合晶 (6182)-富邦-基隆券商分點個股進出

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
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/04/25	2	39.00	0	0.00	39.20	2	2,940	0.07%
2024/04/22	1	38.80	3	39.10	38.95	-2	3,017	-0.07%
2024/04/19	0	0.00	5	39.20	38.85	-5	3,009	-0.17%
2024/04/17	2	39.90	2	39.85	39.75	0	2,966	0.00%
2024/04/16	0	0.00	1	39.30	38.90	-1	2,945	-0.03%
2024/04/11	1	39.70	1	39.75	39.55	0	2,967	0.00%
2024/04/10	1	40.30	0	0.00	39.95	1	3,008	0.03%
2024/04/09	2	39.98	0	0.00	39.90	2	3,025	0.07%
2024/04/08	0	0.00	11	39.89	40.00	-11	3,039	-0.36%
2024/04/03	0	0.00	2	39.75	39.95	-2	3,069	-0.07%
2024/04/02	1	39.65	1	39.65	40.15	0	3,112	0.00%
2024/04/01	2	39.93	0	0.00	39.90	2	3,203	0.06%
2024/03/29	1	38.85	2.1	39.02	39.00	-1.1	3,209	-0.03%
2024/03/28	1	38.90	1.1	39.25	38.80	-0.1	3,278	0.00%
2024/03/27	10	38.98	0.2	39.25	39.00	9.8	3,324	0.29%
2024/03/26	2	39.18	5	39.15	38.75	-3	3,388	-0.09%
2024/03/22	1	39.65	1	39.70	39.70	0	3,537	0.00%
2024/03/21	11	40.64	0	0.00	40.00	11	3,678	0.30%
2024/03/20	0	0.00	5.2	40.66	40.15	-5.2	3,999	-0.13%
2024/03/19	1	39.85	0	0.00	39.60	1	4,036	0.02%
2024/03/18	5	39.38	0	0.00	38.80	5	4,353	0.11%
2024/03/14	1	40.40	0	0.00	40.20	1	4,547	0.02%
2024/03/12	12	41.26	2	41.23	41.20	10	4,493	0.22%
2024/03/11	6	42.13	15	41.84	41.60	-9	4,453	-0.20%
2024/03/08	14	42.36	18	42.25	42.35	-4	4,322	-0.09%
2024/03/07	5	39.95	0	0.00	39.95	5	3,985	0.13%
2024/03/06	1	39.85	0	0.00	39.85	1	3,958	0.03%
2024/03/05	1	40.35	0	0.00	40.10	1	3,980	0.03%
2024/02/26	4	40.50	0	0.00	40.40	4	3,992	0.10%
2024/02/23	0	41.55	0	0.00	41.00	0	3,963	0.00%
2024/02/22	0	0.00	2	41.45	41.20	-2	3,963	-0.05%
2024/02/19	1	41.65	1	41.70	41.70	0	3,969	0.00%
2024/02/16	1	41.35	0	0.00	41.40	1	3,966	0.03%
2024/02/02	0	0.00	20	40.75	41.00	-20	3,969	-0.50%
2024/01/29	1	41.25	0	0.00	41.30	1	4,119	0.02%
2024/01/25	2	41.85	0	0.00	41.50	2	4,137	0.05%
2024/01/23	1	42.50	0	0.00	42.30	1	4,234	0.02%
2024/01/22	1	42.55	28	42.60	42.55	-27	4,248	-0.64%
2024/01/19	2	42.25	0	0.00	42.15	2	4,291	0.05%
2024/01/18	1	41.50	1	41.70	41.60	0	4,334	0.00%
2024/01/16	1	42.85	10	43.25	43.35	-9	4,309	-0.21%
2024/01/15	0	43.15	0	0.00	43.15	0	4,308	0.00%
2024/01/11	3	42.75	0	0.00	42.80	3	4,325	0.07%
2024/01/10	1	42.40	0	0.00	42.35	1	4,351	0.02%
2024/01/09	23	43.39	0	0.00	43.05	23	4,338	0.53%
2024/01/08	29	43.37	0	0.00	43.55	29	4,326	0.67%
2024/01/05	0	0.00	10	43.00	43.05	-10	4,347	-0.23%
2024/01/04	9	43.03	0	0.00	43.25	9	4,341	0.21%
2024/01/03	1	43.20	0	0.00	43.20	1	4,318	0.02%
2024/01/02	5	43.27	4	43.10	43.05	1	4,297	0.02%
2023/12/28	1	43.65	0	0.00	43.55	1	4,277	0.02%
2023/12/27	5	43.92	0	0.00	43.95	5	4,250	0.12%
2023/12/26	1	43.85	0	0.00	44.15	1	4,172	0.02%
2023/12/25	6	43.69	12	43.86	43.75	-6	4,130	-0.15%
2023/12/22	1	44.50	0	0.00	44.10	1	4,096	0.02%
2023/12/21	0	0.00	3	44.12	44.05	-3	4,051	-0.07%
2023/12/19	1	45.30	7.5	45.08	45.00	-6.5	3,943	-0.16%
2023/12/18	10.2	46.79	4	47.81	46.05	6.2	3,839	0.16%
2023/12/15	4	48.50	6	48.74	48.05	-2	3,768	-0.05%
2023/12/14	1.1	46.18	2	46.90	47.40	-0.9	3,495	-0.03%
2023/12/13	22	47.95	18	47.17	46.45	4	3,474	0.12%
2023/12/12	1	45.90	6	46.32	47.60	-5	3,179	-0.16%
2023/12/08	11	44.50	1	44.40	44.50	10	2,993	0.33%
2023/12/07	2	44.30	0	0.00	43.80	2	3,090	0.06%
2023/12/06	5	44.55	0	0.00	44.35	5	3,137	0.16%
2023/12/01	1	45.30	2	45.20	45.10	-1	3,339	-0.03%
2023/11/30	4	45.30	1	45.50	45.00	3	3,365	0.09%
2023/11/29	1	45.10	0	0.00	45.20	1	3,346	0.03%
2023/11/28	0	0.00	1	44.35	44.85	-1	3,332	-0.03%
2023/11/21	1	44.15	0	0.00	43.60	1	3,334	0.03%
2023/11/20	8.2	43.98	0	0.00	44.05	8.2	3,340	0.25%
2023/11/16	0	0.00	1	43.35	43.80	-1	3,373	-0.03%
2023/11/15	1	43.10	0	0.00	43.00	1	3,371	0.03%
2023/11/14	0.2	42.70	0	0.00	42.65	0.2	3,404	0.01%
2023/11/09	0	0.00	0.5	42.60	42.40	-0.5	3,456	-0.01%
2023/11/07	0	0.00	1	43.20	43.00	-1	3,444	-0.03%
2023/11/03	1	45.10	0	0.00	44.85	1	3,442	0.03%
2023/10/30	1	45.20	0	0.00	45.10	1	3,470	0.03%
2023/10/26	0	45.75	0	0.00	45.45	0	3,495	0.00%
2023/10/25	0	46.65	1	46.70	46.15	-1	3,467	-0.03%
2023/10/20	0.2	46.15	1	45.80	46.00	-0.9	3,539	-0.02%
2023/10/18	0	0.00	2	46.25	45.90	-2	3,621	-0.06%
2023/10/13	0.1	46.45	0	0.00	46.50	0.1	3,861	0.00%
2023/10/11	0.1	45.20	0	0.00	45.05	0.1	4,050	0.00%
2023/10/06	0.5	46.00	0	0.00	45.95	0.5	4,134	0.01%
2023/10/05	0	0.00	3	45.93	46.00	-3	4,280	-0.07%
2023/09/22	1	44.95	0	0.00	45.20	1	4,714	0.02%
2023/09/20	1	45.05	1	45.45	44.90	0	4,817	0.00%
2023/09/19	0	0.00	1	46.45	45.70	-1	4,900	-0.02%
2023/09/18	0	0.00	20	47.10	46.70	-20	4,853	-0.41%
2023/09/15	0	0.00	1	46.25	46.50	-1	4,802	-0.02%
2023/09/12	2	44.85	5	45.40	45.65	-3	4,776	-0.06%
2023/09/11	0	0.00	11	44.71	44.40	-11	4,792	-0.23%
2023/09/07	10	44.90	23	44.99	44.85	-13	4,970	-0.26%
2023/09/06	20	44.20	0	0.00	44.30	20	4,892	0.41%
2023/09/05	1	43.30	0	0.00	43.55	1	4,848	0.02%
2023/09/04	0	0.00	1	43.05	43.20	-1	4,859	-0.02%
2023/08/28	0	0.00	20	42.15	42.00	-20	4,910	-0.41%
2023/08/25	20	42.00	0	0.00	42.15	20	4,910	0.41%
2023/08/23	1	42.05	0	0.00	42.00	1	4,928	0.02%
2023/08/14	0	0.00	4	39.00	39.25	-4	4,827	-0.08%
2023/08/11	3	40.27	2	40.05	39.95	1	4,795	0.02%
2023/08/08	1	41.55	3	41.50	41.50	-2	4,637	-0.04%
2023/08/04	3	42.52	0	0.00	42.70	3	4,583	0.07%
2023/08/02	4	42.01	0	0.00	42.45	4	4,603	0.09%
2023/07/31	4	42.51	0	0.00	42.50	4	4,534	0.09%
2023/07/27	1	43.10	3	43.33	43.60	-2	4,464	-0.04%
2023/07/26	0	0.00	31	42.90	42.75	-31	4,454	-0.70%
2023/07/25	1	43.60	0	0.00	43.55	1	4,430	0.02%
2023/07/24	2	43.90	1	43.05	43.05	1	4,423	0.02%
2023/07/21	3	44.55	0	0.00	44.40	3	4,421	0.07%
2023/07/20	0	0.00	1	45.60	45.60	-1	4,426	-0.02%
2023/07/19	9	46.11	2	46.13	45.60	7	4,456	0.16%
2023/07/18	0	0.00	3	48.60	48.60	-3	4,399	-0.07%
2023/07/17	23	48.88	1	48.70	48.90	22	4,293	0.51%
2023/07/14	6	47.74	1	47.90	48.45	5	4,239	0.12%
2023/07/12	0	0.00	3.4	48.19	48.10	-3.4	4,123	-0.08%
2023/07/11	1	47.85	1	47.70	47.80	0	4,014	0.00%
2023/07/10	2	47.40	1	47.25	47.30	1	3,981	0.03%
2023/07/07	3	46.58	0	0.00	46.70	3	3,963	0.08%
2023/07/06	2	47.85	0	0.00	47.75	2	3,922	0.05%
2023/07/03	0	0.00	0.1	47.43	47.30	-0.1	3,841	0.00%
2023/06/30	2	47.05	0	0.00	47.30	2	3,822	0.05%
2023/06/29	1	47.20	5	46.70	46.95	-4	3,842	-0.10%
2023/06/28	3	47.08	2	47.15	47.20	1	3,834	0.03%
2023/06/27	3	46.60	0	0.00	46.60	3	3,836	0.08%
2023/06/26	0.1	46.20	0	0.00	46.15	0.1	3,751	0.00%
2023/06/21	4	46.04	2.1	46.22	46.15	1.9	3,831	0.05%
2023/06/20	10	46.10	0	0.00	45.95	10	3,980	0.25%
2023/06/19	0.1	46.44	1	46.30	46.25	-0.9	4,117	-0.02%
2023/06/16	2.2	46.46	6.1	46.43	46.65	-3.9	4,269	-0.09%
2023/06/15	6	46.28	20	46.40	46.40	-14	4,270	-0.33%
2023/06/14	3.5	45.83	2	46.33	46.30	1.5	4,244	0.03%
2023/06/08	0	0.00	1	44.05	44.05	-1	4,254	-0.02%
2023/06/07	0	0.00	0.3	45.00	45.20	-0.3	4,335	-0.01%
2023/06/05	20	45.40	0	0.00	45.40	20	4,430	0.45%
2023/06/01	0	0.00	3	44.75	44.65	-3	4,454	-0.07%
2023/05/31	0	0.00	1	44.95	44.95	-1	4,466	-0.02%
2023/05/29	0	0.00	1	44.85	44.80	-1	4,461	-0.02%
2023/05/26	2	44.23	0	0.00	44.05	2	4,455	0.04%
2023/05/22	0	0.00	2	43.75	43.70	-2	4,504	-0.04%
2023/05/19	0.2	43.45	0	0.00	43.20	0.2	4,523	0.00%
2023/05/18	1	43.40	0	0.00	43.50	1	4,597	0.02%
2023/05/10	0.1	42.50	0	0.00	42.60	0.1	4,903	0.00%
2023/05/09	2	42.85	3	42.85	42.60	-1	4,975	-0.02%
2023/05/08	3	44.18	2	44.15	43.80	1	4,988	0.02%
2023/05/05	1	44.05	0	0.00	43.95	1	5,039	0.02%
2023/05/04	3	43.90	1	44.10	43.95	2	5,109	0.04%
2023/05/02	2	43.30	0	0.00	44.00	2	5,268	0.04%
2023/04/27	2	43.10	0	0.00	43.20	2	5,360	0.04%
2023/04/24	1	43.60	0	0.00	43.55	1	5,314	0.02%
2023/04/21	3	44.55	0	0.00	44.10	3	5,301	0.06%
2023/04/20	1	45.35	0	0.00	45.15	1	5,273	0.02%
2023/04/19	1	45.50	1	45.40	45.25	0	5,337	0.00%
2023/04/17	3	46.20	0	0.00	46.15	3	5,238	0.06%
2023/04/13	1	46.90	0	0.00	46.85	1	5,147	0.02%
2023/04/10	1	48.50	0	0.00	48.65	1	4,980	0.02%
2023/04/06	0	0.00	2	47.75	47.60	-2	4,906	-0.04%
2023/03/30	0	0.00	2	48.55	48.65	-2	4,837	-0.04%
2023/03/27	1	48.65	0	0.00	48.90	1	4,706	0.02%
2023/03/24	84	49.27	84	49.31	49.35	0	4,633	0.00%
2023/03/23	25	48.78	22	49.03	49.55	3	4,531	0.07%
2023/03/22	0	0.00	1	48.15	48.90	-1	4,355	-0.02%
2023/03/21	0	0.00	6	48.15	47.70	-6	4,191	-0.14%
2023/03/20	1	46.55	6.1	47.15	47.20	-5.1	4,007	-0.13%
2023/03/17	4	46.88	4	47.15	46.20	0	3,945	0.00%
2023/03/16	0	0.00	20	46.60	46.45	-20	3,860	-0.52%
2023/03/15	20	46.15	2	45.75	45.95	18	3,782	0.48%
2023/03/14	0	0.00	1	44.15	44.90	-1	3,738	-0.03%
2023/03/10	0	0.00	5	47.00	45.40	-5	3,731	-0.13%
2023/03/09	0	46.55	0	0.00	46.20	0	3,782	0.00%
2023/03/08	0	46.45	0	0.00	46.90	0	3,772	0.00%
2023/03/06	2	46.00	3	45.85	46.05	-1	3,738	-0.03%
2023/03/03	1	44.90	0	0.00	45.00	1	3,738	0.03%
2023/03/01	1	44.35	0	0.00	45.10	1	3,897	0.03%
2023/02/24	1	44.85	0	0.00	44.90	1	3,889	0.03%
2023/02/21	0	0.00	1	46.00	45.85	-1	3,949	-0.03%
2023/02/17	3	46.30	58	46.05	46.25	-55	4,126	-1.33%
2023/02/16	64	46.43	2	45.35	46.45	62	4,165	1.49%
2023/02/15	1	44.80	0	0.00	45.05	1	4,284	0.02%
2023/02/14	1	45.35	0	0.00	45.05	1	4,354	0.02%
2023/02/13	1	45.40	0	0.00	45.15	1	4,433	0.02%
2023/02/10	7	46.89	1	45.95	45.70	6	4,528	0.13%
2023/02/09	0	0.00	1.1	46.80	46.65	-1.1	4,594	-0.02%
2023/02/08	1	46.45	7	46.20	46.15	-6	4,578	-0.13%
2023/02/07	0.1	46.20	2	45.93	46.20	-2	4,562	-0.04%
2023/02/03	3	45.93	0	0.00	45.55	3	4,610	0.07%
2023/02/02	10	46.10	10	46.10	46.10	0	4,610	0.00%
2023/02/01	0	0.00	2	45.38	45.50	-2	4,585	-0.04%
2023/01/31	0	0.00	1	44.95	44.85	-1	4,618	-0.02%
2023/01/30	8	44.05	1	43.50	44.50	7	4,570	0.15%
2023/01/11	0	0.00	1	43.40	43.40	-1	4,613	-0.02%
2023/01/09	1	44.25	2	43.35	44.25	-1	4,683	-0.02%
2022/12/23	0	0.00	1	41.65	41.80	-1	5,471	-0.02%
2022/12/22	2	41.95	0	0.00	41.95	2	5,563	0.04%
2022/12/21	1	42.45	0	0.00	41.65	1	5,752	0.02%
2022/12/16	3	43.70	0	0.00	43.65	3	6,368	0.05%
2022/12/07	0	0.00	1	44.75	44.75	-1	6,595	-0.02%
2022/12/05	3	47.65	0	0.00	47.70	3	6,613	0.05%
2022/12/02	1	47.60	0	0.00	47.60	1	6,622	0.02%
2022/12/01	1	47.90	1	47.70	47.70	0	6,644	0.00%
2022/11/29	0	0.00	1	44.65	45.20	-1	6,728	-0.01%
2022/11/28	0	0.00	10	45.85	45.55	-10	6,740	-0.15%
2022/11/25	5	46.70	1	46.35	45.90	4	6,802	0.06%
2022/11/24	1	46.55	0	0.00	46.50	1	6,820	0.01%
2022/11/23	11	45.65	0	0.00	45.20	11	6,795	0.16%
2022/11/18	2	46.30	1	45.65	45.65	1	7,432	0.01%
2022/11/17	0	0.00	2	45.75	46.20	-2	7,423	-0.03%
2022/11/16	1	46.20	15	45.77	46.10	-14	7,464	-0.19%
2022/11/15	0	0.00	1	45.95	46.00	-1	7,430	-0.01%
2022/11/14	1	45.00	0	0.00	45.00	1	7,468	0.01%
2022/11/10	1	42.80	4	43.74	43.80	-3	7,430	-0.04%
2022/11/09	2	42.70	3	43.00	43.00	-1	7,527	-0.01%
2022/11/08	3	42.80	3	42.35	42.25	0	7,570	0.00%
2022/11/07	2	42.20	2	42.35	42.35	0	7,805	0.00%
2022/11/04	5	41.76	0	0.00	42.20	5	8,032	0.06%
2022/11/03	0	0.00	4	41.35	41.40	-4	8,027	-0.05%
2022/11/02	3	40.80	4	41.10	41.00	-1	8,098	-0.01%
2022/11/01	4	40.21	0	0.00	40.20	4	8,034	0.05%
2022/10/31	2	39.55	2	39.70	39.90	0	8,129	0.00%
2022/10/28	0.2	39.20	0	0.00	39.05	0.2	8,131	0.00%
2022/10/27	0	0.00	7	39.43	39.95	-7	8,121	-0.09%
2022/10/26	0	0.00	10	38.30	37.60	-10	8,063	-0.12%
2022/10/25	1	38.55	1	39.10	38.30	0	8,072	0.00%
2022/10/24	1	38.80	9	39.30	38.95	-8	8,111	-0.10%
2022/10/14	2	38.48	2	38.05	38.95	0	8,231	0.00%
2022/10/13	10.1	37.49	12	36.61	36.40	-1.9	8,282	-0.02%
2022/10/12	8	38.71	0	0.00	38.70	8	8,242	0.10%
2022/10/11	1	38.55	4	38.95	38.40	-3	8,291	-0.04%
2022/10/06	1	41.05	0	0.00	41.10	1	8,352	0.01%
2022/10/05	9	41.78	6	40.95	40.80	3	8,345	0.04%
2022/10/04	10	39.50	0	0.00	39.90	10	8,311	0.12%
2022/10/03	1	38.10	0	0.00	38.60	1	8,391	0.01%
2022/09/30	1	38.40	0	0.00	39.45	1	8,407	0.01%
2022/09/29	0	0.00	1	39.00	38.30	-1	8,428	-0.01%
2022/09/28	2.1	37.90	2	38.25	37.90	0.1	8,439	0.00%
2022/09/27	3.1	39.28	0	0.00	40.30	3.1	8,331	0.04%
2022/09/26	3.3	41.61	0	0.00	40.15	3.3	8,083	0.04%
2022/09/23	3.2	45.53	1	45.05	44.60	2.2	7,976	0.03%
2022/09/22	0	0.00	8	45.44	45.80	-8	7,992	-0.10%
2022/09/21	2	45.58	1	46.65	45.35	1	7,978	0.01%
2022/09/19	1	47.80	0	0.00	46.80	1	8,015	0.01%
2022/09/16	0.3	48.25	7	47.50	47.25	-6.7	8,045	-0.08%
2022/09/14	0	0.00	30	47.63	48.80	-30	8,186	-0.37%
2022/09/13	2	49.50	2	49.00	48.90	0	8,228	0.00%
2022/09/06	3.2	48.16	3	47.78	47.30	0.2	8,494	0.00%
2022/09/05	7.2	49.02	131	48.91	48.50	-123.8	8,483	-1.46%	大賣/鉅額交易
2022/09/02	4.1	51.52	2	51.10	51.00	2.1	8,479	0.02%
2022/09/01	2	51.00	3	51.00	51.10	-1	8,484	-0.01%
2022/08/31	2	51.40	3	52.07	52.20	-1	8,464	-0.01%
2022/08/30	61	51.51	1	52.00	52.00	60	8,477	0.71%
2022/08/29	1	50.60	1	50.80	50.70	0	8,441	0.00%
2022/08/26	93.2	54.17	4	53.15	52.70	89.2	8,393	1.06%
2022/08/25	1	52.20	46	52.62	53.60	-45	8,176	-0.55%
2022/08/24	1	50.30	0	0.00	50.30	1	7,970	0.01%
2022/08/23	0	0.00	14	50.05	50.70	-14	8,204	-0.17%
2022/08/22	2	51.10	1	51.00	50.80	1	8,484	0.01%
2022/08/19	9.2	52.06	4	51.93	51.60	5.2	8,626	0.06%
2022/08/18	1	51.40	0	0.00	51.50	1	8,886	0.01%
2022/08/17	15	51.07	6	50.88	50.90	9	8,984	0.10%
2022/08/16	17.1	51.46	14	51.08	51.00	3.1	9,064	0.03%
2022/08/15	19.1	50.06	4	50.05	50.20	15.1	8,954	0.17%
2022/08/12	17.1	50.50	11	50.32	50.30	6.1	8,964	0.07%
2022/08/11	15	49.67	15	49.38	49.60	0	8,792	0.00%
2022/08/10	1	47.55	7	47.46	47.60	-6	8,698	-0.07%
2022/08/09	5	47.00	2	47.10	47.10	3	8,845	0.03%
2022/08/05	9	45.77	5	46.25	46.50	4	9,800	0.04%
2022/08/04	1	44.00	5	44.53	45.30	-4	9,801	-0.04%
2022/08/02	1	45.45	0	0.00	45.45	1	10,187	0.01%
2022/08/01	0	47.25	0	0.00	47.15	0	10,426	0.00%
2022/07/29	0	0.00	5	48.15	47.75	-5	10,543	-0.05%
2022/07/27	1	45.70	2	46.93	47.15	-1	10,957	-0.01%
2022/07/26	3	46.23	1	45.90	45.90	2	10,981	0.02%
2022/07/22	3.1	48.66	4	48.18	48.10	-0.9	11,136	-0.01%
2022/07/21	10.1	48.65	0	0.00	48.95	10.1	11,207	0.09%
2022/07/20	0.3	47.70	0	0.00	47.25	0.3	11,225	0.00%
2022/07/19	0	0.00	1	46.55	46.55	-1	11,345	-0.01%
2022/07/18	2	48.13	3	47.77	48.20	-1	11,402	-0.01%
2022/07/14	2	46.15	3	45.65	46.15	-1	11,335	-0.01%
2022/07/13	3	45.30	0	0.00	44.80	3	11,443	0.03%
2022/07/12	6	45.45	1	44.00	44.00	5	11,600	0.04%
2022/07/11	16	47.71	10	47.05	47.30	6	11,749	0.05%
2022/07/08	7	45.43	0	0.00	46.40	7	11,789	0.06%
2022/07/07	0	0.00	2	44.90	44.90	-2	11,800	-0.02%
2022/07/05	0	0.00	2	46.05	46.00	-2	12,371	-0.02%
2022/07/04	10	45.87	0	0.00	44.55	10	12,364	0.08%
2022/07/01	3	46.80	13	47.23	45.05	-10	12,365	-0.08%
2022/06/30	14	48.64	2	48.05	48.05	12	12,273	0.10%
2022/06/29	3	50.03	5	50.56	50.50	-2	12,324	-0.02%
2022/06/28	2	50.60	0	0.00	51.00	2	12,440	0.02%
2022/06/27	0	0.00	22	52.26	52.40	-22	12,592	-0.17%
2022/06/24	3	50.20	0	0.00	50.50	3	12,776	0.02%
2022/06/23	8	49.46	19	50.10	49.95	-11	13,229	-0.08%
2022/06/22	34	50.92	0	0.00	50.20	34	14,000	0.24%
2022/06/21	1	50.80	2	51.65	52.40	-1	14,530	-0.01%
2022/06/17	25	52.93	0	0.00	52.60	25	14,885	0.17%
2022/06/16	1	56.20	1	56.90	54.60	0	14,888	0.00%
2022/06/15	2	57.80	0	0.00	57.00	2	14,993	0.01%
2022/06/14	2	57.95	5	57.00	58.40	-3	15,309	-0.02%
2022/06/13	7.1	58.22	1	59.10	57.70	6.1	15,378	0.04%
2022/06/10	0	0.00	2	60.35	60.50	-2	15,371	-0.01%
2022/06/09	0	0.00	7	61.39	61.00	-7	15,626	-0.04%
2022/06/08	3	61.77	0	0.00	60.80	3	15,664	0.02%
2022/06/07	2	60.80	0	0.00	61.30	2	15,905	0.01%
2022/06/06	1	61.00	0	0.00	61.00	1	16,035	0.01%
2022/06/01	2	61.70	1	61.40	61.60	1	16,483	0.01%
2022/05/31	17	62.55	7	62.31	62.30	10	16,488	0.06%
2022/05/30	6	62.30	12	62.28	62.00	-6	16,441	-0.04%
2022/05/27	4	61.03	13	61.07	60.70	-9	16,268	-0.06%
2022/05/26	9	60.53	6	60.63	60.00	3	16,175	0.02%
2022/05/25	3	59.77	9	59.52	59.80	-6	15,883	-0.04%
2022/05/24	2	59.00	1	57.80	57.50	1	15,892	0.01%
2022/05/23	0	0.00	1	59.80	59.40	-1	15,785	-0.01%
2022/05/20	1	59.00	1	59.40	59.60	0	15,830	0.00%
2022/05/19	7	57.83	2	58.90	59.60	5	15,801	0.03%
2022/05/18	4	59.80	5	59.22	59.30	-1	15,781	-0.01%
2022/05/17	5	58.84	5	59.36	60.10	0	15,738	0.00%
2022/05/16	7	60.57	16	59.96	58.60	-9	15,715	-0.06%
2022/05/13	17	59.32	24	59.28	59.70	-7	15,340	-0.05%
2022/05/12	3	55.77	1	55.40	55.50	2	15,166	0.01%
2022/05/11	1	56.80	9	57.54	56.90	-8	15,825	-0.05%
2022/05/10	6	55.20	1	56.70	58.00	5	16,239	0.03%
2022/05/09	6	56.85	14	57.14	56.60	-8	16,322	-0.05%
2022/05/06	16	55.53	19	55.53	55.50	-3	16,342	-0.02%
2022/05/05	6	57.70	12	57.38	57.80	-6	16,717	-0.04%
2022/05/04	4	55.45	2	56.05	55.60	2	16,714	0.01%
2022/05/03	10	55.35	1	55.00	55.50	9	16,822	0.05%
2022/04/29	11	55.55	5	55.48	54.30	6	17,101	0.04%
2022/04/28	14	54.46	36	54.28	54.70	-22	17,318	-0.13%
2022/04/27	6	52.58	2	53.30	53.80	4	17,354	0.02%
2022/04/26	1	55.00	3	55.00	54.70	-2	17,287	-0.01%
2022/04/25	27	55.04	0	0.00	54.20	27	17,357	0.16%
2022/04/22	8	58.24	1	58.20	57.90	7	17,523	0.04%
2022/04/21	3	59.87	3	60.03	59.90	0	17,766	0.00%
2022/04/20	6	59.50	15	59.57	58.90	-9	18,011	-0.05%
2022/04/19	12	60.13	5	60.00	59.30	7	18,412	0.04%
2022/04/18	8	59.63	5	60.02	59.00	3	18,403	0.02%
2022/04/15	9.3	58.58	1	58.60	58.40	8.3	18,432	0.05%
2022/04/14	6	61.07	0	0.00	60.80	6	18,655	0.03%
2022/04/13	1.1	62.02	5	62.14	62.40	-3.9	18,634	-0.02%
2022/04/12	8	61.26	3.1	61.39	60.90	4.9	18,821	0.03%
2022/04/11	12	64.78	5	64.07	62.60	7	18,728	0.04%
2022/04/08	4	67.90	5	68.20	68.00	-1	18,893	-0.01%
2022/04/07	1	69.40	1	69.40	68.00	0	18,970	0.00%
2022/04/06	6	68.30	0	0.00	69.40	6	19,232	0.03%
2022/04/01	4	67.90	1	67.80	69.00	3	19,662	0.02%
2022/03/31	4.1	69.26	0	0.00	68.90	4.1	19,841	0.02%
2022/03/30	8	70.04	0	0.00	69.80	8	19,946	0.04%
2022/03/29	17.1	70.28	13	69.41	70.00	4.1	20,416	0.02%
2022/03/28	15.1	68.60	40	68.99	70.50	-24.9	20,327	-0.12%
2022/03/25	35.2	72.37	2	72.65	71.10	33.2	20,092	0.16%
2022/03/24	19	76.23	42	76.38	76.30	-23	19,374	-0.12%
2022/03/23	3.4	78.57	13	78.69	79.00	-9.7	19,064	-0.05%
2022/03/22	1	77.10	32	76.70	77.20	-31	19,631	-0.16%
2022/03/21	3	75.90	2	76.30	75.80	1	19,753	0.01%
2022/03/18	8	74.86	9	75.47	75.30	-1	20,122	0.00%
2022/03/17	3	73.30	20	73.83	74.90	-17	20,327	-0.08%
2022/03/16	2	71.35	2	70.75	70.40	0	20,662	0.00%
2022/03/15	0	0.00	8	70.70	70.20	-8	21,408	-0.04%
2022/03/14	6	73.13	13	72.53	72.50	-7	23,269	-0.03%
2022/03/11	1	70.80	2	71.40	71.40	-1	23,531	0.00%
2022/03/10	32	72.17	17	71.78	71.70	15	24,096	0.06%
2022/03/09	2	69.45	103	69.25	68.60	-101	24,579	-0.41%	大賣/鉅額交易
2022/03/08	11	70.97	2	69.10	68.10	9	25,744	0.03%
2022/03/07	3	71.93	8	74.01	72.00	-5	27,870	-0.02%
2022/03/04	2	76.50	15	77.43	76.50	-13	30,560	-0.04%
2022/03/03	4	77.78	3	77.83	77.40	1	32,162	0.00%
2022/03/02	18	75.83	18	75.87	76.30	0	33,425	0.00%
2022/03/01	2	74.15	4	74.65	75.20	-2	35,505	-0.01%
2022/02/25	6	72.53	1	72.40	72.40	5	37,159	0.01%
2022/02/24	20	72.18	19	74.30	71.50	1	37,706	0.00%
2022/02/23	4	75.40	0	0.00	75.80	4	38,556	0.01%
2022/02/22	5	75.04	4	75.00	74.90	1	38,753	0.00%
2022/02/21	11	77.52	0	0.00	77.30	11	38,827	0.03%
2022/02/18	4	76.90	14	77.82	78.30	-10	39,120	-0.03%
2022/02/17	7	77.58	17	77.43	77.00	-10	39,815	-0.03%
2022/02/16	8	78.84	13	78.82	78.10	-5	39,830	-0.01%
2022/02/15	12	78.53	2	78.70	77.80	10	40,095	0.02%
2022/02/14	7	78.43	15	78.25	77.80	-8	40,215	-0.02%
2022/02/11	15	79.32	17.3	79.88	79.70	-2.3	40,771	-0.01%
2022/02/10	34	77.09	17	77.55	78.10	17	40,750	0.04%
2022/02/09	70	75.02	56	74.67	74.70	14	40,664	0.03%
2022/02/08	18.1	72.72	3	72.60	73.00	15.1	41,039	0.04%
2022/02/07	80.2	73.75	12	73.22	73.40	68.2	40,868	0.17%
2022/01/26	49	75.62	12	76.27	76.80	37	40,695	0.09%
2022/01/25	11.1	75.67	19	75.67	75.40	-7.9	41,051	-0.02%
2022/01/24	4.1	74.57	10	73.59	75.30	-5.9	41,508	-0.01%
2022/01/21	1.1	75.78	1	74.60	73.10	0.1	41,929	0.00%
2022/01/20	5.1	76.48	4	77.30	77.60	1.1	41,885	0.00%
2022/01/19	3.1	77.30	4	77.15	77.10	-1	41,826	0.00%
2022/01/18	5	79.32	13	78.86	78.60	-8	41,937	-0.02%
2022/01/17	13	79.17	1	78.70	79.30	12	41,950	0.03%
2022/01/14	3.1	77.04	11	77.60	78.10	-7.9	42,033	-0.02%
2022/01/13	21	79.50	57	80.34	79.60	-36	42,427	-0.08%
2022/01/12	10	79.01	16	80.30	78.20	-6	42,420	-0.01%
2022/01/11	1.1	78.97	2	79.50	78.30	-0.9	42,167	0.00%
2022/01/10	0	0.00	20	78.60	80.00	-20	42,243	-0.05%
2022/01/07	24.2	79.38	36.2	79.84	78.50	-12	42,337	-0.03%
2022/01/06	4	82.15	18	82.18	82.90	-14	41,989	-0.03%
2022/01/05	14.1	84.29	36	83.09	82.50	-22	42,144	-0.05%
2022/01/04	9	84.94	25	85.16	85.50	-16	42,220	-0.04%
2022/01/03	26	85.91	12	86.54	84.80	14	42,114	0.03%
2021/12/30	2.4	85.22	4	85.53	85.50	-1.6	42,011	0.00%
2021/12/29	30.2	85.07	25	85.62	85.00	5.2	42,044	0.01%
2021/12/28	19	84.99	12	85.45	84.20	7	41,934	0.02%
2021/12/27	8	84.71	0	0.00	84.70	8	41,756	0.02%
2021/12/24	22	83.42	12	83.60	82.50	10	41,692	0.02%
2021/12/23	19	84.07	22	84.14	83.20	-3	41,679	-0.01%
2021/12/22	15	81.92	20	81.46	81.00	-5	41,410	-0.01%
2021/12/21	15	80.90	25	81.06	81.20	-10	41,428	-0.02%
2021/12/20	10	82.88	25	82.28	82.20	-15	41,361	-0.04%
2021/12/17	11	83.18	5.2	83.16	82.40	5.8	41,536	0.01%
2021/12/16	48	85.14	18	85.27	84.50	30	41,773	0.07%
2021/12/15	21	81.85	8	81.74	81.80	13	41,044	0.03%
2021/12/14	9	81.10	10.1	81.88	81.60	-1.1	41,013	0.00%
2021/12/13	6	83.57	16	82.93	82.80	-10	40,747	-0.02%
2021/12/10	13	85.36	11	85.17	84.90	2	40,474	0.00%
2021/12/09	64	86.64	30.3	85.55	84.60	33.7	39,901	0.08%
2021/12/08	51.3	87.92	53	87.74	88.40	-1.7	39,235	0.00%
2021/12/07	13	83.72	26	83.93	84.30	-13	37,600	-0.03%
2021/12/06	25	83.92	39.3	83.88	83.30	-14.3	37,365	-0.04%
2021/12/03	54	86.12	68	85.83	86.50	-14	37,287	-0.04%
2021/12/02	77.1	86.27	41	86.65	85.40	36.1	37,252	0.10%
2021/12/01	75.2	84.91	79	84.74	86.70	-3.8	36,316	-0.01%
2021/11/30	100	86.15	95	85.63	81.80	5	34,565	0.01%
2021/11/29	55	81.29	56.1	81.48	84.90	-1.1	32,731	0.00%
2021/11/26	44	77.68	17	77.59	77.20	27	31,324	0.09%
2021/11/25	39.1	77.23	125	77.52	79.70	-85.9	30,253	-0.28%	大賣/
2021/11/24	23.1	75.81	36.1	76.20	76.40	-13	28,302	-0.05%
2021/11/23	29	69.90	83	69.61	69.50	-54	27,223	-0.20%
2021/11/22	20	70.49	44	70.35	71.20	-24	27,501	-0.09%
2021/11/19	33	68.08	15	68.37	67.30	18	27,702	0.06%
2021/11/18	20	68.14	3	68.17	67.70	17	27,758	0.06%
2021/11/17	12	68.38	21	69.04	68.90	-9	27,904	-0.03%
2021/11/16	144	69.40	29	69.81	68.20	115	27,849	0.41%	大買/鉅額交易
2021/11/15	7	67.69	22	67.88	67.40	-15	27,355	-0.05%
2021/11/12	25	67.68	31	67.23	66.80	-6	27,411	-0.02%
2021/11/11	37	68.63	6	68.63	68.60	31	27,191	0.11%
2021/11/10	15	69.21	20	69.54	69.60	-5	27,049	-0.02%
2021/11/09	18	68.37	50.4	68.95	68.30	-32.4	26,377	-0.12%
2021/11/08	90	67.53	66.1	67.12	66.60	24	25,834	0.09%
2021/11/05	10	66.85	21	67.84	66.30	-11	25,599	-0.04%
2021/11/04	5.2	64.70	2	64.95	64.70	3.2	25,211	0.01%
2021/11/03	8	64.38	46	64.05	64.10	-38	25,388	-0.15%
2021/11/02	51.2	66.98	65	66.75	65.50	-13.8	25,396	-0.05%
2021/11/01	53	67.31	29	67.65	68.00	24	25,138	0.10%
2021/10/29	28	64.27	59	64.11	64.20	-31	24,825	-0.12%
2021/10/28	12	62.59	4	62.73	61.60	8	24,286	0.03%
2021/10/27	45	61.61	22.2	61.93	62.10	22.8	24,335	0.09%
2021/10/26	24	61.80	15.1	61.49	61.20	8.9	24,811	0.04%
2021/10/25	17.2	61.01	63	61.28	61.60	-45.8	25,087	-0.18%
2021/10/22	13.1	61.78	14	61.75	62.00	-0.9	25,756	0.00%
2021/10/21	44	60.03	30.3	61.68	60.50	13.7	26,940	0.05%
2021/10/20	39	58.18	135	58.78	58.30	-96	27,151	-0.35%	大賣/
2021/10/19	67	57.41	1	58.10	57.10	66	27,572	0.24%
2021/10/18	80.2	58.42	2	56.80	56.80	78.2	28,329	0.28%
2021/10/15	34	58.28	22	57.97	58.80	12	28,865	0.04%
2021/10/14	0	0.00	6	55.10	55.10	-6	29,007	-0.02%
2021/10/13	7.3	56.33	88.1	57.22	54.90	-80.8	29,386	-0.27%
2021/10/12	10	58.82	3	57.73	57.70	7	29,393	0.02%
2021/10/08	10.2	61.17	10	61.17	61.30	0.2	29,452	0.00%
2021/10/07	10	61.49	30	61.61	62.10	-20	29,875	-0.07%
2021/10/06	23.2	60.19	4	59.35	58.50	19.2	31,380	0.06%
2021/10/05	58.1	59.38	4	59.48	60.40	54.1	32,249	0.17%
2021/10/04	3.1	59.27	6	60.30	58.20	-2.9	32,428	-0.01%
2021/10/01	8.1	61.02	5	60.82	60.50	3.1	33,205	0.01%
2021/09/30	2	62.45	1	63.80	63.60	1	34,625	0.00%
2021/09/29	14	64.01	15	63.67	63.20	-1	34,630	0.00%
2021/09/28	5	67.40	2	68.05	67.10	3	34,636	0.01%
2021/09/27	12.4	68.71	8.1	69.24	68.10	4.3	34,805	0.01%
2021/09/24	38	70.38	13	69.79	69.00	25	35,209	0.07%
2021/09/23	8.5	69.88	6	70.48	69.60	2.5	35,387	0.01%
2021/09/22	6.1	68.95	4	69.45	69.30	2.1	35,842	0.01%
2021/09/17	8	67.73	11	68.42	69.40	-3	36,073	-0.01%
2021/09/16	1.3	69.25	18	68.68	69.00	-16.7	36,748	-0.05%
2021/09/15	3	67.40	1	67.10	67.10	2	37,667	0.01%
2021/09/14	8.1	68.60	4	68.30	68.10	4.1	39,322	0.01%
2021/09/13	12	68.68	15	68.39	68.30	-3	40,604	-0.01%
2021/09/10	34	67.39	43.1	67.42	69.30	-9.1	41,229	-0.02%
2021/09/09	14	66.01	16	67.18	67.00	-2	43,160	0.00%
2021/09/08	18.1	66.23	7	65.61	65.00	11.1	43,523	0.03%
2021/09/07	75	68.90	7	68.83	68.60	68	43,238	0.16%
2021/09/06	5	70.68	3	71.20	70.60	2	42,950	0.00%
2021/09/03	6	70.70	54	71.37	72.00	-48	42,853	-0.11%
2021/09/02	51.1	70.46	48	72.69	68.80	3.1	43,072	0.01%
2021/09/01	26	69.87	21	70.31	70.70	5	42,978	0.01%
2021/08/31	11	70.38	37	70.08	70.40	-26	43,744	-0.06%
2021/08/30	18	69.68	7	69.84	69.60	11	43,580	0.03%
2021/08/27	104	69.77	45.6	68.83	68.70	58.4	43,718	0.13%	大買/
2021/08/26	26	70.12	74.4	69.80	70.20	-48.4	43,464	-0.11%
2021/08/25	24.7	69.53	56.6	67.98	68.70	-31.9	42,798	-0.07%
2021/08/24	20	65.26	8	65.46	64.60	12	41,825	0.03%
2021/08/23	1	64.90	3	64.87	64.90	-2	41,991	0.00%
2021/08/20	14	61.89	2	62.80	62.00	12	42,002	0.03%
2021/08/19	2	60.70	15	61.43	60.00	-13	42,029	-0.03%
2021/08/18	1	60.10	18	58.88	60.30	-17	42,809	-0.04%
2021/08/17	0.1	56.60	8	58.66	56.00	-8	42,930	-0.02%
2021/08/16	13	60.73	7	59.76	59.20	6	42,830	0.01%
2021/08/13	33.1	61.75	11	62.10	59.80	22.1	42,736	0.05%
2021/08/12	9	62.51	61	62.91	63.00	-52	42,761	-0.12%
2021/08/11	9.1	62.53	9	63.20	63.00	0.1	42,854	0.00%
2021/08/10	9.3	63.06	9	63.83	62.70	0.3	42,903	0.00%
2021/08/09	4.3	65.74	13	67.03	65.50	-8.7	43,104	-0.02%
2021/08/06	10	69.74	3	69.70	69.30	7	43,250	0.02%
2021/08/05	2	71.45	12	71.58	71.60	-10	43,441	-0.02%
2021/08/04	2.6	71.08	4.4	70.89	69.70	-1.8	43,842	0.00%
2021/08/03	5.1	69.60	15	69.43	69.00	-9.9	43,935	-0.02%
2021/08/02	5.1	69.25	2	68.70	68.70	3.1	44,212	0.01%
2021/07/30	28	71.79	10	71.30	69.80	18	44,358	0.04%
2021/07/29	33	69.95	48	69.29	71.80	-15	44,148	-0.03%
2021/07/28	38.2	67.41	24	67.15	67.60	14.2	44,340	0.03%
2021/07/27	59	72.65	59	72.87	71.70	0	44,608	0.00%
2021/07/26	6	70.97	47.8	70.98	71.20	-41.8	43,726	-0.10%
2021/07/23	57	69.38	40	67.98	67.90	17	43,313	0.04%
2021/07/22	23	69.26	41	69.21	69.30	-18	43,250	-0.04%
2021/07/21	24	67.33	21	67.55	66.40	3	43,084	0.01%
2021/07/20	22.4	65.90	17	66.36	65.10	5.4	44,059	0.01%
2021/07/19	19	65.83	30	67.10	67.10	-11	45,994	-0.02%
2021/07/16	25.1	64.65	4	65.08	65.10	21.1	47,289	0.04%
2021/07/15	43.3	65.86	31	65.72	65.50	12.3	50,274	0.02%
2021/07/14	51	67.18	26	67.30	66.50	25	51,027	0.05%
2021/07/13	58	69.18	93.1	68.99	67.10	-35.1	50,995	-0.07%
2021/07/12	27	67.13	22.2	66.47	67.70	4.8	49,305	0.01%
2021/07/09	8	64.43	3	64.60	63.90	5	48,631	0.01%
2021/07/08	41	64.79	35	65.41	64.20	6	49,415	0.01%
2021/07/07	19	64.90	42	63.75	65.70	-23	49,823	-0.05%
2021/07/06	17	61.09	1	61.60	60.70	16	49,067	0.03%
2021/07/05	26	62.14	5	62.08	62.00	21	50,883	0.04%
2021/07/02	4	60.08	12	60.71	61.30	-8	51,926	-0.02%
2021/07/01	21.3	59.18	26	59.67	58.80	-4.7	52,148	-0.01%
2021/06/30	16	62.03	26	61.96	61.10	-10	51,772	-0.02%
2021/06/29	28	62.75	13	63.01	62.00	15	51,477	0.03%
2021/06/28	15	60.85	21	61.30	61.00	-6	50,641	-0.01%
2021/06/25	62	61.57	42	61.20	60.90	20	50,287	0.04%
2021/06/24	20	63.32	62	63.11	62.80	-42	49,465	-0.08%
2021/06/23	20	62.02	63.2	62.00	64.50	-43.2	48,366	-0.09%
2021/06/22	41	60.76	71	61.06	59.60	-30	46,598	-0.06%
2021/06/21	33	58.62	70	58.80	59.20	-37	45,198	-0.08%
2021/06/18	83	59.02	84.3	58.95	58.00	-1.3	44,400	0.00%
2021/06/17	9	55.80	88	54.69	56.50	-79	42,212	-0.19%
2021/06/16	69	53.61	124	54.03	53.20	-55	41,615	-0.13%	大賣/
2021/06/15	28	54.09	2	54.45	54.50	26	41,494	0.06%
2021/06/11	77	54.25	31	54.31	53.70	46	41,405	0.11%
2021/06/10	40	55.60	35	55.53	55.10	5	41,386	0.01%
2021/06/09	67	54.65	27	55.09	54.50	40	40,538	0.10%
2021/06/08	59	53.80	16	54.53	53.40	43	39,603	0.11%
2021/06/07	12.1	52.22	2	51.40	52.30	10.1	38,610	0.03%
2021/06/04	5	52.88	12	52.46	51.50	-7	38,533	-0.02%
2021/06/03	21	51.83	14	51.90	52.70	7	38,248	0.02%
2021/06/02	3.1	50.68	1	52.40	50.70	2.1	37,984	0.01%
2021/06/01	21	52.33	54	52.05	51.60	-33	37,889	-0.09%
2021/05/28	12	51.14	8	51.13	50.80	4	37,541	0.01%
2021/05/27	6	49.38	5	50.56	50.00	1	37,595	0.00%
2021/05/26	33	50.89	5	50.94	49.65	28	38,069	0.07%
2021/05/25	2	48.00	6	48.20	49.35	-4	37,991	-0.01%
2021/05/24	0	0.00	3	45.30	44.90	-3	37,818	-0.01%
2021/05/21	1	43.95	0	0.00	44.10	1	37,958	0.00%
2021/05/20	37	43.25	1	44.25	42.90	36	38,330	0.09%
2021/05/19	5	45.04	1	44.00	45.55	4	38,318	0.01%
2021/05/18	1	43.80	8	44.74	45.15	-7	38,251	-0.02%
2021/05/17	39	42.68	51	42.21	41.35	-12	38,136	-0.03%
2021/05/14	7	44.74	18	46.36	44.45	-11	37,652	-0.03%
2021/05/13	11	46.69	12	45.80	46.10	-1	37,223	0.00%
2021/05/12	53	45.76	43.1	45.81	45.20	10	36,716	0.03%
2021/05/11	16.1	48.49	78	48.84	48.10	-61.9	35,969	-0.17%
2021/05/10	11	52.45	47	52.57	51.50	-36	35,516	-0.10%
2021/05/07	56	52.83	11	53.22	54.70	45	35,156	0.13%
2021/05/06	6	52.17	4	51.75	51.20	2	34,824	0.01%
2021/05/05	28	54.11	7	53.33	51.80	21	34,990	0.06%
2021/05/04	52.1	55.29	19	54.11	55.20	33.1	34,372	0.10%
2021/05/03	39.1	57.17	48	56.76	54.90	-8.9	33,362	-0.03%
2021/04/29	61	57.61	39.3	57.92	58.00	21.7	32,885	0.07%
2021/04/28	6.3	57.74	13	57.47	56.90	-6.7	32,626	-0.02%
2021/04/27	57	56.76	25	56.73	56.10	32	32,409	0.10%
2021/04/26	101	59.84	38	60.02	58.80	63	31,778	0.20%	大買/
2021/04/23	68	57.23	83.3	57.47	58.30	-15.3	30,344	-0.05%
2021/04/22	88.1	56.72	69.2	55.68	53.00	18.9	29,151	0.06%
2021/04/21	101	56.27	142.4	56.78	56.40	-41.4	27,746	-0.15%	大買/大賣/
2021/04/20	2	50.55	19.3	51.84	52.90	-17.3	24,892	-0.07%
2021/04/19	9	47.61	30	47.70	48.15	-21	23,884	-0.09%
2021/04/16	5	46.73	6	46.47	46.15	-1	23,470	0.00%
2021/04/15	11	46.07	3	46.02	46.50	8	23,342	0.03%
2021/04/14	125	46.10	108.5	45.76	46.55	16.5	23,124	0.07%	大買/大賣/
2021/04/13	52	49.98	43.5	49.76	48.20	8.5	22,165	0.04%
2021/04/12	40.5	49.82	76	49.13	48.60	-35.5	20,842	-0.17%
2021/04/09	124.5	49.39	87	49.85	48.55	37.5	20,153	0.19%	大買/
2021/04/08	35	47.22	75	47.15	48.00	-40	18,280	-0.22%
2021/04/07	3.1	43.55	45	43.44	43.65	-41.9	17,193	-0.24%
2021/04/06	3	41.48	6	41.65	42.45	-3	17,560	-0.02%
2021/04/01	11	41.78	0	0.00	41.75	11	17,712	0.06%
2021/03/31	15	41.98	4	42.09	42.20	11	17,669	0.06%
2021/03/30	4	41.24	3	41.47	41.25	1	17,764	0.01%
2021/03/29	43	41.36	2	41.68	41.60	41	18,033	0.23%
2021/03/26	3	41.00	0	0.00	41.15	3	18,784	0.02%
2021/03/25	2	41.23	0	0.00	41.05	2	18,873	0.01%
2021/03/24	2	41.10	2	40.95	41.00	0	19,006	0.00%
2021/03/22	2	41.55	1	42.15	41.60	1	19,501	0.01%
2021/03/19	8	41.50	0	0.00	41.55	8	19,841	0.04%
2021/03/18	10	43.25	26	42.38	42.20	-16	20,037	-0.08%
2021/03/17	15	43.78	20	43.05	43.00	-5	20,750	-0.02%
2021/03/16	21	42.76	10	42.74	43.30	11	21,165	0.05%
2021/03/12	4	41.29	1	41.50	41.25	3	24,180	0.01%
2021/03/11	1	40.80	0	0.00	41.15	1	25,079	0.00%
2021/03/10	7.1	40.54	3	40.68	40.30	4.1	27,227	0.02%
2021/03/09	9	40.79	2	40.60	40.80	7	28,202	0.02%
2021/03/08	0	0.00	2	42.13	41.60	-2	28,620	-0.01%
2021/03/05	27.2	41.04	0	0.00	40.85	27.2	29,173	0.09%
2021/03/04	0.2	42.40	14	42.19	42.00	-13.8	29,757	-0.05%
2021/03/03	11	42.28	1	41.70	42.45	10	29,771	0.03%
2021/03/02	19	44.72	1	43.25	43.20	18	29,757	0.06%
2021/02/26	47	45.53	12	45.64	44.80	35	29,441	0.12%
2021/02/25	69.3	44.69	96	45.40	46.50	-26.7	28,947	-0.09%
2021/02/24	10.2	43.75	0	0.00	42.90	10.2	28,334	0.04%
2021/02/23	16	43.53	1	43.80	43.40	15	28,170	0.05%
2021/02/22	3	43.72	171	43.37	43.50	-168	27,996	-0.60%	大賣/鉅額交易
2021/02/19	11	42.65	11	43.15	43.25	0	27,507	0.00%
2021/02/18	0	0.00	4	42.11	42.45	-4	27,405	-0.01%
2021/02/17	1	41.15	5	40.36	40.90	-4	27,170	-0.01%
2021/02/05	13	38.79	10	38.65	38.65	3	26,937	0.01%
2021/02/03	5	39.50	1	39.85	39.40	4	26,883	0.01%
2021/02/02	0	0.00	4	39.70	39.70	-4	26,830	-0.01%
2021/02/01	8	38.76	2	39.00	39.00	6	26,794	0.02%
2021/01/29	11	40.41	0	0.00	40.00	11	26,700	0.04%
2021/01/28	1	41.15	0	0.00	41.00	1	26,567	0.00%
2021/01/27	7	41.61	9	41.82	41.45	-2	26,466	-0.01%
2021/01/26	10	40.00	15	39.82	40.20	-5	25,920	-0.02%
2021/01/25	0	0.00	3	40.20	40.40	-3	25,874	-0.01%
2021/01/22	7	39.53	1	40.40	40.45	6	25,767	0.02%
2021/01/21	2	39.20	4	39.14	38.35	-2	25,526	-0.01%
2021/01/20	8	40.14	11	41.05	39.20	-3	25,271	-0.01%
2021/01/19	10	43.45	15	43.40	42.95	-5	24,844	-0.02%
2021/01/18	3	43.38	27	42.87	43.45	-24	24,675	-0.10%
2021/01/15	58	44.52	66	44.36	43.85	-8	24,390	-0.03%
2021/01/14	11	43.68	29	43.90	43.35	-18	23,214	-0.08%
2021/01/13	23	43.12	6	43.40	43.20	17	22,781	0.07%
2021/01/12	5	42.24	2	41.70	41.90	3	22,334	0.01%
2021/01/11	2	42.94	0	0.00	42.95	2	22,159	0.01%
2021/01/08	0	0.00	10	42.13	42.00	-10	22,102	-0.05%
2021/01/07	10	42.37	2	42.60	42.00	8	22,321	0.04%
2021/01/06	57	41.78	2	41.25	41.55	55	22,178	0.25%
2021/01/05	52	41.71	0	0.00	42.25	52	21,936	0.24%
2021/01/04	28	42.31	1	42.50	41.80	27	21,825	0.12%
2020/12/31	55	42.81	25	43.45	42.80	30	21,588	0.14%
2020/12/30	14	44.35	5	43.85	43.65	9	21,398	0.04%
2020/12/29	16	43.64	14	44.27	43.90	2	21,047	0.01%
2020/12/28	20	41.67	20	41.33	42.65	0	20,134	0.00%
2020/12/25	1	42.35	15	42.30	41.70	-14	19,751	-0.07%
2020/12/24	29	42.48	7	42.49	42.20	22	19,574	0.11%
2020/12/23	6	42.71	4	42.60	42.60	2	19,383	0.01%
2020/12/22	24	42.78	3.1	43.99	41.80	20.9	19,094	0.11%
2020/12/21	1	40.95	9	40.97	41.50	-8	18,269	-0.04%
2020/12/18	12	41.04	0	0.00	41.10	12	18,105	0.07%
2020/12/17	14	41.36	2	41.13	41.10	12	17,956	0.07%
2020/12/16	7	42.59	2	42.63	42.50	5	17,643	0.03%
2020/12/15	1	42.95	1	44.40	41.60	0	17,424	0.00%
2020/12/14	3	43.83	25	43.62	43.40	-22	17,103	-0.13%
2020/12/11	17	44.16	10	44.46	44.25	7	16,861	0.04%
2020/12/10	30	45.17	27	45.31	44.05	3	15,993	0.02%
2020/12/09	215	46.91	200	47.55	45.70	15	15,207	0.10%	大買/大賣/
2020/12/08	58	45.16	49	44.98	45.70	9	13,020	0.07%
2020/12/07	50	43.65	26	43.67	43.05	24	11,934	0.20%
2020/12/04	124	43.25	137	43.45	44.30	-13	11,044	-0.12%	大買/大賣/
2020/12/03	21	41.16	43	42.14	42.55	-22	8,896	-0.25%
2020/12/02	9	38.99	14	39.08	38.70	-5	8,094	-0.06%
2020/12/01	20	38.79	12	38.68	38.70	8	7,662	0.10%
2020/11/30	17	38.06	10.1	38.46	37.75	6.9	7,067	0.10%
2020/11/27	5	36.25	5	35.90	36.20	0	6,504	0.00%
2020/11/26	13	36.10	12	36.20	36.25	1	6,560	0.02%
2020/11/25	1	35.70	1	34.80	35.25	0	6,471	0.00%
2020/11/24	12	35.96	23	36.00	35.40	-11	6,440	-0.17%
2020/11/23	30	35.34	48	35.77	35.95	-18	6,216	-0.29%
2020/11/20	2	34.13	5	33.95	34.35	-3	5,793	-0.05%
2020/11/19	3	33.88	0	0.00	33.85	3	5,733	0.05%
2020/11/18	2	33.30	0	0.00	33.40	2	5,645	0.04%
2020/11/17	9	33.95	10	33.57	33.50	-1	5,675	-0.02%
2020/11/16	1	33.10	0	0.00	33.15	1	5,760	0.02%
2020/11/04	8	33.00	8	32.65	32.60	0	6,454	0.00%
2020/10/30	0	0.00	10	31.90	31.65	-10	6,946	-0.14%
2020/10/29	0	0.00	7	32.00	32.35	-7	7,069	-0.10%
2020/10/28	17	33.29	0	0.00	32.85	17	7,182	0.24%
2020/10/23	2	33.93	1	33.95	33.90	1	8,170	0.01%
2020/10/22	10	34.30	0	0.00	34.20	10	8,650	0.12%
2020/10/21	2	34.10	0	0.00	34.00	2	8,799	0.02%
2020/10/20	3	34.23	0	0.00	34.10	3	8,904	0.03%
2020/10/15	14	35.76	27	35.40	35.60	-13	8,927	-0.15%
2020/10/14	0	0.00	1	34.00	34.25	-1	8,613	-0.01%
2020/10/12	0	0.00	1	33.65	33.50	-1	8,986	-0.01%
2020/10/08	0	0.00	1	34.15	34.20	-1	9,028	-0.01%
2020/10/06	8	34.50	0	0.00	34.25	8	9,169	0.09%
2020/09/25	1	33.75	0	0.00	33.25	1	10,610	0.01%
2020/09/24	5	33.62	0	0.00	33.35	5	11,107	0.05%
2020/09/22	3	34.43	10	34.55	34.55	-7	11,169	-0.06%
2020/09/21	5	35.18	0	0.00	34.90	5	11,158	0.04%
2020/09/18	10	35.81	0	0.00	35.75	10	11,133	0.09%
2020/09/17	3	36.15	1	35.65	36.10	2	11,111	0.02%
2020/09/16	10	35.65	2	35.70	35.45	8	10,976	0.07%
2020/09/14	1	35.20	0	0.00	35.10	1	11,011	0.01%
2020/09/11	0	0.00	10	35.40	35.05	-10	11,033	-0.09%
2020/09/10	5	35.65	0	0.00	35.45	5	11,042	0.05%
2020/09/09	10	35.23	0	0.00	35.90	10	11,088	0.09%
2020/09/08	1	35.40	0	0.00	35.25	1	11,062	0.01%
2020/09/07	27	36.70	13	36.30	35.50	14	11,222	0.12%
2020/09/04	1	34.95	0	0.00	36.00	1	10,950	0.01%
2020/09/03	0	0.00	4	35.91	35.35	-4	10,853	-0.04%
2020/09/02	0	0.00	17	35.74	35.60	-17	10,878	-0.16%
2020/09/01	4	34.63	1	34.65	34.85	3	11,131	0.03%
2020/08/31	19	34.84	0	0.00	34.80	19	10,967	0.17%
2020/08/28	6	34.19	0	0.00	34.40	6	10,840	0.06%
2020/08/27	3	34.77	0	0.00	35.15	3	10,857	0.03%
2020/08/26	1	33.95	0	0.00	33.90	1	10,986	0.01%
2020/08/25	3	33.75	11	33.60	33.60	-8	11,005	-0.07%
2020/08/24	0	0.00	4	33.39	33.45	-4	11,001	-0.04%
2020/08/20	13	33.11	67	32.94	33.00	-54	11,012	-0.49%
2020/08/19	3	35.92	5	36.27	35.65	-2	10,851	-0.02%
2020/08/18	2	37.03	15	37.00	36.45	-13	10,844	-0.12%
2020/08/17	8	36.81	14	35.94	36.85	-6	10,705	-0.06%
2020/08/14	10	35.30	3	35.40	35.40	7	10,541	0.07%
2020/08/12	3	35.48	0	0.00	35.55	3	10,578	0.03%
2020/08/11	23	36.04	2	35.65	35.40	21	10,619	0.20%
2020/08/10	1	35.95	4	36.00	35.20	-3	10,633	-0.03%
2020/08/07	32	36.58	8	36.73	35.75	24	10,730	0.22%
2020/08/06	9	37.17	6	37.53	37.45	3	10,749	0.03%
2020/08/05	21	37.07	4	37.05	36.90	17	10,688	0.16%
2020/08/04	13	36.80	14	36.91	37.10	-1	10,597	-0.01%
2020/08/03	20	36.77	13	36.70	36.85	7	10,564	0.07%
2020/07/31	25.1	37.16	27	37.07	37.15	-1.9	10,441	-0.02%
2020/07/30	21	35.92	23	35.85	36.35	-2	9,654	-0.02%
2020/07/29	13	35.61	10	35.77	35.50	3	9,631	0.03%
2020/07/28	17	36.73	27	35.95	35.65	-10	9,736	-0.10%
2020/07/27	8	35.30	18	34.94	35.25	-10	9,497	-0.11%
2020/07/24	4	34.41	0	0.00	34.25	4	9,370	0.04%
2020/07/23	0	0.00	1	35.50	34.85	-1	9,367	-0.01%
2020/07/22	3	35.08	71	35.03	35.05	-68	9,487	-0.72%
2020/07/21	5	35.12	0	0.00	34.85	5	9,454	0.05%
2020/07/20	1	34.50	4	34.63	34.50	-3	9,423	-0.03%
2020/07/17	7	35.42	6	34.46	34.85	1	9,443	0.01%
2020/07/16	72	35.49	3	35.22	35.60	69	9,483	0.73%
2020/07/15	3	33.92	3	33.85	34.20	0	9,227	0.00%
2020/07/14	1	34.10	19	33.64	33.50	-18	9,231	-0.19%
2020/07/13	4	34.41	6	34.39	34.30	-2	9,247	-0.02%
2020/07/10	3	35.78	11	36.10	35.55	-8	9,270	-0.09%
2020/07/09	8	37.05	8	36.93	36.70	0	9,162	0.00%
2020/07/08	5	37.20	13	37.12	37.20	-8	9,011	-0.09%
2020/07/07	23	37.08	5	37.28	37.00	18	8,909	0.20%
2020/07/06	29	38.55	8	38.74	38.55	21	8,697	0.24%
2020/07/03	9	35.41	16	34.88	36.45	-7	8,188	-0.09%
2020/07/01	5	33.88	0	0.00	33.80	5	7,699	0.06%
2020/06/24	5.8	33.35	5	33.30	33.30	0.8	7,783	0.01%
2020/06/23	0	0.00	1	33.60	33.55	-1	7,879	-0.01%
2020/06/22	6	33.50	0	0.00	33.50	6	7,964	0.08%
2020/06/18	3	33.47	0	0.00	33.50	3	8,038	0.04%
2020/06/17	2	33.55	1	33.60	33.75	1	8,047	0.01%
2020/06/16	2	34.25	10	33.85	33.95	-8	8,149	-0.10%
2020/06/15	0	0.00	3	33.55	33.30	-3	8,200	-0.04%
2020/06/12	8	33.75	12	32.83	34.15	-4	8,265	-0.05%
2020/06/11	1	33.75	5	33.25	32.75	-4	8,149	-0.05%
2020/06/10	3	33.60	0	0.00	33.70	3	8,183	0.04%
2020/06/09	0	0.00	6	34.17	33.90	-6	8,370	-0.07%
2020/06/08	19	35.08	6	35.04	34.85	13	8,405	0.15%
2020/06/05	1	33.90	3	34.00	33.90	-2	8,023	-0.02%
2020/06/04	7	33.65	2	33.73	33.60	5	8,147	0.06%
2020/06/03	7	34.19	0	0.00	34.15	7	8,189	0.09%
2020/06/02	2	34.60	2	34.53	34.55	0	8,115	0.00%
2020/06/01	0	0.00	16	33.25	33.60	-16	7,927	-0.20%
2020/05/29	2	33.08	0	0.00	32.75	2	7,968	0.03%
2020/05/28	0	0.00	5	33.26	33.10	-5	8,140	-0.06%
2020/05/27	2	32.85	0	0.00	33.20	2	8,364	0.02%
2020/05/26	2	33.40	3	33.95	33.50	-1	8,744	-0.01%
2020/05/25	1	33.55	3	33.28	33.70	-2	8,973	-0.02%
2020/05/20	4	33.63	3	33.47	33.55	1	9,054	0.01%
2020/05/19	0	0.00	2	32.90	33.20	-2	9,104	-0.02%
2020/05/18	0	0.00	2	33.00	32.40	-2	9,309	-0.02%
2020/05/15	1	33.80	18	34.03	33.45	-17	9,366	-0.18%
2020/05/14	4	33.80	4	33.99	33.70	0	9,582	0.00%
2020/05/13	7	34.32	3	34.33	34.40	4	9,598	0.04%
2020/05/12	19	33.78	5	33.60	33.40	14	9,448	0.15%
2020/05/11	0	0.00	2	33.05	33.05	-2	9,464	-0.02%
2020/05/08	5	33.21	7	33.13	32.70	-2	9,395	-0.02%
2020/05/07	0	0.00	2	32.75	32.70	-2	9,277	-0.02%
2020/05/06	13	32.37	12	32.58	32.35	1	9,233	0.01%
2020/05/05	5	32.62	22	33.07	32.55	-17	9,207	-0.18%
2020/05/04	24	32.66	20	32.85	32.85	4	9,141	0.04%
2020/04/30	27	32.16	31	32.50	32.70	-4	8,989	-0.04%
2020/04/29	0	0.00	1	30.85	30.90	-1	8,825	-0.01%
2020/04/28	10	31.05	0	0.00	30.95	10	8,819	0.11%
2020/04/27	19	30.31	74	30.04	30.70	-55	8,850	-0.62%
2020/04/24	1	29.40	2	29.43	29.40	-1	8,714	-0.01%
2020/04/23	0	0.00	1	29.55	29.30	-1	8,710	-0.01%
2020/04/21	3	28.88	16	29.67	28.75	-13	8,808	-0.15%
2020/04/20	0	0.00	1	29.00	29.00	-1	8,715	-0.01%
2020/04/17	2	29.33	6	29.28	28.80	-4	8,765	-0.05%
2020/04/16	4	29.08	1	29.10	29.10	3	8,703	0.03%
2020/04/15	6	29.16	0	0.00	29.05	6	8,664	0.07%
2020/04/14	10	28.65	0	0.00	28.65	10	8,655	0.12%
2020/04/13	0	0.00	1	28.30	28.00	-1	8,677	-0.01%
2020/04/10	7	28.14	5	28.50	28.30	2	8,761	0.02%
2020/04/09	27	28.61	27	29.08	28.45	0	9,015	0.00%
2020/04/08	0	0.00	7	27.96	28.90	-7	9,001	-0.08%
2020/04/07	5	27.15	13	27.33	27.30	-8	8,905	-0.09%
2020/04/06	5	26.25	0	0.00	26.60	5	9,145	0.05%
2020/04/01	78	25.96	1	26.25	26.15	77	9,526	0.81%
2020/03/31	2	26.05	0	0.00	25.95	2	9,491	0.02%
2020/03/30	2	25.25	2	25.15	25.70	0	9,638	0.00%
2020/03/27	0	0.00	4	26.11	25.60	-4	9,646	-0.04%
2020/03/25	9	25.75	12	25.65	26.00	-3	9,519	-0.03%
2020/03/24	0	0.00	2	23.70	23.90	-2	9,452	-0.02%
2020/03/23	3	23.03	135	22.56	22.60	-132	9,873	-1.34%	大賣/鉅額交易
2020/03/20	2	23.90	1	24.25	24.30	1	10,014	0.01%
2020/03/19	12	23.81	0	0.00	22.55	12	10,038	0.12%
2020/03/18	10	25.74	5	26.05	25.05	5	10,011	0.05%
2020/03/17	8	25.87	12	25.55	25.05	-4	10,270	-0.04%
2020/03/16	0	0.00	5	26.95	26.45	-5	10,196	-0.05%
2020/03/13	7	27.61	5	27.20	27.90	2	10,206	0.02%
2020/03/12	6	31.14	0	0.00	30.20	6	10,016	0.06%
2020/03/11	2	32.35	0	0.00	32.40	2	10,010	0.02%
2020/03/10	5	32.23	7	32.86	33.05	-2	10,412	-0.02%
2020/03/09	18	33.51	6	33.05	33.00	12	10,701	0.11%
2020/03/05	10	35.30	0	0.00	35.20	10	10,574	0.09%
2020/03/04	6	34.92	4	35.11	34.85	2	10,516	0.02%
2020/03/03	2	35.70	3	36.12	35.15	-1	10,472	-0.01%
2020/03/02	2	33.20	4	34.94	35.50	-2	10,424	-0.02%
2020/02/27	9	35.66	6	35.04	34.15	3	10,167	0.03%
2020/02/26	6	35.76	13	35.55	36.00	-7	9,735	-0.07%
2020/02/25	0	0.00	3	34.65	35.15	-3	9,448	-0.03%
2020/02/24	5	34.95	8	34.95	35.00	-3	9,393	-0.03%
2020/02/21	0	0.00	13	35.23	35.40	-13	9,348	-0.14%
2020/02/20	6	35.38	0	0.00	35.00	6	9,230	0.07%
2020/02/19	10	35.60	5	35.18	35.30	5	9,113	0.05%
2020/02/18	23	34.73	1	34.50	34.65	22	8,882	0.25%
2020/02/17	3	34.65	7	34.35	34.65	-4	8,773	-0.05%
2020/02/14	4	33.88	3	34.10	34.00	1	8,475	0.01%
2020/02/13	0	0.00	4	33.45	33.50	-4	8,308	-0.05%
2020/02/12	0	0.00	11	33.70	33.60	-11	8,348	-0.13%
2020/02/11	2	32.10	0	0.00	32.20	2	8,274	0.02%
2020/02/10	1	31.60	0	0.00	31.60	1	8,344	0.01%
2020/02/07	3	32.00	0	0.00	31.85	3	8,493	0.04%
2020/02/06	2	32.33	0	0.00	32.40	2	8,669	0.02%
2020/02/04	0	0.00	1	32.00	32.10	-1	8,800	-0.01%
2020/02/03	6	30.75	0	0.00	31.20	6	8,871	0.07%
2020/01/31	6	32.48	0	0.00	32.50	6	8,827	0.07%
2020/01/30	3	32.28	2	32.30	32.25	1	9,107	0.01%
2020/01/20	4	35.80	2	35.75	35.80	2	9,084	0.02%
2020/01/17	0	0.00	2	35.45	35.45	-2	9,265	-0.02%
2020/01/16	2	35.55	6	35.45	35.45	-4	9,526	-0.04%
2020/01/15	10	35.87	3	35.55	35.55	7	9,835	0.07%
2020/01/14	1	35.60	4	35.50	35.40	-3	9,947	-0.03%
2020/01/13	5	35.07	0	0.00	35.15	5	10,704	0.05%
2020/01/09	1	34.25	12	34.50	34.30	-11	11,048	-0.10%
2020/01/08	9	34.04	0	0.00	34.00	9	11,063	0.08%
2020/01/07	7	34.82	3	35.15	34.80	4	11,090	0.04%
2020/01/06	13	35.54	10	35.65	35.20	3	11,228	0.03%
2020/01/03	2	37.18	2	37.63	36.25	0	11,149	0.00%
2020/01/02	6	36.90	0	0.00	36.90	6	10,906	0.06%
2019/12/31	3	36.60	21	36.84	36.35	-18	10,825	-0.17%
2019/12/30	4	37.49	10	37.47	37.10	-6	10,750	-0.06%
2019/12/27	3	37.00	8	36.50	37.30	-5	10,473	-0.05%
2019/12/26	0	0.00	1	35.95	35.80	-1	10,121	-0.01%
2019/12/25	5	36.60	1	36.25	36.10	4	10,177	0.04%
2019/12/24	16	35.96	5	35.75	35.80	11	10,039	0.11%
2019/12/23	0	0.00	78	36.10	36.10	-78	10,132	-0.77%
2019/12/20	0	0.00	13	36.15	35.90	-13	10,247	-0.13%
2019/12/19	0	0.00	1	35.80	35.90	-1	10,473	-0.01%
2019/12/18	10	37.04	17	36.51	36.30	-7	10,454	-0.07%
2019/12/17	4	35.85	2	35.85	36.60	2	10,055	0.02%
2019/12/16	86	36.12	29	36.24	36.05	57	10,068	0.57%
2019/12/13	70	35.64	25	35.44	35.60	45	9,918	0.45%
2019/12/12	1	37.00	39	36.56	35.50	-38	9,803	-0.39%
2019/12/11	27	35.47	0	0.00	35.50	27	9,404	0.29%
2019/12/10	5	35.85	5	35.75	35.75	0	9,363	0.00%
2019/12/09	2	35.45	0	0.00	35.30	2	9,240	0.02%
2019/12/06	2	35.20	31	35.70	35.55	-29	9,233	-0.31%
2019/12/05	17	35.65	5	35.67	35.25	12	9,090	0.13%
2019/12/04	45	34.15	13	34.70	34.85	32	8,701	0.37%
2019/12/03	2	33.10	0	0.00	33.10	2	8,310	0.02%
2019/11/28	0	0.00	2	34.00	33.80	-2	8,410	-0.02%
2019/11/27	3	34.23	0	0.00	34.10	3	8,529	0.04%
2019/11/26	4	33.25	0	0.00	33.35	4	8,500	0.05%
2019/11/19	1	33.40	5	33.30	33.60	-4	8,826	-0.05%
2019/11/11	1	33.85	1	33.05	33.00	0	9,114	0.00%
2019/11/08	16	34.39	20	34.39	34.30	-4	9,043	-0.04%
2019/11/07	0	0.00	7	35.30	35.05	-7	9,033	-0.08%
2019/11/06	5	36.40	0	0.00	35.75	5	9,078	0.06%
2019/11/05	7	36.10	0	0.00	36.00	7	8,993	0.08%
2019/11/04	3	36.15	1	36.25	35.80	2	8,863	0.02%
2019/11/01	0	0.00	2	34.85	35.70	-2	8,740	-0.02%
2019/10/31	1	35.00	0	0.00	35.05	1	8,780	0.01%
2019/10/30	5	35.78	0	0.00	35.80	5	8,690	0.06%
2019/10/29	5	36.41	10	36.14	36.05	-5	8,683	-0.06%
2019/10/28	0	0.00	2	35.58	35.60	-2	8,555	-0.02%
2019/10/25	5	35.97	6	35.72	35.50	-1	8,580	-0.01%
2019/10/24	5	36.41	4	36.70	36.70	1	8,427	0.01%
2019/10/23	31	36.38	15	36.46	36.35	16	8,296	0.19%
2019/10/22	3	36.32	6	36.20	36.15	-3	8,261	-0.04%
2019/10/21	11	36.15	14	36.05	36.30	-3	8,106	-0.04%
2019/10/18	5	34.67	27	34.50	34.80	-22	7,458	-0.29%
2019/10/17	2	33.45	1	33.50	33.45	1	7,237	0.01%
2019/10/16	0	0.00	4	33.20	33.20	-4	7,345	-0.05%
2019/10/15	21	33.50	1	33.85	33.40	20	7,326	0.27%
2019/10/14	5	33.84	33	33.88	33.75	-28	7,233	-0.39%
2019/10/08	20	32.98	7	32.87	32.90	13	7,118	0.18%
2019/10/07	10	34.00	0	0.00	33.45	10	7,175	0.14%
2019/10/04	2	34.10	0	0.00	33.85	2	7,280	0.03%
2019/10/03	11	33.55	11	34.10	34.10	0	7,323	0.00%
2019/10/02	0	0.00	20	33.90	33.90	-20	7,419	-0.27%
2019/10/01	3	34.37	1	34.60	34.60	2	7,428	0.03%
2019/09/27	2	33.75	0	0.00	33.65	2	7,471	0.03%
2019/09/26	0	0.00	3	34.30	34.10	-3	7,535	-0.04%
2019/09/25	20	33.85	9	34.42	34.50	11	7,686	0.14%
2019/09/24	5	34.31	28	34.58	34.15	-23	7,755	-0.30%
2019/09/23	0	0.00	12	33.53	33.75	-12	7,525	-0.16%
2019/09/20	0	0.00	2	33.45	33.45	-2	7,554	-0.03%
2019/09/19	21	33.30	3	33.43	33.50	18	7,653	0.24%
2019/09/18	0	0.00	4	32.66	32.55	-4	7,571	-0.05%
2019/09/17	0	0.00	1	32.55	32.50	-1	7,640	-0.01%
2019/09/12	0	0.00	1	32.25	32.20	-1	7,842	-0.01%
2019/09/10	4	31.88	1	31.90	31.90	3	8,037	0.04%
2019/09/09	3	32.75	30	32.60	32.35	-27	8,377	-0.32%
2019/09/06	10	33.15	1	32.90	32.90	9	8,430	0.11%
2019/09/04	0	0.00	1	32.85	32.85	-1	8,683	-0.01%
2019/09/03	9	32.61	0	0.00	32.50	9	8,754	0.10%
2019/09/02	2	32.55	1	32.70	32.70	1	8,710	0.01%
2019/08/30	9	32.73	1	32.10	32.10	8	8,713	0.09%
2019/08/29	2	32.25	3	32.15	32.30	-1	8,640	-0.01%
2019/08/28	6	32.44	1	32.45	32.55	5	8,568	0.06%
2019/08/27	12	31.74	0	0.00	31.40	12	8,406	0.14%
2019/08/23	0	0.00	11	32.44	32.40	-11	8,468	-0.13%
2019/08/21	4	32.75	0	0.00	32.70	4	8,500	0.05%
2019/08/20	2	33.10	0	0.00	32.90	2	8,487	0.02%
2019/08/16	4	32.28	1	32.05	32.50	3	8,412	0.04%
2019/08/14	1	32.50	0	0.00	32.50	1	8,552	0.01%
2019/08/13	2	32.65	0	0.00	32.50	2	8,640	0.02%
2019/08/12	4	32.45	0	0.00	32.45	4	8,721	0.05%
2019/08/08	0	0.00	6	33.05	32.85	-6	8,736	-0.07%
2019/08/07	0	0.00	1	33.25	33.20	-1	8,803	-0.01%
2019/08/06	6	33.32	0	0.00	34.15	6	8,983	0.07%
2019/08/05	4	34.10	0	0.00	33.85	4	9,305	0.04%
2019/08/02	12	34.64	20	35.00	34.55	-8	9,570	-0.08%
2019/08/01	0	0.00	3	35.80	35.75	-3	9,723	-0.03%
2019/07/31	0	0.00	4	35.85	36.20	-4	9,932	-0.04%
2019/07/30	0	0.00	49	35.86	35.60	-49	9,958	-0.49%
2019/07/29	1	37.20	20	37.40	37.05	-19	9,899	-0.19%
2019/07/26	0	0.00	3	37.00	37.00	-3	9,916	-0.03%
2019/07/25	4	36.90	2	36.95	36.90	2	9,947	0.02%
2019/07/24	2	36.95	2	37.10	36.80	0	10,024	0.00%
2019/07/23	0	0.00	1	36.60	36.10	-1	10,242	-0.01%
2019/07/22	29	36.48	3	36.55	36.50	26	10,750	0.24%
2019/07/19	1	35.65	0	0.00	36.05	1	11,077	0.01%
2019/07/18	2	35.00	2	34.75	34.50	0	11,053	0.00%
2019/07/17	8	35.75	0	0.00	35.65	8	11,077	0.07%
2019/07/16	2	35.80	0	0.00	35.90	2	11,708	0.02%
2019/07/15	10	35.85	7	35.84	35.70	3	11,875	0.03%
2019/07/12	20	35.63	0	0.00	35.40	20	12,082	0.17%
2019/07/11	0	0.00	2	35.70	35.60	-2	12,129	-0.02%
2019/07/10	1	37.65	7	37.60	37.60	-6	12,100	-0.05%
2019/07/09	1	37.55	1	37.70	37.40	0	12,054	0.00%
2019/07/08	21	38.02	0	0.00	38.05	21	12,117	0.17%
2019/07/04	1	37.60	0	0.00	37.55	1	12,166	0.01%
2019/07/03	5	36.95	2	36.70	36.90	3	12,483	0.02%
2019/07/02	23	37.12	22	37.06	37.10	1	12,517	0.01%
2019/07/01	7	36.41	42	36.04	36.45	-35	12,550	-0.28%
2019/06/28	2	35.35	1	35.20	35.35	1	12,808	0.01%
2019/06/27	0	0.00	2	34.95	35.15	-2	13,119	-0.02%
2019/06/26	6	34.71	2	34.50	34.70	4	13,074	0.03%
2019/06/25	10	35.55	1	35.30	35.30	9	13,030	0.07%
2019/06/21	11	35.17	2	35.53	35.05	9	12,923	0.07%
2019/06/20	1	36.05	1	36.30	35.70	0	12,880	0.00%
2019/06/19	2	35.43	21	35.45	35.55	-19	12,826	-0.15%
2019/06/18	20	35.65	0	0.00	35.05	20	12,825	0.16%
2019/06/17	16	35.63	34	35.97	35.50	-18	12,844	-0.14%
2019/06/14	0	0.00	2	34.90	34.40	-2	12,517	-0.02%
2019/06/13	20	34.25	2	34.20	34.25	18	12,543	0.14%
2019/06/12	24	35.07	17	35.21	34.60	7	12,564	0.06%
2019/06/11	1	33.80	10	33.50	34.05	-9	12,406	-0.07%
2019/06/06	2	32.80	6	32.77	32.80	-4	12,525	-0.03%
2019/06/05	10	33.35	10	34.00	33.10	0	12,542	0.00%
2019/06/04	0	0.00	1	33.35	33.50	-1	12,606	-0.01%
2019/06/03	1	32.80	1	33.25	33.25	0	12,833	0.00%
2019/05/31	0	0.00	2	33.43	33.50	-2	13,007	-0.02%
2019/05/30	11	32.88	0	0.00	33.15	11	13,059	0.08%
2019/05/28	2	32.95	2	32.65	32.95	0	13,695	0.00%
2019/05/24	2	33.48	1	33.65	33.05	1	14,485	0.01%
2019/05/23	1	33.25	1	33.00	33.30	0	14,617	0.00%
2019/05/22	6	34.33	4	34.39	33.90	2	14,824	0.01%
2019/05/21	3	33.22	0	0.00	33.90	3	15,197	0.02%
2019/05/20	2	34.25	5	33.53	33.05	-3	15,278	-0.02%
2019/05/17	7	34.11	5	33.76	33.80	2	15,570	0.01%
2019/05/16	3	34.50	0	0.00	33.80	3	15,910	0.02%
2019/05/15	7	35.00	2	34.98	34.90	5	16,886	0.03%
2019/05/14	12	34.77	12	33.02	35.25	0	17,494	0.00%
2019/05/13	11	34.87	6	35.28	33.80	5	17,719	0.03%
2019/05/10	3	37.67	2	37.43	36.60	1	17,580	0.01%
2019/05/09	2	37.80	7	38.61	37.25	-5	17,423	-0.03%
2019/05/08	8	38.87	5	38.80	38.90	3	17,313	0.02%
2019/05/07	17	38.48	7	38.34	38.40	10	17,407	0.06%
2019/05/06	13	38.60	2	38.28	38.15	11	17,976	0.06%
2019/05/03	6	39.35	5	39.39	39.35	1	17,943	0.01%
2019/05/02	3	38.95	0	0.00	38.90	3	17,968	0.02%
2019/04/30	2	38.25	3	38.87	39.05	-1	18,100	-0.01%
2019/04/29	18	38.91	3	40.65	38.55	15	17,988	0.08%
2019/04/26	8	40.74	14.1	40.90	41.15	-6.1	17,730	-0.03%
2019/04/25	2	40.53	8	40.35	40.55	-6	17,250	-0.03%
2019/04/24	3	39.77	3	39.68	39.40	0	16,889	0.00%
2019/04/23	87	39.15	3	39.43	39.00	84	16,911	0.50%
2019/04/22	17	40.25	87	40.83	39.25	-70	17,008	-0.41%
2019/04/19	8	38.94	0	0.00	39.00	8	16,563	0.05%
2019/04/18	4	38.63	1	39.30	37.85	3	16,598	0.02%
2019/04/17	2	38.35	1	38.35	38.25	1	16,622	0.01%
2019/04/16	2	37.95	2	38.03	38.05	0	16,677	0.00%
2019/04/15	2	37.65	18	37.68	37.30	-16	16,926	-0.09%
2019/04/12	76	37.55	0	0.00	37.25	76	17,317	0.44%
2019/04/11	2	38.40	3	38.30	38.10	-1	17,415	-0.01%
2019/04/10	0	0.00	2	39.25	39.35	-2	17,356	-0.01%
2019/04/09	39	40.17	38	39.88	39.60	1	17,404	0.01%
2019/04/08	12	39.55	3	39.65	39.30	9	17,317	0.05%
2019/04/03	1	40.05	1	39.15	39.20	0	17,378	0.00%
2019/04/02	22	39.08	89	38.56	39.45	-67	17,400	-0.39%
2019/04/01	10	37.82	3	37.63	37.90	7	17,263	0.04%
2019/03/28	10	37.20	4	37.14	36.55	6	17,823	0.03%
2019/03/27	0	0.00	1	37.00	36.80	-1	18,695	-0.01%
2019/03/26	2	37.03	1	37.15	36.90	1	19,704	0.01%
2019/03/25	1	36.45	0	0.00	36.70	1	20,382	0.00%
2019/03/21	8	36.84	3	36.80	36.75	5	20,876	0.02%
2019/03/20	2	37.05	2	37.13	37.10	0	21,208	0.00%
2019/03/19	0	0.00	14	36.33	36.45	-14	21,697	-0.06%
2019/03/18	4	36.31	0	0.00	36.25	4	22,043	0.02%
2019/03/15	1	36.80	9	36.82	36.70	-8	22,301	-0.04%
2019/03/14	3	36.87	4	36.54	36.45	-1	22,583	0.00%
2019/03/13	1	37.35	0	0.00	37.10	1	23,091	0.00%
2019/03/12	1	37.60	3	37.87	37.35	-2	23,411	-0.01%
2019/03/08	12	36.73	1	36.65	37.25	11	24,548	0.04%
2019/03/07	14	37.18	5	37.57	37.05	9	25,184	0.04%
2019/03/06	12	39.47	0	0.00	38.65	12	26,262	0.05%
2019/03/05	1	39.25	0	0.00	38.60	1	27,112	0.00%
2019/03/04	2	39.68	10	39.10	38.95	-8	28,054	-0.03%
2019/02/27	16	39.49	16	38.79	39.50	0	28,110	0.00%
2019/02/26	13	39.15	25	38.64	38.60	-12	28,202	-0.04%
2019/02/25	2	37.70	1	37.85	37.80	1	28,383	0.00%
2019/02/22	31	39.19	30	39.32	38.75	1	29,437	0.00%
2019/02/21	22	38.93	11	39.35	39.40	11	29,463	0.04%
2019/02/20	10	40.27	18	40.19	39.50	-8	29,489	-0.03%
2019/02/19	76	38.90	4	39.35	39.50	72	29,660	0.24%
2019/02/18	4	40.10	45	39.91	39.20	-41	30,192	-0.14%
2019/02/15	43	38.57	4	38.86	38.80	39	30,612	0.13%
2019/02/14	39	40.00	58	40.12	39.80	-19	30,775	-0.06%
2019/02/13	17	37.90	24	36.75	38.75	-7	30,306	-0.02%
2019/02/12	5	35.46	0	0.00	35.25	5	30,182	0.02%
2019/02/11	0	0.00	1	34.40	34.35	-1	31,029	0.00%
2019/01/30	1	33.75	5	33.96	33.40	-4	31,892	-0.01%
2019/01/29	0	0.00	4	33.65	33.40	-4	32,202	-0.01%
2019/01/28	22	34.65	16	34.37	34.25	6	32,566	0.02%
2019/01/25	4	34.34	6	34.35	34.30	-2	33,389	-0.01%
2019/01/24	7	32.52	0	0.00	32.65	7	34,287	0.02%
2019/01/23	2	32.00	0	0.00	32.25	2	34,578	0.01%
2019/01/22	1	32.80	2	32.70	32.60	-1	34,995	0.00%
2019/01/21	3	32.30	0	0.00	32.20	3	35,430	0.01%
2019/01/18	3	31.48	3	31.65	32.20	0	35,828	0.00%
2019/01/16	0	0.00	1	32.55	32.60	-1	36,365	0.00%
2019/01/15	2	32.03	2	31.88	32.05	0	36,476	0.00%
2019/01/14	2	31.83	0	0.00	31.85	2	36,612	0.01%
2019/01/11	2	33.55	6	33.99	32.95	-4	36,713	-0.01%
2019/01/10	46	33.49	4	33.55	33.40	42	36,865	0.11%
2019/01/09	5	33.51	4	33.65	33.40	1	37,074	0.00%
2019/01/08	2	33.25	0	0.00	33.35	2	37,626	0.01%
2019/01/07	2	33.08	12	33.08	33.55	-10	37,762	-0.03%
2019/01/04	2	30.60	1	30.95	31.50	1	38,001	0.00%
2019/01/03	1	33.10	18	32.35	32.00	-17	37,814	-0.04%
2019/01/02	2	33.73	4	33.51	33.50	-2	38,184	-0.01%
2018/12/28	1	33.50	1	33.50	33.50	0	38,634	0.00%
2018/12/27	7	34.04	6	34.03	33.50	1	39,107	0.00%
2018/12/26	10	33.81	1	33.65	32.50	9	39,032	0.02%
2018/12/25	4	33.28	5	33.18	33.40	-1	39,341	0.00%
2018/12/24	12	33.80	11	34.35	34.40	1	39,312	0.00%
2018/12/22	14	34.03	13	34.30	34.65	1	39,298	0.00%
2018/12/21	38	34.90	37	34.16	35.45	1	39,507	0.00%
2018/12/20	13	34.02	14	33.71	33.60	-1	39,119	0.00%
2018/12/19	36	35.59	50	36.45	35.20	-14	38,481	-0.04%
2018/12/18	34	39.27	14	38.40	37.60	20	38,498	0.05%
2018/12/17	7	40.79	3	40.58	40.50	4	38,648	0.01%
2018/12/14	4	41.48	5	41.16	40.70	-1	38,836	0.00%
2018/12/13	1	42.30	1	42.25	42.30	0	38,818	0.00%
2018/12/12	2	41.88	6	42.01	41.85	-4	38,745	-0.01%
2018/12/11	11	41.47	8	41.46	40.55	3	38,901	0.01%
2018/12/10	4	40.53	49	39.71	41.45	-45	39,090	-0.12%
2018/12/07	9	40.89	14	41.14	40.90	-5	39,058	-0.01%
2018/12/06	63	39.95	10	41.02	40.15	53	39,164	0.14%
2018/12/05	10	41.98	18	41.82	41.90	-8	39,076	-0.02%
2018/12/04	11	43.63	21	43.63	43.20	-10	39,419	-0.03%
2018/12/03	36	45.01	56	44.74	44.20	-20	39,430	-0.05%
2018/11/30	22	42.02	27	42.66	43.20	-5	38,819	-0.01%
2018/11/29	31	42.30	41	41.74	42.50	-10	38,225	-0.03%
2018/11/28	18	39.93	18	40.13	39.85	0	37,146	0.00%
2018/11/27	35	39.47	27	39.74	39.40	8	36,504	0.02%
2018/11/26	22	38.01	17	38.17	38.20	5	35,653	0.01%
2018/11/23	26	38.31	22	38.10	37.35	4	35,760	0.01%
2018/11/22	30	39.32	38	38.77	38.15	-8	35,578	-0.02%
2018/11/21	35	39.46	34	39.48	39.50	1	35,256	0.00%
2018/11/20	4	37.53	7	37.74	37.45	-3	34,251	-0.01%
2018/11/19	12	37.32	11	37.36	37.70	1	34,401	0.00%
2018/11/16	27	38.06	17	37.78	36.75	10	34,265	0.03%
2018/11/15	16	37.30	18	37.20	37.70	-2	33,749	-0.01%
2018/11/14	15	38.17	10	37.90	37.00	5	33,259	0.02%
2018/11/13	10	37.42	3	37.98	38.35	7	32,871	0.02%
2018/11/12	9	37.27	10	37.23	37.80	-1	32,467	0.00%
2018/11/09	15	36.66	13	36.56	37.00	2	32,209	0.01%
2018/11/08	13	36.88	31	36.88	36.25	-18	31,899	-0.06%
2018/11/07	11	34.30	28	34.72	35.80	-17	31,002	-0.05%
2018/11/06	5	32.97	6	32.48	32.55	-1	30,328	0.00%
2018/11/05	17	33.63	5	33.91	34.05	12	30,079	0.04%
2018/11/02	14	33.12	80	33.21	33.30	-66	29,779	-0.22%
2018/11/01	39	32.40	42	33.01	32.75	-3	29,018	-0.01%
2018/10/31	76	31.32	16	31.08	31.40	60	27,766	0.22%
2018/10/30	6	28.04	7	27.96	28.55	-1	27,535	0.00%
2018/10/29	8	27.21	7	27.86	28.65	1	27,409	0.00%
2018/10/26	1	27.35	9	26.73	26.05	-8	27,322	-0.03%
2018/10/25	22	26.70	7	27.08	26.55	15	27,120	0.06%
2018/10/24	8	30.39	16	30.33	29.50	-8	26,849	-0.03%
2018/10/23	2	31.95	4	32.18	31.35	-2	26,639	-0.01%
2018/10/19	4	31.93	3	31.80	32.35	1	26,568	0.00%
2018/10/18	9	33.72	2	33.65	33.25	7	26,457	0.03%
2018/10/17	17	33.90	8	33.87	33.10	9	26,349	0.03%
2018/10/16	11	33.50	13	33.90	33.25	-2	26,327	-0.01%
2018/10/15	1	31.85	1	32.20	32.00	0	26,269	0.00%
2018/10/12	14	32.09	6	32.15	31.85	8	26,475	0.03%
2018/10/11	6	32.00	1	32.50	31.80	5	26,210	0.02%
2018/10/09	9	35.83	7	35.41	35.30	2	26,240	0.01%
2018/10/08	41	36.07	39	36.70	35.15	2	26,051	0.01%
2018/10/05	11	36.89	7	37.86	36.80	4	25,907	0.02%
2018/10/04	1	41.05	2	40.80	40.00	-1	25,635	0.00%
2018/10/03	19	40.78	24	40.60	40.40	-5	25,839	-0.02%
2018/10/02	1	43.45	5	42.70	42.60	-4	26,084	-0.02%
2018/10/01	3	43.25	8	42.82	43.20	-5	26,286	-0.02%
2018/09/28	5	43.70	0	0.00	43.50	5	26,732	0.02%
2018/09/27	2	43.00	1	43.75	42.20	1	26,709	0.00%
2018/09/26	19	43.75	4	43.85	43.80	15	27,040	0.06%
2018/09/25	54	45.85	57	45.89	44.15	-3	26,956	-0.01%
2018/09/21	17	43.06	9	43.62	43.85	8	26,206	0.03%
2018/09/20	0	0.00	4	41.00	40.75	-4	25,600	-0.02%
2018/09/19	0	0.00	3	41.42	40.20	-3	25,686	-0.01%
2018/09/18	2	41.15	0	0.00	40.95	2	25,896	0.01%
2018/09/17	8	41.93	8	42.14	42.40	0	26,186	0.00%
2018/09/14	7	40.75	8	39.92	41.45	-1	25,773	0.00%
2018/09/13	7	38.34	2	38.78	37.70	5	25,506	0.02%
2018/09/12	4	38.74	7	38.32	38.65	-3	25,568	-0.01%
2018/09/11	2	40.03	3	39.98	39.60	-1	25,723	0.00%
2018/09/10	28	37.86	7	39.54	37.45	21	25,491	0.08%
2018/09/07	21	44.34	19	44.07	41.50	2	25,119	0.01%
2018/09/06	1	45.20	1	45.10	44.00	0	25,060	0.00%
2018/09/05	0	0.00	1	44.55	44.55	-1	25,627	0.00%
2018/09/04	3	44.22	0	0.00	43.85	3	27,102	0.01%
2018/09/03	3	43.48	15	43.73	43.55	-12	27,874	-0.04%
2018/08/30	3	48.45	1	48.90	47.50	2	28,162	0.01%
2018/08/29	8	47.21	1	47.30	47.60	7	28,205	0.02%
2018/08/28	31	47.81	2	48.25	47.10	29	28,746	0.10%
2018/08/27	0	0.00	3	45.90	47.20	-3	28,901	-0.01%
2018/08/24	4	43.34	3	44.82	42.95	1	29,383	0.00%
2018/08/23	0	0.00	2	46.40	46.40	-2	30,829	-0.01%
2018/08/22	1	47.00	1	47.30	47.10	0	31,632	0.00%
2018/08/21	2	47.38	0	0.00	47.00	2	33,184	0.01%
2018/08/20	15	47.00	0	0.00	47.00	15	34,269	0.04%
2018/08/17	3	51.00	0	0.00	51.80	3	34,573	0.01%
2018/08/16	4	50.68	6	50.37	51.20	-2	34,777	-0.01%
2018/08/15	5	51.58	3	51.53	50.20	2	35,119	0.01%
2018/08/14	32	52.80	33.4	53.39	53.50	-1.4	35,718	0.00%
2018/08/13	10	55.75	13	55.63	53.60	-3	35,970	-0.01%
2018/08/10	1	60.20	11	59.93	58.80	-10	36,641	-0.03%
2018/08/09	8	59.03	6	58.75	59.60	2	38,103	0.01%
2018/08/08	7	59.44	1	59.60	58.60	6	39,838	0.02%
2018/08/07	6	59.25	0	0.00	59.50	6	40,602	0.01%
2018/08/06	7	57.60	0	0.00	58.30	7	41,808	0.02%
2018/08/03	18	57.13	22	56.55	57.80	-4	42,958	-0.01%
2018/08/02	6	57.47	2	59.90	56.50	4	43,259	0.01%
2018/08/01	0	0.00	2	63.90	61.80	-2	43,841	0.00%
2018/07/31	2	61.10	2	62.10	63.00	0	45,167	0.00%
2018/07/30	1	63.80	1.2	61.82	61.80	-0.2	45,338	0.00%
2018/07/27	3	63.10	2	64.60	64.60	1	45,469	0.00%
2018/07/26	3	64.00	4	63.95	63.30	-1	45,878	0.00%
2018/07/25	2	63.45	2	63.45	63.00	0	46,171	0.00%
2018/07/24	12	62.38	11	62.60	62.90	1	46,194	0.00%
2018/07/23	1	60.80	1	62.00	62.80	0	46,073	0.00%
2018/07/20	18	63.89	7	64.14	62.40	11	46,066	0.02%
2018/07/19	1	63.60	6	63.95	64.00	-5	45,727	-0.01%
2018/07/18	1	62.60	1	61.10	61.50	0	46,120	0.00%
2018/07/17	3	64.27	3	63.63	62.60	0	46,538	0.00%
2018/07/16	2	63.20	1	64.30	64.30	1	47,402	0.00%
2018/07/13	25.9	63.70	24	63.79	62.30	1.9	48,285	0.00%
2018/07/12	3	63.00	0	0.00	62.10	3	47,998	0.01%
2018/07/11	8	61.86	9	62.08	62.00	-1	47,915	0.00%
2018/07/10	7	61.33	2	61.65	62.40	5	47,730	0.01%
2018/07/09	3	59.67	8	57.65	57.80	-5	47,682	-0.01%
2018/07/06	9	55.49	9	58.00	58.70	0	47,345	0.00%
2018/07/05	12	53.75	6	54.35	53.90	6	46,923	0.01%
2018/07/04	2	54.90	32	54.56	53.00	-30	46,768	-0.06%
2018/07/03	3	58.97	12	59.03	58.10	-9	46,387	-0.02%
2018/07/02	5	61.12	1	61.80	59.10	4	46,387	0.01%
2018/06/29	13	61.30	10	61.40	62.30	3	46,271	0.01%
2018/06/28	4.2	61.85	5	61.90	60.80	-0.8	46,268	0.00%
2018/06/27	45	61.65	50.1	60.51	61.60	-5.1	45,965	-0.01%
2018/06/26	17	60.24	17	60.31	60.70	0	45,735	0.00%
2018/06/25	10	57.95	9	59.01	57.60	1	45,247	0.00%
2018/06/22	6	59.97	0.1	59.70	59.70	5.9	45,234	0.01%
2018/06/21	3	61.93	5	61.84	62.50	-2	45,060	0.00%
2018/06/20	7	61.43	7.2	62.59	60.60	-0.2	44,997	0.00%
2018/06/19	25	65.14	23	64.82	64.50	2	44,847	0.00%
2018/06/15	4	67.40	0	0.00	66.60	4	44,751	0.01%
2018/06/14	26	66.52	37	66.88	68.10	-11	44,648	-0.02%
2018/06/13	36	69.84	26	69.66	67.00	10	44,859	0.02%
2018/06/12	77	72.47	72	72.98	70.00	5	44,681	0.01%
2018/06/11	16	66.60	18	67.19	69.70	-2	43,257	0.00%
2018/06/08	13	63.49	8	63.85	63.40	5	42,538	0.01%
2018/06/07	14	66.41	7	65.74	65.00	7	42,363	0.02%
2018/06/06	8	65.94	4	64.63	66.00	4	42,989	0.01%
2018/06/05	10	63.89	26	66.63	63.70	-16	43,474	-0.04%
2018/06/04	16	67.40	14	67.66	67.30	2	42,688	0.00%
2018/06/01	20	68.20	15	68.99	67.10	5	42,378	0.01%
2018/05/31	23	70.98	28	71.10	69.90	-5	41,822	-0.01%
2018/05/30	22	66.92	8	66.94	67.80	14	40,393	0.03%
2018/05/29	36	67.09	36.8	67.89	66.40	-0.8	39,562	0.00%
2018/05/28	9	64.67	13	64.32	64.80	-4	37,968	-0.01%
2018/05/25	4	60.83	6	60.43	60.50	-2	36,847	-0.01%
2018/05/24	5	59.46	5	58.72	59.30	0	36,381	0.00%
2018/05/23	8	59.26	7	58.81	58.90	1	36,141	0.00%
2018/05/22	20.3	60.19	18	61.33	58.50	2.3	35,613	0.01%
2018/05/21	6	63.00	0	0.00	62.60	6	34,997	0.02%
2018/05/18	10.5	61.57	14	62.61	63.20	-3.5	34,507	-0.01%
2018/05/17	18	62.63	10	63.00	61.20	8	33,760	0.02%
2018/05/16	24	61.00	50	61.46	62.00	-26	32,460	-0.08%
2018/05/15	11	57.38	21.5	57.82	57.30	-10.5	31,009	-0.03%
2018/05/14	43	56.71	28.1	57.34	58.10	14.9	30,392	0.05%
2018/05/11	51	54.65	53	55.10	52.90	-2	29,133	-0.01%
2018/05/10	14	52.14	12	52.46	53.50	2	27,993	0.01%
2018/05/09	61	53.06	46	52.83	52.50	15	27,547	0.05%
2018/05/08	50	52.64	44	52.64	53.80	6	26,881	0.02%
2018/05/07	6.5	48.80	14	48.41	50.00	-7.5	25,652	-0.03%
2018/05/04	21	47.30	0	0.00	47.25	21	25,600	0.08%
2018/05/03	2	49.55	15	49.78	48.75	-13	25,913	-0.05%
2018/05/02	16	48.15	11	48.75	48.90	5	25,992	0.02%
2018/04/30	3	46.97	2	47.58	46.80	1	26,032	0.00%
2018/04/27	2	46.55	0	0.00	46.50	2	27,327	0.01%
2018/04/26	4	47.41	42	46.11	45.90	-38	28,276	-0.13%
2018/04/25	0	0.00	5	45.80	47.60	-5	28,445	-0.02%
2018/04/24	8	47.35	7	48.84	46.25	1	29,126	0.00%
2018/04/23	36	50.63	8	50.50	48.80	28	28,557	0.10%
2018/04/20	7	49.03	7	49.39	48.70	0	28,578	0.00%
2018/04/19	6	47.39	46	47.68	49.10	-40	27,712	-0.14%
2018/04/18	50	44.56	48	44.36	44.65	2	26,756	0.01%
2018/04/17	1	45.70	0	0.00	44.05	1	26,930	0.00%
2018/04/16	5	45.81	3	45.33	45.50	2	27,170	0.01%
2018/04/13	9	46.21	11	46.75	45.65	-2	27,575	-0.01%
2018/04/12	2	44.80	0	0.00	44.90	2	27,359	0.01%
2018/04/11	9	46.12	2	45.80	45.05	7	28,225	0.02%
2018/04/10	10	44.50	18	44.97	44.60	-8	28,851	-0.03%
2018/04/09	4	44.60	8	44.33	43.80	-4	29,531	-0.01%
2018/04/03	25	43.82	21	43.91	44.25	4	29,498	0.01%
2018/04/02	10	43.30	3	43.23	43.05	7	29,804	0.02%
2018/03/31	12	43.64	4	43.99	44.00	8	29,953	0.03%
2018/03/30	15	45.59	5	45.19	44.70	10	30,304	0.03%
2018/03/29	4	46.10	8	46.71	45.50	-4	30,876	-0.01%
2018/03/28	121	46.14	102	46.32	45.80	19	30,715	0.06%	大買/大賣/
2018/03/27	6	46.97	15	47.11	47.15	-9	30,879	-0.03%
2018/03/26	0	0.00	4	45.20	45.75	-4	31,408	-0.01%
2018/03/23	8	45.10	18	45.25	45.00	-10	31,596	-0.03%
2018/03/22	23	48.11	11	48.16	47.05	12	31,550	0.04%
2018/03/21	2	47.40	3	47.95	47.00	-1	31,458	0.00%
2018/03/20	4	47.10	1	47.05	47.25	3	31,677	0.01%
2018/03/19	21	48.48	13	48.23	47.65	8	31,851	0.03%
2018/03/16	7	48.01	7	48.53	47.20	0	31,592	0.00%
2018/03/15	0	0.00	1	47.00	47.00	-1	31,638	0.00%
2018/03/14	7	48.23	3	47.30	46.90	4	31,960	0.01%
2018/03/13	7	48.04	6	48.30	48.55	1	32,804	0.00%
2018/03/12	16	48.26	18	48.14	47.75	-2	33,151	-0.01%
2018/03/09	33	45.62	29	45.95	47.50	4	33,111	0.01%
2018/03/08	0	0.00	31	43.10	43.20	-31	33,139	-0.09%
2018/03/07	8	42.12	28.1	42.85	42.70	-20.1	33,542	-0.06%
2018/03/06	25	42.45	25	42.89	42.40	0	33,993	0.00%
2018/03/05	20	43.35	6	42.72	41.40	14	34,392	0.04%
2018/03/02	20	44.18	5	44.10	44.10	15	34,552	0.04%
2018/03/01	20	44.80	0	0.00	45.00	20	35,135	0.06%
2018/02/27	3	45.67	1.5	46.02	45.30	1.5	35,753	0.00%
2018/02/26	7	46.26	10	45.41	45.50	-3	36,140	-0.01%
2018/02/23	7	44.75	1	45.00	44.50	6	36,662	0.02%
2018/02/22	6	44.67	10	44.45	44.15	-4	38,036	-0.01%
2018/02/21	0	0.00	1	44.35	45.00	-1	39,623	0.00%
2018/02/12	0	0.00	15	43.30	43.00	-15	39,949	-0.04%
2018/02/09	3	42.92	18	42.68	42.90	-15	40,294	-0.04%
2018/02/08	15	43.63	2	45.33	43.50	13	40,591	0.03%
2018/02/07	32	45.42	20	45.54	45.10	12	40,855	0.03%
2018/02/06	1	42.50	0	0.00	42.50	1	41,706	0.00%
2018/02/05	1	46.15	4	44.90	47.20	-3	43,336	-0.01%
2018/02/01	14	48.33	5	48.88	48.00	9	46,364	0.02%
2018/01/31	9	47.46	15	46.87	48.00	-6	47,867	-0.01%
2018/01/30	9	49.43	1	48.60	48.60	8	48,603	0.02%
2018/01/29	6	49.82	11	49.82	49.85	-5	48,644	-0.01%
2018/01/26	11	50.66	13	49.22	49.00	-2	48,988	0.00%
2018/01/25	18	50.20	2	51.40	49.50	16	48,892	0.03%
2018/01/24	10	52.46	14	52.46	52.30	-4	48,813	-0.01%
2018/01/23	24	53.97	33	52.64	52.40	-9	49,067	-0.02%
2018/01/22	9	50.86	38	52.19	53.60	-29	48,434	-0.06%
2018/01/19	4	48.34	2	48.43	48.75	2	49,111	0.00%
2018/01/18	14	48.10	25	48.41	47.90	-11	49,222	-0.02%
2018/01/17	3	47.10	10	47.55	46.90	-7	49,485	-0.01%
2018/01/16	47	47.74	13	47.18	47.05	34	50,360	0.07%
2018/01/15	1	46.05	28	46.11	47.00	-27	51,050	-0.05%
2018/01/12	12	46.75	4	46.38	45.90	8	51,888	0.02%
2018/01/11	3	45.87	2	45.55	46.20	1	52,157	0.00%
2018/01/10	5	46.77	12	46.18	45.85	-7	52,303	-0.01%
2018/01/09	29	46.82	26	46.26	47.25	3	52,530	0.01%
2018/01/08	8	46.22	18	46.08	45.05	-10	52,941	-0.02%
2018/01/05	30	47.93	33	47.76	47.15	-3	53,817	-0.01%
2018/01/04	23	45.08	16	45.54	46.50	7	54,411	0.01%
2018/01/03	11	43.95	42	44.17	43.95	-31	53,809	-0.06%
2018/01/02	10	42.65	14	42.40	42.35	-4	53,322	-0.01%