合晶 (6182)-富邦-永和券商分點個股進出

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-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和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
2024/04/26	12	39.11	13	39.20	39.20	-1	2,937	-0.03%
2024/04/25	6.4	39.09	1	39.00	39.20	5.4	2,940	0.18%
2024/04/24	11.4	38.86	15	38.98	39.00	-3.6	2,969	-0.12%
2024/04/23	2.3	38.64	0	0.00	38.55	2.3	3,016	0.08%
2024/04/22	2	39.08	3	39.08	38.95	-1	3,017	-0.03%
2024/04/19	3	38.87	5	38.55	38.85	-2	3,009	-0.07%
2024/04/18	4	39.95	5	39.76	39.70	-1	2,977	-0.03%
2024/04/17	10	40.01	18	39.88	39.75	-8	2,966	-0.27%
2024/04/16	9	39.03	2	39.08	38.90	7	2,945	0.24%
2024/04/15	3	39.90	6	39.67	40.10	-3	2,945	-0.10%
2024/04/12	1.2	39.70	2	39.53	39.45	-0.8	2,947	-0.03%
2024/04/11	1	39.85	2	39.60	39.55	-1	2,967	-0.03%
2024/04/10	1.8	40.11	2	40.13	39.95	-0.2	3,008	-0.01%
2024/04/09	1	39.80	2	40.00	39.90	-1	3,025	-0.03%
2024/04/08	1	39.95	1	39.85	40.00	0	3,039	0.00%
2024/04/03	1.3	39.72	1	39.75	39.95	0.3	3,069	0.01%
2024/04/02	6.2	39.68	2	39.75	40.15	4.2	3,112	0.13%
2024/04/01	11.9	39.71	5	39.72	39.90	6.9	3,203	0.21%
2024/03/29	4	38.93	1	39.05	39.00	3	3,209	0.09%
2024/03/28	16	39.19	1	38.85	38.80	15	3,278	0.46%
2024/03/27	2	38.98	1	39.10	39.00	1	3,324	0.03%
2024/03/26	0	0.00	5	39.10	38.75	-5	3,388	-0.15%
2024/03/25	9	39.43	10	39.44	39.10	-1	3,432	-0.03%
2024/03/22	5.1	39.86	1	39.90	39.70	4.1	3,537	0.11%
2024/03/21	12.1	40.22	4	40.01	40.00	8.1	3,678	0.22%
2024/03/20	11.1	40.05	16	40.51	40.15	-4.9	3,999	-0.12%
2024/03/19	17	39.49	4	39.81	39.60	13	4,036	0.32%
2024/03/18	5.1	39.11	9	38.92	38.80	-3.9	4,353	-0.09%
2024/03/15	8.5	39.86	1	39.70	39.70	7.5	4,579	0.16%
2024/03/14	5	40.61	1	40.20	40.20	4	4,547	0.09%
2024/03/13	13	41.35	19	41.79	40.70	-6	4,537	-0.13%
2024/03/12	13	41.26	3	41.25	41.20	10	4,493	0.22%
2024/03/11	6.6	41.80	3	42.02	41.60	3.6	4,453	0.08%
2024/03/08	49.1	42.28	130.4	42.09	42.35	-81.3	4,322	-1.88%	大賣/
2024/03/07	7	40.36	1	40.45	39.95	6	3,985	0.15%
2024/03/06	6.7	39.98	1	40.00	39.85	5.7	3,958	0.14%
2024/03/05	6.2	40.29	1	40.45	40.10	5.2	3,980	0.13%
2024/03/04	7	40.12	2	40.13	40.10	5	3,992	0.13%
2024/03/01	5.1	40.00	3	39.93	39.90	2.1	4,022	0.05%
2024/02/29	2	39.85	0	0.00	39.80	2	4,017	0.05%
2024/02/27	16	40.17	3.2	39.93	39.90	12.8	4,006	0.32%
2024/02/26	8	40.61	12	40.65	40.40	-4	3,992	-0.10%
2024/02/23	23	41.58	17.1	41.70	41.00	5.9	3,963	0.15%
2024/02/22	13	41.55	0	0.00	41.20	13	3,963	0.33%
2024/02/21	5	41.24	7	41.17	41.20	-2	3,965	-0.05%
2024/02/20	18	41.51	0	0.00	41.30	18	3,960	0.45%
2024/02/19	6	41.64	7	41.48	41.70	-1	3,969	-0.03%
2024/02/16	0	0.00	13	41.07	41.40	-13	3,966	-0.33%
2024/02/15	8.1	40.90	4	41.10	41.20	4.1	3,965	0.10%
2024/02/05	3	40.60	9	40.58	40.70	-6	3,961	-0.15%
2024/02/02	2	41.08	9	40.82	41.00	-7	3,969	-0.18%
2024/02/01	8	40.70	2	41.03	41.00	6	4,014	0.15%
2024/01/31	3	41.10	2.1	41.25	41.25	0.9	4,029	0.02%
2024/01/30	8.1	40.85	2	40.70	40.55	6.1	4,055	0.15%
2024/01/29	11	41.25	6	41.24	41.30	5	4,119	0.12%
2024/01/26	8	41.36	1	41.40	41.35	7	4,131	0.17%
2024/01/25	8	41.83	1	41.65	41.50	7	4,137	0.17%
2024/01/24	3	42.43	8	42.41	42.35	-5	4,158	-0.12%
2024/01/23	7	42.39	6	42.29	42.30	1	4,234	0.02%
2024/01/22	1	42.60	2	42.45	42.55	-1	4,248	-0.02%
2024/01/19	2	42.18	3	42.15	42.15	-1	4,291	-0.02%
2024/01/18	1.1	42.04	0	0.00	41.60	1.1	4,334	0.02%
2024/01/17	22	42.51	2.1	42.78	42.20	19.9	4,333	0.46%
2024/01/16	7	43.06	10	43.14	43.35	-3	4,309	-0.07%
2024/01/15	2	43.15	5	43.29	43.15	-3	4,308	-0.07%
2024/01/12	3	42.63	3	42.75	42.75	0	4,315	0.00%
2024/01/11	2.1	42.60	1	42.80	42.80	1.1	4,325	0.02%
2024/01/10	26	42.45	2	42.33	42.35	24	4,351	0.55%
2024/01/09	13	42.81	3	43.22	43.05	10	4,338	0.23%
2024/01/08	6	43.74	13	43.54	43.55	-7	4,326	-0.16%
2024/01/05	1	43.20	0	0.00	43.05	1	4,347	0.02%
2024/01/04	6	43.08	4	43.33	43.25	2	4,341	0.05%
2024/01/03	5	42.99	6	43.03	43.20	-1	4,318	-0.02%
2024/01/02	7	43.12	1	43.05	43.05	6	4,297	0.14%
2023/12/29	1	43.30	3	43.67	43.30	-2	4,298	-0.05%
2023/12/28	8	43.71	4	43.74	43.55	4	4,277	0.09%
2023/12/27	39	43.91	14	44.42	43.95	25	4,250	0.59%
2023/12/26	23	43.90	5	44.09	44.15	18	4,172	0.43%
2023/12/25	13	44.03	1	44.10	43.75	12	4,130	0.29%
2023/12/22	17	44.31	2	44.30	44.10	15	4,096	0.37%
2023/12/21	3.1	44.09	9.2	44.06	44.05	-6.2	4,051	-0.15%
2023/12/20	16	44.88	11	44.67	44.65	5	3,989	0.13%
2023/12/19	11.1	45.51	6	45.07	45.00	5.1	3,943	0.13%
2023/12/18	7.1	47.29	2.1	47.97	46.05	5	3,839	0.13%
2023/12/15	18.3	48.71	11.1	48.57	48.05	7.2	3,768	0.19%
2023/12/14	5	46.74	2	46.75	47.40	3	3,495	0.09%
2023/12/13	14.4	47.87	13.1	47.92	46.45	1.4	3,474	0.04%
2023/12/12	7.7	46.33	16.1	46.54	47.60	-8.4	3,179	-0.26%
2023/12/11	0	0.00	1	44.40	44.20	-1	2,933	-0.03%
2023/12/08	0.8	44.61	0	0.00	44.50	0.8	2,993	0.03%
2023/12/07	0.4	44.28	2	44.50	43.80	-1.6	3,090	-0.05%
2023/12/06	3	44.53	1	44.45	44.35	2	3,137	0.06%
2023/12/05	2	44.53	0	0.00	44.45	2	3,194	0.06%
2023/12/04	1.7	45.20	1	45.60	45.00	0.7	3,281	0.02%
2023/12/01	0	0.00	5	45.10	45.10	-5	3,339	-0.15%
2023/11/30	1	45.06	0	0.00	45.00	1	3,365	0.03%
2023/11/29	1.5	44.95	10	45.06	45.20	-8.5	3,346	-0.25%
2023/11/28	0	0.00	3	44.78	44.85	-3	3,332	-0.09%
2023/11/27	0	0.00	9	44.20	43.85	-9	3,299	-0.27%
2023/11/24	0.5	43.95	4	43.98	43.85	-3.5	3,305	-0.11%
2023/11/22	0	0.00	2	43.70	43.70	-2	3,317	-0.06%
2023/11/20	0	0.00	1	44.00	44.05	-1	3,340	-0.03%
2023/11/17	1	43.90	2	43.80	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	1	43.60	43.80	-1	3,373	-0.03%
2023/11/14	1	42.65	0	0.00	42.65	1	3,404	0.03%
2023/11/13	1	43.10	0	0.00	42.95	1	3,426	0.03%
2023/11/10	1	42.75	0	0.00	42.90	1	3,449	0.03%
2023/11/09	8	42.48	0	0.00	42.40	8	3,456	0.23%
2023/11/07	1	43.05	4	43.05	43.00	-3	3,444	-0.09%
2023/11/06	4	43.38	0	0.00	43.50	4	3,448	0.12%
2023/11/02	1.2	45.01	0	0.00	45.15	1.2	3,480	0.03%
2023/11/01	2	43.35	3	44.12	44.60	-1	3,501	-0.03%
2023/10/31	1	43.80	4	43.65	43.60	-3	3,473	-0.09%
2023/10/30	2	45.50	0	0.00	45.10	2	3,470	0.06%
2023/10/27	4	46.59	1	45.95	45.80	3	3,464	0.09%
2023/10/26	0.4	45.90	9	45.29	45.45	-8.6	3,495	-0.25%
2023/10/25	8	46.84	1	46.65	46.15	7	3,467	0.20%
2023/10/24	0	0.00	3	46.55	46.70	-3	3,475	-0.09%
2023/10/23	1	45.95	0	0.00	46.00	1	3,507	0.03%
2023/10/20	0	0.00	0	46.00	46.00	0	3,539	0.00%
2023/10/19	2.3	45.98	2	46.25	45.90	0.3	3,586	0.01%
2023/10/17	0	0.00	1	46.35	46.05	-1	3,611	-0.03%
2023/10/13	0	0.00	3	46.13	46.50	-3	3,861	-0.08%
2023/10/12	1	45.45	5.3	45.24	45.85	-4.3	3,963	-0.11%
2023/10/06	2	45.80	0	0.00	45.95	2	4,134	0.05%
2023/10/05	2	45.60	0	0.00	46.00	2	4,280	0.05%
2023/10/03	1	45.00	0	0.00	45.00	1	4,457	0.02%
2023/10/02	2.1	44.94	2	44.95	45.00	0.1	4,520	0.00%
2023/09/28	1	44.00	0	0.00	44.00	1	4,614	0.02%
2023/09/27	0	0.00	4	44.00	44.00	-4	4,641	-0.09%
2023/09/25	1	45.00	1	45.30	44.95	0	4,702	0.00%
2023/09/22	5	43.99	0	0.00	45.20	5	4,714	0.11%
2023/09/21	2.1	45.09	7	44.93	44.85	-4.9	4,742	-0.10%
2023/09/20	1.5	45.40	9	45.19	44.90	-7.5	4,817	-0.16%
2023/09/19	10.1	46.28	2	46.55	45.70	8.1	4,900	0.17%
2023/09/18	9.3	46.98	5	47.00	46.70	4.3	4,853	0.09%
2023/09/15	0	0.00	62.2	46.71	46.50	-62.2	4,802	-1.30%
2023/09/14	68	46.11	0	0.00	46.00	68	4,750	1.43%
2023/09/13	2	45.90	5	45.70	45.90	-3	4,749	-0.06%
2023/09/12	3.5	45.80	5.1	45.80	45.65	-1.6	4,776	-0.03%
2023/09/11	2	44.40	5	44.99	44.40	-3	4,792	-0.06%
2023/09/08	1	44.85	1	45.10	44.85	0	5,009	0.00%
2023/09/07	13	44.99	6.1	44.99	44.85	6.9	4,970	0.14%
2023/09/06	3.1	44.70	2	43.85	44.30	1.1	4,892	0.02%
2023/09/05	0	0.00	2	43.68	43.55	-2	4,848	-0.04%
2023/09/04	1	42.90	3	43.15	43.20	-2	4,859	-0.04%
2023/09/01	0	0.00	2	43.18	43.10	-2	4,864	-0.04%
2023/08/31	5	42.70	5	42.60	42.60	0	4,871	0.00%
2023/08/30	0	0.00	3	42.45	42.45	-3	4,885	-0.06%
2023/08/28	0	42.15	0	0.00	42.00	0	4,910	0.00%
2023/08/25	2	41.60	2	42.00	42.15	0	4,910	0.00%
2023/08/24	0	0.00	0.1	41.90	41.75	-0.1	4,913	0.00%
2023/08/23	0	0.00	6	41.82	42.00	-6	4,928	-0.12%
2023/08/22	0	0.00	0.6	41.50	41.65	-0.6	4,921	-0.01%
2023/08/21	0	41.55	2	41.30	41.10	-2	4,900	-0.04%
2023/08/18	3	41.45	0	0.00	41.25	3	4,893	0.06%
2023/08/17	1	40.20	7	40.49	40.80	-6	4,877	-0.12%
2023/08/16	0	39.30	0.5	39.95	39.90	-0.5	4,857	-0.01%
2023/08/15	1	39.45	0	0.00	39.25	1	4,833	0.02%
2023/08/14	3	38.92	3	38.92	39.25	0	4,827	0.00%
2023/08/11	2	39.96	2	40.00	39.95	0	4,795	0.00%
2023/08/10	2	40.20	0	0.00	40.00	2	4,773	0.04%
2023/08/09	8	40.88	7.2	40.66	40.45	0.8	4,724	0.02%
2023/08/08	1	41.70	0	0.00	41.50	1	4,637	0.02%
2023/08/04	0	42.80	0	0.00	42.70	0	4,583	0.00%
2023/08/02	1	42.05	1	42.05	42.45	0	4,603	0.00%
2023/08/01	1	42.60	0	0.00	43.05	1	4,540	0.02%
2023/07/31	8	42.87	1	42.90	42.50	7	4,534	0.15%
2023/07/28	0.5	43.70	0	0.00	43.50	0.5	4,463	0.01%
2023/07/27	0	0.00	1	43.10	43.60	-1	4,464	-0.02%
2023/07/26	2	42.83	0	0.00	42.75	2	4,454	0.04%
2023/07/25	4	43.65	0	0.00	43.55	4	4,430	0.09%
2023/07/24	0	0.00	6	43.10	43.05	-6	4,423	-0.14%
2023/07/21	0	0.00	2	44.53	44.40	-2	4,421	-0.05%
2023/07/20	0	45.85	0	0.00	45.60	0	4,426	0.00%
2023/07/19	1	45.70	0	0.00	45.60	1	4,456	0.02%
2023/07/18	0	0.00	7	48.59	48.60	-7	4,399	-0.16%
2023/07/17	1	48.85	10	48.69	48.90	-9	4,293	-0.21%
2023/07/14	9	48.39	31	47.55	48.45	-22	4,239	-0.52%
2023/07/13	4	48.09	8	48.23	47.35	-4	4,166	-0.10%
2023/07/12	36	48.33	1	48.50	48.10	35	4,123	0.85%
2023/07/11	1	47.70	10	47.80	47.80	-9	4,014	-0.22%
2023/07/10	0	0.00	4	47.40	47.30	-4	3,981	-0.10%
2023/07/07	3.5	46.49	2	46.50	46.70	1.5	3,963	0.04%
2023/07/06	5	47.55	2	47.90	47.75	3	3,922	0.08%
2023/07/05	0.5	47.10	1	47.05	47.35	-0.5	3,870	-0.01%
2023/07/04	0	0.00	3	46.85	46.75	-3	3,838	-0.08%
2023/07/03	11	47.42	1	47.60	47.30	10	3,841	0.26%
2023/06/30	2	47.10	10	47.11	47.30	-8	3,822	-0.21%
2023/06/29	3	46.70	3	46.73	46.95	0	3,842	0.00%
2023/06/27	0	0.00	12	47.23	46.60	-12	3,836	-0.31%
2023/06/26	2	46.20	3	46.20	46.15	-1	3,751	-0.03%
2023/06/21	2	46.00	1	46.20	46.15	1	3,831	0.03%
2023/06/20	4.2	45.92	6	46.00	45.95	-1.8	3,980	-0.05%
2023/06/19	3	46.40	6	46.51	46.25	-3	4,117	-0.07%
2023/06/16	5	46.42	1	46.55	46.65	4	4,269	0.09%
2023/06/15	11.1	46.36	12	46.34	46.40	-0.9	4,270	-0.02%
2023/06/14	20	46.12	2	46.25	46.30	18	4,244	0.42%
2023/06/12	0	0.00	2	43.80	43.85	-2	4,195	-0.05%
2023/06/09	0	44.00	2	43.98	43.90	-2	4,224	-0.05%
2023/06/08	1	44.40	0	0.00	44.05	1	4,254	0.02%
2023/06/07	1.2	44.81	3	44.90	45.20	-1.8	4,335	-0.04%
2023/06/06	0.2	44.95	0	0.00	45.20	0.2	4,371	0.00%
2023/06/02	0	44.90	7	44.97	44.75	-7	4,433	-0.16%
2023/06/01	0.2	44.65	0	0.00	44.65	0.2	4,454	0.00%
2023/05/31	7	45.04	3	44.97	44.95	4	4,466	0.09%
2023/05/29	0	0.00	1	44.90	44.80	-1	4,461	-0.02%
2023/05/26	0	0.00	1	44.55	44.05	-1	4,455	-0.02%
2023/05/24	7	44.05	10.6	44.00	44.00	-3.6	4,492	-0.08%
2023/05/23	7	44.21	4	44.23	44.10	3	4,510	0.07%
2023/05/22	0	0.00	1	43.80	43.70	-1	4,504	-0.02%
2023/05/19	0	0.00	0.5	43.40	43.20	-0.5	4,523	-0.01%
2023/05/18	8	43.51	1	43.55	43.50	7	4,597	0.15%
2023/05/16	4	42.89	0	0.00	42.80	4	4,638	0.09%
2023/05/11	1	42.10	0	0.00	42.05	1	4,834	0.02%
2023/05/10	7	42.65	1	42.60	42.60	6	4,903	0.12%
2023/05/09	1	42.75	0	0.00	42.60	1	4,975	0.02%
2023/05/05	7	44.10	0	0.00	43.95	7	5,039	0.14%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/05/03	0	0.00	1	44.05	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	0	44.10	44.00	0	5,268	0.00%
2023/04/28	1	43.25	0	0.00	43.20	1	5,378	0.02%
2023/04/27	11	42.77	5	42.55	43.20	6	5,360	0.11%
2023/04/26	2	42.23	0	0.00	42.50	2	5,334	0.04%
2023/04/25	2	42.70	55	43.66	42.55	-53	5,320	-1.00%
2023/04/24	1	43.75	0	0.00	43.55	1	5,314	0.02%
2023/04/21	1	44.25	0	0.00	44.10	1	5,301	0.02%
2023/04/20	4	45.43	0	0.00	45.15	4	5,273	0.08%
2023/04/19	55	45.43	11	45.39	45.25	44	5,337	0.82%
2023/04/18	3	46.15	2	46.10	46.15	1	5,261	0.02%
2023/04/17	5.1	46.23	4	46.18	46.15	1.1	5,238	0.02%
2023/04/14	6.1	46.76	4	46.68	46.70	2.1	5,182	0.04%
2023/04/13	4	47.35	1	46.85	46.85	3	5,147	0.06%
2023/04/12	1.3	48.00	6	47.85	48.35	-4.7	5,035	-0.09%
2023/04/11	0	0.00	2.1	48.70	48.30	-2.1	4,993	-0.04%
2023/04/10	9.1	48.33	1	48.60	48.65	8.1	4,980	0.16%
2023/04/07	2	48.00	6	47.95	47.90	-4	4,918	-0.08%
2023/03/31	0	0.00	1	49.10	48.50	-1	4,867	-0.02%
2023/03/30	1	48.75	1	48.50	48.65	0	4,837	0.00%
2023/03/29	1	48.10	2.2	47.95	48.00	-1.2	4,819	-0.02%
2023/03/28	5	48.34	10	48.95	48.10	-5	4,807	-0.10%
2023/03/27	5	48.90	2	48.98	48.90	3	4,706	0.06%
2023/03/24	3.1	49.31	3	49.60	49.35	0.1	4,633	0.00%
2023/03/23	23	49.28	21.1	48.49	49.55	1.9	4,531	0.04%
2023/03/22	4.1	48.51	60	48.29	48.90	-55.9	4,355	-1.28%
2023/03/21	13	48.03	13	47.91	47.70	0	4,191	0.00%
2023/03/20	1.1	46.40	10	47.22	47.20	-8.9	4,007	-0.22%
2023/03/17	64	46.27	5	46.83	46.20	59	3,945	1.50%
2023/03/16	6	46.38	0	0.00	46.45	6	3,860	0.16%
2023/03/15	2	46.30	2	45.95	45.95	0	3,782	0.00%
2023/03/14	0	0.00	38	44.21	44.90	-38	3,738	-1.02%
2023/03/13	2	44.55	0	0.00	44.75	2	3,733	0.05%
2023/03/10	4.2	45.75	3	46.27	45.40	1.2	3,731	0.03%
2023/03/09	0	0.00	1	46.20	46.20	-1	3,782	-0.03%
2023/03/08	1	46.25	8	46.26	46.90	-7	3,772	-0.19%
2023/03/06	2	46.00	0	0.00	46.05	2	3,738	0.05%
2023/03/03	4.7	44.98	11	45.00	45.00	-6.3	3,738	-0.17%
2023/03/01	3	44.52	1	45.15	45.10	2	3,897	0.05%
2023/02/24	3	44.75	1	45.40	44.90	2	3,889	0.05%
2023/02/23	2	45.28	1	45.35	45.35	1	3,899	0.03%
2023/02/22	1	44.85	1	45.05	45.15	0	3,948	0.00%
2023/02/21	0	0.00	2	46.25	45.85	-2	3,949	-0.05%
2023/02/20	5	46.34	4	46.40	46.35	1	4,028	0.02%
2023/02/17	0	0.00	5	46.14	46.25	-5	4,126	-0.12%
2023/02/16	10	46.40	3.1	46.07	46.45	6.9	4,165	0.17%
2023/02/15	5	45.00	0	0.00	45.05	5	4,284	0.12%
2023/02/14	11	45.30	11	45.06	45.05	0	4,354	0.00%
2023/02/13	0	0.00	1	45.20	45.15	-1	4,433	-0.02%
2023/02/10	12	45.90	11	46.25	45.70	1	4,528	0.02%
2023/02/09	11	46.76	17	46.41	46.65	-6	4,594	-0.13%
2023/02/08	1	46.50	0	0.00	46.15	1	4,578	0.02%
2023/02/07	4	45.99	6	45.39	46.20	-2	4,562	-0.04%
2023/02/06	1	44.85	2	45.10	44.70	-1	4,616	-0.02%
2023/02/03	0	0.00	3.5	45.76	45.55	-3.5	4,610	-0.08%
2023/02/02	0	0.00	1	46.10	46.10	-1	4,610	-0.02%
2023/02/01	2	45.30	4	45.53	45.50	-2	4,585	-0.04%
2023/01/31	10	44.83	6	44.55	44.85	4	4,618	0.09%
2023/01/30	9	43.71	4.2	43.66	44.50	4.8	4,570	0.11%
2023/01/17	0	0.00	3	42.18	42.10	-3	4,472	-0.07%
2023/01/16	1	41.95	0	0.00	42.20	1	4,562	0.02%
2023/01/13	7	42.06	1	41.85	41.80	6	4,593	0.13%
2023/01/12	2	42.58	0	0.00	42.55	2	4,600	0.04%
2023/01/11	1	43.50	1	43.45	43.40	0	4,613	0.00%
2023/01/10	4	43.65	2	43.73	43.90	2	4,666	0.04%
2023/01/09	6	43.63	7.5	43.78	44.25	-1.5	4,683	-0.03%
2023/01/06	0	0.00	4	42.50	42.50	-4	4,652	-0.09%
2023/01/05	4	42.14	2	42.00	41.65	2	4,758	0.04%
2023/01/04	1	41.50	0	0.00	41.75	1	4,822	0.02%
2023/01/03	1	41.30	1	41.55	41.45	0	4,896	0.00%
2022/12/29	0.3	40.50	0	0.00	41.00	0.3	5,014	0.01%
2022/12/28	2	41.23	0	0.00	40.75	2	5,203	0.04%
2022/12/27	1	41.95	1	42.35	42.15	0	5,257	0.00%
2022/12/23	1	41.65	0	0.00	41.80	1	5,471	0.02%
2022/12/22	0.2	42.05	0	0.00	41.95	0.2	5,563	0.00%
2022/12/21	1	41.95	3	42.30	41.65	-2	5,752	-0.03%
2022/12/20	6	42.91	0	0.00	41.85	6	6,069	0.10%
2022/12/16	1	43.90	0	0.00	43.65	1	6,368	0.02%
2022/12/15	2	44.75	6	44.73	44.60	-4	6,395	-0.06%
2022/12/13	2	43.85	0	0.00	43.85	2	6,483	0.03%
2022/12/12	2	43.83	0	0.00	43.75	2	6,505	0.03%
2022/12/09	2	45.00	0	0.00	44.25	2	6,550	0.03%
2022/12/08	5	44.50	0	0.00	44.85	5	6,563	0.08%
2022/12/07	4	44.94	6	44.91	44.75	-2	6,595	-0.03%
2022/12/06	8	46.46	3	47.02	46.00	5	6,609	0.08%
2022/12/05	5	47.90	4	47.70	47.70	1	6,613	0.02%
2022/12/02	1	47.50	3	47.72	47.60	-2	6,622	-0.03%
2022/12/01	2	47.30	6	47.57	47.70	-4	6,644	-0.06%
2022/11/30	4	45.76	1	46.10	45.95	3	6,594	0.05%
2022/11/29	0	0.00	2	44.85	45.20	-2	6,728	-0.03%
2022/11/28	2	46.05	3	45.73	45.55	-1	6,740	-0.01%
2022/11/25	0	0.00	4	46.13	45.90	-4	6,802	-0.06%
2022/11/24	1	45.65	4	46.45	46.50	-3	6,820	-0.04%
2022/11/23	1	45.55	2	45.95	45.20	-1	6,795	-0.01%
2022/11/22	7	45.87	0	0.00	45.65	7	6,842	0.10%
2022/11/21	2	45.90	1	46.20	45.85	1	7,128	0.01%
2022/11/18	0	0.00	2	45.65	45.65	-2	7,432	-0.03%
2022/11/16	4	46.08	10	45.90	46.10	-6	7,464	-0.08%
2022/11/15	6	45.78	160	45.44	46.00	-154	7,430	-2.07%	大賣/鉅額交易
2022/11/14	10	45.28	0	0.00	45.00	10	7,468	0.13%
2022/11/11	6	45.56	8.1	45.05	44.75	-2.1	7,530	-0.03%
2022/11/10	7	43.81	35	43.67	43.80	-28	7,430	-0.38%
2022/11/09	8	42.98	5	42.80	43.00	3	7,527	0.04%
2022/11/08	3	42.42	7	42.74	42.25	-4	7,570	-0.05%
2022/11/07	71	42.26	7	42.36	42.35	64	7,805	0.82%
2022/11/04	6	41.77	8	41.67	42.20	-2	8,032	-0.02%
2022/11/03	3	41.07	1	41.30	41.40	2	8,027	0.02%
2022/11/02	7	41.14	5	41.08	41.00	2	8,098	0.02%
2022/11/01	2.4	40.22	1	40.45	40.20	1.4	8,034	0.02%
2022/10/31	90	39.85	5	39.99	39.90	85	8,129	1.05%
2022/10/28	1	39.05	1	39.60	39.05	0	8,131	0.00%
2022/10/27	5	39.60	8	39.85	39.95	-3	8,121	-0.04%
2022/10/26	0	0.00	3	38.30	37.60	-3	8,063	-0.04%
2022/10/25	2	39.03	0	0.00	38.30	2	8,072	0.02%
2022/10/24	5	39.15	3	39.33	38.95	2	8,111	0.02%
2022/10/20	1	39.35	0	0.00	38.70	1	8,089	0.01%
2022/10/18	2	40.20	3	39.77	39.55	-1	8,090	-0.01%
2022/10/14	1	37.90	5	38.76	38.95	-4	8,231	-0.05%
2022/10/13	0	0.00	15	37.52	36.40	-15	8,282	-0.18%
2022/10/12	4	38.71	3	38.68	38.70	1	8,242	0.01%
2022/10/11	20	38.60	2	38.40	38.40	18	8,291	0.22%
2022/10/07	2	40.78	1	40.55	40.60	1	8,336	0.01%
2022/10/06	0.7	41.90	4	41.33	41.10	-3.3	8,352	-0.04%
2022/10/05	8.5	41.21	7	41.54	40.80	1.5	8,345	0.02%
2022/10/04	4	39.58	2	39.75	39.90	2	8,311	0.02%
2022/10/03	1	38.10	3	38.43	38.60	-2	8,391	-0.02%
2022/09/30	6	38.69	4	38.76	39.45	2	8,407	0.02%
2022/09/29	7	38.75	4	38.75	38.30	3	8,428	0.04%
2022/09/28	8	39.69	12	38.40	37.90	-4	8,439	-0.05%
2022/09/27	20	39.27	42	38.14	40.30	-22	8,331	-0.26%
2022/09/26	17	41.64	6	41.83	40.15	11	8,083	0.14%
2022/09/23	3.4	45.15	6	44.53	44.60	-2.6	7,976	-0.03%
2022/09/22	2	44.95	0	0.00	45.80	2	7,992	0.03%
2022/09/21	4.5	45.87	1	45.55	45.35	3.5	7,978	0.04%
2022/09/16	4	47.46	0	0.00	47.25	4	8,045	0.05%
2022/09/15	4	48.80	1	48.30	48.25	3	8,114	0.04%
2022/09/14	1	47.00	1	47.45	48.80	0	8,186	0.00%
2022/09/13	3	49.22	0	0.00	48.90	3	8,228	0.04%
2022/09/12	2	49.43	0	0.00	49.30	2	8,309	0.02%
2022/09/08	1	47.60	1	47.95	48.00	0	8,404	0.00%
2022/09/07	4	46.78	8.2	46.43	46.50	-4.2	8,480	-0.05%
2022/09/06	11	48.16	3	47.73	47.30	8	8,494	0.09%
2022/09/05	4.1	48.99	38	49.24	48.50	-34	8,483	-0.40%
2022/09/02	4	51.45	2	51.55	51.00	2	8,479	0.02%
2022/09/01	15	51.02	0	0.00	51.10	15	8,484	0.18%
2022/08/31	2.2	51.41	2	51.40	52.20	0.2	8,464	0.00%
2022/08/30	10	51.48	7	51.90	52.00	3	8,477	0.04%
2022/08/29	2	50.75	2	50.80	50.70	0	8,441	0.00%
2022/08/26	12	53.78	20	53.22	52.70	-8	8,393	-0.10%
2022/08/25	130	53.53	28	52.79	53.60	102	8,176	1.25%	大買/鉅額交易
2022/08/24	1	50.90	0	0.00	50.30	1	7,970	0.01%
2022/08/23	0	0.00	5	50.04	50.70	-5	8,204	-0.06%
2022/08/22	7	50.99	4	51.13	50.80	3	8,484	0.04%
2022/08/19	18	51.97	2	52.10	51.60	16	8,626	0.19%
2022/08/17	2	51.15	0	0.00	50.90	2	8,984	0.02%
2022/08/16	23.6	51.28	20	51.27	51.00	3.6	9,064	0.04%
2022/08/15	10	50.39	13	50.16	50.20	-3	8,954	-0.03%
2022/08/12	15.1	50.51	2	50.30	50.30	13.1	8,964	0.15%
2022/08/11	36	49.64	31	49.69	49.60	5	8,792	0.06%
2022/08/10	15	47.29	0	47.25	47.60	15	8,698	0.17%
2022/08/09	15	47.23	11	47.13	47.10	4	8,845	0.05%
2022/08/08	0	45.85	1	45.60	45.95	-1	9,344	-0.01%
2022/08/05	1	45.75	3	46.23	46.50	-2	9,800	-0.02%
2022/08/04	2	44.80	0	0.00	45.30	2	9,801	0.02%
2022/08/03	1	45.60	0	0.00	45.10	1	9,954	0.01%
2022/08/02	1	46.18	0	0.00	45.45	1	10,187	0.01%
2022/08/01	1	47.15	0	0.00	47.15	1	10,426	0.01%
2022/07/29	2	48.10	20	48.01	47.75	-18	10,543	-0.17%
2022/07/28	1	47.70	0	0.00	47.00	1	10,780	0.01%
2022/07/27	1	45.65	2	46.50	47.15	-1	10,957	-0.01%
2022/07/26	2	46.80	0	0.00	45.90	2	10,981	0.02%
2022/07/25	0	0.00	12	47.30	47.55	-12	11,009	-0.11%
2022/07/22	15	48.62	15	48.27	48.10	0	11,136	0.00%
2022/07/21	3	48.40	3.1	48.58	48.95	-0.1	11,207	0.00%
2022/07/20	3.1	47.79	3.2	47.73	47.25	-0.1	11,225	0.00%
2022/07/19	1.1	46.11	1	46.15	46.55	0.1	11,345	0.00%
2022/07/18	1.1	47.70	4	48.04	48.20	-2.9	11,402	-0.03%
2022/07/15	4.1	47.03	0	0.00	47.55	4.1	11,364	0.04%
2022/07/14	14	46.06	9	45.91	46.15	5	11,335	0.04%
2022/07/13	8	45.64	2	45.20	44.80	6	11,443	0.05%
2022/07/12	10	44.60	1	45.30	44.00	9	11,600	0.08%
2022/07/11	2	47.40	3	46.80	47.30	-1	11,749	-0.01%
2022/07/08	1	46.60	3	46.30	46.40	-2	11,789	-0.02%
2022/07/07	4	43.68	2	44.50	44.90	2	11,800	0.02%
2022/07/06	1	45.10	2	43.35	43.30	-1	12,100	-0.01%
2022/07/05	5	45.50	0	0.00	46.00	5	12,371	0.04%
2022/07/04	13	44.67	1	44.50	44.55	12	12,364	0.10%
2022/07/01	1	46.10	11	45.18	45.05	-10	12,365	-0.08%
2022/06/30	3	48.70	10	48.15	48.05	-7	12,273	-0.06%
2022/06/29	0	0.00	1	50.40	50.50	-1	12,324	-0.01%
2022/06/28	3	50.50	21	50.79	51.00	-18	12,440	-0.14%
2022/06/27	21	52.30	0	0.00	52.40	21	12,592	0.17%
2022/06/24	5	50.69	1	50.60	50.50	4	12,776	0.03%
2022/06/23	0	0.00	13	50.00	49.95	-13	13,229	-0.10%
2022/06/22	12	51.15	4	50.68	50.20	8	14,000	0.06%
2022/06/21	13	52.02	0.2	51.20	52.40	12.8	14,530	0.09%
2022/06/20	7	51.77	22	50.40	50.20	-15	14,839	-0.10%
2022/06/17	5	52.58	32	52.45	52.60	-27	14,885	-0.18%
2022/06/16	20.1	55.65	2	54.60	54.60	18.1	14,888	0.12%
2022/06/15	2.5	58.04	5	57.20	57.00	-2.5	14,993	-0.02%
2022/06/14	6	57.55	5	57.62	58.40	1	15,309	0.01%
2022/06/13	16.5	57.70	64	57.89	57.70	-47.5	15,378	-0.31%
2022/06/10	10	60.60	11	60.59	60.50	-1	15,371	-0.01%
2022/06/09	0	0.00	4	61.58	61.00	-4	15,626	-0.03%
2022/06/08	4.2	61.70	3	61.37	60.80	1.2	15,664	0.01%
2022/06/07	23	60.86	0	0.00	61.30	23	15,905	0.14%
2022/06/06	1	61.10	16	61.00	61.00	-15	16,035	-0.09%
2022/06/02	2	61.65	3	61.87	61.60	-1	16,288	-0.01%
2022/06/01	1	61.80	13.1	61.47	61.60	-12.1	16,483	-0.07%
2022/05/31	28.3	62.47	12	62.66	62.30	16.3	16,488	0.10%
2022/05/30	38	62.01	12	62.23	62.00	26	16,441	0.16%
2022/05/27	53	60.88	5	61.32	60.70	48	16,268	0.30%
2022/05/26	18.5	60.41	230	60.68	60.00	-211.5	16,175	-1.31%	大賣/鉅額交易
2022/05/25	208	59.61	7	59.23	59.80	201	15,883	1.27%	大買/鉅額交易
2022/05/24	3	58.40	5	58.82	57.50	-2	15,892	-0.01%
2022/05/23	7	59.50	1	60.28	59.40	6	15,785	0.04%
2022/05/20	3	58.93	3	59.53	59.60	0	15,830	0.00%
2022/05/19	13	58.90	19	58.33	59.60	-6	15,801	-0.04%
2022/05/18	21	60.00	49	59.33	59.30	-28	15,781	-0.18%
2022/05/17	16	59.58	9	59.53	60.10	7	15,738	0.04%
2022/05/16	49	59.74	31	60.06	58.60	18	15,715	0.11%
2022/05/13	63	58.61	25.3	58.06	59.70	37.8	15,340	0.25%
2022/05/12	17	56.41	14	56.54	55.50	3	15,166	0.02%
2022/05/11	6	57.43	3	57.07	56.90	3	15,825	0.02%
2022/05/10	36	57.08	2	57.30	58.00	34	16,239	0.21%
2022/05/09	5	56.62	19	56.96	56.60	-14	16,322	-0.09%
2022/05/06	9	55.16	2	55.35	55.50	7	16,342	0.04%
2022/05/05	15	57.70	21	57.22	57.80	-6	16,717	-0.04%
2022/05/04	33.1	55.36	7	55.53	55.60	26.1	16,714	0.16%
2022/05/03	0	0.00	6	55.33	55.50	-6	16,822	-0.04%
2022/04/29	7	54.97	1	54.80	54.30	6	17,101	0.04%
2022/04/28	7	54.39	5	54.72	54.70	2	17,318	0.01%
2022/04/27	5	51.70	5	53.40	53.80	0	17,354	0.00%
2022/04/26	3	55.00	0	0.00	54.70	3	17,287	0.02%
2022/04/25	3	54.87	4	54.80	54.20	-1	17,357	-0.01%
2022/04/22	7.2	58.89	1	58.00	57.90	6.2	17,523	0.04%
2022/04/21	0.1	60.20	10	60.09	59.90	-10	17,766	-0.06%
2022/04/20	2.1	59.54	1.2	59.30	58.90	0.9	18,011	0.00%
2022/04/19	12	60.27	10	60.00	59.30	2	18,412	0.01%
2022/04/18	70	59.26	63	59.66	59.00	7	18,403	0.04%
2022/04/15	6	58.62	1	60.00	58.40	5	18,432	0.03%
2022/04/14	10.1	61.29	1	62.50	60.80	9.1	18,655	0.05%
2022/04/13	6	62.08	2	61.95	62.40	4	18,634	0.02%
2022/04/12	16.3	61.56	9.1	62.13	60.90	7.2	18,821	0.04%
2022/04/11	27	64.64	23	63.44	62.60	4	18,728	0.02%
2022/04/08	7	67.99	0	0.00	68.00	7	18,893	0.04%
2022/04/07	8	68.25	2	68.35	68.00	6	18,970	0.03%
2022/04/06	1	68.40	4	69.08	69.40	-3	19,232	-0.02%
2022/04/01	5	67.64	3	68.43	69.00	2	19,662	0.01%
2022/03/31	8	69.11	6	69.07	68.90	2	19,841	0.01%
2022/03/30	8	70.08	0	0.00	69.80	8	19,946	0.04%
2022/03/29	8.1	70.28	21	69.94	70.00	-12.9	20,416	-0.06%
2022/03/28	47	68.93	25	70.15	70.50	22	20,327	0.11%
2022/03/25	64.3	72.14	44	72.37	71.10	20.3	20,092	0.10%
2022/03/24	36.3	76.37	8	75.95	76.30	28.3	19,374	0.15%
2022/03/23	26.1	78.65	19.4	78.72	79.00	6.7	19,064	0.04%
2022/03/22	11	76.82	5	76.94	77.20	6	19,631	0.03%
2022/03/21	0	0.00	21.2	76.52	75.80	-21.2	19,753	-0.11%
2022/03/18	6	75.47	18	75.07	75.30	-12	20,122	-0.06%
2022/03/17	5	73.44	19	74.12	74.90	-14	20,327	-0.07%
2022/03/16	4.1	70.55	5	70.68	70.40	-0.9	20,662	0.00%
2022/03/15	7	71.23	4.4	70.87	70.20	2.6	21,408	0.01%
2022/03/14	17	73.02	8	72.86	72.50	9	23,269	0.04%
2022/03/11	27.2	71.12	3	71.23	71.40	24.2	23,531	0.10%
2022/03/10	16.2	71.81	11.2	72.51	71.70	5	24,096	0.02%
2022/03/09	7	69.01	12	69.17	68.60	-5	24,579	-0.02%
2022/03/08	31	69.48	8.1	71.24	68.10	22.9	25,744	0.09%
2022/03/07	16.5	72.20	10	72.26	72.00	6.5	27,870	0.02%
2022/03/04	5	76.70	56	76.38	76.50	-51	30,560	-0.17%
2022/03/03	12	77.67	6	77.63	77.40	6	32,162	0.02%
2022/03/02	6	75.43	6.3	75.60	76.30	-0.3	33,425	0.00%
2022/03/01	1	73.80	2	74.90	75.20	-1	35,505	0.00%
2022/02/25	3	72.50	2	72.15	72.40	1	37,159	0.00%
2022/02/24	7	73.09	2	74.65	71.50	5	37,706	0.01%
2022/02/23	10	75.40	8	75.18	75.80	2	38,556	0.01%
2022/02/22	11	75.57	15.2	75.11	74.90	-4.2	38,753	-0.01%
2022/02/21	9	77.47	4	77.50	77.30	5	38,827	0.01%
2022/02/18	7	76.71	14	77.65	78.30	-7	39,120	-0.02%
2022/02/17	32.1	77.87	14	77.52	77.00	18.1	39,815	0.05%
2022/02/16	8	79.30	7	78.46	78.10	1	39,830	0.00%
2022/02/15	10.2	78.48	11	78.72	77.80	-0.9	40,095	0.00%
2022/02/14	23.2	78.49	92.2	77.68	77.80	-69	40,215	-0.17%
2022/02/11	121.1	79.34	22.3	79.64	79.70	98.8	40,771	0.24%	大買/
2022/02/10	9.5	77.11	16	76.91	78.10	-6.5	40,750	-0.02%
2022/02/09	10	75.22	11	75.05	74.70	-1	40,664	0.00%
2022/02/08	17	73.24	8	73.08	73.00	9	41,039	0.02%
2022/02/07	20.1	73.01	9	73.13	73.40	11.1	40,868	0.03%
2022/01/26	6	76.23	6	75.92	76.80	0	40,695	0.00%
2022/01/25	6	75.98	15	76.11	75.40	-9	41,051	-0.02%
2022/01/24	2.4	74.25	8	75.21	75.30	-5.6	41,508	-0.01%
2022/01/21	10	74.18	14	74.47	73.10	-4	41,929	-0.01%
2022/01/20	9.1	76.87	7	77.14	77.60	2.1	41,885	0.00%
2022/01/19	6	77.17	9	77.29	77.10	-3	41,826	-0.01%
2022/01/18	17.2	79.58	4	79.38	78.60	13.2	41,937	0.03%
2022/01/17	5.2	78.86	10	79.54	79.30	-4.8	41,950	-0.01%
2022/01/14	14	77.06	1	77.70	78.10	13	42,033	0.03%
2022/01/13	12	79.73	10	79.61	79.60	2	42,427	0.00%
2022/01/12	8	80.16	30	79.45	78.20	-22	42,420	-0.05%
2022/01/11	4	79.35	3.1	78.92	78.30	0.9	42,167	0.00%
2022/01/10	1	79.80	31	79.69	80.00	-30	42,243	-0.07%
2022/01/07	14.1	79.11	2	79.10	78.50	12.1	42,337	0.03%
2022/01/06	3	81.83	8	82.26	82.90	-5	41,989	-0.01%
2022/01/05	23	83.54	18	82.61	82.50	5	42,144	0.01%
2022/01/04	7	85.14	10	84.84	85.50	-3	42,220	-0.01%
2022/01/03	41	86.37	46.1	86.10	84.80	-5.1	42,114	-0.01%
2021/12/30	25	85.31	6	85.48	85.50	19	42,011	0.05%
2021/12/29	14.1	85.60	21.1	85.45	85.00	-7.1	42,044	-0.02%
2021/12/28	22.1	85.19	15	84.82	84.20	7.1	41,934	0.02%
2021/12/27	8	84.34	19	84.73	84.70	-11	41,756	-0.03%
2021/12/24	6	84.18	8	83.15	82.50	-2	41,692	0.00%
2021/12/23	21	84.27	19	84.18	83.20	2	41,679	0.00%
2021/12/22	6	81.58	10	81.64	81.00	-4	41,410	-0.01%
2021/12/21	10	81.23	6	80.95	81.20	4	41,428	0.01%
2021/12/20	3	82.87	4	82.40	82.20	-1	41,361	0.00%
2021/12/17	9	82.70	21	82.55	82.40	-12	41,536	-0.03%
2021/12/16	26	85.75	35.5	85.36	84.50	-9.5	41,773	-0.02%
2021/12/15	34	81.89	34	81.60	81.80	0	41,044	0.00%
2021/12/14	21.3	80.63	26.1	81.06	81.60	-4.9	41,013	-0.01%
2021/12/13	15.1	83.53	14	83.11	82.80	1.1	40,747	0.00%
2021/12/10	26.3	85.04	30.6	85.29	84.90	-4.3	40,474	-0.01%
2021/12/09	58.1	86.35	35	85.65	84.60	23.1	39,901	0.06%
2021/12/08	67.1	88.02	76.2	88.38	88.40	-9.1	39,235	-0.02%
2021/12/07	34	83.24	61	83.21	84.30	-27	37,600	-0.07%
2021/12/06	23.6	83.84	33.5	83.72	83.30	-9.9	37,365	-0.03%
2021/12/03	43.2	85.64	29	85.61	86.50	14.2	37,287	0.04%
2021/12/02	98.1	86.64	65	85.99	85.40	33.1	37,252	0.09%
2021/12/01	195	85.23	167	86.15	86.70	28	36,316	0.08%	大買/大賣/
2021/11/30	148.6	85.83	125.7	85.29	81.80	22.9	34,565	0.07%	大買/大賣/
2021/11/29	89	80.80	100.2	81.43	84.90	-11.2	32,731	-0.03%
2021/11/26	48.2	77.66	46.1	77.36	77.20	2.1	31,324	0.01%
2021/11/25	90	77.48	132	77.71	79.70	-42	30,253	-0.14%	大賣/
2021/11/24	15	76.04	57.6	76.24	76.40	-42.6	28,302	-0.15%
2021/11/23	33	70.24	17	69.48	69.50	16	27,223	0.06%
2021/11/22	46.6	70.42	70.2	70.28	71.20	-23.6	27,501	-0.09%
2021/11/19	3	68.30	18	68.67	67.30	-15	27,702	-0.05%
2021/11/18	28	67.76	11	67.85	67.70	17	27,758	0.06%
2021/11/17	17	68.22	30.1	68.94	68.90	-13.1	27,904	-0.05%
2021/11/16	51	68.85	56	69.86	68.20	-5	27,849	-0.02%
2021/11/15	7	67.83	27	67.79	67.40	-20	27,355	-0.07%
2021/11/12	44.1	66.91	15	67.29	66.80	29.1	27,411	0.11%
2021/11/11	47	68.67	6	68.77	68.60	41	27,191	0.15%
2021/11/10	44.3	69.28	49.1	69.85	69.60	-4.8	27,049	-0.02%
2021/11/09	43	68.86	50	68.75	68.30	-7	26,377	-0.03%
2021/11/08	21	67.53	16	67.41	66.60	5	25,834	0.02%
2021/11/05	29	67.27	34	67.22	66.30	-5	25,599	-0.02%
2021/11/04	3.2	65.19	4	64.73	64.70	-0.9	25,211	0.00%
2021/11/03	9	64.34	24	63.85	64.10	-15	25,388	-0.06%
2021/11/02	55	67.41	46.1	66.90	65.50	8.9	25,396	0.04%
2021/11/01	34.6	67.19	43.5	67.60	68.00	-8.9	25,138	-0.04%
2021/10/29	29.1	64.00	24	64.41	64.20	5.1	24,825	0.02%
2021/10/28	20	62.58	4	63.00	61.60	16	24,286	0.07%
2021/10/27	5	61.92	0	0.00	62.10	5	24,335	0.02%
2021/10/26	4	61.85	18	61.76	61.20	-14	24,811	-0.06%
2021/10/25	8	61.25	3	61.17	61.60	5	25,087	0.02%
2021/10/22	20	61.83	15.5	62.16	62.00	4.5	25,756	0.02%
2021/10/21	13.5	61.25	29	62.14	60.50	-15.5	26,940	-0.06%
2021/10/20	13	58.73	14	58.77	58.30	-1	27,151	0.00%
2021/10/19	18.9	57.26	3	57.30	57.10	15.9	27,572	0.06%
2021/10/18	6.7	57.42	2.5	57.24	56.80	4.2	28,329	0.01%
2021/10/15	11	57.48	15	58.04	58.80	-4	28,865	-0.01%
2021/10/14	3	54.97	1	56.00	55.10	2	29,007	0.01%
2021/10/13	8	56.29	14	56.30	54.90	-6	29,386	-0.02%
2021/10/12	36	58.30	12	58.08	57.70	24	29,393	0.08%
2021/10/08	3	61.00	13	60.99	61.30	-10	29,452	-0.03%
2021/10/07	6	61.75	6	62.15	62.10	0	29,875	0.00%
2021/10/06	5	59.82	2	60.40	58.50	3	31,380	0.01%
2021/10/05	6	59.37	16.3	56.91	60.40	-10.3	32,249	-0.03%
2021/10/04	7.3	61.00	5	61.12	58.20	2.3	32,428	0.01%
2021/10/01	16	61.44	18	60.44	60.50	-2	33,205	-0.01%
2021/09/30	8	63.35	8	62.89	63.60	0	34,625	0.00%
2021/09/29	25	63.82	19	62.84	63.20	6	34,630	0.02%
2021/09/28	13	67.22	7	67.34	67.10	6	34,636	0.02%
2021/09/27	3.3	69.12	9.3	68.42	68.10	-6	34,805	-0.02%
2021/09/24	14.1	70.44	11	70.01	69.00	3.1	35,209	0.01%
2021/09/23	48.3	70.37	43	70.17	69.60	5.2	35,387	0.01%
2021/09/22	11	69.05	12	69.32	69.30	-1	35,842	0.00%
2021/09/17	23.1	68.92	2.4	69.09	69.40	20.7	36,073	0.06%
2021/09/16	7	68.86	12	69.08	69.00	-5	36,748	-0.01%
2021/09/15	8	67.88	2	67.05	67.10	6	37,667	0.02%
2021/09/14	5	68.62	5	68.40	68.10	0	39,322	0.00%
2021/09/13	19	68.58	22	68.54	68.30	-3	40,604	-0.01%
2021/09/10	40.2	67.98	22	68.21	69.30	18.2	41,229	0.04%
2021/09/09	8	66.98	14	66.44	67.00	-6	43,160	-0.01%
2021/09/08	7	65.80	13	66.24	65.00	-6	43,523	-0.01%
2021/09/07	77	69.41	87	69.06	68.60	-10	43,238	-0.02%
2021/09/06	14	71.09	16.1	71.23	70.60	-2.1	42,950	0.00%
2021/09/03	21	71.04	56.5	71.26	72.00	-35.5	42,853	-0.08%
2021/09/02	62.6	71.91	21.1	71.80	68.80	41.5	43,072	0.10%
2021/09/01	5	70.34	22	69.74	70.70	-17	42,978	-0.04%
2021/08/31	13	70.25	32	70.12	70.40	-19	43,744	-0.04%
2021/08/30	31.1	69.90	54	69.58	69.60	-22.9	43,580	-0.05%
2021/08/27	67	69.36	16	69.39	68.70	51	43,718	0.12%
2021/08/26	39	69.86	57.4	69.89	70.20	-18.4	43,464	-0.04%
2021/08/25	68.2	68.40	79	68.24	68.70	-10.9	42,798	-0.03%
2021/08/24	19.2	65.42	52.2	65.78	64.60	-33	41,825	-0.08%
2021/08/23	48	64.05	45.2	64.80	64.90	2.8	41,991	0.01%
2021/08/20	27	61.94	36	62.18	62.00	-9	42,002	-0.02%
2021/08/19	9	61.13	24	61.15	60.00	-15	42,029	-0.04%
2021/08/18	37	58.42	7	58.15	60.30	30	42,809	0.07%
2021/08/17	11	59.80	31	58.15	56.00	-20	42,930	-0.05%
2021/08/16	19	60.21	11	59.85	59.20	8	42,830	0.02%
2021/08/13	36.6	61.44	30	60.28	59.80	6.6	42,736	0.02%
2021/08/12	25	62.66	15	62.25	63.00	10	42,761	0.02%
2021/08/11	28	62.50	40.1	62.41	63.00	-12.1	42,854	-0.03%
2021/08/10	31.3	63.34	21.3	62.71	62.70	10	42,903	0.02%
2021/08/09	21.3	66.65	12	66.97	65.50	9.3	43,104	0.02%
2021/08/06	55.2	69.66	40	70.30	69.30	15.2	43,250	0.04%
2021/08/05	15	71.64	22	71.48	71.60	-7	43,441	-0.02%
2021/08/04	10	70.86	60	70.58	69.70	-50	43,842	-0.11%
2021/08/03	31	69.05	22	69.41	69.00	9	43,935	0.02%
2021/08/02	75	68.98	6.6	69.69	68.70	68.4	44,212	0.15%
2021/07/30	22	71.19	38.5	71.50	69.80	-16.5	44,358	-0.04%
2021/07/29	20	70.42	98	70.57	71.80	-78	44,148	-0.18%
2021/07/28	103.1	66.67	30	67.78	67.60	73.1	44,340	0.16%	大買/
2021/07/27	103	72.87	142.2	73.75	71.70	-39.2	44,608	-0.09%	大買/大賣/
2021/07/26	63	70.74	73.1	70.81	71.20	-10.1	43,726	-0.02%
2021/07/23	77	68.35	42.1	70.65	67.90	34.9	43,313	0.08%
2021/07/22	68.2	69.15	62.2	69.41	69.30	6	43,250	0.01%
2021/07/21	31	66.71	36.2	67.15	66.40	-5.2	43,084	-0.01%
2021/07/20	21	66.14	18	65.99	65.10	3	44,059	0.01%
2021/07/19	16	67.13	34	67.07	67.10	-18	45,994	-0.04%
2021/07/16	6.1	65.08	6.1	65.48	65.10	0.1	47,289	0.00%
2021/07/15	13.2	65.65	18.2	65.40	65.50	-5	50,274	-0.01%
2021/07/14	23.2	67.17	15	66.99	66.50	8.2	51,027	0.02%
2021/07/13	122.1	69.07	71	69.42	67.10	51.1	50,995	0.10%	大買/
2021/07/12	33	66.73	41.4	66.79	67.70	-8.4	49,305	-0.02%
2021/07/09	22	64.20	35	64.49	63.90	-13	48,631	-0.03%
2021/07/08	34.7	65.35	23.5	64.79	64.20	11.2	49,415	0.02%
2021/07/07	65.5	64.26	82.1	64.26	65.70	-16.6	49,823	-0.03%
2021/07/06	6.5	61.14	25	60.86	60.70	-18.5	49,067	-0.04%
2021/07/05	9	61.88	52	61.76	62.00	-43	50,883	-0.08%
2021/07/02	10	60.36	8	60.64	61.30	2	51,926	0.00%
2021/07/01	29	59.17	34	59.49	58.80	-5	52,148	-0.01%
2021/06/30	55	62.24	50.2	61.91	61.10	4.8	51,772	0.01%
2021/06/29	79	63.08	69	62.79	62.00	10	51,477	0.02%
2021/06/28	20.1	61.30	30	61.22	61.00	-9.9	50,641	-0.02%
2021/06/25	43.1	61.76	61	61.24	60.90	-17.9	50,287	-0.04%
2021/06/24	75.1	63.12	80	63.23	62.80	-4.9	49,465	-0.01%
2021/06/23	78	62.06	129.1	62.17	64.50	-51.1	48,366	-0.11%	大賣/
2021/06/22	134	60.48	179.1	60.52	59.60	-45.1	46,598	-0.10%	大買/大賣/
2021/06/21	49	58.37	64.3	58.63	59.20	-15.3	45,198	-0.03%
2021/06/18	171	59.12	112	59.29	58.00	59	44,400	0.13%	大買/大賣/
2021/06/17	24	56.13	30	55.19	56.50	-6	42,212	-0.01%
2021/06/16	13	54.00	7	54.13	53.20	6	41,615	0.01%
2021/06/15	24	54.32	17	54.39	54.50	7	41,494	0.02%
2021/06/11	28	54.49	23	53.92	53.70	5	41,405	0.01%
2021/06/10	46	55.79	43	55.52	55.10	3	41,386	0.01%
2021/06/09	34	54.68	29	54.81	54.50	5	40,538	0.01%
2021/06/08	77	54.17	68	54.08	53.40	9	39,603	0.02%
2021/06/07	5	50.72	16.1	51.61	52.30	-11.1	38,610	-0.03%
2021/06/04	18	52.76	23	52.61	51.50	-5	38,533	-0.01%
2021/06/03	22	51.57	29	52.03	52.70	-7	38,248	-0.02%
2021/06/02	5	51.16	18	51.26	50.70	-13	37,984	-0.03%
2021/06/01	37	52.28	19	51.44	51.60	18	37,889	0.05%
2021/05/28	11	51.15	8	51.21	50.80	3	37,541	0.01%
2021/05/27	18	50.07	10	50.28	50.00	8	37,595	0.02%
2021/05/26	53.6	51.08	31	50.38	49.65	22.6	38,069	0.06%
2021/05/25	15	47.75	23	48.65	49.35	-8	37,991	-0.02%
2021/05/24	2	45.00	5	44.99	44.90	-3	37,818	-0.01%
2021/05/21	3	44.08	13	43.94	44.10	-10	37,958	-0.03%
2021/05/20	10.4	44.09	13	43.94	42.90	-2.6	38,330	-0.01%
2021/05/19	10	45.07	36	45.09	45.55	-26	38,318	-0.07%
2021/05/18	5	43.29	14	44.15	45.15	-9	38,251	-0.02%
2021/05/17	14	43.40	25	41.48	41.35	-11	38,136	-0.03%
2021/05/14	13	45.70	7	45.59	44.45	6	37,652	0.02%
2021/05/13	13.5	45.14	22	45.12	46.10	-8.5	37,223	-0.02%
2021/05/12	20	46.31	12	46.89	45.20	8	36,716	0.02%
2021/05/11	12	48.32	12	49.19	48.10	0	35,969	0.00%
2021/05/10	11	51.94	5	52.04	51.50	6	35,516	0.02%
2021/05/07	14	53.69	10	53.91	54.70	4	35,156	0.01%
2021/05/06	5	52.98	18	52.31	51.20	-13	34,824	-0.04%
2021/05/05	55	53.39	30	53.06	51.80	25	34,990	0.07%
2021/05/04	75	53.31	48	53.99	55.20	27	34,372	0.08%
2021/05/03	35.4	56.93	37	57.08	54.90	-1.6	33,362	0.00%
2021/04/29	9	57.53	26.6	57.87	58.00	-17.6	32,885	-0.05%
2021/04/28	95	57.18	90	57.27	56.90	5	32,626	0.02%
2021/04/27	160.3	57.43	136	56.40	56.10	24.3	32,409	0.07%	大買/大賣/
2021/04/26	98.3	60.24	45.1	59.36	58.80	53.3	31,778	0.17%
2021/04/23	115	56.66	164.1	57.88	58.30	-49.1	30,344	-0.16%	大買/大賣/
2021/04/22	225.6	56.34	202	54.19	53.00	23.6	29,151	0.08%	大買/大賣/
2021/04/21	200.6	56.41	127.1	57.17	56.40	73.6	27,746	0.27%	大買/大賣/
2021/04/20	24	50.34	31.2	51.96	52.90	-7.2	24,892	-0.03%
2021/04/19	11	47.93	13	47.21	48.15	-2	23,884	-0.01%
2021/04/16	9	46.26	25	46.36	46.15	-16	23,470	-0.07%
2021/04/15	45	46.08	27	46.42	46.50	18	23,342	0.08%
2021/04/14	17	46.65	8	47.07	46.55	9	23,124	0.04%
2021/04/13	67	50.12	74	49.76	48.20	-7	22,165	-0.03%
2021/04/12	27	49.62	35	49.91	48.60	-8	20,842	-0.04%
2021/04/09	86	49.11	97	49.12	48.55	-11	20,153	-0.05%
2021/04/08	28	47.27	364.2	46.74	48.00	-336.2	18,280	-1.84%	大賣/鉅額交易
2021/04/07	8	43.48	26	43.52	43.65	-18	17,193	-0.10%
2021/04/06	17	41.82	12	41.85	42.45	5	17,560	0.03%
2021/04/01	30	41.72	3	41.83	41.75	27	17,712	0.15%
2021/03/31	31	41.83	18	41.99	42.20	13	17,669	0.07%
2021/03/30	1	41.30	1	41.35	41.25	0	17,764	0.00%
2021/03/29	5	41.44	2	41.75	41.60	3	18,033	0.02%
2021/03/26	2	40.95	2	41.00	41.15	0	18,784	0.00%
2021/03/25	16	41.13	16	41.40	41.05	0	18,873	0.00%
2021/03/24	8	41.04	11	41.19	41.00	-3	19,006	-0.02%
2021/03/23	9	41.20	12	41.17	41.15	-3	19,321	-0.02%
2021/03/22	10	41.47	22	41.61	41.60	-12	19,501	-0.06%
2021/03/19	24	41.50	8	41.52	41.55	16	19,841	0.08%
2021/03/18	63	42.25	20	42.24	42.20	43	20,037	0.21%
2021/03/17	15	43.12	17.6	43.77	43.00	-2.6	20,750	-0.01%
2021/03/16	7.3	42.89	3	42.55	43.30	4.3	21,165	0.02%
2021/03/15	0	0.00	13.8	41.51	41.55	-13.8	23,087	-0.06%
2021/03/12	21.5	41.08	1.7	41.22	41.25	19.8	24,180	0.08%
2021/03/10	21	40.77	6	40.53	40.30	15	27,227	0.06%
2021/03/09	12	40.76	10	40.69	40.80	2	28,202	0.01%
2021/03/08	29	41.65	8	42.08	41.60	21	28,620	0.07%
2021/03/05	41	41.08	0	0.00	40.85	41	29,173	0.14%
2021/03/04	41.8	42.11	8	42.43	42.00	33.8	29,757	0.11%
2021/03/03	68	42.29	14	42.16	42.45	54	29,771	0.18%
2021/03/02	86.3	44.29	21	43.77	43.20	65.3	29,757	0.22%
2021/02/26	20.1	45.49	47.4	45.83	44.80	-27.3	29,441	-0.09%
2021/02/25	71	45.33	92	45.96	46.50	-21	28,947	-0.07%
2021/02/24	34	44.15	41	43.61	42.90	-7	28,334	-0.02%
2021/02/23	22	43.76	12	43.88	43.40	10	28,170	0.04%
2021/02/22	19	43.50	71.1	43.48	43.50	-52.1	27,996	-0.19%
2021/02/19	17	42.93	8	43.06	43.25	9	27,507	0.03%
2021/02/18	23	41.99	16	41.99	42.45	7	27,405	0.03%
2021/02/17	2	40.50	6	40.68	40.90	-4	27,170	-0.01%
2021/02/05	10	38.84	1	39.00	38.65	9	26,937	0.03%
2021/02/04	3	39.18	130	39.00	38.95	-127	26,891	-0.47%	大賣/鉅額交易
2021/02/02	1	39.70	2	40.00	39.70	-1	26,830	0.00%
2021/02/01	2	39.03	6.1	38.93	39.00	-4.1	26,794	-0.02%
2021/01/29	2	40.18	5	40.96	40.00	-3	26,700	-0.01%
2021/01/28	14	40.91	15	40.97	41.00	-1	26,567	0.00%
2021/01/27	146	41.78	55	41.90	41.45	91	26,466	0.34%	大買/
2021/01/26	3	39.97	8	40.10	40.20	-5	25,920	-0.02%
2021/01/25	2	40.15	12	40.24	40.40	-10	25,874	-0.04%
2021/01/22	25.8	39.93	13	40.12	40.45	12.8	25,767	0.05%
2021/01/21	39	38.77	7	38.16	38.35	32	25,526	0.13%
2021/01/20	41	40.85	136	39.62	39.20	-95	25,271	-0.38%	大賣/
2021/01/19	20.9	43.29	116	43.30	42.95	-95.2	24,844	-0.38%	大賣/
2021/01/18	15	43.16	28	42.81	43.45	-13	24,675	-0.05%
2021/01/15	85.2	44.74	128	44.08	43.85	-42.8	24,390	-0.18%	大賣/
2021/01/14	27	43.72	53	43.90	43.35	-26	23,214	-0.11%
2021/01/13	68	43.23	52	42.96	43.20	16	22,781	0.07%
2021/01/12	5	42.10	0	0.00	41.90	5	22,334	0.02%
2021/01/11	8	42.63	16	42.35	42.95	-8	22,159	-0.04%
2021/01/08	3	42.40	2	42.15	42.00	1	22,102	0.00%
2021/01/07	23	42.46	24	42.55	42.00	-1	22,321	0.00%
2021/01/06	68	41.44	29	41.91	41.55	39	22,178	0.18%
2021/01/05	12	41.98	9	41.91	42.25	3	21,936	0.01%
2021/01/04	54	42.50	16	42.22	41.80	38	21,825	0.17%
2020/12/31	7	43.31	37	43.14	42.80	-30	21,588	-0.14%
2020/12/30	23	44.06	18	43.92	43.65	5	21,398	0.02%
2020/12/29	28	44.02	40	44.25	43.90	-12	21,047	-0.06%
2020/12/28	9	41.75	37	41.91	42.65	-28	20,134	-0.14%
2020/12/25	6	42.47	9	42.37	41.70	-3	19,751	-0.02%
2020/12/24	8	42.37	3	42.45	42.20	5	19,574	0.03%
2020/12/23	93	42.64	38	42.37	42.60	55	19,383	0.28%
2020/12/22	183	43.17	80	43.11	41.80	103	19,094	0.54%	大買/鉅額交易
2020/12/21	5	40.84	23	41.37	41.50	-18	18,269	-0.10%
2020/12/18	6	41.29	4	41.20	41.10	2	18,105	0.01%
2020/12/17	48	41.73	7	41.34	41.10	41	17,956	0.23%
2020/12/16	70	42.65	4	42.74	42.50	66	17,643	0.37%
2020/12/15	71	43.24	68	42.92	41.60	3	17,424	0.02%
2020/12/14	44	43.83	66.1	43.64	43.40	-22.1	17,103	-0.13%
2020/12/11	82	44.74	44.1	44.40	44.25	37.9	16,861	0.22%
2020/12/10	17	44.97	45	44.69	44.05	-28	15,993	-0.18%
2020/12/09	182	47.71	103	47.55	45.70	79	15,207	0.52%	大買/大賣/
2020/12/08	76	44.97	76	45.15	45.70	0	13,020	0.00%
2020/12/07	81	43.95	65	44.01	43.05	16	11,934	0.13%
2020/12/04	274	43.43	267	43.66	44.30	7	11,044	0.06%	大買/大賣/
2020/12/03	9	41.04	46	41.56	42.55	-37	8,896	-0.42%
2020/12/02	30	39.04	73	39.04	38.70	-43	8,094	-0.53%
2020/12/01	116	38.76	43	38.67	38.70	73	7,662	0.95%	大買/
2020/11/30	25	38.43	80	38.25	37.75	-55	7,067	-0.78%
2020/11/27	27	36.16	7	36.10	36.20	20	6,504	0.31%
2020/11/26	19	36.02	16	36.22	36.25	3	6,560	0.05%
2020/11/25	41	35.49	24	35.40	35.25	17	6,471	0.26%
2020/11/24	58	35.92	102	35.91	35.40	-44	6,440	-0.68%	大賣/
2020/11/23	20	35.53	17	35.49	35.95	3	6,216	0.05%
2020/11/20	27	34.21	40	34.11	34.35	-13	5,793	-0.22%
2020/11/19	9	33.86	10	34.20	33.85	-1	5,733	-0.02%
2020/11/18	0	0.00	2	33.45	33.40	-2	5,645	-0.04%
2020/11/17	42	33.57	42	33.94	33.50	0	5,675	0.00%
2020/11/16	0	0.00	2	33.08	33.15	-2	5,760	-0.03%
2020/11/13	0	0.00	1	32.85	32.80	-1	5,827	-0.02%
2020/11/12	41	32.65	9	32.83	32.55	32	6,027	0.53%
2020/11/11	1	32.90	43	32.97	32.85	-42	6,233	-0.67%
2020/11/10	21	32.40	21	32.70	32.55	0	6,234	0.00%
2020/11/09	1	32.80	4	32.64	32.55	-3	6,280	-0.05%
2020/11/06	42	32.46	7	33.17	32.40	35	6,308	0.55%
2020/11/05	5	32.82	45	32.82	32.70	-40	6,374	-0.63%
2020/11/04	8	32.79	6	32.98	32.60	2	6,454	0.03%
2020/11/03	2	32.63	4	32.76	32.90	-2	6,647	-0.03%
2020/11/02	4	32.34	39	32.30	32.50	-35	6,846	-0.51%
2020/10/30	10	31.88	12	32.00	31.65	-2	6,946	-0.03%
2020/10/29	33	32.14	5	32.03	32.35	28	7,069	0.40%
2020/10/28	13	33.18	6	32.96	32.85	7	7,182	0.10%
2020/10/27	0	0.00	2	33.38	33.40	-2	7,980	-0.03%
2020/10/26	2	33.58	1	33.50	33.55	1	8,108	0.01%
2020/10/23	1	34.00	5	34.05	33.90	-4	8,170	-0.05%
2020/10/22	3	34.43	7	34.49	34.20	-4	8,650	-0.05%
2020/10/20	1	34.25	5	34.49	34.10	-4	8,904	-0.04%
2020/10/19	8	34.48	2	34.55	34.50	6	8,956	0.07%
2020/10/16	6	35.03	2	34.93	34.50	4	8,991	0.04%
2020/10/15	23	35.70	18	35.62	35.60	5	8,927	0.06%
2020/10/14	3	34.15	2	33.85	34.25	1	8,613	0.01%
2020/10/13	2	33.40	0	0.00	33.45	2	8,718	0.02%
2020/10/12	6	33.76	25	33.56	33.50	-19	8,986	-0.21%
2020/10/07	0	0.00	2	34.35	34.40	-2	9,079	-0.02%
2020/10/06	8	34.39	2	34.43	34.25	6	9,169	0.07%
2020/10/05	1	34.15	0	0.00	34.10	1	9,303	0.01%
2020/09/30	2	33.78	2	34.00	34.15	0	9,459	0.00%
2020/09/29	4	33.98	2	33.80	33.75	2	9,617	0.02%
2020/09/28	4	33.84	5	34.04	33.90	-1	9,959	-0.01%
2020/09/25	15	33.16	13	33.18	33.25	2	10,610	0.02%
2020/09/23	2	34.50	0	0.00	34.55	2	11,120	0.02%
2020/09/22	2	34.50	4	34.55	34.55	-2	11,169	-0.02%
2020/09/21	3	35.18	0	0.00	34.90	3	11,158	0.03%
2020/09/18	4	35.80	2	35.98	35.75	2	11,133	0.02%
2020/09/17	2.2	35.92	11	36.04	36.10	-8.8	11,111	-0.08%
2020/09/16	3	35.68	3	35.77	35.45	0	10,976	0.00%
2020/09/15	2	35.38	4	35.49	35.30	-2	10,937	-0.02%
2020/09/14	3	35.10	1	35.20	35.10	2	11,011	0.02%
2020/09/11	3	35.35	0	0.00	35.05	3	11,033	0.03%
2020/09/10	7	36.01	22	35.70	35.45	-15	11,042	-0.14%
2020/09/09	3	35.17	5	35.32	35.90	-2	11,088	-0.02%
2020/09/08	7	35.20	26	35.04	35.25	-19	11,062	-0.17%
2020/09/07	29	36.56	41	36.81	35.50	-12	11,222	-0.11%
2020/09/04	39	35.38	7	35.40	36.00	32	10,950	0.29%
2020/09/03	9	35.67	8	35.57	35.35	1	10,853	0.01%
2020/09/02	104	35.11	103	35.23	35.60	1	10,878	0.01%	大買/大賣/
2020/09/01	10	34.81	96	35.02	34.85	-86	11,131	-0.77%
2020/08/31	197	34.82	104	35.00	34.80	93	10,967	0.85%	大買/大賣/
2020/08/28	10	34.41	0	0.00	34.40	10	10,840	0.09%
2020/08/27	5	34.67	32	34.61	35.15	-27	10,857	-0.25%
2020/08/26	8	33.88	9	33.92	33.90	-1	10,986	-0.01%
2020/08/25	6	33.70	0	0.00	33.60	6	11,005	0.05%
2020/08/24	3	33.30	2	33.48	33.45	1	11,001	0.01%
2020/08/21	1	33.90	4	33.65	33.65	-3	11,014	-0.03%
2020/08/20	34	33.15	17	32.91	33.00	17	11,012	0.15%
2020/08/19	24	35.93	5	35.60	35.65	19	10,851	0.18%
2020/08/18	11	36.90	24	36.86	36.45	-13	10,844	-0.12%
2020/08/17	3	36.42	31	36.78	36.85	-28	10,705	-0.26%
2020/08/14	2	35.30	2	35.33	35.40	0	10,541	0.00%
2020/08/13	25	35.38	5	35.20	35.20	20	10,583	0.19%
2020/08/12	6	35.45	2	35.25	35.55	4	10,578	0.04%
2020/08/11	2	35.88	11	35.91	35.40	-9	10,619	-0.08%
2020/08/10	6	35.71	3	35.60	35.20	3	10,633	0.03%
2020/08/07	22	36.39	9	36.56	35.75	13	10,730	0.12%
2020/08/06	19	37.46	15	37.09	37.45	4	10,749	0.04%
2020/08/05	11	37.36	8	37.25	36.90	3	10,688	0.03%
2020/08/04	14	37.08	25.1	37.28	37.10	-11.1	10,597	-0.10%
2020/08/03	3	36.97	1	36.65	36.85	2	10,564	0.02%
2020/07/31	76	37.24	97	37.35	37.15	-21	10,441	-0.20%
2020/07/30	0	0.00	37	36.25	36.35	-37	9,654	-0.38%
2020/07/29	4	35.70	0	0.00	35.50	4	9,631	0.04%
2020/07/28	49	35.98	64	36.36	35.65	-15	9,736	-0.15%
2020/07/27	25	35.15	4	35.04	35.25	21	9,497	0.22%
2020/07/23	1	35.00	3	35.28	34.85	-2	9,367	-0.02%
2020/07/22	1	35.05	1	35.30	35.05	0	9,487	0.00%
2020/07/21	4	34.89	7	35.14	34.85	-3	9,454	-0.03%
2020/07/20	2	34.63	1	34.50	34.50	1	9,423	0.01%
2020/07/17	3	35.20	7	35.20	34.85	-4	9,443	-0.04%
2020/07/16	16	35.47	13	35.20	35.60	3	9,483	0.03%
2020/07/15	0	0.00	2	33.93	34.20	-2	9,227	-0.02%
2020/07/14	4	33.56	10	33.55	33.50	-6	9,231	-0.06%
2020/07/13	9	34.20	0	0.00	34.30	9	9,247	0.10%
2020/07/10	3	35.97	9	36.39	35.55	-6	9,270	-0.06%
2020/07/09	6	36.93	11	36.90	36.70	-5	9,162	-0.05%
2020/07/08	6	37.22	13	37.39	37.20	-7	9,011	-0.08%
2020/07/07	39	37.13	8	37.00	37.00	31	8,909	0.35%
2020/07/06	53	38.69	44.4	38.67	38.55	8.6	8,697	0.10%
2020/07/03	187	35.73	196	36.09	36.45	-9	8,188	-0.11%	大買/大賣/
2020/07/02	2	34.05	16	34.01	34.20	-14	7,697	-0.18%
2020/07/01	5	33.71	5	33.87	33.80	0	7,699	0.00%
2020/06/30	0	0.00	3	33.47	33.40	-3	7,723	-0.04%
2020/06/29	1	33.15	3	33.00	33.00	-2	7,759	-0.03%
2020/06/24	10	33.39	1	33.30	33.30	9	7,783	0.12%
2020/06/23	1	33.55	2	33.78	33.55	-1	7,879	-0.01%
2020/06/22	0	0.00	3	33.70	33.50	-3	7,964	-0.04%
2020/06/19	8	34.08	6	34.06	33.60	2	8,082	0.02%
2020/06/18	4	33.58	5	33.45	33.50	-1	8,038	-0.01%
2020/06/17	9	33.64	1	33.55	33.75	8	8,047	0.10%
2020/06/16	6	34.08	2	33.93	33.95	4	8,149	0.05%
2020/06/15	6	33.50	0	0.00	33.30	6	8,200	0.07%
2020/06/12	28	33.09	28	33.58	34.15	0	8,265	0.00%
2020/06/11	4	33.13	1	32.65	32.75	3	8,149	0.04%
2020/06/10	5	33.71	1	34.00	33.70	4	8,183	0.05%
2020/06/09	1	34.50	2	34.20	33.90	-1	8,370	-0.01%
2020/06/08	48	35.17	50	35.37	34.85	-2	8,405	-0.02%
2020/06/05	3	33.87	13	33.95	33.90	-10	8,023	-0.12%
2020/06/04	1	33.65	0	0.00	33.60	1	8,147	0.01%
2020/06/03	21	34.44	1	34.10	34.15	20	8,189	0.24%
2020/06/02	13	34.52	13	34.55	34.55	0	8,115	0.00%
2020/06/01	1	32.85	3	33.52	33.60	-2	7,927	-0.03%
2020/05/29	0	0.00	1	33.10	32.75	-1	7,968	-0.01%
2020/05/28	0	0.00	3	33.25	33.10	-3	8,140	-0.04%
2020/05/27	3	33.10	3	33.08	33.20	0	8,364	0.00%
2020/05/26	1	34.00	3	33.98	33.50	-2	8,744	-0.02%
2020/05/25	10	33.31	6	33.01	33.70	4	8,973	0.04%
2020/05/22	6	33.09	4	33.39	32.60	2	8,967	0.02%
2020/05/21	7	33.70	1	33.60	33.65	6	8,967	0.07%
2020/05/20	1	33.75	1	33.40	33.55	0	9,054	0.00%
2020/05/19	6	33.15	5	32.94	33.20	1	9,104	0.01%
2020/05/18	3	33.20	4	32.84	32.40	-1	9,309	-0.01%
2020/05/15	7	33.65	9	34.22	33.45	-2	9,366	-0.02%
2020/05/14	15.2	34.27	13	34.12	33.70	2.2	9,582	0.02%
2020/05/13	6	34.07	27	33.98	34.40	-21	9,598	-0.22%
2020/05/12	11.5	33.50	5	33.74	33.40	6.5	9,448	0.07%
2020/05/11	3	33.23	7	33.09	33.05	-4	9,464	-0.04%
2020/05/08	7	32.82	16	33.29	32.70	-9	9,395	-0.10%
2020/05/07	7	32.71	2	32.85	32.70	5	9,277	0.05%
2020/05/06	6	32.64	7	32.52	32.35	-1	9,233	-0.01%
2020/05/05	9	32.76	11	33.01	32.55	-2	9,207	-0.02%
2020/05/04	9	32.27	128	32.28	32.85	-119	9,141	-1.30%	大賣/鉅額交易
2020/04/30	32	31.92	34	32.23	32.70	-2	8,989	-0.02%
2020/04/29	13	31.04	12	30.98	30.90	1	8,825	0.01%
2020/04/28	13	30.94	3	31.18	30.95	10	8,819	0.11%
2020/04/27	12	30.39	32	30.45	30.70	-20	8,850	-0.23%
2020/04/24	1	29.40	2	29.40	29.40	-1	8,714	-0.01%
2020/04/23	6	29.58	6	29.54	29.30	0	8,710	0.00%
2020/04/22	0	0.00	2	29.15	29.05	-2	8,702	-0.02%
2020/04/21	11	29.32	13	29.57	28.75	-2	8,808	-0.02%
2020/04/20	1	28.95	2	28.93	29.00	-1	8,715	-0.01%
2020/04/17	5	28.91	5	28.80	28.80	0	8,765	0.00%
2020/04/16	21	28.88	3	28.98	29.10	18	8,703	0.21%
2020/04/15	19	29.00	9	29.01	29.05	10	8,664	0.12%
2020/04/14	0	0.00	13.2	28.67	28.65	-13.2	8,655	-0.15%
2020/04/13	3	28.32	1	28.35	28.00	2	8,677	0.02%
2020/04/10	52.6	28.39	11.8	28.27	28.30	40.8	8,761	0.47%
2020/04/09	13	29.01	9	28.69	28.45	4	9,015	0.04%
2020/04/08	12	27.72	22	28.51	28.90	-10	9,001	-0.11%
2020/04/07	10	27.28	18	27.30	27.30	-8	8,905	-0.09%
2020/04/06	8	26.43	5	26.26	26.60	3	9,145	0.03%
2020/04/01	1	26.05	3	26.25	26.15	-2	9,526	-0.02%
2020/03/31	3	25.87	4	26.13	25.95	-1	9,491	-0.01%
2020/03/30	2	24.73	2	25.00	25.70	0	9,638	0.00%
2020/03/27	12	26.13	7	25.85	25.60	5	9,646	0.05%
2020/03/26	3	25.88	7	25.89	26.05	-4	9,570	-0.04%
2020/03/25	90	26.13	6	25.72	26.00	84	9,519	0.88%
2020/03/24	5	23.93	5	24.07	23.90	0	9,452	0.00%
2020/03/23	4	23.00	8	23.06	22.60	-4	9,873	-0.04%
2020/03/20	7	23.74	3	23.88	24.30	4	10,014	0.04%
2020/03/19	5	22.85	12	23.35	22.55	-7	10,038	-0.07%
2020/03/18	16	25.86	9	25.74	25.05	7	10,011	0.07%
2020/03/17	6	25.89	10	25.04	25.05	-4	10,270	-0.04%
2020/03/16	7	27.71	19	26.97	26.45	-12	10,196	-0.12%
2020/03/13	7	27.51	9	27.32	27.90	-2	10,206	-0.02%
2020/03/12	11	30.26	10	29.93	30.20	1	10,016	0.01%
2020/03/11	6	32.89	3	33.10	32.40	3	10,010	0.03%
2020/03/10	4	32.79	4	32.73	33.05	0	10,412	0.00%
2020/03/09	11	33.71	3	34.08	33.00	8	10,701	0.07%
2020/03/06	4	34.76	1	34.95	34.75	3	10,583	0.03%
2020/03/05	3	35.27	3	35.43	35.20	0	10,574	0.00%
2020/03/04	8	34.97	3	34.98	34.85	5	10,516	0.05%
2020/03/03	8	35.89	7	35.56	35.15	1	10,472	0.01%
2020/03/02	16	35.26	21	34.61	35.50	-5	10,424	-0.05%
2020/02/27	13	35.23	9	35.74	34.15	4	10,167	0.04%
2020/02/26	13	35.59	16	35.85	36.00	-3	9,735	-0.03%
2020/02/25	1	34.75	10	34.81	35.15	-9	9,448	-0.10%
2020/02/24	10	35.01	6	35.02	35.00	4	9,393	0.04%
2020/02/21	8	35.08	38	35.02	35.40	-30	9,348	-0.32%
2020/02/20	9	35.19	4	35.15	35.00	5	9,230	0.05%
2020/02/19	47	35.39	13	35.37	35.30	34	9,113	0.37%
2020/02/18	12	34.66	5	34.75	34.65	7	8,882	0.08%
2020/02/17	14	34.75	16.2	35.02	34.65	-2.2	8,773	-0.02%
2020/02/14	7	34.06	7	34.17	34.00	0	8,475	0.00%
2020/02/13	14.9	33.63	0	0.00	33.50	14.9	8,308	0.18%
2020/02/12	8	32.98	10	33.61	33.60	-2	8,348	-0.02%
2020/02/11	0	0.00	6.1	32.09	32.20	-6.1	8,274	-0.07%
2020/02/10	6	31.64	7	31.50	31.60	-1	8,344	-0.01%
2020/02/07	0	0.00	15	32.00	31.85	-15	8,493	-0.18%
2020/02/06	1	32.30	4	32.34	32.40	-3	8,669	-0.03%
2020/02/05	6	32.25	2	32.20	31.80	4	8,800	0.05%
2020/02/04	0	0.00	2	31.83	32.10	-2	8,800	-0.02%
2020/02/03	1	30.95	0	0.00	31.20	1	8,871	0.01%
2020/01/31	4	32.54	26	32.00	32.50	-22	8,827	-0.25%
2020/01/30	5	32.62	7	32.97	32.25	-2	9,107	-0.02%
2020/01/20	7	35.78	1	35.80	35.80	6	9,084	0.07%
2020/01/17	4	35.53	1	35.80	35.45	3	9,265	0.03%
2020/01/16	12	35.50	8	35.51	35.45	4	9,526	0.04%
2020/01/15	22	35.84	3	35.53	35.55	19	9,835	0.19%
2020/01/14	7	35.33	3	35.37	35.40	4	9,947	0.04%
2020/01/13	0	0.00	3	35.10	35.15	-3	10,704	-0.03%
2020/01/10	3	34.10	21	34.08	34.15	-18	11,060	-0.16%
2020/01/09	0	0.00	3	34.25	34.30	-3	11,048	-0.03%
2020/01/08	15	34.33	3	34.07	34.00	12	11,063	0.11%
2020/01/07	10	35.28	16	34.95	34.80	-6	11,090	-0.05%
2020/01/06	7	35.54	8.2	35.41	35.20	-1.2	11,228	-0.01%
2020/01/03	6	36.86	23	36.70	36.25	-17	11,149	-0.15%
2020/01/02	7	36.91	6	36.96	36.90	1	10,906	0.01%
2019/12/31	9	36.51	1	36.50	36.35	8	10,825	0.07%
2019/12/30	34	37.26	25	37.26	37.10	9	10,750	0.08%
2019/12/27	6	36.87	39	36.92	37.30	-33	10,473	-0.32%
2019/12/26	2	35.80	3	35.90	35.80	-1	10,121	-0.01%
2019/12/25	10	36.40	10	36.49	36.10	0	10,177	0.00%
2019/12/24	5	35.78	0	0.00	35.80	5	10,039	0.05%
2019/12/23	0	0.00	19	35.95	36.10	-19	10,132	-0.19%
2019/12/20	10	35.99	4	36.16	35.90	6	10,247	0.06%
2019/12/19	1	35.90	0	0.00	35.90	1	10,473	0.01%
2019/12/18	22	36.93	7	36.58	36.30	15	10,454	0.14%
2019/12/17	11	36.27	15	36.47	36.60	-4	10,055	-0.04%
2019/12/16	19	36.32	15	36.18	36.05	4	10,068	0.04%
2019/12/13	15	35.54	13	35.68	35.60	2	9,918	0.02%
2019/12/12	28	36.29	10	35.96	35.50	18	9,803	0.18%
2019/12/11	8	35.44	6	35.45	35.50	2	9,404	0.02%
2019/12/10	7	35.59	18	35.71	35.75	-11	9,363	-0.12%
2019/12/09	1	35.35	9	35.35	35.30	-8	9,240	-0.09%
2019/12/06	10	35.80	8	35.46	35.55	2	9,233	0.02%
2019/12/05	28	35.56	16	35.43	35.25	12	9,090	0.13%
2019/12/04	42	34.80	35	34.76	34.85	7	8,701	0.08%
2019/12/03	1	33.00	2	33.18	33.10	-1	8,310	-0.01%
2019/12/02	2	32.98	6	32.98	33.05	-4	8,328	-0.05%
2019/11/29	1	33.65	5	33.50	33.45	-4	8,386	-0.05%
2019/11/28	10	34.10	6	33.80	33.80	4	8,410	0.05%
2019/11/27	1	34.25	7	33.94	34.10	-6	8,529	-0.07%
2019/11/26	5	33.25	3	33.30	33.35	2	8,500	0.02%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	1	33.05	0	0.00	33.05	1	8,719	0.01%
2019/11/21	0	0.00	3	32.92	33.25	-3	8,766	-0.03%
2019/11/20	6	33.49	2	33.43	33.15	4	8,779	0.05%
2019/11/19	0	0.00	2	33.35	33.60	-2	8,826	-0.02%
2019/11/18	8	33.36	1	33.30	33.35	7	8,874	0.08%
2019/11/15	1	33.05	4	33.10	33.00	-3	8,970	-0.03%
2019/11/14	12	32.86	5	32.97	33.00	7	9,074	0.08%
2019/11/13	2	33.35	1	33.40	33.25	1	9,090	0.01%
2019/11/12	1	33.70	1	33.25	33.60	0	9,106	0.00%
2019/11/11	2	33.00	0	0.00	33.00	2	9,114	0.02%
2019/11/08	6	34.46	33	34.61	34.30	-27	9,043	-0.30%
2019/11/07	6	35.12	2	35.10	35.05	4	9,033	0.04%
2019/11/06	19	36.08	17	36.39	35.75	2	9,078	0.02%
2019/11/05	12	36.22	16	36.42	36.00	-4	8,993	-0.04%
2019/11/04	4	35.79	15	36.04	35.80	-11	8,863	-0.12%
2019/11/01	0	0.00	21	35.63	35.70	-21	8,740	-0.24%
2019/10/31	7	35.34	9	35.73	35.05	-2	8,780	-0.02%
2019/10/30	11	35.75	3	35.80	35.80	8	8,690	0.09%
2019/10/29	33	36.11	29	36.45	36.05	4	8,683	0.05%
2019/10/28	17	35.63	11	35.80	35.60	6	8,555	0.07%
2019/10/25	11	35.94	1	36.20	35.50	10	8,580	0.12%
2019/10/24	27	36.58	11	36.73	36.70	16	8,427	0.19%
2019/10/23	8	36.52	13	36.50	36.35	-5	8,296	-0.06%
2019/10/22	6	36.14	3	36.07	36.15	3	8,261	0.04%
2019/10/21	29	36.21	50	36.37	36.30	-21	8,106	-0.26%
2019/10/18	19	34.58	39	34.09	34.80	-20	7,458	-0.27%
2019/10/17	15	33.35	15	33.65	33.45	0	7,237	0.00%
2019/10/16	24	33.46	0	0.00	33.20	24	7,345	0.33%
2019/10/15	19	33.80	1	34.30	33.40	18	7,326	0.25%
2019/10/14	6	33.82	3	33.90	33.75	3	7,233	0.04%
2019/10/09	1	32.70	1	32.95	32.70	0	7,081	0.00%
2019/10/08	1	32.75	47	32.84	32.90	-46	7,118	-0.65%
2019/10/07	3	33.53	2	33.65	33.45	1	7,175	0.01%
2019/10/04	5	34.21	1	34.50	33.85	4	7,280	0.05%
2019/10/02	19	33.82	4	33.79	33.90	15	7,419	0.20%
2019/10/01	0	0.00	3	34.35	34.60	-3	7,428	-0.04%
2019/09/27	4	33.80	1	33.90	33.65	3	7,471	0.04%
2019/09/26	3	34.48	8	34.47	34.10	-5	7,535	-0.07%
2019/09/25	9	34.43	9	34.55	34.50	0	7,686	0.00%
2019/09/24	41	34.18	57	34.36	34.15	-16	7,755	-0.21%
2019/09/23	2	33.75	2	33.68	33.75	0	7,525	0.00%
2019/09/20	47	33.56	31	33.55	33.45	16	7,554	0.21%
2019/09/19	32	33.40	17	33.29	33.50	15	7,653	0.20%
2019/09/17	0	0.00	1	32.60	32.50	-1	7,640	-0.01%
2019/09/12	10	32.51	6	32.45	32.20	4	7,842	0.05%
2019/09/09	6	32.56	0	0.00	32.35	6	8,377	0.07%
2019/09/06	4	33.09	8	33.30	32.90	-4	8,430	-0.05%
2019/09/05	7	32.93	11	33.09	32.90	-4	8,426	-0.05%
2019/09/04	0	0.00	2	32.73	32.85	-2	8,683	-0.02%
2019/09/03	5	32.59	2	32.78	32.50	3	8,754	0.03%
2019/08/30	12	32.66	6	32.83	32.10	6	8,713	0.07%
2019/08/29	11.1	32.07	1	32.30	32.30	10.1	8,640	0.12%
2019/08/28	20	32.49	5	32.52	32.55	15	8,568	0.18%
2019/08/27	3	31.68	1	31.90	31.40	2	8,406	0.02%
2019/08/26	11	31.51	14	31.75	31.50	-3	8,466	-0.04%
2019/08/23	0	0.00	8	32.40	32.40	-8	8,468	-0.09%
2019/08/22	2	32.80	0	0.00	32.40	2	8,490	0.02%
2019/08/21	4	32.79	3	32.82	32.70	1	8,500	0.01%
2019/08/20	1	33.25	0	0.00	32.90	1	8,487	0.01%
2019/08/19	4	33.60	6	33.39	33.40	-2	8,459	-0.02%
2019/08/16	3	32.75	0	0.00	32.50	3	8,412	0.04%
2019/08/15	1	31.85	1	31.70	31.85	0	8,490	0.00%
2019/08/14	23	33.10	1	33.10	32.50	22	8,552	0.26%
2019/08/13	1	32.50	0	0.00	32.50	1	8,640	0.01%
2019/08/12	3	32.38	3	32.40	32.45	0	8,721	0.00%
2019/08/08	3	32.88	3	32.90	32.85	0	8,736	0.00%
2019/08/07	3	33.63	1	33.65	33.20	2	8,803	0.02%
2019/08/06	7	33.83	63	33.10	34.15	-56	8,983	-0.62%
2019/08/05	17	34.32	2	34.50	33.85	15	9,305	0.16%
2019/08/02	9	34.52	10	34.50	34.55	-1	9,570	-0.01%
2019/08/01	3	35.75	1	35.75	35.75	2	9,723	0.02%
2019/07/31	3	35.92	0	0.00	36.20	3	9,932	0.03%
2019/07/30	42	36.11	24	35.85	35.60	18	9,958	0.18%
2019/07/29	55	37.13	21	37.38	37.05	34	9,899	0.34%
2019/07/26	19	36.87	4	37.05	37.00	15	9,916	0.15%
2019/07/25	6	36.85	11	36.95	36.90	-5	9,947	-0.05%
2019/07/24	26	36.83	15	37.01	36.80	11	10,024	0.11%
2019/07/23	10	36.29	4	36.30	36.10	6	10,242	0.06%
2019/07/22	10	36.52	5.1	36.63	36.50	4.9	10,750	0.05%
2019/07/19	3	35.77	5	35.36	36.05	-2	11,077	-0.02%
2019/07/18	5	34.84	1	35.05	34.50	4	11,053	0.04%
2019/07/17	0	0.00	10	35.76	35.65	-10	11,077	-0.09%
2019/07/16	1	35.90	1	36.15	35.90	0	11,708	0.00%
2019/07/15	3	35.80	1.1	35.75	35.70	1.9	11,875	0.02%
2019/07/12	5	35.54	6	35.57	35.40	-1	12,082	-0.01%
2019/07/11	1	35.70	2	35.85	35.60	-1	12,129	-0.01%
2019/07/10	11	37.52	6.5	37.62	37.60	4.5	12,100	0.04%
2019/07/09	20	37.53	10	37.62	37.40	10	12,054	0.08%
2019/07/08	15	38.27	17	38.01	38.05	-2	12,117	-0.02%
2019/07/05	0	0.00	4	37.68	37.80	-4	12,158	-0.03%
2019/07/04	3	37.48	23	37.55	37.55	-20	12,166	-0.16%
2019/07/03	4	37.00	4	36.78	36.90	0	12,483	0.00%
2019/07/02	20.9	37.34	16	37.08	37.10	4.9	12,517	0.04%
2019/07/01	36	36.29	21	36.32	36.45	15	12,550	0.12%
2019/06/26	5	34.58	8	34.53	34.70	-3	13,074	-0.02%
2019/06/25	4	35.30	1	35.25	35.30	3	13,030	0.02%
2019/06/24	1	35.30	3	35.88	36.00	-2	12,960	-0.02%
2019/06/21	5	35.79	12	35.27	35.05	-7	12,923	-0.05%
2019/06/20	17	36.11	27	35.89	35.70	-10	12,880	-0.08%
2019/06/19	4	35.41	5	35.64	35.55	-1	12,826	-0.01%
2019/06/18	12	35.38	3	35.28	35.05	9	12,825	0.07%
2019/06/17	28	35.44	27	35.92	35.50	1	12,844	0.01%
2019/06/14	6	34.68	4	34.79	34.40	2	12,517	0.02%
2019/06/13	7	34.20	1	34.00	34.25	6	12,543	0.05%
2019/06/12	20	35.18	26	35.04	34.60	-6	12,564	-0.05%
2019/06/11	2	33.88	20	33.80	34.05	-18	12,406	-0.15%
2019/06/10	1	33.20	1	33.25	33.25	0	12,391	0.00%
2019/06/06	6	33.16	1	33.20	32.80	5	12,525	0.04%
2019/06/05	1	33.30	12	34.20	33.10	-11	12,542	-0.09%
2019/06/04	9	33.27	2	33.63	33.50	7	12,606	0.06%
2019/06/03	1	33.10	3	32.90	33.25	-2	12,833	-0.02%
2019/05/31	5	33.65	2	33.68	33.50	3	13,007	0.02%
2019/05/30	1	32.75	2	32.90	33.15	-1	13,059	-0.01%
2019/05/29	10	32.55	0	0.00	32.30	10	13,289	0.08%
2019/05/28	6	32.88	2	32.70	32.95	4	13,695	0.03%
2019/05/27	1	33.00	0	0.00	32.90	1	14,182	0.01%
2019/05/24	6	33.42	3	33.38	33.05	3	14,485	0.02%
2019/05/23	10	33.14	5	33.31	33.30	5	14,617	0.03%
2019/05/22	8	34.29	2	34.35	33.90	6	14,824	0.04%
2019/05/21	18	33.18	20	33.48	33.90	-2	15,197	-0.01%
2019/05/20	5.2	32.97	1	32.80	33.05	4.2	15,278	0.03%
2019/05/17	18	33.74	15	34.02	33.80	3	15,570	0.02%
2019/05/16	5	34.28	5	34.07	33.80	0	15,910	0.00%
2019/05/15	16	35.15	9	35.11	34.90	7	16,886	0.04%
2019/05/14	14	34.29	30	33.92	35.25	-16	17,494	-0.09%
2019/05/13	37	34.45	15	34.12	33.80	22	17,719	0.12%
2019/05/10	8	37.01	7	37.15	36.60	1	17,580	0.01%
2019/05/09	17	37.68	10	37.98	37.25	7	17,423	0.04%
2019/05/08	7.5	38.81	12	38.77	38.90	-4.5	17,313	-0.03%
2019/05/07	5	38.38	1	38.65	38.40	4	17,407	0.02%
2019/05/06	8	38.31	21	38.28	38.15	-13	17,976	-0.07%
2019/05/03	23	39.46	4	39.36	39.35	19	17,943	0.11%
2019/05/02	14	39.08	30	39.02	38.90	-16	17,968	-0.09%
2019/04/30	16	38.78	12	38.40	39.05	4	18,100	0.02%
2019/04/29	25	39.54	18	39.86	38.55	7	17,988	0.04%
2019/04/26	24	40.80	52	40.67	41.15	-28	17,730	-0.16%
2019/04/25	39	40.36	10.1	40.36	40.55	28.9	17,250	0.17%
2019/04/24	3	39.90	12	39.78	39.40	-9	16,889	-0.05%
2019/04/23	10	39.05	4	39.20	39.00	6	16,911	0.04%
2019/04/22	71	40.59	87	40.36	39.25	-16	17,008	-0.09%
2019/04/19	4	38.49	4	38.85	39.00	0	16,563	0.00%
2019/04/18	17	38.14	49	39.18	37.85	-32	16,598	-0.19%
2019/04/17	10	38.43	22	38.40	38.25	-12	16,622	-0.07%
2019/04/16	5	37.63	7	37.60	38.05	-2	16,677	-0.01%
2019/04/15	3	37.47	4	37.53	37.30	-1	16,926	-0.01%
2019/04/12	8	37.66	0	0.00	37.25	8	17,317	0.05%
2019/04/11	28	38.40	6	38.82	38.10	22	17,415	0.13%
2019/04/10	2	39.28	52	39.20	39.35	-50	17,356	-0.29%
2019/04/09	53	40.23	22	40.18	39.60	31	17,404	0.18%
2019/04/08	45	39.70	7	39.53	39.30	38	17,317	0.22%
2019/04/03	4	39.35	13	39.63	39.20	-9	17,378	-0.05%
2019/04/02	44	38.80	52	38.88	39.45	-8	17,400	-0.05%
2019/04/01	37	38.13	36	37.62	37.90	1	17,263	0.01%
2019/03/29	0	0.00	3	36.65	36.90	-3	17,149	-0.02%
2019/03/28	22	36.86	30	37.20	36.55	-8	17,823	-0.04%
2019/03/27	8	36.85	1	37.00	36.80	7	18,695	0.04%
2019/03/26	0	0.00	3	37.02	36.90	-3	19,704	-0.02%
2019/03/25	16	36.41	3	36.55	36.70	13	20,382	0.06%
2019/03/22	5	37.23	21	37.45	37.10	-16	20,597	-0.08%
2019/03/21	5	36.83	0	0.00	36.75	5	20,876	0.02%
2019/03/20	8	37.08	7	37.07	37.10	1	21,208	0.00%
2019/03/19	3	36.53	6	36.53	36.45	-3	21,697	-0.01%
2019/03/18	19	36.22	3	36.20	36.25	16	22,043	0.07%
2019/03/15	4	37.06	3	36.95	36.70	1	22,301	0.00%
2019/03/14	10	36.84	6	37.09	36.45	4	22,583	0.02%
2019/03/13	20	37.26	4	37.19	37.10	16	23,091	0.07%
2019/03/12	5	37.82	15	37.95	37.35	-10	23,411	-0.04%
2019/03/11	3	37.43	1	37.40	37.30	2	23,766	0.01%
2019/03/08	10	36.71	8	36.85	37.25	2	24,548	0.01%
2019/03/07	22	37.78	11	37.87	37.05	11	25,184	0.04%
2019/03/06	24	38.99	18	39.30	38.65	6	26,262	0.02%
2019/03/05	5	38.63	3	38.85	38.60	2	27,112	0.01%
2019/03/04	16	39.68	5.1	39.29	38.95	11	28,054	0.04%
2019/02/27	5	38.95	33	39.20	39.50	-28	28,110	-0.10%
2019/02/26	36	38.88	35	39.35	38.60	1	28,202	0.00%
2019/02/25	46	37.97	34	37.94	37.80	12	28,383	0.04%
2019/02/22	25	38.93	7	39.34	38.75	18	29,437	0.06%
2019/02/21	13	39.10	23	38.96	39.40	-10	29,463	-0.03%
2019/02/20	45	40.23	51	40.21	39.50	-6	29,489	-0.02%
2019/02/19	5	38.84	24	39.09	39.50	-19	29,660	-0.06%
2019/02/18	18	39.98	12	39.85	39.20	6	30,192	0.02%
2019/02/15	11	39.21	10	38.87	38.80	1	30,612	0.00%
2019/02/14	79	40.22	197	39.94	39.80	-118	30,775	-0.38%	大賣/鉅額交易
2019/02/13	8	37.11	75	38.37	38.75	-67	30,306	-0.22%
2019/02/12	13	35.37	151	35.18	35.25	-138	30,182	-0.46%	大賣/鉅額交易
2019/02/11	20	34.32	23	34.55	34.35	-3	31,029	-0.01%
2019/01/30	51	33.61	21	33.89	33.40	30	31,892	0.09%
2019/01/29	98	33.37	103	33.46	33.40	-5	32,202	-0.02%	大賣/
2019/01/28	272	34.60	22	34.75	34.25	250	32,566	0.77%	大買/鉅額交易
2019/01/25	6	33.92	29	34.12	34.30	-23	33,389	-0.07%
2019/01/24	20	32.63	3	32.70	32.65	17	34,287	0.05%
2019/01/23	5	32.19	12	32.18	32.25	-7	34,578	-0.02%
2019/01/22	9	32.59	2	32.63	32.60	7	34,995	0.02%
2019/01/21	2	32.45	12	32.27	32.20	-10	35,430	-0.03%
2019/01/18	14	31.82	2	31.68	32.20	12	35,828	0.03%
2019/01/17	16	32.23	5	32.10	32.00	11	36,054	0.03%
2019/01/16	2	32.63	2	32.50	32.60	0	36,365	0.00%
2019/01/15	0	0.00	4	32.28	32.05	-4	36,476	-0.01%
2019/01/14	30	31.99	11	32.48	31.85	19	36,612	0.05%
2019/01/11	4	33.19	5	33.70	32.95	-1	36,713	0.00%
2019/01/10	9	34.05	9	33.82	33.40	0	36,865	0.00%
2019/01/09	3	33.48	9	33.56	33.40	-6	37,074	-0.02%
2019/01/08	16	33.09	0	0.00	33.35	16	37,626	0.04%
2019/01/07	6	33.26	26	33.10	33.55	-20	37,762	-0.05%
2019/01/04	23	30.71	33	30.73	31.50	-10	38,001	-0.03%
2019/01/03	34	32.89	27	32.35	32.00	7	37,814	0.02%
2019/01/02	8	33.70	6	34.05	33.50	2	38,184	0.01%
2018/12/28	12	33.60	17	33.45	33.50	-5	38,634	-0.01%
2018/12/27	9	33.70	27	34.15	33.50	-18	39,107	-0.05%
2018/12/26	10	33.17	4	33.65	32.50	6	39,032	0.02%
2018/12/25	31	32.91	33	33.04	33.40	-2	39,341	-0.01%
2018/12/24	16	34.00	8	33.96	34.40	8	39,312	0.02%
2018/12/22	8	34.23	7	34.37	34.65	1	39,298	0.00%
2018/12/21	41	34.43	29	34.67	35.45	12	39,507	0.03%
2018/12/20	120	33.60	137	34.02	33.60	-17	39,119	-0.04%	大買/大賣/
2018/12/19	66.1	35.94	28	36.86	35.20	38.1	38,481	0.10%
2018/12/18	48	38.15	48	38.38	37.60	0	38,498	0.00%
2018/12/17	27	40.74	11	40.76	40.50	16	38,648	0.04%
2018/12/14	18	41.27	18	41.38	40.70	0	38,836	0.00%
2018/12/13	6	41.93	17	42.24	42.30	-11	38,818	-0.03%
2018/12/12	38	41.83	28	41.86	41.85	10	38,745	0.03%
2018/12/11	6	41.75	8	41.46	40.55	-2	38,901	-0.01%
2018/12/10	23	40.44	32	40.22	41.45	-9	39,090	-0.02%
2018/12/07	12	41.23	14.2	41.05	40.90	-2.2	39,058	-0.01%
2018/12/06	51	41.14	17	40.68	40.15	34	39,164	0.09%
2018/12/05	12	41.97	8	42.10	41.90	4	39,076	0.01%
2018/12/04	36	44.00	42	43.78	43.20	-6	39,419	-0.02%
2018/12/03	33	44.83	31	44.47	44.20	2	39,430	0.01%
2018/11/30	50	42.71	56	42.83	43.20	-6	38,819	-0.02%
2018/11/29	37	42.04	44	41.86	42.50	-7	38,225	-0.02%
2018/11/28	35	39.72	188	40.11	39.85	-153	37,146	-0.41%	大賣/鉅額交易
2018/11/27	198	39.51	174	39.23	39.40	24	36,504	0.07%	大買/大賣/
2018/11/26	7	38.15	11	38.16	38.20	-4	35,653	-0.01%
2018/11/23	7	37.83	12	38.44	37.35	-5	35,760	-0.01%
2018/11/22	15	39.19	21	38.72	38.15	-6	35,578	-0.02%
2018/11/21	61	39.74	64	39.76	39.50	-3	35,256	-0.01%
2018/11/20	39	37.56	19	37.67	37.45	20	34,251	0.06%
2018/11/19	9	37.29	2	37.15	37.70	7	34,401	0.02%
2018/11/16	32	37.87	33	37.88	36.75	-1	34,265	0.00%
2018/11/15	19	37.20	20	36.79	37.70	-1	33,749	0.00%
2018/11/14	35	37.56	9	37.17	37.00	26	33,259	0.08%
2018/11/13	91	37.02	13	37.45	38.35	78	32,871	0.24%
2018/11/12	37	37.24	26	37.23	37.80	11	32,467	0.03%
2018/11/09	14	36.59	121	36.59	37.00	-107	32,209	-0.33%	大賣/鉅額交易
2018/11/08	141	36.57	17	36.67	36.25	124	31,899	0.39%	大買/鉅額交易
2018/11/07	13	34.76	23	34.88	35.80	-10	31,002	-0.03%
2018/11/06	14	32.79	10	32.88	32.55	4	30,328	0.01%
2018/11/05	6	33.60	7	33.96	34.05	-1	30,079	0.00%
2018/11/02	26	33.42	40	33.35	33.30	-14	29,779	-0.05%
2018/11/01	191	32.61	130	32.93	32.75	61	29,018	0.21%	大買/大賣/
2018/10/31	28	30.90	27	31.09	31.40	1	27,766	0.00%
2018/10/30	5	28.26	33	28.59	28.55	-28	27,535	-0.10%
2018/10/29	33	28.10	54	27.34	28.65	-21	27,409	-0.08%
2018/10/26	104	26.49	42	27.36	26.05	62	27,322	0.23%	大買/
2018/10/25	8	26.85	2	26.83	26.55	6	27,120	0.02%
2018/10/24	15	30.58	20	31.37	29.50	-5	26,849	-0.02%
2018/10/23	6	31.98	42	32.52	31.35	-36	26,639	-0.14%
2018/10/22	22	32.62	5	32.95	33.10	17	26,588	0.06%
2018/10/19	23	31.77	20	31.77	32.35	3	26,568	0.01%
2018/10/18	28	33.59	6	33.93	33.25	22	26,457	0.08%
2018/10/17	15	33.82	77	33.96	33.10	-62	26,349	-0.24%
2018/10/16	62	33.76	21	34.00	33.25	41	26,327	0.16%
2018/10/15	64	31.86	6	31.93	32.00	58	26,269	0.22%
2018/10/12	17	31.98	52	31.91	31.85	-35	26,475	-0.13%
2018/10/11	26	32.37	7.1	31.87	31.80	18.9	26,210	0.07%
2018/10/09	14	35.44	37	35.43	35.30	-23	26,240	-0.09%
2018/10/08	67	34.89	52	37.16	35.15	15	26,051	0.06%
2018/10/05	67	36.51	5	38.35	36.80	62	25,907	0.24%
2018/10/04	14	40.74	41	40.71	40.00	-27	25,635	-0.11%
2018/10/03	45	39.98	50	40.60	40.40	-5	25,839	-0.02%
2018/10/02	18	43.19	21	42.86	42.60	-3	26,084	-0.01%
2018/10/01	8	43.06	28	42.68	43.20	-20	26,286	-0.08%
2018/09/28	10	43.24	6	43.42	43.50	4	26,732	0.01%
2018/09/27	17	42.86	79	42.91	42.20	-62	26,709	-0.23%
2018/09/26	26	44.21	28	43.92	43.80	-2	27,040	-0.01%
2018/09/25	59	44.67	30	45.03	44.15	29	26,956	0.11%
2018/09/21	45	43.56	74	43.46	43.85	-29	26,206	-0.11%
2018/09/20	7	41.35	4	41.41	40.75	3	25,600	0.01%
2018/09/19	10	41.87	7	42.06	40.20	3	25,686	0.01%
2018/09/18	32	41.23	37	41.44	40.95	-5	25,896	-0.02%
2018/09/17	58	41.92	18	42.06	42.40	40	26,186	0.15%
2018/09/14	3	40.17	48	40.52	41.45	-45	25,773	-0.17%
2018/09/13	17	38.71	15	38.78	37.70	2	25,506	0.01%
2018/09/12	76	38.88	67	38.42	38.65	9	25,568	0.04%
2018/09/11	26	38.91	27	39.15	39.60	-1	25,723	0.00%
2018/09/10	90.2	38.98	65	39.54	37.45	25.2	25,491	0.10%
2018/09/07	62	42.39	35	43.40	41.50	27	25,119	0.11%
2018/09/06	42	44.40	41	44.61	44.00	1	25,060	0.00%
2018/09/05	25	44.52	26	43.88	44.55	-1	25,627	0.00%
2018/09/04	29	43.81	30	43.84	43.85	-1	27,102	0.00%
2018/09/03	62.1	44.29	35	44.70	43.55	27.1	27,874	0.10%
2018/08/31	15	46.63	12	46.44	47.25	3	28,015	0.01%
2018/08/30	19	48.35	27	48.84	47.50	-8	28,162	-0.03%
2018/08/29	2	46.90	1	47.55	47.60	1	28,205	0.00%
2018/08/28	30	47.89	22	47.55	47.10	8	28,746	0.03%
2018/08/27	15	46.18	38	46.18	47.20	-23	28,901	-0.08%
2018/08/24	33	43.71	11	44.45	42.95	22	29,383	0.07%
2018/08/23	10	46.84	9.1	47.02	46.40	0.9	30,829	0.00%
2018/08/22	17	47.27	3	47.33	47.10	14	31,632	0.04%
2018/08/21	74	47.46	72	47.81	47.00	2	33,184	0.01%
2018/08/20	29.1	48.87	16	47.54	47.00	13.1	34,269	0.04%
2018/08/17	11	51.50	7	51.30	51.80	4	34,573	0.01%
2018/08/16	14	50.85	13	49.02	51.20	1	34,777	0.00%
2018/08/15	15.2	51.88	14	50.74	50.20	1.2	35,119	0.00%
2018/08/14	19	52.69	14	53.56	53.50	5	35,718	0.01%
2018/08/13	27.2	54.20	14	53.38	53.60	13.2	35,970	0.04%
2018/08/10	7	60.13	10	60.18	58.80	-3	36,641	-0.01%
2018/08/09	4	59.35	3	58.93	59.60	1	38,103	0.00%
2018/08/08	11	59.20	16	58.95	58.60	-5	39,838	-0.01%
2018/08/07	27	59.43	11	59.58	59.50	16	40,602	0.04%
2018/08/06	5	57.84	5	57.10	58.30	0	41,808	0.00%
2018/08/03	18	56.65	15	56.31	57.80	3	42,958	0.01%
2018/08/02	65.2	59.05	37	59.20	56.50	28.2	43,259	0.07%
2018/08/01	19	62.35	31	61.55	61.80	-12	43,841	-0.03%
2018/07/31	15.1	61.46	11	62.37	63.00	4.1	45,167	0.01%
2018/07/30	6	62.78	9	62.44	61.80	-3	45,338	-0.01%
2018/07/27	11	63.35	57	63.85	64.60	-46	45,469	-0.10%
2018/07/26	6	63.93	2	63.60	63.30	4	45,878	0.01%
2018/07/25	5	63.46	10	63.54	63.00	-5	46,171	-0.01%
2018/07/24	7	62.97	19	62.80	62.90	-12	46,194	-0.03%
2018/07/23	24	60.55	15	60.89	62.80	9	46,073	0.02%
2018/07/20	48	64.39	40	63.26	62.40	8	46,066	0.02%
2018/07/19	11	63.58	22	63.73	64.00	-11	45,727	-0.02%
2018/07/18	27	62.14	54	62.52	61.50	-27	46,120	-0.06%
2018/07/17	25	63.23	14	63.49	62.60	11	46,538	0.02%
2018/07/16	9	63.54	22	63.60	64.30	-13	47,402	-0.03%
2018/07/13	27	63.36	16	63.55	62.30	11	48,285	0.02%
2018/07/12	25	62.53	27	62.33	62.10	-2	47,998	0.00%
2018/07/11	20	61.77	19	62.00	62.00	1	47,915	0.00%
2018/07/10	29	61.27	57	61.80	62.40	-28	47,730	-0.06%
2018/07/09	16	58.78	20	58.55	57.80	-4	47,682	-0.01%
2018/07/06	62	55.39	118	56.05	58.70	-56	47,345	-0.12%	大賣/
2018/07/05	57	53.67	255	54.37	53.90	-198	46,923	-0.42%	大賣/鉅額交易
2018/07/04	160.2	54.40	14	55.10	53.00	146.2	46,768	0.31%	大買/鉅額交易
2018/07/03	41	59.74	42.2	59.09	58.10	-1.2	46,387	0.00%
2018/07/02	21.3	59.90	9	59.26	59.10	12.3	46,387	0.03%
2018/06/29	15	61.15	10.1	61.45	62.30	4.9	46,271	0.01%
2018/06/28	38.3	61.80	15	61.39	60.80	23.3	46,268	0.05%
2018/06/27	56.3	61.13	32	60.85	61.60	24.3	45,965	0.05%
2018/06/26	35	59.94	37	60.34	60.70	-2	45,735	0.00%
2018/06/25	14	58.72	29.1	59.22	57.60	-15.1	45,247	-0.03%
2018/06/22	4.1	60.34	15	60.21	59.70	-11	45,234	-0.02%
2018/06/21	43.5	62.48	32	62.29	62.50	11.5	45,060	0.03%
2018/06/20	42.1	62.46	41.2	61.96	60.60	0.9	44,997	0.00%
2018/06/19	7	65.10	5	64.86	64.50	2	44,847	0.00%
2018/06/15	21	67.70	8	67.93	66.60	13	44,751	0.03%
2018/06/14	21	67.40	24	67.43	68.10	-3	44,648	-0.01%
2018/06/13	53	68.25	44	68.26	67.00	9	44,859	0.02%
2018/06/12	63	73.20	43	72.91	70.00	20	44,681	0.04%
2018/06/11	42	67.48	72	67.72	69.70	-30	43,257	-0.07%
2018/06/08	64	63.17	85	63.29	63.40	-21	42,538	-0.05%
2018/06/07	33	65.95	26	65.79	65.00	7	42,363	0.02%
2018/06/06	56	65.49	61	65.05	66.00	-5	42,989	-0.01%
2018/06/05	55.1	63.89	61.6	64.34	63.70	-6.5	43,474	-0.01%
2018/06/04	42	66.92	37	66.99	67.30	5	42,688	0.01%
2018/06/01	59.1	69.07	41.1	68.83	67.10	18.1	42,378	0.04%
2018/05/31	60	70.36	58	71.25	69.90	2	41,822	0.00%
2018/05/30	67.1	66.61	65	66.69	67.80	2.1	40,393	0.01%
2018/05/29	102	67.26	105	67.65	66.40	-3	39,562	-0.01%	大買/大賣/
2018/05/28	63	63.48	67	64.59	64.80	-4	37,968	-0.01%
2018/05/25	52	60.14	34	60.26	60.50	18	36,847	0.05%
2018/05/24	23	59.30	21	58.90	59.30	2	36,381	0.01%
2018/05/23	52	59.12	37	59.25	58.90	15	36,141	0.04%
2018/05/22	52	60.49	64	60.07	58.50	-12	35,613	-0.03%
2018/05/21	44	62.76	21	62.80	62.60	23	34,997	0.07%
2018/05/18	52	62.28	81	61.96	63.20	-29	34,507	-0.08%
2018/05/17	94	62.84	88	62.19	61.20	6	33,760	0.02%
2018/05/16	74	60.43	49	61.52	62.00	25	32,460	0.08%
2018/05/15	56.3	57.82	38	57.44	57.30	18.3	31,009	0.06%
2018/05/14	60.2	55.99	117	57.18	58.10	-56.8	30,392	-0.19%	大賣/
2018/05/11	39	55.00	21	54.80	52.90	18	29,133	0.06%
2018/05/10	24	52.60	16	52.41	53.50	8	27,993	0.03%
2018/05/09	62	53.31	46.1	52.66	52.50	15.9	27,547	0.06%
2018/05/08	23	53.20	53	54.05	53.80	-30	26,881	-0.11%
2018/05/07	5	48.04	9	49.09	50.00	-4	25,652	-0.02%
2018/05/04	11	47.11	26.9	47.62	47.25	-15.9	25,600	-0.06%
2018/05/03	42.2	49.64	42	49.90	48.75	0.2	25,913	0.00%
2018/05/02	18	48.50	17	48.97	48.90	1	25,992	0.00%
2018/04/30	5	46.95	5	46.90	46.80	0	26,032	0.00%
2018/04/27	6	46.54	2	46.85	46.50	4	27,327	0.01%
2018/04/26	1.2	45.90	8	46.48	45.90	-6.8	28,276	-0.02%
2018/04/25	3	45.97	13	46.21	47.60	-10	28,445	-0.04%
2018/04/24	29.2	48.66	11	48.59	46.25	18.2	29,126	0.06%
2018/04/23	40	50.65	24	49.73	48.80	16	28,557	0.06%
2018/04/20	86	48.73	7	48.66	48.70	79	28,578	0.28%
2018/04/19	28	48.08	91	48.48	49.10	-63	27,712	-0.23%
2018/04/18	1	45.05	2	44.85	44.65	-1	26,756	0.00%
2018/04/17	8	44.13	0	0.00	44.05	8	26,930	0.03%
2018/04/16	53	45.35	7	46.00	45.50	46	27,170	0.17%
2018/04/13	5	46.10	61	47.19	45.65	-56	27,575	-0.20%
2018/04/12	0	0.00	13	44.66	44.90	-13	27,359	-0.05%
2018/04/11	12	45.75	19	45.76	45.05	-7	28,225	-0.02%
2018/04/10	8	44.73	13	44.79	44.60	-5	28,851	-0.02%
2018/04/09	15	44.25	12	44.37	43.80	3	29,531	0.01%
2018/04/03	10	43.59	6	44.08	44.25	4	29,498	0.01%
2018/04/02	22	43.15	6	43.25	43.05	16	29,804	0.05%
2018/03/31	12	43.78	3	43.55	44.00	9	29,953	0.03%
2018/03/30	6	45.06	11	45.06	44.70	-5	30,304	-0.02%
2018/03/29	74.6	46.13	90	46.81	45.50	-15.4	30,876	-0.05%
2018/03/28	22	45.89	2	46.03	45.80	20	30,715	0.07%
2018/03/27	4	46.93	20	47.16	47.15	-16	30,879	-0.05%
2018/03/26	2	45.15	62	45.60	45.75	-60	31,408	-0.19%
2018/03/23	72	45.28	4	45.54	45.00	68	31,596	0.22%
2018/03/22	26	47.81	54	48.13	47.05	-28	31,550	-0.09%
2018/03/21	1	47.00	3	47.35	47.00	-2	31,458	-0.01%
2018/03/20	25	46.93	3	47.13	47.25	22	31,677	0.07%
2018/03/19	15	49.02	42	48.45	47.65	-27	31,851	-0.08%
2018/03/16	22	48.29	22	48.00	47.20	0	31,592	0.00%
2018/03/15	6	46.60	0	0.00	47.00	6	31,638	0.02%
2018/03/14	22	47.05	18	47.10	46.90	4	31,960	0.01%
2018/03/13	24	48.25	15	48.08	48.55	9	32,804	0.03%
2018/03/12	15	48.51	20	48.06	47.75	-5	33,151	-0.02%
2018/03/09	37	46.06	35	46.25	47.50	2	33,111	0.01%
2018/03/08	3	43.05	3	43.18	43.20	0	33,139	0.00%
2018/03/07	7	42.61	96	42.79	42.70	-89	33,542	-0.27%
2018/03/06	23	42.45	15	42.49	42.40	8	33,993	0.02%
2018/03/05	68	42.49	7	42.16	41.40	61	34,392	0.18%
2018/03/02	21	44.20	1	44.55	44.10	20	34,552	0.06%
2018/03/01	0	0.00	1	44.60	45.00	-1	35,135	0.00%
2018/02/27	24	45.28	39	45.72	45.30	-15	35,753	-0.04%
2018/02/26	38	45.60	35	45.96	45.50	3	36,140	0.01%
2018/02/23	4	45.05	42	44.86	44.50	-38	36,662	-0.10%
2018/02/22	1.4	44.66	5	44.32	44.15	-3.6	38,036	-0.01%
2018/02/21	20	44.88	10	44.94	45.00	10	39,623	0.03%
2018/02/12	4	43.78	8	43.43	43.00	-4	39,949	-0.01%
2018/02/09	7	41.98	11	41.17	42.90	-4	40,294	-0.01%
2018/02/08	2	43.73	4	44.71	43.50	-2	40,591	0.00%
2018/02/07	20	45.45	19	45.57	45.10	1	40,855	0.00%
2018/02/06	39	42.85	10	43.70	42.50	29	41,706	0.07%
2018/02/05	68	45.37	15	45.34	47.20	53	43,336	0.12%
2018/02/02	15	47.03	10	47.05	47.20	5	44,680	0.01%
2018/02/01	4	48.53	8	48.95	48.00	-4	46,364	-0.01%
2018/01/31	15	47.23	10	47.43	48.00	5	47,867	0.01%
2018/01/30	36	49.21	23	49.40	48.60	13	48,603	0.03%
2018/01/29	1	49.95	7	49.60	49.85	-6	48,644	-0.01%
2018/01/26	30	49.36	10	49.89	49.00	20	48,988	0.04%
2018/01/25	28	51.13	61	49.74	49.50	-33	48,892	-0.07%
2018/01/24	13	52.24	17	52.79	52.30	-4	48,813	-0.01%
2018/01/23	92	54.28	77	54.02	52.40	15	49,067	0.03%
2018/01/22	29	51.50	41	52.22	53.60	-12	48,434	-0.02%
2018/01/19	33	48.44	28	48.38	48.75	5	49,111	0.01%
2018/01/18	77	48.38	67.1	48.23	47.90	9.9	49,222	0.02%
2018/01/17	18	47.22	19	47.26	46.90	-1	49,485	0.00%
2018/01/16	53	47.54	31	47.52	47.05	22	50,360	0.04%
2018/01/15	27	46.40	5	46.24	47.00	22	51,050	0.04%
2018/01/12	20	46.53	7	46.64	45.90	13	51,888	0.03%
2018/01/11	5	45.83	14	46.09	46.20	-9	52,157	-0.02%
2018/01/10	17	46.18	17	46.19	45.85	0	52,303	0.00%
2018/01/09	22	46.75	33	46.71	47.25	-11	52,530	-0.02%
2018/01/08	18	46.32	74	45.96	45.05	-56	52,941	-0.11%
2018/01/05	88	47.76	91	47.82	47.15	-3	53,817	-0.01%
2018/01/04	24	45.25	57	45.35	46.50	-33	54,411	-0.06%
2018/01/03	52	44.05	56	44.33	43.95	-4	53,809	-0.01%
2018/01/02	70.7	42.46	66	42.45	42.35	4.7	53,322	0.01%