達方 (8163)-康和-台中券商分點個股進出

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

達方

(8163)

可現股當沖

股價
68.0
漲跌
▲0.6
漲幅
+0.89%
成交量
1,181張
產業
上市電腦週邊類股
481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

達方 (8163)籌碼相關－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/31	0	0.00	0.1	67.90	68.00	-0.1	2,431	0.00%
2024/05/29	1	68.50	2	68.45	68.50	-1	2,779	-0.04%
2024/05/27	4	67.70	2	67.90	67.60	2	2,809	0.07%
2024/05/23	2	67.75	0	0.00	67.20	2	2,822	0.07%
2024/05/22	0	0.00	1	67.90	67.90	-1	2,811	-0.04%
2024/05/17	2	66.85	0	0.00	67.10	2	2,777	0.07%
2024/05/15	4	66.85	0	0.00	66.80	4	2,766	0.14%
2024/05/13	0	0.00	1	67.40	67.90	-1	2,733	-0.04%
2024/05/10	0	0.00	2	67.50	67.40	-2	2,717	-0.07%
2024/05/08	2	70.30	0	0.00	70.80	2	2,634	0.08%
2024/05/07	2	70.60	1.1	72.05	71.80	0.9	2,569	0.03%
2024/05/06	3	68.10	0	0.00	67.80	3	2,411	0.12%
2024/05/03	1	68.70	5	67.18	67.70	-4	2,353	-0.17%
2024/04/30	1	63.10	1	63.20	63.30	0	2,234	0.00%
2024/04/23	0	0.00	3	61.20	61.30	-3	2,215	-0.14%
2024/04/22	2	59.85	0	0.00	59.80	2	2,211	0.09%
2024/04/19	3	60.50	0	0.00	60.40	3	2,206	0.14%
2024/04/17	0	0.00	0	60.70	60.60	0	2,197	0.00%
2024/04/16	1	60.10	1	60.20	60.10	0	2,196	0.00%
2024/04/15	1	61.40	0	0.00	61.50	1	2,183	0.05%
2024/04/12	1	62.30	0	0.00	62.00	1	2,221	0.05%
2024/04/11	2	61.80	0	0.00	61.50	2	2,301	0.09%
2024/04/10	1	62.20	0	0.00	62.60	1	2,301	0.04%
2024/04/08	2	63.40	0	0.00	63.50	2	2,321	0.09%
2024/04/03	1	63.41	1	63.70	63.60	0	2,345	0.00%
2024/04/01	3	62.70	0	0.00	62.90	3	2,322	0.13%
2024/03/29	0	0.00	22	62.00	62.30	-22	2,319	-0.95%
2024/03/26	30	62.63	20	63.15	61.90	10	2,323	0.43%
2024/03/25	2	63.80	1	62.80	62.80	1	2,309	0.04%
2024/03/22	2	64.00	1	64.70	64.30	1	2,308	0.04%
2024/03/21	0	0.00	4	63.68	64.10	-4	2,289	-0.17%
2024/03/20	16	63.21	1	63.20	62.40	15	2,288	0.66%
2024/03/19	3	61.80	0	0.00	61.90	3	2,245	0.13%
2024/03/18	1	60.21	0	0.00	60.80	1	2,237	0.05%
2024/03/15	0	0.00	1	60.50	60.00	-1	2,241	-0.04%
2024/03/14	1	60.60	0	0.00	60.60	1	2,225	0.04%
2024/03/13	10	61.10	10	60.60	60.70	0	2,220	0.00%
2024/03/12	0	0.00	10	60.10	60.50	-10	2,229	-0.45%
2024/03/11	10	59.90	0	0.00	59.60	10	2,243	0.45%
2024/03/08	0	0.00	10	62.10	60.00	-10	2,235	-0.45%
2024/03/07	11	60.98	1	60.90	61.00	10	2,216	0.45%
2024/03/06	33	60.80	44	61.47	61.70	-11	2,159	-0.51%
2024/03/05	16	60.50	16	60.73	61.40	0	1,963	0.00%
2024/03/04	3	55.67	12	55.85	55.90	-9	1,648	-0.55%
2024/03/01	1	54.70	0	0.00	54.40	1	1,616	0.06%
2024/02/29	1	53.40	0	0.00	53.20	1	1,593	0.06%
2024/02/27	0	0.00	4.2	53.29	53.40	-4.2	1,576	-0.27%
2024/02/23	0	0.00	2	52.30	52.00	-2	1,651	-0.12%
2024/02/21	0	0.00	0	52.60	52.50	0	1,686	0.00%
2024/02/19	1	52.20	0	0.00	52.60	1	1,748	0.06%
2024/02/15	0	0.00	0	50.60	50.50	0	1,788	0.00%
2024/01/30	1	51.10	0	0.00	51.00	1	2,045	0.05%
2024/01/25	1	51.60	0	0.00	51.50	1	2,513	0.04%
2024/01/17	1	52.20	0	0.00	51.90	1	2,471	0.04%
2024/01/11	3	52.30	0	0.00	52.20	3	2,432	0.12%
2024/01/08	0.2	53.00	0	0.00	52.60	0.2	2,408	0.01%
2024/01/05	26	55.78	29	55.53	54.90	-3	2,360	-0.13%
2024/01/03	15	55.72	24	55.50	55.30	-9	2,241	-0.40%
2024/01/02	10	55.30	0	0.00	55.60	10	2,210	0.45%
2023/12/29	12	54.23	1	54.30	54.20	11	2,162	0.51%
2023/12/27	2	52.60	0	0.00	52.20	2	2,101	0.10%
2023/12/26	1	52.40	0	0.00	52.20	1	2,092	0.05%
2023/12/15	0	0.00	6	56.55	56.10	-6	1,931	-0.31%
2023/12/14	8	56.70	0	0.00	56.70	8	1,889	0.42%
2023/12/13	1	56.40	0	0.00	55.80	1	1,859	0.05%
2023/12/08	0	0.00	1	55.00	54.80	-1	1,799	-0.06%
2023/12/06	0	0.00	2	55.60	55.40	-2	1,757	-0.11%
2023/12/04	2	54.85	9	54.50	55.00	-7	1,687	-0.41%
2023/12/01	5	53.54	2	53.65	53.50	3	1,625	0.18%
2023/11/30	0	0.00	1	52.90	52.70	-1	1,593	-0.06%
2023/11/29	1	52.20	0	0.00	52.30	1	1,534	0.07%
2023/11/28	0	0.00	2	52.00	52.10	-2	1,527	-0.13%
2023/11/24	1	51.50	2	51.40	51.60	-1	1,497	-0.07%
2023/11/22	9	52.52	2	52.30	52.60	7	1,452	0.48%
2023/11/17	2	51.55	5	51.60	51.60	-3	1,329	-0.23%
2023/11/16	1	50.20	1	50.80	50.90	0	1,267	0.00%
2023/11/15	4	50.55	2	51.05	50.60	2	1,249	0.16%
2023/11/14	1	51.20	2	51.40	50.20	-1	1,211	-0.08%
2023/11/13	1	50.50	0.6	50.60	51.00	0.4	1,175	0.04%
2023/11/09	1	51.40	3	51.13	50.90	-2	1,063	-0.19%
2023/11/06	1	50.00	0	0.00	49.70	1	881	0.11%
2023/11/03	3	48.38	16.2	48.72	48.85	-13.2	661	-1.99%
2023/10/13	2	44.00	0	0.00	43.85	2	493	0.41%
2023/08/14	0.1	42.00	0	0.00	41.75	0.1	931	0.01%
2023/08/10	1	41.96	0	0.00	42.05	1	949	0.11%
2023/08/09	0.1	43.00	0	0.00	42.65	0.1	946	0.01%
2023/08/08	0	0.00	0	42.75	42.95	0	949	0.00%
2023/08/07	0.1	42.90	0	0.00	42.80	0.1	946	0.01%
2023/08/04	0	43.75	0.2	43.75	43.80	-0.1	924	-0.01%
2023/08/01	0.2	43.81	0	0.00	43.80	0.2	915	0.02%
2023/07/07	1	47.35	0	0.00	46.75	1	810	0.12%
2023/07/04	1	47.20	0	0.00	47.60	1	820	0.12%
2023/06/27	10	45.70	0	0.00	45.30	10	792	1.26%
2023/06/20	0	0.00	0	47.30	47.25	0	778	0.00%
2023/06/19	0	0.00	0	47.35	47.35	0	781	0.00%
2023/06/12	0	0.00	1	46.95	47.10	-1	764	-0.13%
2023/06/07	1	47.25	1	47.20	47.30	0	789	0.00%
2023/05/30	1	47.00	0	0.00	46.90	1	954	0.10%
2023/05/25	0	0.00	1	46.50	46.65	-1	925	-0.11%
2023/05/19	0	0.00	2	45.70	45.55	-2	883	-0.23%
2023/05/12	1	44.20	0	0.00	44.75	1	886	0.11%
2023/05/11	2	44.20	0	0.00	44.00	2	915	0.22%
2023/04/25	0	0.00	1	42.85	42.70	-1	930	-0.11%
2023/04/24	0	0.00	3	43.50	43.50	-3	923	-0.32%
2023/04/21	1	43.25	0	0.00	43.20	1	924	0.11%
2023/04/12	1	45.30	0	45.00	45.30	1	865	0.11%
2023/04/11	0	0.00	3	44.55	44.50	-3	837	-0.36%
2023/04/10	3	44.90	1	44.65	44.90	2	825	0.24%
2023/03/31	1	44.05	0	0.00	44.10	1	763	0.13%
2023/03/21	0	0.00	2	43.55	43.55	-2	744	-0.27%
2023/03/13	1	43.00	1	43.60	43.60	0	738	0.00%
2023/03/08	32	44.07	30	44.70	44.70	2	671	0.30%
2023/03/06	0	0.00	3	42.10	41.95	-3	569	-0.53%
2023/03/03	0	0.00	2	41.65	41.65	-2	563	-0.36%
2023/03/02	2	41.60	0	0.00	41.60	2	557	0.36%
2023/02/15	1	40.60	1	40.70	40.70	0	548	0.00%
2023/02/13	2	40.45	0	0.00	40.50	2	545	0.37%
2023/02/10	3	41.20	2	41.40	41.00	1	547	0.18%
2023/02/09	0	0.00	2	41.85	41.55	-2	511	-0.39%
2023/02/06	2	40.45	10	40.85	40.10	-8	466	-1.71%
2023/01/11	0	0.00	1	38.90	38.90	-1	435	-0.23%
2022/12/27	10	38.20	0	0.00	38.00	10	478	2.09%
2022/12/26	0	38.30	0	0.00	38.20	0	477	0.00%
2022/11/28	0	0.00	2	40.10	39.85	-2	455	-0.44%
2022/11/17	0	0.00	4	38.95	39.45	-4	438	-0.91%
2022/11/15	0	0.00	1	39.30	39.25	-1	448	-0.22%
2022/10/28	1	37.20	0	0.00	37.20	1	514	0.19%
2022/10/24	0	0.00	1	37.70	37.50	-1	523	-0.19%
2022/10/18	0	0.00	1	37.90	38.00	-1	518	-0.19%
2022/10/17	0	0.00	1	36.30	37.50	-1	522	-0.19%
2022/10/14	1	37.20	0	0.00	36.95	1	521	0.19%
2022/10/11	1	38.55	0	0.00	38.25	1	519	0.19%
2022/10/04	0	0.00	1	39.55	39.70	-1	531	-0.19%
2022/09/21	1	41.90	0	0.00	41.80	1	663	0.15%
2022/09/16	0	0.00	1	42.65	42.35	-1	676	-0.15%
2022/09/02	0	0.00	1	41.20	40.85	-1	697	-0.14%
2022/08/30	0	0.00	1	41.15	41.20	-1	701	-0.14%
2022/08/24	2	41.10	0	0.00	41.00	2	707	0.28%
2022/08/23	2	41.60	0	0.00	41.50	2	710	0.28%
2022/08/22	0	0.00	1	42.20	42.05	-1	713	-0.14%
2022/08/19	0	0.00	3	41.85	41.80	-3	706	-0.42%
2022/08/16	2	41.55	0	0.00	41.15	2	719	0.28%
2022/08/15	1	41.45	0	0.00	41.70	1	724	0.14%
2022/08/12	1	41.75	0	0.00	41.45	1	721	0.14%
2022/08/10	1	40.65	3	40.60	41.40	-2	723	-0.28%
2022/08/08	2	39.88	0	0.00	39.95	2	707	0.28%
2022/08/05	0	0.00	2	39.75	40.45	-2	710	-0.28%
2022/08/04	1	38.60	0	0.00	39.05	1	706	0.14%
2022/08/03	1	39.05	1	39.40	39.05	0	725	0.00%
2022/08/02	0	0.00	1	39.30	39.25	-1	738	-0.14%
2022/07/29	0	0.00	3	39.98	40.05	-3	806	-0.37%
2022/07/28	0	0.00	3	40.07	39.75	-3	835	-0.36%
2022/07/27	0	0.00	4	39.91	39.85	-4	891	-0.45%
2022/07/22	0	0.00	2	39.75	39.70	-2	914	-0.22%
2022/07/21	0	0.00	1	39.05	39.25	-1	941	-0.11%
2022/07/15	2	37.88	1	38.00	37.80	1	1,014	0.10%
2022/07/13	0	0.00	1	37.00	37.55	-1	1,105	-0.09%
2022/07/12	3	36.18	0	0.00	36.10	3	1,112	0.27%
2022/07/11	1	36.85	0	0.00	36.95	1	1,118	0.09%
2022/07/06	1	38.95	0	0.00	38.60	1	1,109	0.09%
2022/07/05	1	39.15	0	0.00	39.80	1	1,100	0.09%
2022/07/04	8	39.56	0	0.00	39.40	8	1,092	0.73%
2022/07/01	0	0.00	3	39.23	38.80	-3	1,108	-0.27%
2022/06/27	0	0.00	8	42.44	42.50	-8	1,168	-0.68%
2022/06/24	2	42.05	1	42.20	42.00	1	1,170	0.09%
2022/06/23	5	41.77	0	0.00	41.65	5	1,176	0.43%
2022/06/21	4	42.45	2	41.60	42.45	2	1,202	0.17%
2022/06/16	1	42.40	0	0.00	42.10	1	1,249	0.08%
2022/06/15	0	0.00	1	42.80	42.75	-1	1,284	-0.08%
2022/06/14	1	42.45	0	0.00	42.40	1	1,324	0.08%
2022/06/10	0	0.00	2	43.80	43.80	-2	1,404	-0.14%
2022/06/01	1	44.10	0	0.00	43.95	1	1,713	0.06%
2022/05/30	1	43.75	1	43.75	43.80	0	1,778	0.00%
2022/05/26	2	43.25	2	43.25	43.05	0	1,779	0.00%
2022/05/24	0	0.00	3	43.23	42.90	-3	1,798	-0.17%
2022/05/20	2	43.00	0	0.00	42.90	2	1,794	0.11%
2022/05/19	1	42.20	0	0.00	42.30	1	1,791	0.06%
2022/05/18	2	42.75	0	0.00	42.90	2	1,785	0.11%
2022/05/12	1	42.50	2	42.00	41.20	-1	1,785	-0.06%
2022/05/11	2	42.50	0	0.00	42.50	2	1,782	0.11%
2022/05/09	0	0.00	8	44.50	43.00	-8	1,758	-0.45%
2022/05/04	0	0.00	1	47.75	45.80	-1	1,685	-0.06%
2022/04/26	4	48.60	4	48.88	48.60	0	1,630	0.00%
2022/04/21	8	50.80	0	0.00	50.40	8	1,612	0.50%
2022/04/20	2	50.13	3	50.13	50.40	-1	1,577	-0.06%
2022/04/19	1	49.60	1	49.30	49.65	0	1,530	0.00%
2022/04/14	2	48.98	1	48.90	48.90	1	1,554	0.06%
2022/04/13	1	48.35	0	0.00	48.55	1	1,568	0.06%
2022/04/07	0	0.00	19	48.06	47.90	-19	1,710	-1.11%
2022/04/06	3	49.30	0	0.00	49.15	3	1,868	0.16%
2022/03/31	2	49.85	7	49.73	49.70	-5	1,917	-0.26%
2022/03/30	9	50.01	4	49.91	50.20	5	1,983	0.25%
2022/03/29	1	49.20	0	0.00	49.05	1	1,947	0.05%
2022/03/28	9	49.11	0	0.00	49.10	9	1,958	0.46%
2022/03/25	1	49.45	2	49.35	49.25	-1	1,967	-0.05%
2022/03/24	0	49.25	0	0.00	49.50	0	1,976	0.00%
2022/03/18	0	0.00	16	49.20	48.40	-16	2,142	-0.75%
2022/03/17	0	0.00	2	49.35	49.35	-2	2,134	-0.09%
2022/03/16	2	49.45	2	49.35	49.50	0	2,147	0.00%
2022/03/15	1	49.00	0	0.00	49.00	1	2,170	0.05%
2022/03/14	26	49.52	2	49.30	49.35	24	2,218	1.08%
2022/03/11	2	48.50	0	0.00	48.40	2	2,244	0.09%
2022/03/10	0	0.00	1	48.30	48.35	-1	2,323	-0.04%
2022/03/09	1	48.45	1	48.25	48.30	0	2,435	0.00%
2022/03/04	0	0.00	3	47.95	47.60	-3	2,750	-0.11%
2022/03/02	0	0.00	1	46.15	46.30	-1	2,820	-0.04%
2022/02/22	0	0.00	4	46.40	46.40	-4	3,377	-0.12%
2022/02/21	0	0.00	4	47.00	47.10	-4	3,374	-0.12%
2022/02/14	5	46.25	15	46.20	46.35	-10	3,413	-0.29%
2022/02/11	9	47.50	0	0.00	47.50	9	3,426	0.26%
2022/02/09	0	0.00	1	46.65	46.90	-1	3,423	-0.03%
2022/01/25	2	45.45	0	0.00	45.00	2	3,476	0.06%
2022/01/24	1	45.00	0	0.00	45.70	1	3,491	0.03%
2022/01/21	1	46.60	0	0.00	45.90	1	3,479	0.03%
2022/01/19	2	47.25	0	0.00	46.95	2	3,469	0.06%
2022/01/05	0	0.00	12	49.18	48.85	-12	3,313	-0.36%
2022/01/04	1	49.65	20	49.95	49.35	-19	3,280	-0.58%
2022/01/03	6	49.57	10	49.85	49.50	-4	3,252	-0.12%
2021/12/30	0	0.00	2	50.60	50.70	-2	3,209	-0.06%
2021/12/29	3	51.07	29	50.04	51.00	-26	3,153	-0.82%
2021/12/28	3	49.72	0	0.00	49.35	3	2,973	0.10%
2021/12/27	2	49.50	2.6	49.52	49.55	-0.6	2,955	-0.02%
2021/12/24	7	49.48	2	49.33	49.35	5	2,929	0.17%
2021/12/23	0	0.00	1	48.60	48.60	-1	2,836	-0.04%
2021/12/21	0	0.00	0.1	48.50	48.50	-0.1	2,823	0.00%
2021/12/17	1	49.10	2	48.73	48.80	-1	2,782	-0.04%
2021/12/16	0	0.00	3	49.63	49.85	-3	2,709	-0.11%
2021/12/14	1.1	49.01	0	0.00	48.55	1.1	2,577	0.04%
2021/12/13	2	48.85	0	0.00	48.85	2	2,526	0.08%
2021/12/10	1	48.85	0	0.00	49.15	1	2,501	0.04%
2021/12/09	2	49.03	0	0.00	48.30	2	2,450	0.08%
2021/12/08	2	49.20	2	49.05	49.00	0	2,383	0.00%
2021/12/07	4	49.65	4	49.71	49.65	0	2,295	0.00%
2021/12/06	3	49.48	0	0.00	49.20	3	2,207	0.14%
2021/12/03	3	49.15	2	49.30	49.60	1	2,123	0.05%
2021/12/02	63.1	49.07	22.1	49.33	48.65	41.1	1,971	2.08%
2021/12/01	0	0.00	8	46.84	47.15	-8	1,611	-0.50%
2021/11/30	1	46.55	2	46.95	46.50	-1	1,580	-0.06%
2021/11/26	3	46.75	2	46.45	46.15	1	1,518	0.07%
2021/11/25	12	46.15	1	46.10	46.10	11	1,469	0.75%
2021/11/24	12.1	46.01	0	0.00	46.00	12.1	1,473	0.82%
2021/11/23	6	46.64	2.2	47.07	47.05	3.8	1,332	0.29%
2021/11/22	1	44.60	0	0.00	45.45	1	1,066	0.09%
2021/11/18	3	43.45	3	43.30	43.25	0	1,022	0.00%
2021/11/10	0	0.00	10	43.95	43.80	-10	1,119	-0.89%
2021/11/09	1	43.40	0	0.00	43.40	1	1,114	0.09%
2021/11/08	0	43.50	0	0.00	43.50	0	1,120	0.00%
2021/10/12	0	0.00	0.1	40.25	40.00	-0.1	1,623	-0.01%
2021/10/08	0	0.00	3	40.27	40.25	-3	1,643	-0.18%
2021/10/07	0	0.00	0.1	40.20	40.20	-0.1	1,668	-0.01%
2021/10/05	0	0.00	2.2	40.12	40.15	-2.2	1,733	-0.13%
2021/10/04	0	0.00	2	39.35	39.20	-2	1,746	-0.11%
2021/09/29	0	0.00	2	41.40	41.30	-2	1,795	-0.11%
2021/09/14	0	0.00	0	43.60	43.00	0	2,020	0.00%
2021/09/13	0	0.00	0	43.80	43.50	0	2,031	0.00%
2021/09/06	0	0.00	2	44.10	44.05	-2	2,092	-0.10%
2021/09/02	1	44.50	0	0.00	44.75	1	2,191	0.05%
2021/09/01	0	0.00	1	44.15	44.60	-1	2,163	-0.05%
2021/08/30	0	0.00	3	43.97	43.90	-3	2,128	-0.14%
2021/08/27	0	0.00	0.1	42.80	42.65	-0.1	2,091	-0.01%
2021/08/25	2	42.68	1	42.65	42.60	1	2,121	0.05%
2021/08/23	1	41.80	2	41.85	41.75	-1	2,096	-0.05%
2021/08/20	1	43.05	0	0.00	43.40	1	2,107	0.05%
2021/08/19	4	43.55	0	0.00	43.15	4	2,115	0.19%
2021/08/18	10	43.60	0	0.00	44.00	10	2,101	0.48%
2021/08/17	0.1	43.50	0	0.00	43.90	0.1	2,087	0.00%
2021/08/16	0	0.00	4.6	44.06	44.05	-4.6	2,086	-0.22%
2021/08/13	2	45.15	2	44.90	44.90	0	2,080	0.00%
2021/08/12	5	45.62	3	45.58	45.55	2	2,083	0.10%
2021/08/10	2	47.25	2	46.80	46.75	0	2,098	0.00%
2021/08/09	5	47.60	1	48.00	47.95	4	2,127	0.19%
2021/08/05	5	47.60	0	0.00	47.85	5	2,189	0.23%
2021/07/28	1	46.10	7	46.50	46.50	-6	2,525	-0.24%
2021/07/27	0	0.00	5	46.91	46.90	-5	2,579	-0.19%
2021/07/26	1	47.45	3	47.70	47.70	-2	2,606	-0.08%
2021/07/23	0	0.00	1	47.35	47.30	-1	2,650	-0.04%
2021/07/22	0	0.00	2	47.80	47.30	-2	2,730	-0.07%
2021/07/21	1	46.90	10	47.40	46.95	-9	2,826	-0.32%
2021/07/20	1	47.30	4	47.18	46.95	-3	2,865	-0.10%
2021/07/19	1	48.10	48	48.81	48.10	-47	2,857	-1.64%
2021/07/16	49	47.98	0	0.00	48.00	49	2,843	1.72%
2021/07/15	0	0.00	2	46.85	46.75	-2	2,853	-0.07%
2021/07/12	0	0.00	30	46.35	46.45	-30	2,936	-1.02%
2021/07/09	5	45.85	32	45.90	45.90	-27	2,922	-0.92%
2021/07/08	0	0.00	2	46.20	46.20	-2	2,960	-0.07%
2021/07/07	1	46.25	11	46.18	46.10	-10	3,009	-0.33%
2021/07/05	0	0.00	12	46.01	45.90	-12	3,086	-0.39%
2021/07/01	5.3	45.64	0	0.00	44.95	5.3	3,180	0.17%
2021/06/29	14	45.24	0	0.00	45.10	14	3,161	0.44%
2021/06/28	1	45.60	1	45.90	45.90	0	3,144	0.00%
2021/06/18	0	0.00	15	43.85	43.70	-15	3,156	-0.48%
2021/06/17	0	0.00	1	44.00	44.15	-1	3,163	-0.03%
2021/06/15	2	44.03	1	44.00	44.00	1	3,204	0.03%
2021/06/10	15	44.45	20	43.33	44.45	-5	3,320	-0.15%
2021/06/04	0	0.00	5	42.42	42.40	-5	3,539	-0.14%
2021/06/03	0	0.00	10	42.60	42.80	-10	3,562	-0.28%
2021/06/01	0	0.00	40	43.16	43.25	-40	3,571	-1.12%
2021/05/31	0	0.00	33	42.70	42.65	-33	3,606	-0.91%
2021/05/25	0	0.00	27	42.09	42.25	-27	3,663	-0.74%
2021/05/24	0	0.00	1	41.30	41.55	-1	3,690	-0.03%
2021/05/20	10	40.60	0	0.00	40.70	10	3,804	0.26%
2021/05/18	1	40.70	0	0.00	40.70	1	3,833	0.03%
2021/05/17	0.1	39.80	2	39.88	38.40	-1.9	3,824	-0.05%
2021/05/14	23	41.58	0	0.00	41.40	23	3,785	0.61%
2021/05/13	1	41.50	5	41.95	41.70	-4	3,741	-0.11%
2021/05/12	0.1	44.75	10	42.10	43.05	-9.9	3,675	-0.27%
2021/05/11	0.1	46.65	2	47.30	46.65	-1.9	3,625	-0.05%
2021/05/10	1	49.55	0	0.00	49.05	1	3,578	0.03%
2021/05/07	2	48.85	0	0.00	49.00	2	3,456	0.06%
2021/05/06	0	0.00	18	45.92	46.20	-18	3,403	-0.53%
2021/05/05	0	0.00	20	47.52	46.80	-20	3,379	-0.59%
2021/05/04	0	0.00	8	48.88	47.00	-8	3,393	-0.24%
2021/05/03	2.3	50.06	13	50.06	49.40	-10.7	3,329	-0.32%
2021/04/29	3.2	51.57	0	0.00	51.20	3.2	3,286	0.10%
2021/04/28	8	52.06	1	52.20	52.40	7	3,255	0.21%
2021/04/27	0	0.00	32	51.74	52.10	-32	3,221	-0.99%
2021/04/26	0	0.00	12	50.53	51.20	-12	3,112	-0.39%
2021/04/22	1.2	50.96	1	50.30	49.00	0.2	3,058	0.01%
2021/04/21	0	51.10	2	51.00	51.00	-2	3,010	-0.07%
2021/04/20	0	0.00	3	50.10	50.50	-3	2,962	-0.10%
2021/04/19	0	0.00	2	49.00	49.15	-2	2,948	-0.07%
2021/04/16	0	48.05	10	47.93	48.25	-10	2,934	-0.34%
2021/04/15	0	47.40	7	47.31	47.40	-7	2,928	-0.24%
2021/04/14	0	0.00	7	46.76	47.30	-7	2,945	-0.24%
2021/04/13	0	0.00	11	49.37	48.00	-11	2,958	-0.37%
2021/04/12	3	48.35	3	49.05	48.70	0	2,932	0.00%
2021/04/09	7.2	48.13	2	48.15	48.00	5.2	2,896	0.18%
2021/04/08	20	48.55	15	48.19	49.20	5	2,818	0.18%
2021/04/07	0	0.00	45	47.34	47.30	-45	2,724	-1.65%
2021/04/06	1.2	47.63	14	47.71	47.40	-12.8	2,722	-0.47%
2021/04/01	0	0.00	1	47.40	47.40	-1	2,711	-0.04%
2021/03/30	1	47.55	20	47.70	47.65	-19	2,710	-0.70%
2021/03/29	2	46.55	6	47.13	47.55	-4	2,695	-0.15%
2021/03/26	0.5	46.40	10	46.45	46.40	-9.5	2,670	-0.36%
2021/03/24	1	46.85	0	0.00	46.70	1	2,687	0.04%
2021/03/22	0.2	46.80	0	0.00	47.00	0.2	2,676	0.01%
2021/03/19	1.5	47.07	1	47.15	47.05	0.5	2,686	0.02%
2021/03/18	0.3	47.47	0	0.00	47.45	0.3	2,684	0.01%
2021/03/17	0	0.00	1	47.70	47.45	-1	2,696	-0.04%
2021/03/16	2	47.63	46	47.10	47.55	-44	2,723	-1.62%
2021/03/15	1	45.90	0	0.00	46.10	1	2,615	0.04%
2021/03/12	2	46.03	5	46.05	46.05	-3	2,647	-0.11%
2021/03/11	4	46.54	0	0.00	46.65	4	2,776	0.14%
2021/03/10	42	47.28	21	46.40	47.40	21	2,775	0.76%
2021/03/09	1	45.80	5	45.85	45.75	-4	2,732	-0.15%
2021/03/08	0	0.00	1	45.60	45.40	-1	2,724	-0.04%
2021/03/04	1	46.00	0	0.00	45.35	1	2,773	0.04%
2021/03/02	0	0.00	1	46.60	45.30	-1	2,723	-0.04%
2021/02/25	0	0.00	2	45.15	45.05	-2	2,762	-0.07%
2021/02/24	1	44.70	6	44.89	44.55	-5	2,748	-0.18%
2021/02/23	1	44.90	0	0.00	44.90	1	2,747	0.04%
2021/02/22	7	43.96	0	0.00	44.15	7	2,748	0.25%
2021/02/19	2	42.60	4	43.06	43.55	-2	2,722	-0.07%
2021/02/18	0	0.00	0.2	42.75	42.60	-0.2	2,709	-0.01%
2021/02/17	0	0.00	2	42.30	42.20	-2	2,696	-0.07%
2021/02/05	0	0.00	2	41.83	41.95	-2	2,731	-0.07%
2021/02/01	0	0.00	1	40.10	40.55	-1	2,985	-0.03%
2021/01/29	2	41.08	0	0.00	41.00	2	3,053	0.07%
2021/01/26	1	41.50	0	0.00	41.65	1	3,121	0.03%
2021/01/25	0	0.00	3	41.65	42.00	-3	3,093	-0.10%
2021/01/20	3	41.90	6	41.06	41.05	-3	3,085	-0.10%
2021/01/18	2	43.00	0	0.00	43.05	2	3,073	0.07%
2021/01/15	5	43.95	0	0.00	44.10	5	3,052	0.16%
2021/01/14	1	45.30	1	45.15	44.95	0	3,040	0.00%
2021/01/13	1	44.40	10	44.50	44.50	-9	2,993	-0.30%
2021/01/12	2	44.70	1	45.05	44.25	1	2,974	0.03%
2021/01/11	1	44.80	2	44.40	44.80	-1	2,933	-0.03%
2021/01/08	0	0.00	2	43.73	43.75	-2	2,910	-0.07%
2021/01/06	3	43.55	3	44.83	43.55	0	2,879	0.00%
2021/01/05	1	43.80	0	0.00	44.55	1	2,817	0.04%
2020/12/30	1	43.20	3	43.22	43.20	-2	2,770	-0.07%
2020/12/25	0	0.00	1	43.05	43.00	-1	2,737	-0.04%
2020/12/24	3	43.68	0	0.00	43.15	3	2,735	0.11%
2020/12/22	0	0.00	1	43.30	42.10	-1	2,736	-0.04%
2020/12/21	1	42.55	0	0.00	42.65	1	2,747	0.04%
2020/12/18	1	42.65	0	0.00	42.30	1	2,735	0.04%
2020/12/16	1	43.65	0	0.00	43.35	1	2,738	0.04%
2020/12/15	2	43.58	0	0.00	43.15	2	2,734	0.07%
2020/12/14	0	0.00	17	44.36	44.70	-17	2,708	-0.63%
2020/12/11	6	43.65	7	44.36	43.75	-1	2,696	-0.04%
2020/12/10	1	44.70	0	0.00	44.70	1	2,658	0.04%
2020/12/09	18	46.33	0	0.00	46.00	18	2,599	0.69%
2020/12/08	0	0.00	4	46.03	45.75	-4	2,577	-0.16%
2020/12/07	7	47.16	51	46.61	46.70	-44	2,543	-1.73%
2020/12/04	27	44.29	3	44.72	45.40	24	2,382	1.01%
2020/12/03	0	0.00	28	43.93	43.85	-28	2,345	-1.19%
2020/12/02	10	43.88	0	0.00	43.60	10	2,418	0.41%
2020/12/01	0	0.00	1	43.50	43.80	-1	2,532	-0.04%
2020/11/30	1	43.35	25	42.72	43.35	-24	2,690	-0.89%
2020/11/26	7	42.58	18	42.64	42.40	-11	2,714	-0.41%
2020/11/25	9	43.38	0	0.00	42.55	9	2,843	0.32%
2020/11/24	10	43.63	24	43.10	43.40	-14	2,814	-0.50%
2020/11/23	15	42.61	0	0.00	42.90	15	2,741	0.55%
2020/11/20	1	41.95	0	0.00	42.50	1	2,711	0.04%
2020/11/19	4	42.70	10	42.68	42.50	-6	2,680	-0.22%
2020/11/18	7	42.11	6	42.22	41.95	1	2,605	0.04%
2020/11/17	0	0.00	2	41.90	42.00	-2	2,598	-0.08%
2020/11/16	2	41.75	0	0.00	41.75	2	2,666	0.07%
2020/11/13	1	42.10	0	0.00	41.75	1	2,744	0.04%
2020/11/12	2	41.50	20	41.40	41.45	-18	2,788	-0.65%
2020/11/11	5	42.53	0	0.00	42.25	5	2,796	0.18%
2020/11/10	0	0.00	6	42.30	42.00	-6	2,788	-0.22%
2020/11/09	6	42.28	4	42.44	41.70	2	2,744	0.07%
2020/11/06	1	41.70	8	41.48	41.85	-7	2,629	-0.27%
2020/11/05	0	0.00	3	41.00	40.75	-3	2,578	-0.12%
2020/11/04	2	40.65	8	40.78	40.55	-6	2,605	-0.23%
2020/11/03	5	40.70	10	40.56	40.50	-5	2,676	-0.19%
2020/10/30	1	40.20	0	0.00	39.55	1	2,871	0.03%
2020/10/29	6	39.90	0	0.00	39.95	6	2,875	0.21%
2020/10/27	2	40.40	2	40.33	40.30	0	2,864	0.00%
2020/10/26	0	0.00	3	39.97	40.15	-3	2,841	-0.11%
2020/10/23	10	39.55	0	0.00	39.45	10	2,813	0.36%
2020/10/21	0	0.00	5.1	39.30	39.25	-5.1	2,855	-0.18%
2020/10/15	6	39.04	0	0.00	38.85	6	2,895	0.21%
2020/10/14	0	0.00	1	38.85	38.85	-1	2,901	-0.03%
2020/10/06	0	0.00	1	38.35	38.50	-1	3,184	-0.03%
2020/09/30	1	37.70	0	0.00	37.75	1	3,319	0.03%
2020/09/29	1	37.90	1	37.50	37.50	0	3,416	0.00%
2020/09/28	2	37.35	0	0.00	37.35	2	3,503	0.06%
2020/09/25	11	37.09	3	36.75	37.05	8	3,597	0.22%
2020/09/24	0	0.00	2	38.00	37.75	-2	3,600	-0.06%
2020/09/23	0	0.00	8	39.05	38.70	-8	3,607	-0.22%
2020/09/22	7	38.67	0	0.00	39.00	7	3,622	0.19%
2020/09/18	0	0.00	1	40.05	39.95	-1	3,611	-0.03%
2020/09/17	0	0.00	6	39.72	39.80	-6	3,603	-0.17%
2020/09/15	1	40.10	0	0.00	39.80	1	3,606	0.03%
2020/09/14	1	39.55	0	0.00	39.80	1	3,626	0.03%
2020/09/11	4	39.90	3	39.90	39.15	1	3,630	0.03%
2020/09/10	1	40.35	0	0.00	40.15	1	3,598	0.03%
2020/09/09	4	40.55	1	40.50	40.35	3	3,577	0.08%
2020/09/08	21	40.75	0	0.00	40.20	21	3,557	0.59%
2020/09/07	24	42.09	2	43.30	41.60	22	3,515	0.63%
2020/09/04	49	41.80	38	41.44	42.70	11	3,435	0.32%
2020/09/03	32	42.13	17	41.85	41.90	15	3,382	0.44%
2020/09/02	2	39.95	5	39.95	40.05	-3	3,205	-0.09%
2020/09/01	3	40.00	0	0.00	40.30	3	3,240	0.09%
2020/08/31	12	40.26	3	40.42	40.45	9	3,253	0.28%
2020/08/28	0	0.00	25	38.38	38.95	-25	3,135	-0.80%
2020/08/27	5	38.50	0	0.00	38.55	5	3,153	0.16%
2020/08/25	0	0.00	4	38.61	38.70	-4	3,152	-0.13%
2020/08/24	5	37.75	0	0.00	38.10	5	3,140	0.16%
2020/08/21	3	37.80	18	38.04	38.15	-15	3,150	-0.48%
2020/08/20	11	37.76	17	37.40	37.30	-6	3,144	-0.19%
2020/08/19	10	40.55	12	39.92	39.55	-2	3,058	-0.07%
2020/08/18	1	40.10	25	40.04	40.10	-24	2,961	-0.81%
2020/08/17	5	39.40	5	39.35	39.35	0	2,871	0.00%
2020/08/14	5	38.85	0	0.00	39.15	5	2,826	0.18%
2020/08/13	10	39.05	120	39.42	39.25	-110	2,801	-3.93%	大賣/鉅額交易
2020/08/12	15	38.86	1	39.20	38.85	14	2,743	0.51%
2020/08/11	1	39.20	32	39.09	39.15	-31	2,715	-1.14%
2020/08/10	28	39.15	0	0.00	38.90	28	2,686	1.04%
2020/08/07	1	39.00	51	39.04	39.25	-50	2,659	-1.88%
2020/08/06	9	38.91	51	38.87	38.70	-42	2,595	-1.62%
2020/08/05	3	37.22	46	37.79	38.15	-43	2,456	-1.75%
2020/07/30	1	35.45	2	35.45	35.30	-1	2,384	-0.04%
2020/07/28	14	34.55	0	0.00	34.25	14	2,427	0.58%
2020/07/27	24	36.27	0	0.00	35.90	24	2,417	0.99%
2020/07/24	7	36.79	10	36.65	36.65	-3	2,409	-0.12%
2020/07/23	14	37.51	1	37.40	37.40	13	2,412	0.54%
2020/07/22	1	37.65	0	0.00	37.60	1	2,412	0.04%
2020/07/21	3	37.60	2	37.55	37.50	1	2,410	0.04%
2020/07/20	4	37.38	0	0.00	37.40	4	2,411	0.17%
2020/07/17	23	37.74	3	37.80	37.65	20	2,426	0.82%
2020/07/16	10	38.27	23	38.63	38.00	-13	2,412	-0.54%
2020/07/15	3	37.33	1	37.65	37.30	2	2,293	0.09%
2020/07/14	3	37.75	0	0.00	37.65	3	2,279	0.13%
2020/07/13	7	37.46	0	0.00	38.30	7	2,248	0.31%
2020/07/10	25	37.44	1	37.40	37.35	24	2,257	1.06%
2020/07/09	4	38.40	4	38.20	38.00	0	2,233	0.00%
2020/07/08	1	40.15	0	0.00	40.20	1	2,138	0.05%
2020/07/07	23	40.34	0	0.00	40.10	23	2,056	1.12%
2020/07/06	0	0.00	3	40.30	40.35	-3	2,010	-0.15%
2020/07/03	0	0.00	2	39.10	39.10	-2	1,973	-0.10%
2020/07/02	1	39.10	7	38.93	38.95	-6	1,972	-0.30%
2020/06/30	3	38.00	0	0.00	37.85	3	1,944	0.15%
2020/06/19	0	0.00	7	38.25	37.70	-7	1,968	-0.36%
2020/06/18	1	37.50	0	0.00	37.65	1	1,963	0.05%
2020/06/16	1	37.15	1	37.40	37.50	0	1,981	0.00%
2020/06/12	1	37.50	1	37.35	37.50	0	2,057	0.00%
2020/06/11	2	38.60	14	38.45	38.20	-12	2,092	-0.57%
2020/06/10	14	39.04	0	0.00	38.85	14	2,073	0.68%
2020/06/09	0	0.00	1	38.35	38.55	-1	2,053	-0.05%
2020/06/08	4	38.68	2	39.00	38.65	2	2,085	0.10%
2020/06/05	2	38.40	7	38.48	38.80	-5	2,038	-0.25%
2020/06/04	2	37.60	0	0.00	37.60	2	1,977	0.10%
2020/06/02	0	0.00	3	36.90	36.60	-3	1,958	-0.15%
2020/06/01	1	36.50	3	36.45	36.50	-2	1,950	-0.10%
2020/05/28	1	36.00	0	0.00	36.15	1	1,946	0.05%
2020/05/27	2	36.15	0	0.00	36.15	2	1,940	0.10%
2020/05/26	1	36.30	0	0.00	36.25	1	1,944	0.05%
2020/05/22	4	36.29	0	0.00	36.15	4	1,975	0.20%
2020/05/21	14	36.78	0	0.00	36.70	14	1,972	0.71%
2020/05/20	16	36.49	1	36.70	36.40	15	1,974	0.76%
2020/05/19	4	36.05	0	0.00	36.20	4	1,974	0.20%
2020/05/18	1	35.50	0	0.00	35.55	1	1,979	0.05%
2020/05/15	3	35.80	0	0.00	35.80	3	2,001	0.15%
2020/05/14	3	36.55	0	0.00	36.20	3	1,997	0.15%
2020/05/13	2	36.93	0	0.00	36.90	2	1,985	0.10%
2020/05/12	1	37.05	0	0.00	37.15	1	1,965	0.05%
2020/05/11	35	37.16	0	0.00	37.25	35	1,964	1.78%
2020/05/08	5	37.94	2	37.93	38.00	3	1,929	0.16%
2020/05/07	26	37.47	0	0.00	37.50	26	1,917	1.36%
2020/05/06	3	37.28	3	37.43	37.30	0	1,921	0.00%
2020/05/05	7.1	37.34	14	37.43	37.50	-6.9	1,920	-0.36%
2020/05/04	12	36.35	0	0.00	36.50	12	1,899	0.63%
2020/04/30	0	0.00	2	37.35	37.30	-2	1,901	-0.11%
2020/04/29	18	36.97	0	0.00	36.95	18	1,895	0.95%
2020/04/28	1	37.00	6	36.57	36.90	-5	1,899	-0.26%
2020/04/27	7	36.19	1	36.15	36.15	6	1,898	0.32%
2020/04/24	0	0.00	2	35.60	35.50	-2	1,887	-0.11%
2020/04/21	8	34.55	2	34.55	34.35	6	1,881	0.32%
2020/04/17	22	35.28	1	35.60	35.10	21	1,892	1.11%
2020/04/16	15	35.33	0	0.00	35.25	15	1,874	0.80%
2020/04/15	6	35.48	10	35.46	35.20	-4	1,867	-0.21%
2020/04/14	1	34.35	0	0.00	34.35	1	1,828	0.05%
2020/04/10	12	33.94	3	34.20	34.10	9	1,941	0.46%
2020/04/09	3	33.90	2	34.35	33.90	1	2,067	0.05%
2020/04/08	3	32.48	7	32.89	33.50	-4	2,052	-0.19%
2020/04/07	5	31.56	12	31.40	31.80	-7	2,036	-0.34%
2020/04/06	2	30.15	0	0.00	30.50	2	2,106	0.09%
2020/04/01	2	30.35	2	30.25	30.35	0	2,111	0.00%
2020/03/31	0	0.00	2	29.85	29.85	-2	2,100	-0.10%
2020/03/27	0	0.00	1	30.00	29.55	-1	2,127	-0.05%
2020/03/26	2	29.73	0	0.00	29.80	2	2,147	0.09%
2020/03/25	11	29.82	0	0.00	29.60	11	2,303	0.48%
2020/03/24	1	29.00	1	28.75	28.70	0	2,308	0.00%
2020/03/23	0	0.00	1	27.05	27.65	-1	2,309	-0.04%
2020/03/20	0	0.00	8	27.67	28.40	-8	2,326	-0.34%
2020/03/19	7	26.90	0	0.00	25.90	7	2,334	0.30%
2020/03/18	0	0.00	4	29.21	28.60	-4	2,311	-0.17%
2020/03/17	5	29.62	6.4	28.66	28.65	-1.4	2,324	-0.06%
2020/03/16	2	29.40	5.4	29.22	28.50	-3.4	2,293	-0.15%
2020/03/13	1	28.80	0	0.00	29.25	1	2,295	0.04%
2020/03/12	1	31.85	0	0.00	31.60	1	2,293	0.04%
2020/03/10	3	35.22	0	0.00	35.55	3	2,327	0.13%
2020/03/09	4	36.13	0	0.00	35.90	4	2,368	0.17%
2020/03/06	2	37.33	0	0.00	37.40	2	2,377	0.08%
2020/03/05	1	37.70	0	0.00	37.70	1	2,369	0.04%
2020/03/03	0	0.00	2	38.25	37.70	-2	2,373	-0.08%
2020/03/02	2	37.55	0	0.00	37.40	2	2,369	0.08%
2020/02/27	5	38.45	0	0.00	37.75	5	2,381	0.21%
2020/02/26	1	38.70	0	0.00	38.70	1	2,367	0.04%
2020/02/25	1	39.40	5	39.25	39.40	-4	2,350	-0.17%
2020/02/24	10	38.75	0	0.00	38.70	10	2,328	0.43%
2020/02/20	1	39.05	0	0.00	39.05	1	2,319	0.04%
2020/02/19	1	39.20	16	39.38	39.20	-15	2,312	-0.65%
2020/02/18	2	39.13	2	39.13	38.95	0	2,309	0.00%
2020/02/14	0	0.00	9	38.79	38.70	-9	2,292	-0.39%
2020/02/13	0.2	38.40	5	38.68	38.25	-4.9	2,292	-0.21%
2020/02/12	2.2	38.31	1	38.55	38.35	1.2	2,313	0.05%
2020/02/10	0	0.00	2	36.85	37.00	-2	2,313	-0.09%
2020/02/07	4	37.50	0	0.00	37.50	4	2,319	0.17%
2020/02/06	0	0.00	3	38.52	38.35	-3	2,310	-0.13%
2020/02/05	15	38.29	1	38.70	38.00	14	2,314	0.60%
2020/02/04	1	38.45	1	37.60	38.70	0	2,318	0.00%
2020/02/03	4	35.80	5	37.15	37.10	-1	2,340	-0.04%
2020/01/31	2	38.20	1	38.70	38.50	1	2,324	0.04%
2020/01/30	5	38.55	0	0.00	38.50	5	2,327	0.21%
2020/01/20	0	0.00	1	42.45	42.45	-1	2,281	-0.04%
2020/01/17	0	0.00	4	42.70	42.65	-4	2,289	-0.17%
2020/01/16	14	42.79	0	0.00	42.80	14	2,304	0.61%
2020/01/15	2	43.25	6	43.01	42.85	-4	2,295	-0.17%
2020/01/14	1	42.65	3	42.65	43.40	-2	2,302	-0.09%
2020/01/13	5	42.48	2	42.35	42.35	3	2,339	0.13%
2020/01/10	0	0.00	3	42.80	42.80	-3	2,357	-0.13%
2020/01/09	0	0.00	0.3	43.00	43.00	-0.3	2,356	-0.01%
2020/01/07	8	43.61	2	44.23	43.15	6	2,344	0.26%
2020/01/06	1	44.15	2	43.93	44.00	-1	2,279	-0.04%
2020/01/03	6	44.46	1	45.30	44.30	5	2,241	0.22%
2019/12/31	45	43.94	8	43.95	44.05	37	2,082	1.78%
2019/12/30	3	44.10	17	44.30	44.65	-14	2,044	-0.68%
2019/12/27	0	0.00	0.3	42.90	42.95	-0.3	1,944	-0.02%
2019/12/26	10	42.83	5	43.40	42.75	5	1,943	0.26%
2019/12/25	1	42.85	0	0.00	42.90	1	2,025	0.05%
2019/12/24	6	42.58	7	42.96	42.90	-1	2,020	-0.05%
2019/12/23	78	42.41	1	42.80	42.15	77	2,006	3.84%
2019/12/20	2	44.80	19	44.47	43.35	-17	1,974	-0.86%
2019/12/19	18	43.57	2	43.78	43.95	16	1,810	0.88%
2019/12/18	2	43.80	21	43.69	43.85	-19	1,777	-1.07%
2019/12/17	3	43.12	2	43.60	43.15	1	1,746	0.06%
2019/12/16	12	43.33	10	43.01	43.40	2	1,719	0.12%
2019/12/13	10	42.57	2	42.60	42.50	8	1,681	0.48%
2019/12/11	0	0.00	3	42.25	42.30	-3	1,612	-0.19%
2019/12/09	3	42.07	0	0.00	41.70	3	1,550	0.19%
2019/12/04	1	40.80	1	40.50	40.40	0	1,471	0.00%
2019/12/03	3	40.18	1	40.15	40.15	2	1,441	0.14%
2019/11/29	1	39.70	0	0.00	39.70	1	1,406	0.07%
2019/11/27	0	0.00	3	39.85	39.95	-3	1,472	-0.20%
2019/11/26	1	39.90	7	39.84	39.85	-6	1,468	-0.41%
2019/11/25	4	39.23	0	0.00	39.25	4	1,444	0.28%
2019/11/22	2	38.90	0	0.00	38.75	2	1,449	0.14%
2019/11/21	2	38.75	0	0.00	38.80	2	1,460	0.14%
2019/11/19	1	39.25	3	39.30	39.35	-2	1,472	-0.14%
2019/11/18	2	39.03	0	0.00	38.95	2	1,476	0.14%
2019/11/13	1	39.25	1	39.30	39.30	0	1,499	0.00%
2019/10/30	2	39.55	0	0.00	40.15	2	1,471	0.14%
2019/10/29	6	40.38	0	0.00	40.00	6	1,458	0.41%
2019/10/28	4	41.05	0	0.00	41.05	4	1,470	0.27%
2019/10/24	0	0.00	4	41.70	41.60	-4	1,460	-0.27%
2019/10/23	2	41.15	0	0.00	41.00	2	1,439	0.14%
2019/10/21	0	0.00	6	41.05	41.35	-6	1,426	-0.42%
2019/10/16	4	39.90	5	39.95	39.75	-1	1,360	-0.07%
2019/10/14	0	0.00	15	40.25	40.10	-15	1,363	-1.10%
2019/10/07	0	0.00	1	40.30	40.10	-1	1,359	-0.07%
2019/10/04	1	40.50	1	40.00	39.80	0	1,377	0.00%
2019/09/27	1	39.55	4	39.28	39.40	-3	1,621	-0.19%
2019/09/26	1.2	39.42	1	39.05	39.05	0.2	1,632	0.01%
2019/09/25	0	0.00	2	38.80	38.80	-2	1,637	-0.12%
2019/09/19	0.2	39.85	0	0.00	39.50	0.2	1,698	0.01%
2019/09/17	5	39.50	0	0.00	39.45	5	1,739	0.29%
2019/09/09	2	39.63	1	39.85	39.65	1	1,939	0.05%
2019/09/06	8	40.78	0	0.00	40.60	8	1,926	0.42%
2019/09/05	1	42.55	8	42.15	42.05	-7	1,903	-0.37%
2019/09/02	2	41.75	3	41.55	41.85	-1	1,963	-0.05%
2019/08/30	3	41.75	0	0.00	41.40	3	1,962	0.15%
2019/08/29	5.2	40.45	0	0.00	40.25	5.2	1,913	0.27%
2019/08/26	0.2	40.55	0	0.00	40.50	0.2	1,925	0.01%
2019/08/21	0	0.00	10	41.70	41.35	-10	1,959	-0.51%
2019/08/20	2	41.55	0	0.00	41.30	2	1,959	0.10%
2019/08/19	0	0.00	1	41.30	41.70	-1	1,963	-0.05%
2019/08/16	0	0.00	1	40.95	41.00	-1	1,981	-0.05%
2019/08/14	1	40.90	1	41.05	40.85	0	1,973	0.00%
2019/08/13	1	40.50	1	39.75	40.35	0	1,957	0.00%
2019/08/12	1	40.05	0	0.00	40.00	1	1,965	0.05%
2019/08/08	2	38.85	0	0.00	38.85	2	1,975	0.10%
2019/08/07	1	38.80	0	0.00	38.50	1	1,984	0.05%
2019/08/01	0.1	41.55	1	41.45	41.30	-0.9	2,063	-0.04%
2019/07/30	1	41.80	1	42.80	41.70	0	2,092	0.00%
2019/07/26	3	42.00	0	0.00	42.25	3	2,089	0.14%
2019/07/25	0	0.00	1	41.80	42.00	-1	2,094	-0.05%
2019/07/23	3	41.60	2	41.75	41.70	1	2,189	0.05%
2019/07/22	0	0.00	3	41.12	41.10	-3	2,223	-0.13%
2019/07/18	5	41.44	0	0.00	40.95	5	2,274	0.22%
2019/07/16	0.1	42.40	0	0.00	42.25	0.1	2,368	0.01%
2019/07/15	0	0.00	6	41.75	41.75	-6	2,528	-0.24%
2019/07/12	1	41.95	0	0.00	41.85	1	2,943	0.03%
2019/07/11	0	0.00	8	42.30	42.05	-8	3,046	-0.26%
2019/07/10	0	0.00	1	42.10	42.00	-1	3,090	-0.03%
2019/07/09	10	42.10	0	0.00	41.80	10	3,143	0.32%
2019/07/05	0	0.00	13	46.15	46.00	-13	3,050	-0.43%
2019/07/04	16	45.94	4	46.03	46.05	12	3,035	0.40%
2019/07/03	5.1	45.10	0	0.00	44.95	5.1	3,051	0.17%
2019/06/27	1.1	44.34	6	44.40	44.30	-4.9	3,215	-0.15%
2019/06/26	1	44.05	4	44.19	44.00	-3	3,467	-0.09%
2019/06/25	5	44.50	0	0.00	44.20	5	3,672	0.14%
2019/06/24	1	44.65	4	44.20	44.80	-3	3,698	-0.08%
2019/06/21	5	44.38	0	0.00	44.20	5	3,702	0.14%
2019/06/20	6	44.27	6	44.56	44.60	0	3,710	0.00%
2019/06/19	4	44.00	6	44.17	43.90	-2	3,704	-0.05%
2019/06/18	6	43.90	3	44.45	43.90	3	3,689	0.08%
2019/06/17	4	43.30	3	43.70	44.20	1	3,652	0.03%
2019/06/13	5	42.63	0	0.00	42.30	5	3,633	0.14%
2019/06/12	9	43.62	0	0.00	43.40	9	3,652	0.25%
2019/06/11	0	0.00	1	43.15	42.95	-1	3,656	-0.03%
2019/06/06	3	41.82	0	0.00	41.75	3	3,746	0.08%
2019/06/05	4	42.78	1	42.20	42.20	3	3,763	0.08%
2019/06/04	4	42.83	0	0.00	42.75	4	3,818	0.10%
2019/06/03	1	42.90	1	42.80	42.80	0	3,876	0.00%
2019/05/31	1	43.15	1	43.35	43.35	0	3,918	0.00%
2019/05/29	1	42.10	4	42.10	42.00	-3	4,130	-0.07%
2019/05/28	4	42.45	0	0.00	42.65	4	4,211	0.09%
2019/05/24	13	41.97	0	0.00	41.75	13	4,340	0.30%
2019/05/21	0	0.00	1	43.10	43.00	-1	4,643	-0.02%
2019/05/20	2	43.15	0	0.00	42.20	2	4,785	0.04%
2019/05/17	1	43.80	0	0.00	43.00	1	4,825	0.02%
2019/05/16	10	44.65	0	0.00	43.80	10	4,877	0.21%
2019/05/15	7	45.23	0	0.00	45.40	7	4,949	0.14%
2019/05/13	0	0.00	1	45.20	44.30	-1	5,210	-0.02%
2019/05/09	2	47.35	1	47.00	46.30	1	5,301	0.02%
2019/05/08	1	47.00	0	0.00	47.15	1	5,339	0.02%
2019/05/06	56	46.62	0	0.00	46.65	56	5,445	1.03%
2019/05/03	0	0.00	1	48.00	48.00	-1	5,453	-0.02%
2019/04/30	3	47.17	3	46.65	47.60	0	5,452	0.00%
2019/04/29	2	47.80	0	0.00	47.00	2	5,443	0.04%
2019/04/25	1	50.50	0	0.00	50.40	1	5,380	0.02%
2019/04/23	1	50.30	1	49.80	51.00	0	5,414	0.00%
2019/04/22	3	51.03	21	51.48	50.40	-18	5,390	-0.33%
2019/04/19	2	52.60	1	53.10	51.50	1	5,344	0.02%
2019/04/18	34	54.40	121	53.88	51.90	-87	5,217	-1.67%	大賣/
2019/04/17	53	52.06	29	52.06	52.10	24	4,912	0.49%
2019/04/16	0	0.00	2	51.15	51.20	-2	4,821	-0.04%
2019/04/15	28	52.04	31	51.56	50.80	-3	4,788	-0.06%
2019/04/12	9	51.20	4	50.75	51.20	5	4,768	0.10%
2019/04/11	4	51.58	9	51.17	50.50	-5	4,731	-0.11%
2019/04/10	0	0.00	5	50.44	50.80	-5	4,659	-0.11%
2019/04/09	2	49.50	4	50.60	50.40	-2	4,635	-0.04%
2019/04/08	2	50.10	1	50.10	49.60	1	4,577	0.02%
2019/04/03	1	49.60	0	0.00	49.90	1	4,572	0.02%
2019/04/02	0	0.00	7	49.19	49.20	-7	4,554	-0.15%
2019/04/01	5	51.12	1	50.50	49.55	4	4,514	0.09%
2019/03/29	9	51.33	24	51.87	51.00	-15	4,422	-0.34%
2019/03/28	22	50.30	15	50.34	50.20	7	4,217	0.17%
2019/03/27	12	48.72	0	0.00	49.10	12	4,070	0.29%
2019/03/25	0	0.00	25	47.67	47.95	-25	4,079	-0.61%
2019/03/22	13	48.60	5	48.85	48.85	8	4,131	0.19%
2019/03/20	3	48.20	0	0.00	48.15	3	4,213	0.07%
2019/03/19	12	47.65	120	47.86	47.70	-108	4,255	-2.54%	大賣/鉅額交易
2019/03/18	13	47.89	1	47.80	47.80	12	4,279	0.28%
2019/03/15	0	0.00	2	48.80	48.30	-2	4,320	-0.05%
2019/03/14	2	48.30	4	48.15	48.20	-2	4,347	-0.05%
2019/03/13	6	47.25	7	47.36	47.35	-1	4,420	-0.02%
2019/03/12	1	48.50	0	0.00	48.45	1	4,427	0.02%
2019/03/08	2	49.15	8	48.88	48.95	-6	4,900	-0.12%
2019/03/07	3	49.67	9	49.97	48.90	-6	5,053	-0.12%
2019/03/05	35	50.90	30	49.93	49.40	5	5,330	0.09%
2019/03/04	0	0.00	10	49.88	49.95	-10	5,322	-0.19%
2019/02/27	1	47.85	2	48.05	48.60	-1	5,299	-0.02%
2019/02/26	13	50.13	0	0.00	48.30	13	5,304	0.25%
2019/02/25	3	49.35	0	0.00	49.65	3	5,363	0.06%
2019/02/22	1	49.40	0	0.00	49.25	1	5,642	0.02%
2019/02/21	1	49.30	0	0.00	49.65	1	5,740	0.02%
2019/02/20	14	49.95	34	49.62	49.45	-20	6,090	-0.33%
2019/02/19	30	48.68	28	48.67	48.20	2	6,410	0.03%
2019/02/18	2	47.30	1	47.00	47.00	1	6,365	0.02%
2019/02/15	5	46.63	5	47.18	46.30	0	6,500	0.00%
2019/02/14	5	47.38	26	47.87	46.90	-21	6,474	-0.32%
2019/02/13	24	47.46	1	47.50	47.50	23	6,440	0.36%
2019/02/12	1	46.40	2	46.25	46.30	-1	6,335	-0.02%
2019/02/11	2	46.50	7	46.13	46.15	-5	6,297	-0.08%
2019/01/30	1	44.40	2	43.98	43.90	-1	6,298	-0.02%
2019/01/29	10	44.12	6	43.90	43.90	4	6,405	0.06%
2019/01/28	4	43.70	24	44.03	43.85	-20	6,408	-0.31%
2019/01/25	24	43.16	5	43.07	42.65	19	6,668	0.28%
2019/01/24	1	42.95	4	42.75	42.25	-3	6,838	-0.04%
2019/01/23	2	41.65	0	0.00	42.30	2	6,947	0.03%
2019/01/22	0	0.00	1	42.00	41.90	-1	7,014	-0.01%
2019/01/21	3	42.58	2	42.45	42.45	1	7,070	0.01%
2019/01/16	1	42.20	2	42.33	42.50	-1	7,284	-0.01%
2019/01/15	1	42.05	18	42.00	42.00	-17	7,408	-0.23%
2019/01/14	1	41.35	2	41.30	41.30	-1	7,474	-0.01%
2019/01/11	5	41.22	3	40.85	40.85	2	7,575	0.03%
2019/01/10	0	0.00	1	40.90	40.80	-1	7,608	-0.01%
2019/01/09	3	40.93	14	41.64	41.50	-11	7,678	-0.14%
2019/01/08	1	39.50	1	39.75	39.80	0	7,699	0.00%
2019/01/07	11	38.74	11	39.01	39.00	0	7,804	0.00%
2019/01/04	0	0.00	1	37.60	37.70	-1	8,013	-0.01%
2019/01/03	1	39.10	0	0.00	38.50	1	8,106	0.01%
2019/01/02	1	39.65	1	39.00	38.90	0	8,227	0.00%
2018/12/28	11	39.27	12	39.30	39.25	-1	8,464	-0.01%
2018/12/27	2	39.75	3	39.45	39.35	-1	8,678	-0.01%
2018/12/26	1	40.00	1	39.05	38.70	0	8,713	0.00%
2018/12/25	5	38.80	0	0.00	39.15	5	8,747	0.06%
2018/12/24	9	39.81	0	0.00	40.00	9	8,822	0.10%
2018/12/22	4	39.45	3	39.40	39.30	1	8,865	0.01%
2018/12/21	7	39.45	10	39.27	40.10	-3	8,977	-0.03%
2018/12/20	0	0.00	34	40.38	39.25	-34	9,028	-0.38%
2018/12/19	1	41.85	4	41.53	41.25	-3	9,063	-0.03%
2018/12/18	1	41.80	2	41.15	41.15	-1	9,120	-0.01%
2018/12/17	10	42.50	0	0.00	42.35	10	9,208	0.11%
2018/12/14	1	42.10	4	43.23	43.40	-3	9,231	-0.03%
2018/12/13	5	42.95	4	42.64	42.10	1	9,257	0.01%
2018/12/12	4	42.11	4	42.45	42.15	0	9,320	0.00%
2018/12/11	1	41.65	1	41.20	41.20	0	9,419	0.00%
2018/12/10	0	0.00	1	41.00	41.00	-1	9,549	-0.01%
2018/12/07	1	42.70	1	42.40	42.40	0	9,581	0.00%
2018/12/06	3	43.65	2	42.80	41.35	1	9,661	0.01%
2018/12/05	7	44.01	0	0.00	43.70	7	9,644	0.07%
2018/12/04	16	45.57	4	46.00	45.30	12	9,765	0.12%
2018/12/03	12	45.37	57	45.25	46.00	-45	9,903	-0.45%
2018/11/30	24	43.20	9	42.85	42.85	15	9,702	0.15%
2018/11/29	11	43.50	9	43.53	42.60	2	9,660	0.02%
2018/11/28	53	43.30	26	43.34	43.35	27	9,822	0.27%
2018/11/27	10	42.30	2	42.45	42.70	8	10,097	0.08%
2018/11/26	3	41.82	25	41.69	41.90	-22	10,169	-0.22%
2018/11/23	21	41.87	19	41.96	40.95	2	10,650	0.02%
2018/11/22	13.1	43.37	10	43.50	42.20	3.1	11,237	0.03%
2018/11/21	21	43.60	14	43.65	43.45	7	11,316	0.06%
2018/11/20	16	42.89	14	42.92	42.85	2	11,248	0.02%
2018/11/19	154	43.01	11	43.32	43.35	143	11,244	1.27%	大買/鉅額交易
2018/11/16	16	40.47	43	41.94	42.45	-27	10,913	-0.25%
2018/11/15	31	38.60	15	38.51	38.60	16	10,502	0.15%
2018/11/14	8	38.06	11	37.88	38.15	-3	10,558	-0.03%
2018/11/12	1	36.30	3	36.25	36.50	-2	10,744	-0.02%
2018/11/09	1	38.05	1	37.50	37.90	0	10,946	0.00%
2018/11/08	1	39.00	31	37.86	37.60	-30	11,142	-0.27%
2018/11/07	4	37.59	14	38.18	38.20	-10	11,387	-0.09%
2018/11/06	12	37.48	2	38.90	36.55	10	11,635	0.09%
2018/11/02	42	39.83	26	39.13	38.50	16	12,206	0.13%
2018/11/01	32	38.21	66	37.74	38.00	-34	12,109	-0.28%
2018/10/31	17	36.11	13	35.56	35.60	4	12,270	0.03%
2018/10/30	1	33.45	2	33.05	33.80	-1	12,463	-0.01%
2018/10/29	21	34.70	6	34.84	34.90	15	12,819	0.12%
2018/10/26	1	35.15	1	34.35	34.35	0	13,108	0.00%
2018/10/25	30	33.79	31	34.26	34.30	-1	13,319	-0.01%
2018/10/24	11	37.90	12	37.20	37.20	-1	13,823	-0.01%
2018/10/23	50	38.42	38	37.77	37.20	12	14,375	0.08%
2018/10/22	4	37.25	9	37.34	38.20	-5	14,660	-0.03%
2018/10/19	6	35.98	19	36.69	36.25	-13	14,996	-0.09%
2018/10/18	10	38.60	1	38.20	38.20	9	15,189	0.06%
2018/10/17	9	39.18	11	39.40	37.95	-2	15,515	-0.01%
2018/10/16	15	39.10	18	39.27	38.70	-3	15,752	-0.02%
2018/10/15	16	38.70	8	38.34	38.10	8	16,077	0.05%
2018/10/12	23	37.87	20	38.36	38.00	3	16,424	0.02%
2018/10/11	41	35.82	9	35.98	35.65	32	16,551	0.19%
2018/10/09	5	39.55	14	39.68	39.60	-9	16,632	-0.05%
2018/10/08	30	38.43	22	39.51	38.70	8	16,608	0.05%
2018/10/05	113	42.35	44	41.61	40.55	69	16,636	0.41%	大買/
2018/10/04	5	44.88	5	44.95	44.50	0	16,728	0.00%
2018/10/03	1	45.70	15	44.80	44.85	-14	16,756	-0.08%
2018/10/02	8	45.98	8	46.20	45.45	0	16,880	0.00%
2018/10/01	5	45.43	26	45.65	45.50	-21	16,997	-0.12%
2018/09/28	23	44.64	36	44.92	44.70	-13	17,123	-0.08%
2018/09/27	65	44.89	11	45.85	44.55	54	17,100	0.32%
2018/09/26	5	47.11	8	47.63	46.65	-3	17,279	-0.02%
2018/09/25	10	47.93	5	47.65	47.15	5	17,431	0.03%
2018/09/21	21	46.93	12	47.05	47.45	9	17,599	0.05%
2018/09/20	17	46.27	5	46.15	46.30	12	17,626	0.07%
2018/09/19	14	47.12	13	47.01	45.90	1	17,739	0.01%
2018/09/18	17	47.03	15	47.83	46.20	2	18,029	0.01%
2018/09/17	34	47.78	27	48.16	47.50	7	18,147	0.04%
2018/09/14	3	46.60	5	47.50	47.20	-2	18,202	-0.01%
2018/09/13	39	46.30	1	45.30	45.30	38	18,300	0.21%
2018/09/12	8	46.36	11	46.51	46.20	-3	18,486	-0.02%
2018/09/11	10	48.14	18	48.27	47.95	-8	18,890	-0.04%
2018/09/10	41	47.67	20	47.47	46.90	21	19,253	0.11%
2018/09/07	28	49.40	3	49.87	48.00	25	19,522	0.13%
2018/09/06	1	52.00	1	51.40	51.40	0	19,801	0.00%
2018/09/05	36	52.24	34	51.94	51.70	2	20,055	0.01%
2018/09/04	56	52.72	20	53.20	52.50	36	20,382	0.18%
2018/09/03	26	55.28	3	55.23	53.20	23	20,383	0.11%
2018/08/31	20	58.66	33	58.85	59.10	-13	20,235	-0.06%
2018/08/30	44	58.93	26	59.06	59.50	18	20,644	0.09%
2018/08/29	48	55.58	54	56.72	58.60	-6	20,528	-0.03%
2018/08/28	24	54.25	15	54.28	53.70	9	20,044	0.04%
2018/08/27	12	53.06	12	53.50	53.60	0	20,136	0.00%
2018/08/24	1	51.10	1	51.20	51.20	0	20,142	0.00%
2018/08/23	5	51.10	0	0.00	50.90	5	20,315	0.02%
2018/08/22	0	0.00	7	52.89	52.80	-7	20,443	-0.03%
2018/08/21	4	53.85	29	53.43	53.30	-25	20,954	-0.12%
2018/08/20	32	52.62	12	52.58	53.10	20	21,048	0.10%
2018/08/17	0	0.00	1	54.60	51.70	-1	21,292	0.00%
2018/08/16	1	51.30	13	52.28	53.00	-12	21,414	-0.06%
2018/08/15	14	51.55	7	51.43	50.90	7	21,712	0.03%
2018/08/14	17	53.43	15	54.09	53.00	2	21,833	0.01%
2018/08/13	17	52.88	14	53.27	53.00	3	21,720	0.01%
2018/08/10	28	55.00	20	54.96	54.70	8	21,906	0.04%
2018/08/09	17	55.67	22	56.02	57.20	-5	22,026	-0.02%
2018/08/08	13	55.80	47	56.42	54.00	-34	21,777	-0.16%
2018/08/07	55	56.79	33	57.17	57.00	22	21,945	0.10%
2018/08/06	30	55.95	10	56.39	56.10	20	21,671	0.09%
2018/08/03	22	54.37	41	54.69	55.10	-19	21,681	-0.09%
2018/08/02	31	52.89	22	52.67	52.60	9	21,360	0.04%
2018/08/01	14	56.01	14	56.11	56.30	0	21,195	0.00%
2018/07/31	32	54.66	25	55.34	55.00	7	21,293	0.03%
2018/07/30	54	59.38	8	57.25	56.90	46	21,006	0.22%
2018/07/27	20	60.95	28	61.95	63.20	-8	20,592	-0.04%
2018/07/26	9	60.11	7	61.21	59.50	2	20,199	0.01%
2018/07/25	6	58.23	9	59.66	60.50	-3	19,772	-0.02%
2018/07/24	14	59.09	7	59.90	59.30	7	19,543	0.04%
2018/07/23	16	57.81	14	58.15	58.40	2	19,192	0.01%
2018/07/20	11	61.45	11	61.73	57.50	0	18,857	0.00%
2018/07/19	23	62.37	27	62.90	62.50	-4	18,399	-0.02%
2018/07/18	15	66.12	19	69.96	63.10	-4	17,954	-0.02%
2018/07/17	19	71.30	14	71.26	70.10	5	17,612	0.03%
2018/07/16	5	76.48	17	74.60	74.00	-12	17,421	-0.07%
2018/07/13	11	79.16	2	79.35	77.40	9	17,352	0.05%
2018/07/12	23	79.70	8	78.19	79.60	15	17,118	0.09%
2018/07/11	2	75.70	2	75.20	74.10	0	16,907	0.00%
2018/07/10	2	74.30	29	74.69	75.40	-27	16,942	-0.16%
2018/07/09	16	74.99	16	75.58	74.70	0	16,812	0.00%
2018/07/06	31	71.49	3	71.40	71.20	28	16,621	0.17%
2018/07/05	5	77.50	17	77.31	74.30	-12	16,436	-0.07%
2018/07/04	5	77.10	7	77.01	78.00	-2	16,343	-0.01%
2018/07/03	15	83.63	48	82.00	80.30	-33	16,062	-0.21%
2018/07/02	16	82.89	14	83.31	82.00	2	15,824	0.01%
2018/06/29	1	80.50	5	82.10	81.00	-4	15,564	-0.03%
2018/06/28	36	80.43	1	81.30	79.50	35	15,407	0.23%
2018/06/27	6	84.55	22	84.67	81.70	-16	15,197	-0.11%
2018/06/26	22	82.34	13	80.74	83.80	9	14,811	0.06%
2018/06/25	2	80.70	0	0.00	79.00	2	14,555	0.01%
2018/06/22	15	84.10	12	82.45	82.00	3	14,376	0.02%
2018/06/21	1	87.40	2.2	86.12	84.80	-1.2	14,108	-0.01%
2018/06/20	36.1	86.81	1	90.50	83.90	35.1	13,863	0.25%
2018/06/19	18	89.07	25	90.96	92.50	-7	13,401	-0.05%
2018/06/15	26	87.44	27	88.46	86.20	-1	12,909	-0.01%
2018/06/14	33	86.27	16	87.03	88.40	17	12,439	0.14%
2018/06/13	10	80.55	11	82.67	82.50	-1	11,881	-0.01%
2018/06/12	11	84.22	13	82.68	81.40	-2	11,487	-0.02%
2018/06/11	8	80.09	9	79.32	81.20	-1	10,989	-0.01%
2018/06/08	6	73.75	12	74.43	73.90	-6	10,619	-0.06%
2018/06/07	33	72.79	42	72.80	72.10	-9	10,315	-0.09%
2018/06/06	5	70.12	7	70.36	71.10	-2	9,695	-0.02%
2018/06/05	0	0.00	3	64.50	64.70	-3	9,274	-0.03%
2018/06/04	20	69.00	5	69.30	67.00	15	9,060	0.17%
2018/06/01	0	0.00	5	68.10	68.40	-5	8,759	-0.06%
2018/05/31	13	67.45	3	69.60	63.50	10	8,530	0.12%
2018/05/30	17	66.56	17	66.54	67.60	0	8,298	0.00%
2018/05/29	1	68.30	0	0.00	68.00	1	8,049	0.01%
2018/05/28	12	64.13	3	64.97	66.10	9	7,484	0.12%
2018/05/25	33	57.98	99	58.71	60.10	-66	7,226	-0.91%
2018/05/24	20	54.53	49	54.88	54.70	-29	6,818	-0.43%
2018/05/23	8	53.75	14	52.99	53.60	-6	6,462	-0.09%
2018/05/22	4	50.03	15	49.91	50.00	-11	5,898	-0.19%
2018/05/21	10	46.89	11	47.95	48.60	-1	5,531	-0.02%
2018/05/18	39	48.77	21	48.56	47.30	18	5,303	0.34%
2018/05/17	10	47.68	24	48.46	48.70	-14	4,741	-0.30%
2018/05/16	20	47.33	12	48.37	47.00	8	4,302	0.19%
2018/05/15	11.1	47.33	11	47.99	48.40	0.1	4,095	0.00%
2018/05/14	2	45.00	1	43.50	45.00	1	3,717	0.03%
2018/05/11	2	40.08	24	40.69	40.95	-22	3,612	-0.61%
2018/05/10	12	37.13	28	37.21	37.25	-16	3,268	-0.49%
2018/05/09	18	37.72	0	0.00	37.80	18	3,153	0.57%
2018/05/08	25	36.39	16	36.92	37.10	9	2,984	0.30%
2018/05/07	14	34.61	17	36.31	36.70	-3	2,594	-0.12%
2018/05/04	0	0.00	12	33.70	33.40	-12	2,251	-0.53%
2018/05/02	0	0.00	6	31.12	31.60	-6	2,001	-0.30%
2018/04/30	5	31.55	0	0.00	31.25	5	1,998	0.25%
2018/04/25	1	30.90	0	0.00	30.90	1	1,963	0.05%
2018/04/19	0	0.00	13	32.77	32.75	-13	2,532	-0.51%
2018/04/18	12	32.60	2	32.23	32.45	10	2,504	0.40%
2018/04/17	1	34.05	51	33.76	31.80	-50	2,501	-2.00%
2018/04/16	54	33.32	10	33.20	33.30	44	2,483	1.77%
2018/04/13	11	31.97	1	31.70	31.55	10	2,435	0.41%
2018/04/03	1	30.95	0	0.00	30.90	1	2,640	0.04%
2018/03/27	1	31.75	1	31.95	31.65	0	2,814	0.00%
2018/03/26	10	30.55	6	30.55	30.60	4	2,782	0.14%
2018/03/23	1	30.75	0	0.00	30.45	1	2,788	0.04%
2018/03/22	13	32.84	13	32.86	32.05	0	2,764	0.00%
2018/03/15	0	0.00	5	31.20	31.45	-5	2,674	-0.19%
2018/03/14	0	0.00	1	31.15	31.00	-1	2,677	-0.04%
2018/03/12	0	0.00	1	30.90	30.80	-1	2,771	-0.04%
2018/03/08	0	0.00	20	30.82	30.65	-20	2,895	-0.69%
2018/03/06	0.1	31.40	0	0.00	31.60	0.1	3,505	0.00%
2018/03/05	26	32.00	1	32.30	32.00	25	3,547	0.70%
2018/02/07	0	0.00	6	29.30	28.80	-6	3,709	-0.16%
2018/02/06	10	29.70	10	28.20	28.20	0	3,731	0.00%
2018/02/01	7	30.73	0	0.00	30.45	7	4,126	0.17%
2018/01/31	0	0.00	3	30.50	30.55	-3	4,292	-0.07%
2018/01/30	0	0.00	8	30.40	30.25	-8	4,319	-0.19%
2018/01/23	2	31.70	0	0.00	31.50	2	4,310	0.05%
2018/01/22	2	31.40	2	32.23	32.10	0	4,289	0.00%
2018/01/19	20	31.73	23	31.23	31.25	-3	4,246	-0.07%
2018/01/18	28	31.86	29	32.28	31.85	-1	4,188	-0.02%
2018/01/17	26	33.13	0	0.00	32.15	26	4,078	0.64%
2018/01/16	21	33.25	43	34.37	34.80	-22	3,831	-0.57%
2018/01/15	1	32.10	1	31.80	31.65	0	3,533	0.00%
2018/01/11	2	32.20	2.1	31.86	32.00	-0.1	3,509	0.00%
2018/01/10	2	32.50	4	31.71	31.30	-2	3,474	-0.06%
2018/01/09	1	32.00	26	31.41	31.90	-25	3,420	-0.73%
2018/01/08	0	0.00	2	31.75	31.00	-2	3,373	-0.06%
2018/01/05	3	30.48	20	30.65	30.80	-17	3,286	-0.52%
2018/01/04	0	0.00	2	31.13	30.80	-2	3,251	-0.06%
2018/01/03	11	30.92	0	0.00	31.35	11	3,194	0.34%
2018/01/02	0	0.00	2	30.15	30.30	-2	3,101	-0.06%