合晶 (6182)-第一金-彰化券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.90
漲跌
▼0.50
漲幅
-1.24%
成交量
2,785張
產業
上櫃半導體類股
1519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

合晶 (6182)籌碼相關－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/23	0	0.00	1	40.65	39.90	-1	3,033	-0.03%
2024/05/20	1	40.40	0	0.00	40.15	1	2,999	0.03%
2024/05/15	1	39.70	0	0.00	39.55	1	2,960	0.03%
2024/05/14	1	39.85	0	0.00	39.65	1	2,977	0.03%
2024/05/13	1	40.30	1	40.30	40.05	0	2,976	0.00%
2024/05/10	4	39.79	0	0.00	39.95	4	2,954	0.14%
2024/05/09	0	0.00	0.1	39.05	39.30	-0.1	2,923	0.00%
2024/05/08	0	0.00	0.4	38.85	38.80	-0.4	2,934	-0.01%
2024/05/07	0	0.00	0.3	38.93	39.20	-0.3	2,925	-0.01%
2024/05/03	0	0.00	1	39.00	38.85	-1	2,924	-0.03%
2024/05/02	0.1	39.10	0	0.00	39.20	0.1	2,949	0.00%
2024/04/29	2	39.45	1	39.25	39.50	1	2,941	0.03%
2024/04/25	0	0.00	0.2	39.05	39.20	-0.2	2,940	-0.01%
2024/04/24	0	0.00	0.5	38.90	39.00	-0.5	2,969	-0.02%
2024/04/22	0	0.00	2	38.90	38.95	-2	3,017	-0.07%
2024/04/19	0	0.00	1	39.30	38.85	-1	3,009	-0.03%
2024/04/17	2	40.15	2	39.55	39.75	0	2,966	0.00%
2024/04/16	1	39.65	1	38.90	38.90	0	2,945	0.00%
2024/04/12	1	39.50	0	0.00	39.45	1	2,947	0.03%
2024/04/08	1	39.90	0	0.00	40.00	1	3,039	0.03%
2024/04/01	0	0.00	1	39.70	39.90	-1	3,203	-0.03%
2024/03/28	1	38.90	0	0.00	38.80	1	3,278	0.03%
2024/03/22	26	39.80	0	0.00	39.70	26	3,537	0.74%
2024/03/19	0	0.00	1	40.10	39.60	-1	4,036	-0.02%
2024/03/18	1	38.80	0	0.00	38.80	1	4,353	0.02%
2024/03/15	3	39.95	0	0.00	39.70	3	4,579	0.07%
2024/03/13	0	0.00	2	42.00	40.70	-2	4,537	-0.04%
2024/03/12	2	41.30	0	0.00	41.20	2	4,493	0.04%
2024/03/11	2	41.70	2	42.60	41.60	0	4,453	0.00%
2024/03/08	12	42.35	0	0.00	42.35	12	4,322	0.28%
2024/03/06	0	0.00	0.5	39.95	39.85	-0.5	3,958	-0.01%
2024/02/29	2	39.90	0	0.00	39.80	2	4,017	0.05%
2024/02/20	0	0.00	1	41.65	41.30	-1	3,960	-0.03%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/16	0	0.00	1	41.25	41.40	-1	3,966	-0.03%
2024/02/15	0	0.00	6	41.10	41.20	-6	3,965	-0.15%
2024/02/05	0	0.00	1	40.60	40.70	-1	3,961	-0.03%
2024/02/02	0	0.00	1	40.85	41.00	-1	3,969	-0.03%
2024/02/01	1	40.60	1	40.70	41.00	0	4,014	0.00%
2024/01/31	3	41.33	0	0.00	41.25	3	4,029	0.07%
2024/01/29	1	41.25	0	0.00	41.30	1	4,119	0.02%
2024/01/18	1	41.60	0	0.00	41.60	1	4,334	0.02%
2024/01/17	0	43.00	0	0.00	42.20	0	4,333	0.00%
2024/01/10	1	42.65	0	0.00	42.35	1	4,351	0.02%
2023/12/28	0	0.00	2	43.70	43.55	-2	4,277	-0.05%
2023/12/22	2	44.05	0	0.00	44.10	2	4,096	0.05%
2023/12/21	2	44.15	0	0.00	44.05	2	4,051	0.05%
2023/12/20	1.3	45.03	0	0.00	44.65	1.3	3,989	0.03%
2023/12/19	1	45.00	0	0.00	45.00	1	3,943	0.03%
2023/12/18	0	0.00	1	47.75	46.05	-1	3,839	-0.03%
2023/12/15	1	48.80	0	0.00	48.05	1	3,768	0.03%
2023/12/14	4	46.23	0	0.00	47.40	4	3,495	0.11%
2023/12/13	2	47.28	3	48.60	46.45	-1	3,474	-0.03%
2023/12/12	0.1	45.80	26	46.80	47.60	-25.9	3,179	-0.81%
2023/12/08	0	0.00	2	44.65	44.50	-2	2,993	-0.07%
2023/12/07	0	0.00	0	44.25	43.80	0	3,090	0.00%
2023/12/06	0	44.65	0	0.00	44.35	0	3,137	0.00%
2023/12/05	0	0.00	0	44.65	44.45	0	3,194	0.00%
2023/12/04	0	0.00	1	45.65	45.00	-1	3,281	-0.03%
2023/12/01	1	44.90	0	0.00	45.10	1	3,339	0.03%
2023/11/29	1.1	45.05	0	0.00	45.20	1.1	3,346	0.03%
2023/11/28	1	44.95	2	44.50	44.85	-1	3,332	-0.03%
2023/11/27	2	43.95	0	0.00	43.85	2	3,299	0.06%
2023/11/24	2	43.93	1	44.10	43.85	1	3,305	0.03%
2023/11/21	0	0.00	1	44.20	43.60	-1	3,334	-0.03%
2023/11/20	0	0.00	1	43.80	44.05	-1	3,340	-0.03%
2023/11/17	0	0.00	1	43.85	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	1	43.45	43.80	-1	3,373	-0.03%
2023/11/15	0	0.00	1	43.20	43.00	-1	3,371	-0.03%
2023/11/14	0	0.00	1	43.00	42.65	-1	3,404	-0.03%
2023/11/13	0	0.00	1	43.20	42.95	-1	3,426	-0.03%
2023/11/10	0	0.00	1	42.50	42.90	-1	3,449	-0.03%
2023/11/09	1	42.50	1	42.50	42.40	0	3,456	0.00%
2023/11/08	1	43.30	0	0.00	43.15	1	3,457	0.03%
2023/11/06	1	43.65	1	43.80	43.50	0	3,448	0.00%
2023/11/01	0	44.35	0	0.00	44.60	0	3,501	0.00%
2023/10/31	0	0.00	0	44.15	43.60	0	3,473	0.00%
2023/10/27	0	46.60	0	0.00	45.80	0	3,464	0.00%
2023/10/26	3	45.55	0	45.30	45.45	3	3,495	0.09%
2023/10/25	0	46.70	0	0.00	46.15	0	3,467	0.00%
2023/10/24	1	46.40	5	46.54	46.70	-4	3,475	-0.12%
2023/10/20	3	45.93	0	0.00	46.00	3	3,539	0.08%
2023/10/19	0	45.80	0	45.45	45.90	0	3,586	0.00%
2023/10/18	0	46.15	2	45.85	45.90	-2	3,621	-0.06%
2023/10/13	0	46.00	0	0.00	46.50	0	3,861	0.00%
2023/10/12	2	45.20	0.5	45.70	45.85	1.5	3,963	0.04%
2023/10/11	0	0.00	1	45.15	45.05	-1	4,050	-0.02%
2023/10/06	0	45.80	0	0.00	45.95	0	4,134	0.00%
2023/10/05	0	45.40	0	0.00	46.00	0	4,280	0.00%
2023/09/25	1	45.20	0	0.00	44.95	1	4,702	0.02%
2023/09/21	1	44.90	1	45.25	44.85	0	4,742	0.00%
2023/09/20	4	45.50	4	45.30	44.90	0	4,817	0.00%
2023/09/19	1	46.80	23	46.23	45.70	-22	4,900	-0.45%
2023/09/18	1	47.10	0	0.00	46.70	1	4,853	0.02%
2023/09/15	0	0.00	1	46.60	46.50	-1	4,802	-0.02%
2023/09/14	6	46.10	0	0.00	46.00	6	4,750	0.13%
2023/09/13	3	46.08	4	45.95	45.90	-1	4,749	-0.02%
2023/09/12	2	45.50	1	45.95	45.65	1	4,776	0.02%
2023/09/11	0	0.00	6	44.50	44.40	-6	4,792	-0.13%
2023/09/08	1	45.00	0	0.00	44.85	1	5,009	0.02%
2023/09/07	3	45.02	3	45.02	44.85	0	4,970	0.00%
2023/09/06	1	44.15	0	0.00	44.30	1	4,892	0.02%
2023/09/05	0	0.00	2	43.70	43.55	-2	4,848	-0.04%
2023/09/01	0	0.00	0	42.90	43.10	0	4,864	0.00%
2023/08/31	1	42.80	1	42.70	42.60	0	4,871	0.00%
2023/08/30	0	0.00	1	42.50	42.45	-1	4,885	-0.02%
2023/08/29	0	0.00	0	42.10	42.50	0	4,909	0.00%
2023/08/25	0	42.10	0	0.00	42.15	0	4,910	0.00%
2023/08/22	0	0.00	3	41.15	41.65	-3	4,921	-0.06%
2023/08/21	0	41.35	0	0.00	41.10	0	4,900	0.00%
2023/08/18	3	40.73	0	0.00	41.25	3	4,893	0.06%
2023/08/17	1	40.85	2.1	39.72	40.80	-1.1	4,877	-0.02%
2023/08/16	0	0.00	6	38.98	39.90	-6	4,857	-0.12%
2023/08/14	2.1	38.96	4	39.16	39.25	-1.9	4,827	-0.04%
2023/08/09	3	40.48	0	0.00	40.45	3	4,724	0.06%
2023/08/07	0	0.00	3	42.22	42.30	-3	4,601	-0.07%
2023/08/02	0	0.00	4	42.09	42.45	-4	4,603	-0.09%
2023/08/01	0	0.00	8	42.70	43.05	-8	4,540	-0.18%
2023/07/31	1	42.90	0	0.00	42.50	1	4,534	0.02%
2023/07/28	1	43.70	3	43.55	43.50	-2	4,463	-0.04%
2023/07/27	0	0.00	1	43.10	43.60	-1	4,464	-0.02%
2023/07/26	2	42.85	0	0.00	42.75	2	4,454	0.04%
2023/07/25	5	44.05	1	43.70	43.55	4	4,430	0.09%
2023/07/24	2	43.35	0	0.00	43.05	2	4,423	0.05%
2023/07/21	2	44.63	10	45.05	44.40	-8	4,421	-0.18%
2023/07/19	6	46.60	1	46.15	45.60	5	4,456	0.11%
2023/07/18	2	48.55	11	48.55	48.60	-9	4,399	-0.20%
2023/07/14	1.1	48.05	0	0.00	48.45	1.1	4,239	0.03%
2023/07/13	3	47.98	4	47.89	47.35	-1	4,166	-0.02%
2023/07/12	7	48.13	0	0.00	48.10	7	4,123	0.17%
2023/07/11	5.1	47.56	9	47.96	47.80	-3.9	4,014	-0.10%
2023/07/10	0	0.00	9	47.18	47.30	-9	3,981	-0.23%
2023/07/07	2.2	46.64	2	47.15	46.70	0.2	3,963	0.00%
2023/07/06	1	47.85	3	47.80	47.75	-2	3,922	-0.05%
2023/07/05	1	47.00	4	47.20	47.35	-3	3,870	-0.08%
2023/07/04	10	46.84	0	0.00	46.75	10	3,838	0.26%
2023/07/03	7	47.57	0	0.00	47.30	7	3,841	0.18%
2023/06/30	0	0.00	1	47.15	47.30	-1	3,822	-0.03%
2023/06/29	14	46.71	1	47.10	46.95	13	3,842	0.34%
2023/06/28	2	47.23	1	47.10	47.20	1	3,834	0.03%
2023/06/27	2	46.98	2	47.23	46.60	0	3,836	0.00%
2023/06/21	2	46.25	0	0.00	46.15	2	3,831	0.05%
2023/06/20	3	45.97	0	0.00	45.95	3	3,980	0.08%
2023/06/19	1	46.30	0.1	46.35	46.25	0.9	4,117	0.02%
2023/06/16	0.1	46.31	0	0.00	46.65	0.1	4,269	0.00%
2023/06/15	0	0.00	8	46.06	46.40	-8	4,270	-0.19%
2023/06/14	15.1	46.27	0	0.00	46.30	15.1	4,244	0.36%
2023/06/12	2.1	43.89	0.5	44.10	43.85	1.6	4,195	0.04%
2023/06/09	0.2	44.00	0	0.00	43.90	0.2	4,224	0.00%
2023/06/08	0	0.00	3	44.10	44.05	-3	4,254	-0.07%
2023/06/07	3	44.85	0	0.00	45.20	3	4,335	0.07%
2023/06/06	1.1	44.92	0	0.00	45.20	1.1	4,371	0.03%
2023/06/01	1	44.75	0	0.00	44.65	1	4,454	0.02%
2023/05/31	1	44.80	2	44.85	44.95	-1	4,466	-0.02%
2023/05/29	12	44.78	1	44.85	44.80	11	4,461	0.25%
2023/05/26	4	44.48	1	44.40	44.05	3	4,455	0.07%
2023/05/25	1	44.10	0	0.00	44.05	1	4,447	0.02%
2023/05/24	0	0.00	2	44.00	44.00	-2	4,492	-0.04%
2023/05/23	0	0.00	1	44.20	44.10	-1	4,510	-0.02%
2023/05/22	1	43.95	10	43.80	43.70	-9	4,504	-0.20%
2023/05/19	0	0.00	10	43.40	43.20	-10	4,523	-0.22%
2023/05/18	3	43.43	0	0.00	43.50	3	4,597	0.07%
2023/05/17	0	0.00	2	43.00	43.00	-2	4,643	-0.04%
2023/05/12	2	41.85	0	0.00	42.40	2	4,730	0.04%
2023/05/09	1	43.00	0	0.00	42.60	1	4,975	0.02%
2023/05/08	1	43.90	1	44.25	43.80	0	4,988	0.00%
2023/05/05	0	0.00	1	44.20	43.95	-1	5,039	-0.02%
2023/05/03	2	44.05	1	44.10	44.10	1	5,198	0.02%
2023/05/02	10	44.00	1	44.20	44.00	9	5,268	0.17%
2023/04/27	0	0.00	1	43.10	43.20	-1	5,360	-0.02%
2023/04/26	2	42.55	0	0.00	42.50	2	5,334	0.04%
2023/04/25	2	43.35	0	0.00	42.55	2	5,320	0.04%
2023/04/24	3	43.75	0	0.00	43.55	3	5,314	0.06%
2023/04/21	5	44.42	11	44.75	44.10	-6	5,301	-0.11%
2023/04/20	2.2	45.57	0	0.00	45.15	2.2	5,273	0.04%
2023/04/19	12	45.70	10	45.43	45.25	2	5,337	0.04%
2023/04/17	0.1	46.40	4	46.20	46.15	-3.9	5,238	-0.07%
2023/04/14	0	0.00	1	46.75	46.70	-1	5,182	-0.02%
2023/04/13	4.1	47.19	1	47.50	46.85	3.1	5,147	0.06%
2023/04/12	0	0.00	0.1	47.90	48.35	-0.1	5,035	0.00%
2023/04/11	0.1	48.51	1.1	48.40	48.30	-1	4,993	-0.02%
2023/04/10	0.1	48.64	0	0.00	48.65	0.1	4,980	0.00%
2023/04/07	0.1	48.00	0	0.00	47.90	0.1	4,918	0.00%
2023/03/31	2	49.05	1	48.65	48.50	1	4,867	0.02%
2023/03/30	0	0.00	10	48.68	48.65	-10	4,837	-0.21%
2023/03/29	0	0.00	0.1	48.60	48.00	-0.1	4,819	0.00%
2023/03/28	4.1	48.33	4	48.40	48.10	0.1	4,807	0.00%
2023/03/27	1	48.50	1	49.05	48.90	0	4,706	0.00%
2023/03/24	3	49.20	2	49.38	49.35	1	4,633	0.02%
2023/03/23	4	49.23	5	49.25	49.55	-1	4,531	-0.02%
2023/03/22	19	48.40	6	48.58	48.90	13	4,355	0.30%
2023/03/21	5	47.93	4	48.15	47.70	1	4,191	0.02%
2023/03/20	1.5	46.93	20	47.05	47.20	-18.5	4,007	-0.46%
2023/03/17	0.4	46.63	0.1	46.33	46.20	0.3	3,945	0.01%
2023/03/16	1.1	46.73	3	46.35	46.45	-2	3,860	-0.05%
2023/03/15	0.1	46.08	22	46.35	45.95	-21.9	3,782	-0.58%
2023/03/13	2.2	44.35	0	0.00	44.75	2.2	3,733	0.06%
2023/03/10	2	46.70	0	0.00	45.40	2	3,731	0.05%
2023/03/09	0	0.00	12	46.43	46.20	-12	3,782	-0.32%
2023/03/07	0	0.00	1	46.30	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	0	46.02	46.05	0	3,738	0.00%
2023/03/01	12	45.00	0	0.00	45.10	12	3,897	0.31%
2023/02/23	1	45.35	2	45.33	45.35	-1	3,899	-0.03%
2023/02/22	7	44.95	2	45.15	45.15	5	3,948	0.13%
2023/02/21	5	45.99	0	0.00	45.85	5	3,949	0.13%
2023/02/17	2	46.00	3	46.15	46.25	-1	4,126	-0.02%
2023/02/16	2	46.45	1	46.00	46.45	1	4,165	0.02%
2023/02/14	0.1	45.50	0	0.00	45.05	0.1	4,354	0.00%
2023/02/10	5	46.09	1	46.84	45.70	4	4,528	0.09%
2023/02/09	0	46.65	7	46.93	46.65	-7	4,594	-0.15%
2023/02/08	1	46.30	1	46.85	46.15	0	4,578	0.00%
2023/02/07	1	45.70	0	0.00	46.20	1	4,562	0.02%
2023/02/06	1	44.65	0	0.00	44.70	1	4,616	0.02%
2023/02/02	1	46.15	1	46.20	46.10	0	4,610	0.00%
2023/02/01	20	45.50	5.2	45.41	45.50	14.9	4,585	0.32%
2023/01/31	2	44.68	1	44.70	44.85	1	4,618	0.02%
2023/01/30	0	0.00	11	43.60	44.50	-11	4,570	-0.24%
2023/01/17	11	42.34	5	42.21	42.10	6	4,472	0.13%
2023/01/16	0.1	42.25	0	0.00	42.20	0.1	4,562	0.00%
2023/01/13	4	41.80	4	42.15	41.80	0	4,593	0.00%
2023/01/12	8.1	43.01	7	42.55	42.55	1.1	4,600	0.02%
2023/01/11	4	43.40	7	43.55	43.40	-3	4,613	-0.07%
2023/01/10	0	0.00	2.5	43.79	43.90	-2.5	4,666	-0.05%
2023/01/09	6	44.12	2	43.80	44.25	4	4,683	0.09%
2023/01/05	1	41.90	3	42.38	41.65	-2	4,758	-0.04%
2023/01/04	5	41.47	0	0.00	41.75	5	4,822	0.10%
2023/01/03	1	41.10	1	41.35	41.45	0	4,896	0.00%
2022/12/30	0	0.00	1	41.55	40.80	-1	4,942	-0.02%
2022/12/29	2	40.30	1	40.60	41.00	1	5,014	0.02%
2022/12/28	1	41.50	1	40.75	40.75	0	5,203	0.00%
2022/12/23	3	41.70	0	0.00	41.80	3	5,471	0.05%
2022/12/22	1	41.80	0	0.00	41.95	1	5,563	0.02%
2022/12/20	4.5	42.31	1	43.70	41.85	3.5	6,069	0.06%
2022/12/19	3	43.50	3	43.40	43.40	0	6,280	0.00%
2022/12/16	0	0.00	1	43.65	43.65	-1	6,368	-0.02%
2022/12/14	1.3	44.60	0	0.00	44.80	1.3	6,467	0.02%
2022/12/12	1	43.80	1	43.75	43.75	0	6,505	0.00%
2022/12/09	1	45.20	0	0.00	44.25	1	6,550	0.02%
2022/12/07	1	45.60	2	44.75	44.75	-1	6,595	-0.02%
2022/12/06	2	46.80	2	46.60	46.00	0	6,609	0.00%
2022/12/05	8	47.61	1	47.65	47.70	7	6,613	0.11%
2022/12/02	1	47.50	1	47.60	47.60	0	6,622	0.00%
2022/12/01	1	47.70	1	48.00	47.70	0	6,644	0.00%
2022/11/30	1	45.45	0	0.00	45.95	1	6,594	0.02%
2022/11/29	0	0.00	2	44.60	45.20	-2	6,728	-0.03%
2022/11/28	1	45.05	1	45.55	45.55	0	6,740	0.00%
2022/11/25	1	46.20	1	45.90	45.90	0	6,802	0.00%
2022/11/24	2	46.45	6	45.79	46.50	-4	6,820	-0.06%
2022/11/23	3	46.00	2	45.88	45.20	1	6,795	0.01%
2022/11/22	2	45.85	0	0.00	45.65	2	6,842	0.03%
2022/11/18	3	45.87	2	45.65	45.65	1	7,432	0.01%
2022/11/16	1	45.50	6	45.75	46.10	-5	7,464	-0.07%
2022/11/15	0	0.00	3	45.88	46.00	-3	7,430	-0.04%
2022/11/11	3.1	45.39	3	45.20	44.75	0.1	7,530	0.00%
2022/11/10	18	43.64	2	43.48	43.80	16	7,430	0.22%
2022/11/09	0	0.00	2	42.90	43.00	-2	7,527	-0.03%
2022/11/08	3	42.63	0	0.00	42.25	3	7,570	0.04%
2022/11/07	5	42.18	5	42.31	42.35	0	7,805	0.00%
2022/11/04	1	41.35	0	0.00	42.20	1	8,032	0.01%
2022/11/03	2	41.35	22	40.96	41.40	-20	8,027	-0.25%
2022/11/02	2	40.88	11	41.15	41.00	-9	8,098	-0.11%
2022/11/01	0	0.00	5	40.25	40.20	-5	8,034	-0.06%
2022/10/31	0	0.00	10	39.93	39.90	-10	8,129	-0.12%
2022/10/28	13	39.38	2	39.05	39.05	11	8,131	0.14%
2022/10/27	20	39.85	18	39.58	39.95	2	8,121	0.02%
2022/10/25	18	38.35	1	38.30	38.30	17	8,072	0.21%
2022/10/24	0	0.00	4	39.79	38.95	-4	8,111	-0.05%
2022/10/19	2	39.30	3	39.18	39.00	-1	8,105	-0.01%
2022/10/18	1	39.40	2	40.30	39.55	-1	8,090	-0.01%
2022/10/17	1	37.60	3	38.42	39.80	-2	8,162	-0.02%
2022/10/14	0	0.00	2	38.00	38.95	-2	8,231	-0.02%
2022/10/13	7	38.01	5	37.55	36.40	2	8,282	0.02%
2022/10/12	0	0.00	1	39.15	38.70	-1	8,242	-0.01%
2022/10/11	3	38.42	1	39.05	38.40	2	8,291	0.02%
2022/10/07	2	40.45	0	0.00	40.60	2	8,336	0.02%
2022/10/06	1	40.60	1	40.75	41.10	0	8,352	0.00%
2022/10/05	1	41.00	3	41.43	40.80	-2	8,345	-0.02%
2022/10/04	0	0.00	1	39.80	39.90	-1	8,311	-0.01%
2022/10/03	3	38.42	2	38.58	38.60	1	8,391	0.01%
2022/09/30	5	38.29	2	38.70	39.45	3	8,407	0.04%
2022/09/29	2	38.30	4	38.65	38.30	-2	8,428	-0.02%
2022/09/28	18.1	39.46	12	38.49	37.90	6.1	8,439	0.07%
2022/09/27	14	38.74	14	38.32	40.30	0	8,331	0.00%
2022/09/26	19	42.47	22	40.44	40.15	-3	8,083	-0.04%
2022/09/23	6	45.29	7	44.52	44.60	-1	7,976	-0.01%
2022/09/22	11	44.57	5	45.70	45.80	6	7,992	0.08%
2022/09/21	1.1	45.63	3	45.52	45.35	-1.9	7,978	-0.02%
2022/09/20	1	47.30	0	0.00	46.60	1	7,971	0.01%
2022/09/16	2	47.68	1	47.25	47.25	1	8,045	0.01%
2022/09/15	5.1	49.29	0	0.00	48.25	5.1	8,114	0.06%
2022/09/13	11.1	49.29	12	48.93	48.90	-0.9	8,228	-0.01%
2022/09/12	1	49.30	0	0.00	49.30	1	8,309	0.01%
2022/09/08	12	47.44	12	47.90	48.00	0	8,404	0.00%
2022/09/07	2	46.48	0	0.00	46.50	2	8,480	0.02%
2022/09/06	8	48.25	8	47.45	47.30	0	8,494	0.00%
2022/09/05	1	49.00	1	48.50	48.50	0	8,483	0.00%
2022/09/02	1	51.70	3	51.40	51.00	-2	8,479	-0.02%
2022/09/01	5	50.60	6.2	50.99	51.10	-1.2	8,484	-0.01%
2022/08/31	1	51.60	3	52.13	52.20	-2	8,464	-0.02%
2022/08/30	1	51.40	1	52.00	52.00	0	8,477	0.00%
2022/08/29	2	50.70	1	50.80	50.70	1	8,441	0.01%
2022/08/26	4	53.38	2	53.05	52.70	2	8,393	0.02%
2022/08/25	3	52.80	8.2	52.75	53.60	-5.2	8,176	-0.06%
2022/08/24	1	51.20	0	0.00	50.30	1	7,970	0.01%
2022/08/23	8	50.06	2	50.10	50.70	6	8,204	0.07%
2022/08/22	11	51.01	2	51.10	50.80	9	8,484	0.11%
2022/08/19	0.2	52.20	5	51.82	51.60	-4.8	8,626	-0.06%
2022/08/18	1	50.30	1.1	51.15	51.50	-0.1	8,886	0.00%
2022/08/17	2	51.15	1	50.90	50.90	1	8,984	0.01%
2022/08/16	6	51.20	14.1	51.11	51.00	-8.1	9,064	-0.09%
2022/08/15	6	50.12	6	49.98	50.20	0	8,954	0.00%
2022/08/12	12.4	50.27	20.2	50.32	50.30	-7.8	8,964	-0.09%
2022/08/11	17	48.99	14.3	49.47	49.60	2.7	8,792	0.03%
2022/08/10	1	47.65	3	47.58	47.60	-2	8,698	-0.02%
2022/08/09	8	46.96	9	47.16	47.10	-1	8,845	-0.01%
2022/08/08	5	45.80	1	45.90	45.95	4	9,344	0.04%
2022/08/05	11	45.70	2.1	46.42	46.50	8.9	9,800	0.09%
2022/08/04	1	44.60	11	43.96	45.30	-10	9,801	-0.10%
2022/08/03	0	0.00	2	45.28	45.10	-2	9,954	-0.02%
2022/08/02	13	45.58	10	45.55	45.45	3	10,187	0.03%
2022/08/01	11	47.07	1	47.15	47.15	10	10,426	0.10%
2022/07/29	0	0.00	0.2	47.88	47.75	-0.2	10,543	0.00%
2022/07/27	10	45.65	10.1	46.21	47.15	-0.1	10,957	0.00%
2022/07/26	11	47.59	12	46.31	45.90	-1	10,981	-0.01%
2022/07/25	0	0.00	1	47.40	47.55	-1	11,009	-0.01%
2022/07/22	3	48.45	3	48.37	48.10	0	11,136	0.00%
2022/07/21	2	48.30	11.1	48.56	48.95	-9.1	11,207	-0.08%
2022/07/20	7	47.86	4	47.69	47.25	3	11,225	0.03%
2022/07/19	4	46.35	2	46.68	46.55	2	11,345	0.02%
2022/07/18	2	48.10	4	47.91	48.20	-2	11,402	-0.02%
2022/07/15	7	46.84	10	47.22	47.55	-3	11,364	-0.03%
2022/07/14	0	0.00	4	45.55	46.15	-4	11,335	-0.04%
2022/07/13	2	45.05	2	45.60	44.80	0	11,443	0.00%
2022/07/12	8	44.91	0	0.00	44.00	8	11,600	0.07%
2022/07/11	6	47.67	3	48.07	47.30	3	11,749	0.03%
2022/07/08	6	46.15	4	46.50	46.40	2	11,789	0.02%
2022/07/07	1	43.80	5	44.56	44.90	-4	11,800	-0.03%
2022/07/06	1	43.35	1	45.30	43.30	0	12,100	0.00%
2022/07/05	1.2	45.57	3	45.73	46.00	-1.9	12,371	-0.01%
2022/07/01	3	47.58	3	47.60	45.05	0	12,365	0.00%
2022/06/30	3	49.70	0	0.00	48.05	3	12,273	0.02%
2022/06/28	1	50.80	1	50.80	51.00	0	12,440	0.00%
2022/06/27	4	51.93	3	52.20	52.40	1	12,592	0.01%
2022/06/24	1	50.60	1	50.90	50.50	0	12,776	0.00%
2022/06/23	3.1	49.88	2	50.90	49.95	1.1	13,229	0.01%
2022/06/22	4.1	50.85	0	0.00	50.20	4.1	14,000	0.03%
2022/06/21	4	51.50	6	51.82	52.40	-2	14,530	-0.01%
2022/06/20	6.2	51.77	2	50.75	50.20	4.2	14,839	0.03%
2022/06/17	5	52.48	5	52.92	52.60	0	14,885	0.00%
2022/06/16	3	57.17	6	55.45	54.60	-3	14,888	-0.02%
2022/06/15	1	58.20	2	57.40	57.00	-1	14,993	-0.01%
2022/06/14	2.5	57.28	2	57.50	58.40	0.5	15,309	0.00%
2022/06/13	5.1	58.41	3	58.47	57.70	2.1	15,378	0.01%
2022/06/10	2.5	60.44	4	60.55	60.50	-1.5	15,371	-0.01%
2022/06/09	0	0.00	1	61.00	61.00	-1	15,626	-0.01%
2022/06/08	3	61.77	1	61.90	60.80	2	15,664	0.01%
2022/06/07	2	61.05	0	0.00	61.30	2	15,905	0.01%
2022/06/06	3.5	61.16	1	61.00	61.00	2.5	16,035	0.02%
2022/06/02	1	61.60	2	62.15	61.60	-1	16,288	-0.01%
2022/06/01	5	61.60	5	61.82	61.60	0	16,483	0.00%
2022/05/31	22	62.60	8	62.59	62.30	14	16,488	0.08%
2022/05/30	5	62.16	12	62.14	62.00	-7	16,441	-0.04%
2022/05/27	5	60.84	5	61.34	60.70	0	16,268	0.00%
2022/05/26	18	60.64	12	60.60	60.00	6	16,175	0.04%
2022/05/25	7	59.21	2	59.05	59.80	5	15,883	0.03%
2022/05/24	1	58.60	1	57.50	57.50	0	15,892	0.00%
2022/05/23	1	59.30	1	59.40	59.40	0	15,785	0.00%
2022/05/20	2	59.00	2	59.55	59.60	0	15,830	0.00%
2022/05/19	6.5	57.91	9	58.94	59.60	-2.5	15,801	-0.02%
2022/05/18	12.1	60.18	9	59.33	59.30	3.1	15,781	0.02%
2022/05/17	2	58.90	6	59.08	60.10	-4	15,738	-0.03%
2022/05/16	26	60.22	26	59.54	58.60	0	15,715	0.00%
2022/05/13	4	59.57	4	59.63	59.70	0	15,340	0.00%
2022/05/12	4	56.13	2	56.15	55.50	2	15,166	0.01%
2022/05/11	3	56.87	4	57.03	56.90	-1	15,825	-0.01%
2022/05/10	6	56.07	4	56.60	58.00	2	16,239	0.01%
2022/05/09	4	57.08	7	56.71	56.60	-3	16,322	-0.02%
2022/05/06	7	55.41	3	55.60	55.50	4	16,342	0.02%
2022/05/05	9	57.13	11	57.58	57.80	-2	16,717	-0.01%
2022/05/04	0	0.00	1	55.70	55.60	-1	16,714	-0.01%
2022/05/03	0	0.00	10	55.00	55.50	-10	16,822	-0.06%
2022/04/29	6	55.37	6	54.43	54.30	0	17,101	0.00%
2022/04/28	18	54.62	14	54.99	54.70	4	17,318	0.02%
2022/04/27	6	51.75	11	52.09	53.80	-5	17,354	-0.03%
2022/04/26	1	54.70	1	54.90	54.70	0	17,287	0.00%
2022/04/25	7	54.81	9	55.20	54.20	-2	17,357	-0.01%
2022/04/22	3	58.93	0.1	58.60	57.90	2.9	17,523	0.02%
2022/04/21	1	59.90	0	0.00	59.90	1	17,766	0.01%
2022/04/20	6	59.48	6	59.07	58.90	0	18,011	0.00%
2022/04/19	5	60.26	5	59.80	59.30	0	18,412	0.00%
2022/04/18	7	59.27	4	59.23	59.00	3	18,403	0.02%
2022/04/15	21	59.43	7.1	58.69	58.40	13.9	18,432	0.08%
2022/04/14	6	61.45	5	60.86	60.80	1	18,655	0.01%
2022/04/13	6	62.02	6	62.28	62.40	0	18,634	0.00%
2022/04/12	4	61.03	2	60.91	60.90	2	18,821	0.01%
2022/04/11	9.1	64.41	8.2	63.31	62.60	0.9	18,728	0.00%
2022/04/08	14	68.09	12	67.99	68.00	2	18,893	0.01%
2022/04/07	7.1	68.90	4.1	68.48	68.00	3	18,970	0.02%
2022/04/06	1	68.30	3	69.40	69.40	-2	19,232	-0.01%
2022/04/01	3	67.63	3	69.00	69.00	0	19,662	0.00%
2022/03/31	7	69.09	2	68.90	68.90	5	19,841	0.03%
2022/03/30	3	70.03	7	69.80	69.80	-4	19,946	-0.02%
2022/03/29	5	70.22	12	69.55	70.00	-7	20,416	-0.03%
2022/03/28	8	68.65	10	69.22	70.50	-2	20,327	-0.01%
2022/03/25	44.3	71.95	46	72.37	71.10	-1.7	20,092	-0.01%
2022/03/24	14	76.54	7	76.10	76.30	7	19,374	0.04%
2022/03/23	4	78.53	5	78.48	79.00	-1	19,064	-0.01%
2022/03/22	0	0.00	1	76.90	77.20	-1	19,631	-0.01%
2022/03/21	2	76.00	5	76.20	75.80	-3	19,753	-0.02%
2022/03/18	2	74.55	2	75.30	75.30	0	20,122	0.00%
2022/03/17	1	74.80	23	73.72	74.90	-22	20,327	-0.11%
2022/03/16	13	71.17	3	70.60	70.40	10	20,662	0.05%
2022/03/15	0	0.00	13	70.84	70.20	-13	21,408	-0.06%
2022/03/14	19	72.85	14	72.78	72.50	5	23,269	0.02%
2022/03/11	14	70.43	4	70.93	71.40	10	23,531	0.04%
2022/03/10	18	72.57	26	72.39	71.70	-8	24,096	-0.03%
2022/03/09	12.1	68.60	1	68.60	68.60	11.1	24,579	0.05%
2022/03/08	16	68.57	13	69.82	68.10	3	25,744	0.01%
2022/03/07	3	71.87	1	72.00	72.00	2	27,870	0.01%
2022/03/04	0	0.00	1	76.50	76.50	-1	30,560	0.00%
2022/03/03	29	77.50	2.1	77.40	77.40	26.9	32,162	0.08%
2022/03/02	1	75.60	1	76.20	76.30	0	33,425	0.00%
2022/03/01	1	74.70	25	75.00	75.20	-24	35,505	-0.07%
2022/02/25	25	72.50	0	0.00	72.40	25	37,159	0.07%
2022/02/24	4	72.68	7	73.79	71.50	-3	37,706	-0.01%
2022/02/23	2	75.50	1	75.50	75.80	1	38,556	0.00%
2022/02/22	3	75.43	4	74.88	74.90	-1	38,753	0.00%
2022/02/21	4	77.45	10	77.50	77.30	-6	38,827	-0.02%
2022/02/18	3	76.20	5	76.58	78.30	-2	39,120	-0.01%
2022/02/17	5	77.08	4	76.98	77.00	1	39,815	0.00%
2022/02/16	5	78.58	4	78.43	78.10	1	39,830	0.00%
2022/02/15	6	78.35	6	78.05	77.80	0	40,095	0.00%
2022/02/14	5	78.52	7	78.34	77.80	-2	40,215	0.00%
2022/02/11	42	79.64	5	80.48	79.70	37	40,771	0.09%
2022/02/10	22	77.12	11	77.22	78.10	11	40,750	0.03%
2022/02/09	5	74.78	30	74.84	74.70	-25	40,664	-0.06%
2022/02/08	13	72.69	3	72.77	73.00	10	41,039	0.02%
2022/02/07	46	73.03	25	72.45	73.40	21	40,868	0.05%
2022/01/26	10.1	74.72	13	75.94	76.80	-2.9	40,695	-0.01%
2022/01/25	1.1	75.21	2	76.35	75.40	-0.9	41,051	0.00%
2022/01/24	8	74.40	8	74.66	75.30	0	41,508	0.00%
2022/01/21	12	75.62	0	0.00	73.10	12	41,929	0.03%
2022/01/20	2	76.00	11	76.33	77.60	-9	41,885	-0.02%
2022/01/19	1.2	77.43	0	0.00	77.10	1.2	41,826	0.00%
2022/01/18	11	79.53	11	79.05	78.60	0	41,937	0.00%
2022/01/17	11	80.32	0	0.00	79.30	11	41,950	0.03%
2022/01/14	21.1	77.55	16	78.07	78.10	5.1	42,033	0.01%
2022/01/13	8	79.58	11	79.95	79.60	-3	42,427	-0.01%
2022/01/12	19.1	79.57	13	79.80	78.20	6.1	42,420	0.01%
2022/01/11	5	78.70	8	79.40	78.30	-3	42,167	-0.01%
2022/01/10	2	76.40	0	0.00	80.00	2	42,243	0.00%
2022/01/07	14.1	78.92	9	79.49	78.50	5.1	42,337	0.01%
2022/01/06	4.3	81.88	5	82.34	82.90	-0.8	41,989	0.00%
2022/01/05	9.1	83.93	11	82.86	82.50	-2	42,144	0.00%
2022/01/04	11	85.20	3	85.77	85.50	8	42,220	0.02%
2022/01/03	16	86.99	29	85.44	84.80	-13	42,114	-0.03%
2021/12/30	2	85.15	1	85.60	85.50	1	42,011	0.00%
2021/12/29	14	85.29	10	85.55	85.00	4	42,044	0.01%
2021/12/28	9.1	85.08	17.1	84.70	84.20	-8	41,934	-0.02%
2021/12/27	5	84.38	28	84.50	84.70	-23	41,756	-0.06%
2021/12/24	2	83.65	1	83.90	82.50	1	41,692	0.00%
2021/12/23	13	83.98	15	84.45	83.20	-2	41,679	0.00%
2021/12/22	6	81.97	5	82.02	81.00	1	41,410	0.00%
2021/12/21	21.1	81.27	5.3	81.45	81.20	15.8	41,428	0.04%
2021/12/20	19	82.87	30	82.68	82.20	-11	41,361	-0.03%
2021/12/17	6	82.75	3	83.33	82.40	3	41,536	0.01%
2021/12/16	15.3	84.39	22	84.97	84.50	-6.7	41,773	-0.02%
2021/12/15	17	81.71	8	81.91	81.80	9	41,044	0.02%
2021/12/14	13.3	81.17	35.2	80.70	81.60	-22	41,013	-0.05%
2021/12/13	11.3	83.59	13	83.49	82.80	-1.7	40,747	0.00%
2021/12/10	24	84.80	19.3	84.98	84.90	4.8	40,474	0.01%
2021/12/09	20	86.63	11	86.59	84.60	9	39,901	0.02%
2021/12/08	79	87.64	55	87.90	88.40	24	39,235	0.06%
2021/12/07	10	83.28	12	84.00	84.30	-2	37,600	-0.01%
2021/12/06	6	83.95	9	83.97	83.30	-3	37,365	-0.01%
2021/12/03	7	85.67	12	86.03	86.50	-5	37,287	-0.01%
2021/12/02	24	86.33	25	86.32	85.40	-1	37,252	0.00%
2021/12/01	112	85.32	90	84.94	86.70	22	36,316	0.06%	大買/
2021/11/30	48.3	85.97	69.3	85.58	81.80	-21	34,565	-0.06%
2021/11/29	108	80.03	92.2	79.27	84.90	15.8	32,731	0.05%	大買/
2021/11/26	30.2	77.89	53.1	77.31	77.20	-22.9	31,324	-0.07%
2021/11/25	68	77.33	49	77.22	79.70	19	30,253	0.06%
2021/11/24	10	76.27	13.6	76.11	76.40	-3.6	28,302	-0.01%
2021/11/23	12.1	70.01	8	70.16	69.50	4.1	27,223	0.01%
2021/11/22	38	70.31	42.3	70.65	71.20	-4.3	27,501	-0.02%
2021/11/18	0.1	67.90	2	67.70	67.70	-1.9	27,758	-0.01%
2021/11/17	5	68.16	8	68.06	68.90	-3	27,904	-0.01%
2021/11/16	37	69.65	30	69.75	68.20	7	27,849	0.03%
2021/11/15	6	67.45	8.5	67.68	67.40	-2.5	27,355	-0.01%
2021/11/12	9.1	67.68	15	66.92	66.80	-5.9	27,411	-0.02%
2021/11/11	7	68.71	10	69.08	68.60	-3	27,191	-0.01%
2021/11/10	13.1	69.93	10.6	69.80	69.60	2.5	27,049	0.01%
2021/11/09	6	69.02	9	68.90	68.30	-3	26,377	-0.01%
2021/11/08	3	66.83	3	67.10	66.60	0	25,834	0.00%
2021/11/05	19	67.41	22	67.35	66.30	-3	25,599	-0.01%
2021/11/04	15	64.92	6	64.48	64.70	9	25,211	0.04%
2021/11/03	6	64.87	21	64.63	64.10	-15	25,388	-0.06%
2021/11/02	13	66.83	21.1	67.03	65.50	-8.1	25,396	-0.03%
2021/11/01	33	67.29	12	67.03	68.00	21	25,138	0.08%
2021/10/29	15	63.79	20	64.15	64.20	-5	24,825	-0.02%
2021/10/28	4	62.05	14	62.47	61.60	-10	24,286	-0.04%
2021/10/27	0	61.90	3	62.00	62.10	-3	24,335	-0.01%
2021/10/26	15.4	62.22	13	62.00	61.20	2.4	24,811	0.01%
2021/10/25	21	61.28	2	61.00	61.60	19	25,087	0.08%
2021/10/22	5	61.46	10	62.00	62.00	-5	25,756	-0.02%
2021/10/21	25	61.08	25	61.41	60.50	0	26,940	0.00%
2021/10/20	5.1	58.56	7	58.63	58.30	-2	27,151	-0.01%
2021/10/19	8	57.35	3	57.33	57.10	5	27,572	0.02%
2021/10/18	4	57.48	2	57.60	56.80	2	28,329	0.01%
2021/10/15	6	57.63	12	58.51	58.80	-6	28,865	-0.02%
2021/10/14	6	55.45	3	55.50	55.10	3	29,007	0.01%
2021/10/13	6	55.98	7	55.89	54.90	-1	29,386	0.00%
2021/10/12	4	57.78	13.1	57.85	57.70	-9.1	29,393	-0.03%
2021/10/08	2	61.10	1	61.30	61.30	1	29,452	0.00%
2021/10/07	9	61.61	15	62.06	62.10	-6	29,875	-0.02%
2021/10/06	10	59.65	4	58.68	58.50	6	31,380	0.02%
2021/10/05	23	59.40	2	60.40	60.40	21	32,249	0.07%
2021/10/04	11	59.68	5	59.78	58.20	6	32,428	0.02%
2021/10/01	5	61.04	8	61.91	60.50	-3	33,205	-0.01%
2021/09/30	8	63.26	2	63.30	63.60	6	34,625	0.02%
2021/09/29	6.1	63.82	5	63.04	63.20	1.1	34,630	0.00%
2021/09/28	7.1	67.58	5	67.50	67.10	2.1	34,636	0.01%
2021/09/27	3.3	68.65	11	69.14	68.10	-7.7	34,805	-0.02%
2021/09/24	8	69.90	8	69.25	69.00	0	35,209	0.00%
2021/09/23	8.2	70.23	7	70.01	69.60	1.2	35,387	0.00%
2021/09/22	7	69.19	3	69.20	69.30	4	35,842	0.01%
2021/09/17	2	67.85	7	67.91	69.40	-5	36,073	-0.01%
2021/09/16	5	68.72	4	68.70	69.00	1	36,748	0.00%
2021/09/15	4	67.45	4	66.95	67.10	0	37,667	0.00%
2021/09/14	2	68.80	4	68.50	68.10	-2	39,322	-0.01%
2021/09/13	8	69.13	4	68.85	68.30	4	40,604	0.01%
2021/09/10	8	68.10	12	67.70	69.30	-4	41,229	-0.01%
2021/09/09	7.2	66.43	8	66.91	67.00	-0.8	43,160	0.00%
2021/09/08	10.1	66.20	19.2	65.34	65.00	-9.1	43,523	-0.02%
2021/09/07	10	69.13	33	70.32	68.60	-23	43,238	-0.05%
2021/09/06	9	70.92	8	71.09	70.60	1	42,950	0.00%
2021/09/03	27	70.12	25	70.97	72.00	2	42,853	0.00%
2021/09/02	94	72.60	85.1	71.40	68.80	8.9	43,072	0.02%
2021/09/01	20	69.84	10.1	69.77	70.70	10	42,978	0.02%
2021/08/31	18	70.17	10.1	70.24	70.40	7.9	43,744	0.02%
2021/08/30	3	69.73	27.1	69.69	69.60	-24.1	43,580	-0.06%
2021/08/27	39.2	69.48	14	69.41	68.70	25.2	43,718	0.06%
2021/08/26	14	69.69	55	69.64	70.20	-41	43,464	-0.09%
2021/08/25	102	67.81	66	67.89	68.70	36	42,798	0.08%	大買/
2021/08/24	12.2	65.62	9	65.06	64.60	3.2	41,825	0.01%
2021/08/23	4	63.93	2	65.05	64.90	2	41,991	0.00%
2021/08/20	6	61.93	8	62.03	62.00	-2	42,002	0.00%
2021/08/19	8	60.85	8	60.68	60.00	0	42,029	0.00%
2021/08/18	7	57.56	11	58.39	60.30	-4	42,809	-0.01%
2021/08/17	4	57.73	4	56.45	56.00	0	42,930	0.00%
2021/08/16	4	59.83	5	59.54	59.20	-1	42,830	0.00%
2021/08/13	3	62.17	2	59.80	59.80	1	42,736	0.00%
2021/08/12	7	62.47	3	62.80	63.00	4	42,761	0.01%
2021/08/11	7	62.46	8.2	62.49	63.00	-1.2	42,854	0.00%
2021/08/10	5	63.80	3	64.03	62.70	2	42,903	0.00%
2021/08/09	11	67.07	12	66.20	65.50	-1	43,104	0.00%
2021/08/06	6	69.97	6	69.55	69.30	0	43,250	0.00%
2021/08/05	17	71.02	10	71.44	71.60	7	43,441	0.02%
2021/08/04	16	70.79	9	70.10	69.70	7	43,842	0.02%
2021/08/03	2	69.15	13	69.42	69.00	-11	43,935	-0.03%
2021/08/02	7.1	69.13	7.1	69.44	68.70	-0.1	44,212	0.00%
2021/07/30	12	71.27	10	70.94	69.80	2	44,358	0.00%
2021/07/29	8	68.98	11	70.78	71.80	-3	44,148	-0.01%
2021/07/28	9	66.98	7.2	68.73	67.60	1.8	44,340	0.00%
2021/07/27	77.1	74.70	71	74.55	71.70	6.1	44,608	0.01%
2021/07/26	13	70.58	32.1	70.25	71.20	-19.1	43,726	-0.04%
2021/07/23	28	69.15	5	68.86	67.90	23	43,313	0.05%
2021/07/22	29.1	69.31	32	69.70	69.30	-2.9	43,250	-0.01%
2021/07/21	11	67.15	15	67.47	66.40	-4	43,084	-0.01%
2021/07/20	6	66.08	6	66.10	65.10	0	44,059	0.00%
2021/07/19	14	67.09	13	67.14	67.10	1	45,994	0.00%
2021/07/16	2.1	65.04	10	65.34	65.10	-8	47,289	-0.02%
2021/07/15	7	65.99	9	65.59	65.50	-2	50,274	0.00%
2021/07/14	11	67.18	10.2	67.21	66.50	0.8	51,027	0.00%
2021/07/13	58.1	68.60	61	68.45	67.10	-2.9	50,995	-0.01%
2021/07/12	49	66.54	51	66.97	67.70	-2	49,305	0.00%
2021/07/09	4.1	64.15	12	64.09	63.90	-7.9	48,631	-0.02%
2021/07/08	23.1	65.41	10	65.03	64.20	13.1	49,415	0.03%
2021/07/07	20	64.82	28.1	64.98	65.70	-8.1	49,823	-0.02%
2021/07/06	3	60.67	0	0.00	60.70	3	49,067	0.01%
2021/07/05	7	62.06	6	62.12	62.00	1	50,883	0.00%
2021/07/02	3.1	60.24	4	60.48	61.30	-0.9	51,926	0.00%
2021/07/01	6	59.55	9	58.67	58.80	-3	52,148	-0.01%
2021/06/30	5	61.82	16	62.29	61.10	-11	51,772	-0.02%
2021/06/29	27	62.85	13	62.72	62.00	14	51,477	0.03%
2021/06/28	8	61.04	11.8	61.08	61.00	-3.8	50,641	-0.01%
2021/06/25	27.1	62.10	34	61.40	60.90	-6.9	50,287	-0.01%
2021/06/24	19	62.93	26	62.93	62.80	-7	49,465	-0.01%
2021/06/23	60	62.23	64	62.20	64.50	-4	48,366	-0.01%
2021/06/22	39.1	60.94	25	60.38	59.60	14.1	46,598	0.03%
2021/06/21	14	58.89	18	58.67	59.20	-4	45,198	-0.01%
2021/06/18	74	59.11	36.1	59.18	58.00	37.9	44,400	0.09%
2021/06/17	3	55.13	9	55.51	56.50	-6	42,212	-0.01%
2021/06/16	3	53.77	1	55.10	53.20	2	41,615	0.00%
2021/06/15	2	54.45	2	54.35	54.50	0	41,494	0.00%
2021/06/11	2	54.35	2	54.30	53.70	0	41,405	0.00%
2021/06/10	35	56.01	23	55.40	55.10	12	41,386	0.03%
2021/06/09	6	54.62	19	54.40	54.50	-13	40,538	-0.03%
2021/06/08	38	54.67	48	54.49	53.40	-10	39,603	-0.03%
2021/06/07	7	51.64	10	51.84	52.30	-3	38,610	-0.01%
2021/06/04	14	52.63	14	52.24	51.50	0	38,533	0.00%
2021/06/03	16	51.98	15	52.09	52.70	1	38,248	0.00%
2021/06/02	3	50.57	3	51.07	50.70	0	37,984	0.00%
2021/06/01	2	51.65	12	51.43	51.60	-10	37,889	-0.03%
2021/05/28	5	51.38	7.1	51.23	50.80	-2.1	37,541	-0.01%
2021/05/27	7	50.16	2	50.25	50.00	5	37,595	0.01%
2021/05/26	15	51.76	8	51.28	49.65	7	38,069	0.02%
2021/05/25	0	0.00	12	48.96	49.35	-12	37,991	-0.03%
2021/05/24	2	44.90	2	44.43	44.90	0	37,818	0.00%
2021/05/21	0	0.00	1	44.00	44.10	-1	37,958	0.00%
2021/05/20	3	44.05	2	43.00	42.90	1	38,330	0.00%
2021/05/19	3	44.02	1	45.45	45.55	2	38,318	0.01%
2021/05/18	1	44.60	2	43.03	45.15	-1	38,251	0.00%
2021/05/17	1	41.55	4	42.46	41.35	-3	38,136	-0.01%
2021/05/14	19	47.09	21	44.63	44.45	-2	37,652	-0.01%
2021/05/13	19	45.97	4	45.03	46.10	15	37,223	0.04%
2021/05/12	13	46.24	29	46.41	45.20	-16	36,716	-0.04%
2021/05/11	2	49.48	11	49.00	48.10	-9	35,969	-0.03%
2021/05/10	13	53.32	7	51.70	51.50	6	35,516	0.02%
2021/05/07	4	53.73	8	53.68	54.70	-4	35,156	-0.01%
2021/05/06	7	51.50	13	51.89	51.20	-6	34,824	-0.02%
2021/05/05	12	53.73	16	53.36	51.80	-4	34,990	-0.01%
2021/05/04	47	53.69	46	52.20	55.20	1	34,372	0.00%
2021/05/03	35	57.31	9.2	57.75	54.90	25.8	33,362	0.08%
2021/04/29	15	58.01	23	58.26	58.00	-8	32,885	-0.02%
2021/04/28	13	57.99	27	57.46	56.90	-14	32,626	-0.04%
2021/04/27	21	56.35	38.1	56.63	56.10	-17.1	32,409	-0.05%
2021/04/26	143	60.35	126	60.76	58.80	17	31,778	0.05%	大買/大賣/
2021/04/23	47	56.44	47	57.83	58.30	0	30,344	0.00%
2021/04/22	39	57.20	38	56.20	53.00	1	29,151	0.00%
2021/04/21	60.2	56.69	37	57.39	56.40	23.2	27,746	0.08%
2021/04/20	27	51.64	37	52.15	52.90	-10	24,892	-0.04%
2021/04/19	7	48.30	2	48.38	48.15	5	23,884	0.02%
2021/04/16	9	46.59	5	46.15	46.15	4	23,470	0.02%
2021/04/15	7	45.99	14	46.06	46.50	-7	23,342	-0.03%
2021/04/14	13	48.02	16.2	47.98	46.55	-3.2	23,124	-0.01%
2021/04/13	98.2	51.05	116	50.59	48.20	-17.8	22,165	-0.08%	大賣/
2021/04/12	25	49.43	27	49.91	48.60	-2	20,842	-0.01%
2021/04/09	98	49.11	78	48.87	48.55	20	20,153	0.10%
2021/04/08	10	46.89	57	45.91	48.00	-47	18,280	-0.26%
2021/04/07	19	43.32	4	43.61	43.65	15	17,193	0.09%
2021/04/06	4	41.74	12	41.94	42.45	-8	17,560	-0.05%
2021/04/01	22	41.74	11	41.63	41.75	11	17,712	0.06%
2021/03/31	2	42.15	1	41.45	42.20	1	17,669	0.01%
2021/03/30	1	41.20	0	0.00	41.25	1	17,764	0.01%
2021/03/29	1	41.75	3	41.50	41.60	-2	18,033	-0.01%
2021/03/26	2	41.00	0	0.00	41.15	2	18,784	0.01%
2021/03/25	0	0.00	7	41.06	41.05	-7	18,873	-0.04%
2021/03/24	0	0.00	4	41.05	41.00	-4	19,006	-0.02%
2021/03/23	2	41.60	4	41.15	41.15	-2	19,321	-0.01%
2021/03/22	7	41.54	9	41.77	41.60	-2	19,501	-0.01%
2021/03/19	4	41.60	2	41.55	41.55	2	19,841	0.01%
2021/03/18	6	42.76	1	42.25	42.20	5	20,037	0.02%
2021/03/17	23	43.37	17	42.79	43.00	6	20,750	0.03%
2021/03/16	1	42.90	6	42.77	43.30	-5	21,165	-0.02%
2021/03/15	5	41.40	0	0.00	41.55	5	23,087	0.02%
2021/03/12	0	0.00	10	41.00	41.25	-10	24,180	-0.04%
2021/03/11	1	41.15	1	41.10	41.15	0	25,079	0.00%
2021/03/09	2	40.73	0	0.00	40.80	2	28,202	0.01%
2021/03/08	12	42.21	2	41.60	41.60	10	28,620	0.03%
2021/03/05	7	41.11	0	0.00	40.85	7	29,173	0.02%
2021/03/04	5	41.85	5	41.95	42.00	0	29,757	0.00%
2021/03/03	17	42.31	5	42.67	42.45	12	29,771	0.04%
2021/03/02	28	45.07	19.3	44.20	43.20	8.7	29,757	0.03%
2021/02/26	40	45.41	32	45.11	44.80	8	29,441	0.03%
2021/02/25	38	45.94	56	45.36	46.50	-18	28,947	-0.06%
2021/02/24	1	43.55	2	43.68	42.90	-1	28,334	0.00%
2021/02/23	14	43.58	2	44.03	43.40	12	28,170	0.04%
2021/02/22	0	0.00	3	43.80	43.50	-3	27,996	-0.01%
2021/02/19	2	42.83	2	42.95	43.25	0	27,507	0.00%
2021/02/18	1	41.70	3	42.28	42.45	-2	27,405	-0.01%
2021/02/17	0	0.00	8	41.09	40.90	-8	27,170	-0.03%
2021/02/05	0	0.00	1	38.80	38.65	-1	26,937	0.00%
2021/02/04	1	38.95	0	0.00	38.95	1	26,891	0.00%
2021/02/03	2.2	39.93	2	39.40	39.40	0.2	26,883	0.00%
2021/02/01	2	39.25	5	39.16	39.00	-3	26,794	-0.01%
2021/01/29	4	40.74	7	40.69	40.00	-3	26,700	-0.01%
2021/01/28	3	40.70	3	41.00	41.00	0	26,567	0.00%
2021/01/27	12	41.58	7	41.64	41.45	5	26,466	0.02%
2021/01/26	0	0.00	2	40.00	40.20	-2	25,920	-0.01%
2021/01/22	0	0.00	1	39.40	40.45	-1	25,767	0.00%
2021/01/21	8	38.90	0	0.00	38.35	8	25,526	0.03%
2021/01/20	7	39.79	8	40.15	39.20	-1	25,271	0.00%
2021/01/19	1	43.50	0.2	43.32	42.95	0.8	24,844	0.00%
2021/01/18	7	43.20	6	43.18	43.45	1	24,675	0.00%
2021/01/15	36	44.35	32	44.27	43.85	4	24,390	0.02%
2021/01/14	9	43.40	9	43.55	43.35	0	23,214	0.00%
2021/01/13	6	43.13	5	43.06	43.20	1	22,781	0.00%
2021/01/12	1	42.00	0.5	42.50	41.90	0.5	22,334	0.00%
2021/01/11	4	42.95	7	42.41	42.95	-3	22,159	-0.01%
2021/01/08	3	41.87	7	41.99	42.00	-4	22,102	-0.02%
2021/01/07	8	42.55	1	42.40	42.00	7	22,321	0.03%
2021/01/06	4	41.63	9	41.79	41.55	-5	22,178	-0.02%
2021/01/05	2	42.25	2.5	42.07	42.25	-0.5	21,936	0.00%
2021/01/04	6	42.65	10.5	41.99	41.80	-4.5	21,825	-0.02%
2020/12/31	5	43.20	4	42.80	42.80	1	21,588	0.00%
2020/12/30	19	44.11	19	44.02	43.65	0	21,398	0.00%
2020/12/29	41	43.92	43	44.15	43.90	-2	21,047	-0.01%
2020/12/28	4	42.03	2	42.40	42.65	2	20,134	0.01%
2020/12/25	6	42.48	8	42.30	41.70	-2	19,751	-0.01%
2020/12/24	1	42.75	4	42.43	42.20	-3	19,574	-0.02%
2020/12/23	10	42.64	11	42.38	42.60	-1	19,383	-0.01%
2020/12/22	26	43.63	19	44.04	41.80	7	19,094	0.04%
2020/12/21	1	40.90	3	40.48	41.50	-2	18,269	-0.01%
2020/12/18	2	41.13	0	0.00	41.10	2	18,105	0.01%
2020/12/17	1	41.00	5	41.61	41.10	-4	17,956	-0.02%
2020/12/16	1	42.50	2	42.90	42.50	-1	17,643	-0.01%
2020/12/15	1	43.80	0	0.00	41.60	1	17,424	0.01%
2020/12/14	9	44.06	12	43.87	43.40	-3	17,103	-0.02%
2020/12/11	9	44.97	9	43.79	44.25	0	16,861	0.00%
2020/12/10	27	44.84	15	44.76	44.05	12	15,993	0.08%
2020/12/09	60	46.91	38	46.75	45.70	22	15,207	0.14%
2020/12/08	17	44.54	21	44.80	45.70	-4	13,020	-0.03%
2020/12/07	14	43.85	20	43.89	43.05	-6	11,934	-0.05%
2020/12/04	28	42.95	20	43.36	44.30	8	11,044	0.07%
2020/12/03	11	41.27	16	41.15	42.55	-5	8,896	-0.06%
2020/12/02	12	39.34	9	39.38	38.70	3	8,094	0.04%
2020/12/01	35	39.08	35	38.78	38.70	0	7,662	0.00%
2020/11/30	5	38.14	9	38.28	37.75	-4	7,067	-0.06%
2020/11/27	0	0.00	10	36.28	36.20	-10	6,504	-0.15%
2020/11/26	3	36.18	8	36.35	36.25	-5	6,560	-0.08%
2020/11/25	2	36.05	2	35.05	35.25	0	6,471	0.00%
2020/11/24	10	36.10	2	36.15	35.40	8	6,440	0.12%
2020/11/23	7	34.94	6	35.20	35.95	1	6,216	0.02%
2020/11/18	0	0.00	2	33.45	33.40	-2	5,645	-0.04%
2020/11/17	5	33.73	0	0.00	33.50	5	5,675	0.09%
2020/11/11	1	33.00	3	32.98	32.85	-2	6,233	-0.03%
2020/11/10	1	32.45	0	0.00	32.55	1	6,234	0.02%
2020/11/09	1	32.70	1	32.80	32.55	0	6,280	0.00%
2020/11/06	0	0.00	5	33.15	32.40	-5	6,308	-0.08%
2020/11/04	2	32.65	0	0.00	32.60	2	6,454	0.03%
2020/11/02	3	32.50	0	0.00	32.50	3	6,846	0.04%
2020/10/28	2	32.95	1	33.00	32.85	1	7,182	0.01%
2020/10/26	1	33.85	0	0.00	33.55	1	8,108	0.01%
2020/10/23	0	0.00	2	34.00	33.90	-2	8,170	-0.02%
2020/10/22	4	34.54	0	0.00	34.20	4	8,650	0.05%
2020/10/20	0	0.00	2	34.25	34.10	-2	8,904	-0.02%
2020/10/16	1	34.80	4	34.63	34.50	-3	8,991	-0.03%
2020/10/15	4	35.13	1	35.75	35.60	3	8,927	0.03%
2020/10/14	1	34.15	0	0.00	34.25	1	8,613	0.01%
2020/10/13	3	33.40	0	0.00	33.45	3	8,718	0.03%
2020/10/12	0	0.00	20	33.80	33.50	-20	8,986	-0.22%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/05	10	34.40	0	0.00	34.10	10	9,303	0.11%
2020/09/30	1	33.85	0	0.00	34.15	1	9,459	0.01%
2020/09/28	1	34.45	0	0.00	33.90	1	9,959	0.01%
2020/09/25	1	33.50	10	32.71	33.25	-9	10,610	-0.08%
2020/09/18	1	35.85	2	35.83	35.75	-1	11,133	-0.01%
2020/09/17	4	36.04	1	35.80	36.10	3	11,111	0.03%
2020/09/16	1	35.70	0	0.00	35.45	1	10,976	0.01%
2020/09/10	3	35.70	0	0.00	35.45	3	11,042	0.03%
2020/09/09	0	0.00	5	34.90	35.90	-5	11,088	-0.05%
2020/09/08	0	0.00	2	35.28	35.25	-2	11,062	-0.02%
2020/09/07	6	37.10	0	0.00	35.50	6	11,222	0.05%
2020/09/03	11	35.98	0	0.00	35.35	11	10,853	0.10%
2020/09/02	0	0.00	3	35.17	35.60	-3	10,878	-0.03%
2020/09/01	20	34.79	7	34.91	34.85	13	11,131	0.12%
2020/08/31	0	0.00	4	35.10	34.80	-4	10,967	-0.04%
2020/08/28	4	34.40	0	0.00	34.40	4	10,840	0.04%
2020/08/25	4	33.70	5	33.70	33.60	-1	11,005	-0.01%
2020/08/20	5	32.85	3	35.20	33.00	2	11,012	0.02%
2020/08/19	5	36.30	14	36.12	35.65	-9	10,851	-0.08%
2020/08/18	4	37.10	20	36.60	36.45	-16	10,844	-0.15%
2020/08/17	2	36.30	1	36.85	36.85	1	10,705	0.01%
2020/08/13	0	0.00	10	35.30	35.20	-10	10,583	-0.09%
2020/08/12	10	35.60	0	0.00	35.55	10	10,578	0.09%
2020/08/11	10	36.20	2	35.60	35.40	8	10,619	0.08%
2020/08/10	20	36.10	10	35.25	35.20	10	10,633	0.09%
2020/08/07	10	36.25	0	0.00	35.75	10	10,730	0.09%
2020/08/06	7	36.97	40	36.96	37.45	-33	10,749	-0.31%
2020/08/05	4	37.30	4	37.05	36.90	0	10,688	0.00%
2020/08/04	2	37.00	3	37.37	37.10	-1	10,597	-0.01%
2020/07/31	10	37.32	13	37.32	37.15	-3	10,441	-0.03%
2020/07/30	2	36.30	0	0.00	36.35	2	9,654	0.02%
2020/07/29	1	35.60	4	35.63	35.50	-3	9,631	-0.03%
2020/07/28	6	36.35	23	35.55	35.65	-17	9,736	-0.17%
2020/07/27	21	35.21	12	35.01	35.25	9	9,497	0.09%
2020/07/24	10	34.43	10	34.40	34.25	0	9,370	0.00%
2020/07/23	5	35.35	5	35.30	34.85	0	9,367	0.00%
2020/07/21	1	35.40	3	35.05	34.85	-2	9,454	-0.02%
2020/07/20	0	0.00	4	34.44	34.50	-4	9,423	-0.04%
2020/07/17	2	35.43	1	35.45	34.85	1	9,443	0.01%
2020/07/16	1	35.20	6	35.43	35.60	-5	9,483	-0.05%
2020/07/15	1	33.85	7	34.00	34.20	-6	9,227	-0.07%
2020/07/14	1	33.50	0	0.00	33.50	1	9,231	0.01%
2020/07/13	0	0.00	2	34.35	34.30	-2	9,247	-0.02%
2020/07/09	0	0.00	12	36.98	36.70	-12	9,162	-0.13%
2020/07/08	0	0.00	5	37.21	37.20	-5	9,011	-0.06%
2020/07/07	2	37.05	2	36.98	37.00	0	8,909	0.00%
2020/07/06	20	38.88	8	38.46	38.55	12	8,697	0.14%
2020/07/03	11	35.54	8	35.62	36.45	3	8,188	0.04%
2020/07/02	1	34.30	0	0.00	34.20	1	7,697	0.01%
2020/07/01	1	33.80	0	0.00	33.80	1	7,699	0.01%
2020/06/19	0	0.00	2	34.00	33.60	-2	8,082	-0.02%
2020/06/16	1	33.70	2	33.83	33.95	-1	8,149	-0.01%
2020/06/15	2	33.70	6	33.55	33.30	-4	8,200	-0.05%
2020/06/12	45	33.89	4	34.40	34.15	41	8,265	0.50%
2020/06/11	0	0.00	30	33.12	32.75	-30	8,149	-0.37%
2020/06/10	0	0.00	1	33.60	33.70	-1	8,183	-0.01%
2020/06/09	2	34.25	0	0.00	33.90	2	8,370	0.02%
2020/06/08	2	35.30	2	34.83	34.85	0	8,405	0.00%
2020/06/05	0	0.00	1	33.75	33.90	-1	8,023	-0.01%
2020/06/04	2	33.73	1	33.75	33.60	1	8,147	0.01%
2020/06/02	12	34.38	1	34.30	34.55	11	8,115	0.14%
2020/06/01	0	0.00	1	33.60	33.60	-1	7,927	-0.01%
2020/05/27	1	33.60	2	33.20	33.20	-1	8,364	-0.01%
2020/05/26	4	33.91	12	33.52	33.50	-8	8,744	-0.09%
2020/05/25	0	0.00	1	33.30	33.70	-1	8,973	-0.01%
2020/05/22	2	33.40	1	33.15	32.60	1	8,967	0.01%
2020/05/21	0	0.00	10	33.65	33.65	-10	8,967	-0.11%
2020/05/20	44	33.42	5	33.40	33.55	39	9,054	0.43%
2020/05/19	2	32.95	0	0.00	33.20	2	9,104	0.02%
2020/05/18	2	32.75	1	32.80	32.40	1	9,309	0.01%
2020/05/15	3	34.70	46	33.94	33.45	-43	9,366	-0.46%
2020/05/14	4	34.13	0	0.00	33.70	4	9,582	0.04%
2020/05/13	12	34.21	10	34.10	34.40	2	9,598	0.02%
2020/05/12	1	33.30	2	33.40	33.40	-1	9,448	-0.01%
2020/05/11	1	33.00	0	0.00	33.05	1	9,464	0.01%
2020/05/05	0	0.00	1	32.60	32.55	-1	9,207	-0.01%
2020/04/30	2	32.10	11	32.22	32.70	-9	8,989	-0.10%
2020/04/29	1	30.90	1	31.00	30.90	0	8,825	0.00%
2020/04/27	0	0.00	2	30.65	30.70	-2	8,850	-0.02%
2020/04/24	3	29.37	0	0.00	29.40	3	8,714	0.03%
2020/04/21	2	29.15	3	29.08	28.75	-1	8,808	-0.01%
2020/04/16	4	29.15	0	0.00	29.10	4	8,703	0.05%
2020/04/13	0	0.00	1	28.10	28.00	-1	8,677	-0.01%
2020/04/10	0	0.00	1	28.30	28.30	-1	8,761	-0.01%
2020/04/09	0	0.00	2	28.53	28.45	-2	9,015	-0.02%
2020/04/08	2	27.73	0	0.00	28.90	2	9,001	0.02%
2020/04/07	3	27.15	0	0.00	27.30	3	8,905	0.03%
2020/03/31	0	0.00	1	26.05	25.95	-1	9,491	-0.01%
2020/03/26	1	25.95	0	0.00	26.05	1	9,570	0.01%
2020/03/25	1	25.65	0	0.00	26.00	1	9,519	0.01%
2020/03/20	20	24.10	0	0.00	24.30	20	10,014	0.20%
2020/03/19	10	22.55	0	0.00	22.55	10	10,038	0.10%
2020/03/18	12	25.18	11	25.54	25.05	1	10,011	0.01%
2020/03/17	10	25.05	3	25.60	25.05	7	10,270	0.07%
2020/03/16	10	28.10	1	26.60	26.45	9	10,196	0.09%
2020/03/13	0	0.00	32	27.21	27.90	-32	10,206	-0.31%
2020/03/12	31	30.55	30	31.87	30.20	1	10,016	0.01%
2020/03/11	1	32.70	20	32.45	32.40	-19	10,010	-0.19%
2020/03/09	1	33.10	0	0.00	33.00	1	10,701	0.01%
2020/03/05	32	35.46	0	0.00	35.20	32	10,574	0.30%
2020/03/04	33	35.23	0	0.00	34.85	33	10,516	0.31%
2020/03/03	0	0.00	3	36.00	35.15	-3	10,472	-0.03%
2020/02/27	5	36.24	43	34.91	34.15	-38	10,167	-0.37%
2020/02/26	2	35.03	0	0.00	36.00	2	9,735	0.02%
2020/02/25	2	34.65	1	34.90	35.15	1	9,448	0.01%
2020/02/21	0	0.00	4	34.98	35.40	-4	9,348	-0.04%
2020/02/20	0	0.00	12	35.09	35.00	-12	9,230	-0.13%
2020/02/18	3	34.72	0	0.00	34.65	3	8,882	0.03%
2020/02/17	17	34.74	23	34.87	34.65	-6	8,773	-0.07%
2020/02/14	2	33.40	0	0.00	34.00	2	8,475	0.02%
2020/02/13	10	33.68	0	0.00	33.50	10	8,308	0.12%
2020/02/12	1	33.55	3	33.00	33.60	-2	8,348	-0.02%
2020/02/05	3	32.30	0	0.00	31.80	3	8,800	0.03%
2020/02/03	31	30.31	1	31.10	31.20	30	8,871	0.34%
2020/01/31	4	32.65	2	32.53	32.50	2	8,827	0.02%
2020/01/30	0	0.00	30	32.25	32.25	-30	9,107	-0.33%
2020/01/20	11	35.80	11	35.81	35.80	0	9,084	0.00%
2020/01/16	0	0.00	11	35.49	35.45	-11	9,526	-0.12%
2020/01/15	12	35.85	1	35.65	35.55	11	9,835	0.11%
2020/01/13	11	34.47	1	34.60	35.15	10	10,704	0.09%
2020/01/09	1	34.40	10	34.30	34.30	-9	11,048	-0.08%
2020/01/08	11	34.45	2	34.28	34.00	9	11,063	0.08%
2020/01/07	1	34.95	0	0.00	34.80	1	11,090	0.01%
2020/01/06	0	0.00	20	35.43	35.20	-20	11,228	-0.18%
2020/01/03	4	36.91	1	37.60	36.25	3	11,149	0.03%
2020/01/02	3	37.05	2	36.98	36.90	1	10,906	0.01%
2019/12/31	2	36.60	1	36.60	36.35	1	10,825	0.01%
2019/12/30	5	37.27	7	37.09	37.10	-2	10,750	-0.02%
2019/12/27	3	36.40	180	36.22	37.30	-177	10,473	-1.69%	大賣/鉅額交易
2019/12/26	3	35.90	0	0.00	35.80	3	10,121	0.03%
2019/12/25	11	36.49	7	36.30	36.10	4	10,177	0.04%
2019/12/24	1	35.70	0	0.00	35.80	1	10,039	0.01%
2019/12/19	1	36.05	11	35.85	35.90	-10	10,473	-0.10%
2019/12/18	7	37.05	6	36.29	36.30	1	10,454	0.01%
2019/12/17	7	35.91	17	36.25	36.60	-10	10,055	-0.10%
2019/12/16	14	36.18	16	36.23	36.05	-2	10,068	-0.02%
2019/12/13	9	35.43	10	35.95	35.60	-1	9,918	-0.01%
2019/12/12	15	35.85	11	36.45	35.50	4	9,803	0.04%
2019/12/11	0	0.00	5	35.45	35.50	-5	9,404	-0.05%
2019/12/10	5	35.63	6	35.77	35.75	-1	9,363	-0.01%
2019/12/09	3	35.33	0	0.00	35.30	3	9,240	0.03%
2019/12/06	6	35.44	7	35.63	35.55	-1	9,233	-0.01%
2019/12/05	26	35.52	18	35.71	35.25	8	9,090	0.09%
2019/12/04	15	34.55	24	34.63	34.85	-9	8,701	-0.10%
2019/11/29	1	33.50	0	0.00	33.45	1	8,386	0.01%
2019/11/28	2	33.73	2	33.95	33.80	0	8,410	0.00%
2019/11/27	28	34.08	20	34.00	34.10	8	8,529	0.09%
2019/11/21	0	0.00	2	33.23	33.25	-2	8,766	-0.02%
2019/11/20	2	33.25	0	0.00	33.15	2	8,779	0.02%
2019/11/19	10	33.60	2	33.53	33.60	8	8,826	0.09%
2019/11/18	0	0.00	1	33.25	33.35	-1	8,874	-0.01%
2019/11/15	1	33.05	1	33.25	33.00	0	8,970	0.00%
2019/11/14	2	33.10	12	32.79	33.00	-10	9,074	-0.11%
2019/11/13	4	33.40	1	33.65	33.25	3	9,090	0.03%
2019/11/12	0	0.00	3	33.50	33.60	-3	9,106	-0.03%
2019/11/08	8	34.39	0	0.00	34.30	8	9,043	0.09%
2019/11/07	1	35.25	1	35.15	35.05	0	9,033	0.00%
2019/11/06	8	35.91	7	36.59	35.75	1	9,078	0.01%
2019/11/05	11	36.15	9	36.42	36.00	2	8,993	0.02%
2019/11/04	7	36.03	5	36.11	35.80	2	8,863	0.02%
2019/11/01	4	35.49	2	35.70	35.70	2	8,740	0.02%
2019/10/31	4	35.65	4	35.94	35.05	0	8,780	0.00%
2019/10/30	4	35.75	7.2	35.81	35.80	-3.2	8,690	-0.04%
2019/10/29	8	36.08	15	36.24	36.05	-7	8,683	-0.08%
2019/10/28	5	35.61	4	35.64	35.60	1	8,555	0.01%
2019/10/25	6	36.02	26	35.79	35.50	-20	8,580	-0.23%
2019/10/24	7	36.40	8	36.64	36.70	-1	8,427	-0.01%
2019/10/23	32	36.54	2	36.63	36.35	30	8,296	0.36%
2019/10/22	4	36.23	0	0.00	36.15	4	8,261	0.05%
2019/10/21	8	36.50	4	36.23	36.30	4	8,106	0.05%
2019/10/18	3	34.48	5	34.44	34.80	-2	7,458	-0.03%
2019/10/17	1	33.35	0	0.00	33.45	1	7,237	0.01%
2019/10/16	0	0.00	1	33.15	33.20	-1	7,345	-0.01%
2019/10/15	2	33.85	1	33.45	33.40	1	7,326	0.01%
2019/10/14	3	34.00	2	33.93	33.75	1	7,233	0.01%
2019/10/08	2	32.68	2	33.00	32.90	0	7,118	0.00%
2019/10/03	0	0.00	3	33.87	34.10	-3	7,323	-0.04%
2019/10/02	2	33.95	0	0.00	33.90	2	7,419	0.03%
2019/10/01	1	34.10	1	34.45	34.60	0	7,428	0.00%
2019/09/27	1	33.65	3	34.00	33.65	-2	7,471	-0.03%
2019/09/26	2	34.85	0	0.00	34.10	2	7,535	0.03%
2019/09/25	0	0.00	1	34.15	34.50	-1	7,686	-0.01%
2019/09/24	0	0.00	12	34.60	34.15	-12	7,755	-0.15%
2019/09/20	3	33.57	0	0.00	33.45	3	7,554	0.04%
2019/09/19	0	0.00	2	33.30	33.50	-2	7,653	-0.03%
2019/09/18	0	0.00	2	32.65	32.55	-2	7,571	-0.03%
2019/09/17	0	0.00	1	32.60	32.50	-1	7,640	-0.01%
2019/09/12	3	32.38	0	0.00	32.20	3	7,842	0.04%
2019/09/10	1	31.80	0	0.00	31.90	1	8,037	0.01%
2019/09/06	0	0.00	2	33.05	32.90	-2	8,430	-0.02%
2019/09/05	0	0.00	3	32.85	32.90	-3	8,426	-0.04%
2019/09/04	0	0.00	30	32.70	32.85	-30	8,683	-0.35%
2019/09/03	33	33.00	0	0.00	32.50	33	8,754	0.38%
2019/08/28	1	32.45	3	32.35	32.55	-2	8,568	-0.02%
2019/08/22	2	32.70	13	32.94	32.40	-11	8,490	-0.13%
2019/08/21	3	32.70	6	32.65	32.70	-3	8,500	-0.04%
2019/08/20	10	33.05	0	0.00	32.90	10	8,487	0.12%
2019/08/19	3	33.40	10	33.30	33.40	-7	8,459	-0.08%
2019/08/16	4	32.55	0	0.00	32.50	4	8,412	0.05%
2019/08/12	10	32.65	0	0.00	32.45	10	8,721	0.11%
2019/08/07	3	33.50	25	33.90	33.20	-22	8,803	-0.25%
2019/08/06	25	33.75	0	0.00	34.15	25	8,983	0.28%
2019/08/05	11	34.23	0	0.00	33.85	11	9,305	0.12%
2019/08/02	0	0.00	20	34.50	34.55	-20	9,570	-0.21%
2019/08/01	10	36.05	0	0.00	35.75	10	9,723	0.10%
2019/07/31	10	35.95	2	36.08	36.20	8	9,932	0.08%
2019/07/30	4	36.80	15	35.62	35.60	-11	9,958	-0.11%
2019/07/29	0	0.00	2	37.10	37.05	-2	9,899	-0.02%
2019/07/26	2	36.95	1	37.05	37.00	1	9,916	0.01%
2019/07/25	1	36.50	1	36.60	36.90	0	9,947	0.00%
2019/07/24	5	37.00	0	0.00	36.80	5	10,024	0.05%
2019/07/23	1	36.40	3	36.45	36.10	-2	10,242	-0.02%
2019/07/22	0	0.00	5	36.58	36.50	-5	10,750	-0.05%
2019/07/19	0	0.00	2	35.80	36.05	-2	11,077	-0.02%
2019/07/18	8	34.58	1	34.65	34.50	7	11,053	0.06%
2019/07/17	0	0.00	2	35.80	35.65	-2	11,077	-0.02%
2019/07/16	2	35.90	0	0.00	35.90	2	11,708	0.02%
2019/07/15	2	35.90	5	35.70	35.70	-3	11,875	-0.03%
2019/07/11	3	35.73	10	35.70	35.60	-7	12,129	-0.06%
2019/07/10	0	0.00	4	37.56	37.60	-4	12,100	-0.03%
2019/07/09	1	37.60	5	37.70	37.40	-4	12,054	-0.03%
2019/07/08	10	38.15	5	38.10	38.05	5	12,117	0.04%
2019/07/05	1	37.60	1	37.70	37.80	0	12,158	0.00%
2019/07/04	1	37.20	1	37.45	37.55	0	12,166	0.00%
2019/07/02	21	37.22	11	37.10	37.10	10	12,517	0.08%
2019/07/01	0	0.00	3	36.25	36.45	-3	12,550	-0.02%
2019/06/28	0	0.00	1	35.15	35.35	-1	12,808	-0.01%
2019/06/27	0	0.00	4	35.18	35.15	-4	13,119	-0.03%
2019/06/25	10	35.30	1	35.20	35.30	9	13,030	0.07%
2019/06/24	1	35.10	2	35.45	36.00	-1	12,960	-0.01%
2019/06/20	2	36.13	1	35.95	35.70	1	12,880	0.01%
2019/06/19	0	0.00	10	35.30	35.55	-10	12,826	-0.08%
2019/06/18	0	0.00	3	35.02	35.05	-3	12,825	-0.02%
2019/06/17	12	35.31	1	35.70	35.50	11	12,844	0.09%
2019/06/14	1	34.85	3	34.67	34.40	-2	12,517	-0.02%
2019/06/13	0	0.00	1	34.10	34.25	-1	12,543	-0.01%
2019/06/11	2	33.90	0	0.00	34.05	2	12,406	0.02%
2019/06/06	0	0.00	5	32.80	32.80	-5	12,525	-0.04%
2019/06/05	1	34.00	2	33.75	33.10	-1	12,542	-0.01%
2019/06/04	5	33.70	0	0.00	33.50	5	12,606	0.04%
2019/06/03	1	33.10	0	0.00	33.25	1	12,833	0.01%
2019/05/31	3	33.55	1	33.80	33.50	2	13,007	0.02%
2019/05/29	0	0.00	1	32.30	32.30	-1	13,289	-0.01%
2019/05/28	1	32.85	1	32.70	32.95	0	13,695	0.00%
2019/05/27	3	33.33	0	0.00	32.90	3	14,182	0.02%
2019/05/24	1	33.60	1	33.05	33.05	0	14,485	0.00%
2019/05/22	6	34.24	16	34.52	33.90	-10	14,824	-0.07%
2019/05/21	2	33.75	5	33.90	33.90	-3	15,197	-0.02%
2019/05/20	2	34.00	2	33.05	33.05	0	15,278	0.00%
2019/05/17	10	34.30	9	33.91	33.80	1	15,570	0.01%
2019/05/16	1	34.80	2	34.10	33.80	-1	15,910	-0.01%
2019/05/15	2	35.05	4	35.13	34.90	-2	16,886	-0.01%
2019/05/14	24	34.26	14	33.18	35.25	10	17,494	0.06%
2019/05/13	16	33.94	12	34.84	33.80	4	17,719	0.02%
2019/05/10	0	0.00	1	37.65	36.60	-1	17,580	-0.01%
2019/05/09	6	37.89	1	38.85	37.25	5	17,423	0.03%
2019/05/08	2	38.83	1	39.00	38.90	1	17,313	0.01%
2019/05/07	0	0.00	1	38.40	38.40	-1	17,407	-0.01%
2019/05/06	5	38.20	2	38.50	38.15	3	17,976	0.02%
2019/05/03	2	39.30	0	0.00	39.35	2	17,943	0.01%
2019/05/02	2	39.00	1	38.90	38.90	1	17,968	0.01%
2019/04/30	2	38.90	2	39.05	39.05	0	18,100	0.00%
2019/04/29	5	39.05	1	39.90	38.55	4	17,988	0.02%
2019/04/26	11	40.79	8	40.59	41.15	3	17,730	0.02%
2019/04/25	10	40.62	7	40.51	40.55	3	17,250	0.02%
2019/04/24	5	40.00	7	39.92	39.40	-2	16,889	-0.01%
2019/04/23	15	38.89	11	39.24	39.00	4	16,911	0.02%
2019/04/22	1	39.45	14	40.15	39.25	-13	17,008	-0.08%
2019/04/19	1	38.65	19	38.61	39.00	-18	16,563	-0.11%
2019/04/18	29	38.52	23	39.02	37.85	6	16,598	0.04%
2019/04/17	26	38.42	7	38.29	38.25	19	16,622	0.11%
2019/04/16	1	38.05	0	0.00	38.05	1	16,677	0.01%
2019/04/15	0	0.00	1	37.30	37.30	-1	16,926	-0.01%
2019/04/12	2	37.68	0	0.00	37.25	2	17,317	0.01%
2019/04/11	0	0.00	3	38.15	38.10	-3	17,415	-0.02%
2019/04/10	1	39.30	0	0.00	39.35	1	17,356	0.01%
2019/04/09	11	40.11	8	40.19	39.60	3	17,404	0.02%
2019/04/08	0	0.00	1	39.30	39.30	-1	17,317	-0.01%
2019/04/03	0	0.00	9	39.48	39.20	-9	17,378	-0.05%
2019/04/02	9	39.25	4	39.01	39.45	5	17,400	0.03%
2019/04/01	9	37.62	2	37.68	37.90	7	17,263	0.04%
2019/03/29	0	0.00	4	36.63	36.90	-4	17,149	-0.02%
2019/03/26	0	0.00	1	37.05	36.90	-1	19,704	-0.01%
2019/03/22	1	37.20	1	37.10	37.10	0	20,597	0.00%
2019/03/21	0	0.00	2	37.30	36.75	-2	20,876	-0.01%
2019/03/19	0	0.00	3	36.53	36.45	-3	21,697	-0.01%
2019/03/18	5	36.65	0	0.00	36.25	5	22,043	0.02%
2019/03/14	0	0.00	2	36.45	36.45	-2	22,583	-0.01%
2019/03/13	0	0.00	2	37.05	37.10	-2	23,091	-0.01%
2019/03/12	0	0.00	3	38.20	37.35	-3	23,411	-0.01%
2019/03/11	3	37.40	0	0.00	37.30	3	23,766	0.01%
2019/03/08	1	37.05	0	0.00	37.25	1	24,548	0.00%
2019/03/07	1	37.25	0	0.00	37.05	1	25,184	0.00%
2019/03/06	3	38.67	0	0.00	38.65	3	26,262	0.01%
2019/03/04	16	39.45	17	39.10	38.95	-1	28,054	0.00%
2019/02/27	3	39.40	12	38.95	39.50	-9	28,110	-0.03%
2019/02/26	21	38.82	6	38.91	38.60	15	28,202	0.05%
2019/02/25	10	38.10	22	37.62	37.80	-12	28,383	-0.04%
2019/02/22	0	0.00	9	39.39	38.75	-9	29,437	-0.03%
2019/02/21	1	38.80	5	38.70	39.40	-4	29,463	-0.01%
2019/02/20	4	39.95	2	40.80	39.50	2	29,489	0.01%
2019/02/18	32	40.00	37	39.66	39.20	-5	30,192	-0.02%
2019/02/15	23	38.90	11	39.03	38.80	12	30,612	0.04%
2019/02/14	18	39.94	14	39.99	39.80	4	30,775	0.01%
2019/02/13	16	37.62	45	37.93	38.75	-29	30,306	-0.10%
2019/02/12	21	35.12	36	35.23	35.25	-15	30,182	-0.05%
2019/02/11	26	34.38	17	34.58	34.35	9	31,029	0.03%
2019/01/30	19	33.80	41	33.72	33.40	-22	31,892	-0.07%
2019/01/29	2	33.40	112	33.40	33.40	-110	32,202	-0.34%	大賣/鉅額交易
2019/01/28	6	34.56	11	34.52	34.25	-5	32,566	-0.02%
2019/01/25	96	34.38	31	33.67	34.30	65	33,389	0.19%
2019/01/24	2	32.55	2	32.65	32.65	0	34,287	0.00%
2019/01/22	30	32.59	0	0.00	32.60	30	34,995	0.09%
2019/01/21	15	32.29	14	32.30	32.20	1	35,430	0.00%
2019/01/18	8	31.72	21	31.62	32.20	-13	35,828	-0.04%
2019/01/17	32	32.36	2	32.15	32.00	30	36,054	0.08%
2019/01/16	2	32.55	2	32.45	32.60	0	36,365	0.00%
2019/01/15	4	31.93	3	31.95	32.05	1	36,476	0.00%
2019/01/14	0	0.00	3	32.20	31.85	-3	36,612	-0.01%
2019/01/11	10	33.75	12	33.98	32.95	-2	36,713	-0.01%
2019/01/10	38	33.77	21	34.04	33.40	17	36,865	0.05%
2019/01/09	22	33.46	46	33.77	33.40	-24	37,074	-0.06%
2019/01/08	20	33.36	0	0.00	33.35	20	37,626	0.05%
2019/01/07	15	33.18	10	32.85	33.55	5	37,762	0.01%
2019/01/04	29	30.57	32	31.46	31.50	-3	38,001	-0.01%
2019/01/03	25	32.35	15	32.37	32.00	10	37,814	0.03%
2019/01/02	20	33.60	20	33.95	33.50	0	38,184	0.00%
2018/12/28	28	33.43	6	33.36	33.50	22	38,634	0.06%
2018/12/27	4	34.08	4	34.15	33.50	0	39,107	0.00%
2018/12/26	1	34.05	1	34.00	32.50	0	39,032	0.00%
2018/12/25	0	0.00	5	33.00	33.40	-5	39,341	-0.01%
2018/12/24	6	33.70	6	33.99	34.40	0	39,312	0.00%
2018/12/22	1	34.20	1	34.40	34.65	0	39,298	0.00%
2018/12/21	12	35.24	22	34.13	35.45	-10	39,507	-0.03%
2018/12/20	43	33.48	52	33.46	33.60	-9	39,119	-0.02%
2018/12/19	90	35.86	82	36.37	35.20	8	38,481	0.02%
2018/12/18	48	38.13	26	38.11	37.60	22	38,498	0.06%
2018/12/17	11	40.01	12	40.35	40.50	-1	38,648	0.00%
2018/12/14	21	41.65	18	41.35	40.70	3	38,836	0.01%
2018/12/13	40	42.30	42	42.32	42.30	-2	38,818	-0.01%
2018/12/12	35	41.32	44	41.89	41.85	-9	38,745	-0.02%
2018/12/11	36	41.50	38	40.99	40.55	-2	38,901	-0.01%
2018/12/10	52	40.06	41	40.55	41.45	11	39,090	0.03%
2018/12/07	6	41.22	7	41.11	40.90	-1	39,058	0.00%
2018/12/06	50	41.90	50	39.66	40.15	0	39,164	0.00%
2018/12/05	11	41.34	19	42.26	41.90	-8	39,076	-0.02%
2018/12/04	25	43.35	16	44.06	43.20	9	39,419	0.02%
2018/12/03	41	44.73	159	44.77	44.20	-118	39,430	-0.30%	大賣/鉅額交易
2018/11/30	25	42.47	12	42.38	43.20	13	38,819	0.03%
2018/11/29	127	42.42	138	41.53	42.50	-11	38,225	-0.03%	大買/大賣/
2018/11/28	13	39.85	73	39.94	39.85	-60	37,146	-0.16%
2018/11/27	187	39.79	37	39.75	39.40	150	36,504	0.41%	大買/鉅額交易
2018/11/26	18	38.03	11	38.15	38.20	7	35,653	0.02%
2018/11/23	20	38.06	12	38.95	37.35	8	35,760	0.02%
2018/11/22	11	38.45	0	0.00	38.15	11	35,578	0.03%
2018/11/21	22	38.96	30	39.55	39.50	-8	35,256	-0.02%
2018/11/20	5	37.70	15	37.75	37.45	-10	34,251	-0.03%
2018/11/19	7	37.06	0	0.00	37.70	7	34,401	0.02%
2018/11/16	22	37.56	13	37.80	36.75	9	34,265	0.03%
2018/11/15	8	36.96	27	36.82	37.70	-19	33,749	-0.06%
2018/11/14	42	37.16	24	37.19	37.00	18	33,259	0.05%
2018/11/13	15	36.96	3	37.72	38.35	12	32,871	0.04%
2018/11/12	27	37.27	26	37.71	37.80	1	32,467	0.00%
2018/11/09	22	36.53	12	36.39	37.00	10	32,209	0.03%
2018/11/08	13	36.90	4	37.15	36.25	9	31,899	0.03%
2018/11/07	5	34.52	12	34.73	35.80	-7	31,002	-0.02%
2018/11/06	12	33.78	17	32.92	32.55	-5	30,328	-0.02%
2018/11/05	18	33.81	23	33.82	34.05	-5	30,079	-0.02%
2018/11/02	18	33.64	14	33.43	33.30	4	29,779	0.01%
2018/11/01	44	32.95	26	33.39	32.75	18	29,018	0.06%
2018/10/31	1	30.95	12	31.10	31.40	-11	27,766	-0.04%
2018/10/30	18	28.07	20	28.33	28.55	-2	27,535	-0.01%
2018/10/29	29	27.58	12	28.18	28.65	17	27,409	0.06%
2018/10/26	15	27.01	18	27.68	26.05	-3	27,322	-0.01%
2018/10/25	19	26.60	5	26.70	26.55	14	27,120	0.05%
2018/10/24	1	30.50	26	30.85	29.50	-25	26,849	-0.09%
2018/10/23	3	32.03	0	0.00	31.35	3	26,639	0.01%
2018/10/22	3	32.38	7	32.94	33.10	-4	26,588	-0.02%
2018/10/19	7	31.74	5	31.96	32.35	2	26,568	0.01%
2018/10/18	4	33.83	19	33.90	33.25	-15	26,457	-0.06%
2018/10/17	29	34.03	73	33.74	33.10	-44	26,349	-0.17%
2018/10/16	9	34.31	9	33.59	33.25	0	26,327	0.00%
2018/10/15	6	31.85	0	0.00	32.00	6	26,269	0.02%
2018/10/12	10	32.04	1	32.05	31.85	9	26,475	0.03%
2018/10/11	51	31.89	1	31.80	31.80	50	26,210	0.19%
2018/10/09	6	35.73	14	36.12	35.30	-8	26,240	-0.03%
2018/10/08	8	36.39	21	34.84	35.15	-13	26,051	-0.05%
2018/10/05	6	37.74	2	37.50	36.80	4	25,907	0.02%
2018/10/04	1	40.80	1	40.10	40.00	0	25,635	0.00%
2018/10/03	7	40.31	7	40.36	40.40	0	25,839	0.00%
2018/10/01	0	0.00	6	43.11	43.20	-6	26,286	-0.02%
2018/09/28	14	42.97	3	43.07	43.50	11	26,732	0.04%
2018/09/27	10	42.98	8	42.55	42.20	2	26,709	0.01%
2018/09/26	3	44.00	4	43.75	43.80	-1	27,040	0.00%
2018/09/25	20	44.58	18	44.90	44.15	2	26,956	0.01%
2018/09/21	33	42.40	17	43.15	43.85	16	26,206	0.06%
2018/09/20	1	40.80	1	40.90	40.75	0	25,600	0.00%
2018/09/19	22	41.98	24	40.81	40.20	-2	25,686	-0.01%
2018/09/18	5	41.39	3	41.42	40.95	2	25,896	0.01%
2018/09/17	22	41.97	3	42.00	42.40	19	26,186	0.07%
2018/09/14	5	40.03	10	40.53	41.45	-5	25,773	-0.02%
2018/09/13	2	39.48	10	39.50	37.70	-8	25,506	-0.03%
2018/09/12	16	39.38	5	38.40	38.65	11	25,568	0.04%
2018/09/11	4	38.56	5	38.85	39.60	-1	25,723	0.00%
2018/09/10	6	37.59	7	38.46	37.45	-1	25,491	0.00%
2018/09/06	0	0.00	1	44.70	44.00	-1	25,060	0.00%
2018/09/05	2	44.68	1	44.40	44.55	1	25,627	0.00%
2018/09/04	1	43.80	0	0.00	43.85	1	27,102	0.00%
2018/09/03	6	44.05	1	43.50	43.55	5	27,874	0.02%
2018/08/31	3	46.30	2	46.95	47.25	1	28,015	0.00%
2018/08/30	4	48.36	1	47.50	47.50	3	28,162	0.01%
2018/08/29	13	46.70	12	47.21	47.60	1	28,205	0.00%
2018/08/28	14	47.98	1	47.30	47.10	13	28,746	0.05%
2018/08/27	2	45.73	15	46.18	47.20	-13	28,901	-0.04%
2018/08/23	10	46.75	0	0.00	46.40	10	30,829	0.03%
2018/08/22	5	47.15	0	0.00	47.10	5	31,632	0.02%
2018/08/21	2	47.85	0	0.00	47.00	2	33,184	0.01%
2018/08/20	0	0.00	9	46.75	47.00	-9	34,269	-0.03%
2018/08/16	0	0.00	5	49.72	51.20	-5	34,777	-0.01%
2018/08/15	0	0.00	3	52.13	50.20	-3	35,119	-0.01%
2018/08/14	2	53.60	0	0.00	53.50	2	35,718	0.01%
2018/08/13	4	54.53	2	55.30	53.60	2	35,970	0.01%
2018/08/10	2	60.50	0	0.00	58.80	2	36,641	0.01%
2018/08/09	2	58.65	2	58.95	59.60	0	38,103	0.00%
2018/08/08	0	0.00	1	59.90	58.60	-1	39,838	0.00%
2018/08/07	1	58.80	50	59.01	59.50	-49	40,602	-0.12%
2018/08/06	0	0.00	37	57.62	58.30	-37	41,808	-0.09%
2018/08/03	0	0.00	17	55.55	57.80	-17	42,958	-0.04%
2018/08/02	2	58.20	0	0.00	56.50	2	43,259	0.00%
2018/08/01	0	0.00	1	61.00	61.80	-1	43,841	0.00%
2018/07/30	1	62.50	5	62.70	61.80	-4	45,338	-0.01%
2018/07/27	2	63.70	1	63.50	64.60	1	45,469	0.00%
2018/07/26	1	64.00	1	63.60	63.30	0	45,878	0.00%
2018/07/25	1	63.50	3	63.83	63.00	-2	46,171	0.00%
2018/07/24	4	62.58	0	0.00	62.90	4	46,194	0.01%
2018/07/23	3	60.10	3	61.03	62.80	0	46,073	0.00%
2018/07/20	5	63.66	5	63.68	62.40	0	46,066	0.00%
2018/07/19	2	63.00	2	64.00	64.00	0	45,727	0.00%
2018/07/18	3	61.97	2	61.70	61.50	1	46,120	0.00%
2018/07/17	2	63.65	0	0.00	62.60	2	46,538	0.00%
2018/07/16	0	0.00	3	63.37	64.30	-3	47,402	-0.01%
2018/07/13	2	63.20	1	64.00	62.30	1	48,285	0.00%
2018/07/12	1	62.00	2	61.90	62.10	-1	47,998	0.00%
2018/07/11	1	61.60	8	61.46	62.00	-7	47,915	-0.01%
2018/07/10	7	62.40	16	61.69	62.40	-9	47,730	-0.02%
2018/07/09	16	59.20	18	58.73	57.80	-2	47,682	0.00%
2018/07/06	8	56.70	2	55.85	58.70	6	47,345	0.01%
2018/07/04	3	53.07	5	55.82	53.00	-2	46,768	0.00%
2018/07/03	19	59.64	9	58.48	58.10	10	46,387	0.02%
2018/07/02	2	61.00	0	0.00	59.10	2	46,387	0.00%
2018/06/29	1	60.80	1	61.40	62.30	0	46,271	0.00%
2018/06/28	3	61.83	3	62.30	60.80	0	46,268	0.00%
2018/06/27	19	60.67	17	61.12	61.60	2	45,965	0.00%
2018/06/26	10	59.99	11	60.22	60.70	-1	45,735	0.00%
2018/06/25	9	58.39	2	57.70	57.60	7	45,247	0.02%
2018/06/22	3	60.33	1	59.70	59.70	2	45,234	0.00%
2018/06/21	13	62.18	12	62.25	62.50	1	45,060	0.00%
2018/06/20	13	61.96	15	62.11	60.60	-2	44,997	0.00%
2018/06/19	4	64.95	18	64.93	64.50	-14	44,847	-0.03%
2018/06/15	6	68.67	0	0.00	66.60	6	44,751	0.01%
2018/06/14	4	68.15	4	67.95	68.10	0	44,648	0.00%
2018/06/13	11	69.14	17	68.15	67.00	-6	44,859	-0.01%
2018/06/12	53	72.82	21	73.75	70.00	32	44,681	0.07%
2018/06/11	20	67.99	12	67.13	69.70	8	43,257	0.02%
2018/06/08	6	62.88	11	63.71	63.40	-5	42,538	-0.01%
2018/06/07	1	65.30	1	65.10	65.00	0	42,363	0.00%
2018/06/06	9	65.38	5	65.38	66.00	4	42,989	0.01%
2018/06/05	13	64.75	8	65.34	63.70	5	43,474	0.01%
2018/06/04	1	66.70	2	67.50	67.30	-1	42,688	0.00%
2018/06/01	12	68.52	12	68.59	67.10	0	42,378	0.00%
2018/05/31	4	70.45	56	70.34	69.90	-52	41,822	-0.12%
2018/05/30	28	66.94	23	66.45	67.80	5	40,393	0.01%
2018/05/29	44	67.48	21	67.63	66.40	23	39,562	0.06%
2018/05/28	23	62.71	18	63.69	64.80	5	37,968	0.01%
2018/05/25	11	60.35	6.4	60.08	60.50	4.6	36,847	0.01%
2018/05/24	10	59.32	6	59.47	59.30	4	36,381	0.01%
2018/05/23	12	59.98	14.1	58.86	58.90	-2.1	36,141	-0.01%
2018/05/22	16	61.12	19	60.44	58.50	-3	35,613	-0.01%
2018/05/21	16	63.53	11	62.89	62.60	5	34,997	0.01%
2018/05/18	26	61.47	16	61.62	63.20	10	34,507	0.03%
2018/05/17	17	62.11	18	62.36	61.20	-1	33,760	0.00%
2018/05/16	28	59.96	34	62.17	62.00	-6	32,460	-0.02%
2018/05/15	27	58.23	24	57.72	57.30	3	31,009	0.01%
2018/05/14	52	57.22	50	57.24	58.10	2	30,392	0.01%
2018/05/11	19	54.46	22	54.40	52.90	-3	29,133	-0.01%
2018/05/10	3	52.90	53	52.04	53.50	-50	27,993	-0.18%
2018/05/09	63	54.31	15	53.07	52.50	48	27,547	0.17%
2018/05/08	9	53.63	8	53.63	53.80	1	26,881	0.00%
2018/05/04	0	0.00	1	47.20	47.25	-1	25,600	0.00%
2018/05/03	10	49.33	4	49.21	48.75	6	25,913	0.02%
2018/05/02	0	0.00	1	49.15	48.90	-1	25,992	0.00%
2018/04/30	1	47.30	0	0.00	46.80	1	26,032	0.00%
2018/04/27	1	46.90	0	0.00	46.50	1	27,327	0.00%
2018/04/26	0	0.00	4	48.20	45.90	-4	28,276	-0.01%
2018/04/25	0	0.00	2	47.45	47.60	-2	28,445	-0.01%
2018/04/24	10	47.69	16	48.80	46.25	-6	29,126	-0.02%
2018/04/23	10	50.90	0	0.00	48.80	10	28,557	0.04%
2018/04/20	13	48.91	1	48.70	48.70	12	28,578	0.04%
2018/04/19	26	48.00	37	48.04	49.10	-11	27,712	-0.04%
2018/04/17	5	44.85	17	44.81	44.05	-12	26,930	-0.04%
2018/04/16	5	45.64	3	46.37	45.50	2	27,170	0.01%
2018/04/13	20	46.78	3	46.17	45.65	17	27,575	0.06%
2018/04/12	2	44.65	0	0.00	44.90	2	27,359	0.01%
2018/04/11	3	45.85	4	45.80	45.05	-1	28,225	0.00%
2018/04/10	4	45.13	5	45.16	44.60	-1	28,851	0.00%
2018/04/03	5	43.74	1	43.60	44.25	4	29,498	0.01%
2018/03/31	1	43.50	2	44.08	44.00	-1	29,953	0.00%
2018/03/30	3	45.67	70	44.84	44.70	-67	30,304	-0.22%
2018/03/29	0	0.00	1	46.85	45.50	-1	30,876	0.00%
2018/03/27	0	0.00	3	46.93	47.15	-3	30,879	-0.01%
2018/03/26	2	45.75	0	0.00	45.75	2	31,408	0.01%
2018/03/23	4	45.38	2	45.00	45.00	2	31,596	0.01%
2018/03/22	20	48.30	1	48.20	47.05	19	31,550	0.06%
2018/03/20	2	47.25	5	47.03	47.25	-3	31,677	-0.01%
2018/03/19	32	47.83	15	48.15	47.65	17	31,851	0.05%
2018/03/16	6	47.78	11	48.20	47.20	-5	31,592	-0.02%
2018/03/15	2	46.33	13	46.09	47.00	-11	31,638	-0.03%
2018/03/14	32	47.15	36	47.23	46.90	-4	31,960	-0.01%
2018/03/13	17	48.09	1	48.35	48.55	16	32,804	0.05%
2018/03/12	26	47.45	21	48.13	47.75	5	33,151	0.02%
2018/03/09	6	46.42	12	46.25	47.50	-6	33,111	-0.02%
2018/03/08	1	43.10	0	0.00	43.20	1	33,139	0.00%
2018/03/07	1	42.00	0	0.00	42.70	1	33,542	0.00%
2018/03/06	4	42.43	11	42.00	42.40	-7	33,993	-0.02%
2018/03/05	35	42.48	33	42.39	41.40	2	34,392	0.01%
2018/03/02	4	44.59	0	0.00	44.10	4	34,552	0.01%
2018/02/27	5	46.12	0	0.00	45.30	5	35,753	0.01%
2018/02/26	130	45.92	102	45.93	45.50	28	36,140	0.08%	大買/大賣/
2018/02/23	3	44.95	2	44.48	44.50	1	36,662	0.00%
2018/02/22	5	44.35	2	44.15	44.15	3	38,036	0.01%
2018/02/21	1	44.70	1	44.40	45.00	0	39,623	0.00%
2018/02/12	3	43.83	3	43.00	43.00	0	39,949	0.00%
2018/02/09	7	42.27	9	42.79	42.90	-2	40,294	0.00%
2018/02/08	6	44.84	5	43.50	43.50	1	40,591	0.00%
2018/02/07	4	45.65	1	44.55	45.10	3	40,855	0.01%
2018/02/06	10	44.79	6	43.90	42.50	4	41,706	0.01%
2018/02/05	4	45.13	1	44.90	47.20	3	43,336	0.01%
2018/02/02	3	47.33	1	47.05	47.20	2	44,680	0.00%
2018/02/01	3	48.27	1	48.15	48.00	2	46,364	0.00%
2018/01/31	6	47.01	5	47.10	48.00	1	47,867	0.00%
2018/01/30	7	48.70	7	48.70	48.60	0	48,603	0.00%
2018/01/26	1	50.70	0	0.00	49.00	1	48,988	0.00%
2018/01/25	10	49.28	21	50.35	49.50	-11	48,892	-0.02%
2018/01/24	10	51.81	8	52.01	52.30	2	48,813	0.00%
2018/01/23	19	53.65	21	53.06	52.40	-2	49,067	0.00%
2018/01/22	10	50.43	13	51.64	53.60	-3	48,434	-0.01%
2018/01/19	5	48.50	0	0.00	48.75	5	49,111	0.01%
2018/01/18	3	48.08	6	48.44	47.90	-3	49,222	-0.01%
2018/01/17	0	0.00	2	47.20	46.90	-2	49,485	0.00%
2018/01/16	7	47.43	1	48.15	47.05	6	50,360	0.01%
2018/01/15	4	46.40	0	0.00	47.00	4	51,050	0.01%
2018/01/12	0	0.00	6	46.68	45.90	-6	51,888	-0.01%
2018/01/11	3	45.93	0	0.00	46.20	3	52,157	0.01%
2018/01/10	3	47.35	13.4	46.56	45.85	-10.4	52,303	-0.02%
2018/01/09	7	46.19	5	46.58	47.25	2	52,530	0.00%
2018/01/08	5	45.60	5	46.00	45.05	0	52,941	0.00%
2018/01/05	1	48.10	1	47.95	47.15	0	53,817	0.00%
2018/01/04	0	0.00	12	45.85	46.50	-12	54,411	-0.02%
2018/01/03	5	44.30	9	44.01	43.95	-4	53,809	-0.01%