合晶 (6182)-德信-和平券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517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－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	2	39.00	39.30	-2	2,923	-0.07%
2024/05/06	0	0.00	1	39.00	39.00	-1	2,927	-0.03%
2024/05/03	1	39.45	1	38.85	38.85	0	2,924	0.00%
2024/04/29	1	39.25	0	0.00	39.50	1	2,941	0.03%
2024/04/26	0	0.00	1	39.15	39.20	-1	2,937	-0.03%
2024/04/24	2	38.98	0	0.00	39.00	2	2,969	0.07%
2024/04/17	1	39.75	0	0.00	39.75	1	2,966	0.03%
2024/04/12	0	0.00	1	39.45	39.45	-1	2,947	-0.03%
2024/04/10	1	40.15	4	39.95	39.95	-3	3,008	-0.10%
2024/04/08	1	39.90	0	0.00	40.00	1	3,039	0.03%
2024/04/01	0	0.00	3	39.90	39.90	-3	3,203	-0.09%
2024/03/29	3	38.90	30	38.87	39.00	-27	3,209	-0.84%
2024/03/28	3	38.90	0	0.00	38.80	3	3,278	0.09%
2024/03/26	0.9	39.13	0	0.00	38.75	0.9	3,388	0.03%
2024/03/25	1	39.10	0	0.00	39.10	1	3,432	0.03%
2024/03/22	5	39.65	0	0.00	39.70	5	3,537	0.14%
2024/03/20	1	40.80	0	0.00	40.15	1	3,999	0.03%
2024/03/19	0	0.00	10	40.00	39.60	-10	4,036	-0.25%
2024/03/18	10	38.90	0	0.00	38.80	10	4,353	0.23%
2024/03/15	1	39.85	0	0.00	39.70	1	4,579	0.02%
2024/03/13	0	0.00	1	41.80	40.70	-1	4,537	-0.02%
2024/03/12	1	41.25	5	41.30	41.20	-4	4,493	-0.09%
2024/03/11	1	42.10	0	0.00	41.60	1	4,453	0.02%
2024/03/08	1	41.60	17	42.43	42.35	-16	4,322	-0.37%
2024/03/07	0.1	40.00	0	0.00	39.95	0.1	3,985	0.00%
2024/03/06	0	0.00	1	39.90	39.85	-1	3,958	-0.03%
2024/03/01	0	0.00	1	40.10	39.90	-1	4,022	-0.02%
2024/02/29	22	39.90	20	39.80	39.80	2	4,017	0.05%
2024/02/26	2	40.48	2	40.65	40.40	0	3,992	0.00%
2024/02/23	0	0.00	1	41.40	41.00	-1	3,963	-0.03%
2024/02/20	1	41.60	1	41.30	41.30	0	3,960	0.00%
2024/02/05	5	40.60	0	0.00	40.70	5	3,961	0.13%
2024/01/29	0	0.00	1	41.00	41.30	-1	4,119	-0.02%
2024/01/26	2	41.40	0	0.00	41.35	2	4,131	0.05%
2024/01/25	4	41.65	0	0.00	41.50	4	4,137	0.10%
2024/01/24	5	42.40	0	0.00	42.35	5	4,158	0.12%
2024/01/18	0	0.00	1	41.55	41.60	-1	4,334	-0.02%
2024/01/10	5	42.30	0	0.00	42.35	5	4,351	0.11%
2024/01/08	1	43.60	0	0.00	43.55	1	4,326	0.02%
2024/01/04	1	42.75	0	0.00	43.25	1	4,341	0.02%
2024/01/03	2	43.05	0	0.00	43.20	2	4,318	0.05%
2024/01/02	1	43.15	0	0.00	43.05	1	4,297	0.02%
2023/12/29	11	43.30	0	0.00	43.30	11	4,298	0.26%
2023/12/26	2	43.98	1	44.15	44.15	1	4,172	0.02%
2023/12/25	11	43.90	0	0.00	43.75	11	4,130	0.27%
2023/12/22	7	44.08	0	0.00	44.10	7	4,096	0.17%
2023/12/21	5	44.10	0	0.00	44.05	5	4,051	0.12%
2023/12/20	4	44.93	4	45.03	44.65	0	3,989	0.00%
2023/12/19	2	44.93	2	45.00	45.00	0	3,943	0.00%
2023/12/18	4	48.08	3	47.77	46.05	1	3,839	0.03%
2023/12/15	5	48.30	6	48.45	48.05	-1	3,768	-0.03%
2023/12/14	1	46.55	0	0.00	47.40	1	3,495	0.03%
2023/12/13	11	47.68	5	48.15	46.45	6	3,474	0.17%
2023/12/12	0	0.00	6	46.85	47.60	-6	3,179	-0.19%
2023/12/08	1	44.60	4	44.60	44.50	-3	2,993	-0.10%
2023/12/04	0	0.00	1	45.65	45.00	-1	3,281	-0.03%
2023/12/01	1	44.85	1	44.90	45.10	0	3,339	0.00%
2023/11/30	0	0.00	1	45.70	45.00	-1	3,365	-0.03%
2023/11/29	1	45.20	1	45.10	45.20	0	3,346	0.00%
2023/11/28	0	0.00	3	44.75	44.85	-3	3,332	-0.09%
2023/11/24	0	0.00	1	44.20	43.85	-1	3,305	-0.03%
2023/11/22	1	43.65	4	43.70	43.70	-3	3,317	-0.09%
2023/11/21	5	44.00	0	0.00	43.60	5	3,334	0.15%
2023/11/20	13	43.92	10	44.07	44.05	3	3,340	0.09%
2023/11/17	5	43.80	0	0.00	43.80	5	3,358	0.15%
2023/11/15	0	0.00	1	43.15	43.00	-1	3,371	-0.03%
2023/11/13	3	43.10	0	0.00	42.95	3	3,426	0.09%
2023/11/10	0	0.00	3	42.90	42.90	-3	3,449	-0.09%
2023/11/09	4	42.60	0	0.00	42.40	4	3,456	0.12%
2023/11/08	1	43.15	2	43.50	43.15	-1	3,457	-0.03%
2023/11/07	1	43.20	0	0.00	43.00	1	3,444	0.03%
2023/11/06	1	43.05	1	43.90	43.50	0	3,448	0.00%
2023/11/03	1	45.45	0	0.00	44.85	1	3,442	0.03%
2023/11/02	2	45.10	0	0.00	45.15	2	3,480	0.06%
2023/11/01	1	43.15	4	44.25	44.60	-3	3,501	-0.09%
2023/10/31	8	43.95	1	44.05	43.60	7	3,473	0.20%
2023/10/30	6	45.40	3	45.20	45.10	3	3,470	0.09%
2023/10/27	1	46.55	8	47.00	45.80	-7	3,464	-0.20%
2023/10/20	1	46.15	0	0.00	46.00	1	3,539	0.03%
2023/10/16	0	0.00	1	46.20	46.35	-1	3,738	-0.03%
2023/10/05	0	0.00	5	45.45	46.00	-5	4,280	-0.12%
2023/09/28	1	44.10	0	0.00	44.00	1	4,614	0.02%
2023/09/22	1	45.20	2	45.25	45.20	-1	4,714	-0.02%
2023/09/19	1	45.85	0	0.00	45.70	1	4,900	0.02%
2023/09/18	1	47.10	4	47.05	46.70	-3	4,853	-0.06%
2023/09/14	0	0.00	1	46.05	46.00	-1	4,750	-0.02%
2023/09/13	1	45.85	0	0.00	45.90	1	4,749	0.02%
2023/09/11	1	44.40	0	0.00	44.40	1	4,792	0.02%
2023/09/08	0	0.00	1	45.20	44.85	-1	5,009	-0.02%
2023/09/07	1	44.90	1	45.05	44.85	0	4,970	0.00%
2023/09/06	0	0.00	1	43.95	44.30	-1	4,892	-0.02%
2023/08/31	0	0.00	1	42.85	42.60	-1	4,871	-0.02%
2023/08/29	0	0.00	2	42.25	42.50	-2	4,909	-0.04%
2023/08/28	2	42.15	1	41.95	42.00	1	4,910	0.02%
2023/08/25	1	41.50	3	42.15	42.15	-2	4,910	-0.04%
2023/08/24	1	41.75	1	42.20	41.75	0	4,913	0.00%
2023/08/23	1	42.00	0	0.00	42.00	1	4,928	0.02%
2023/08/17	0	0.00	1	40.20	40.80	-1	4,877	-0.02%
2023/08/15	1	39.55	0	0.00	39.25	1	4,833	0.02%
2023/08/14	2	39.38	0	0.00	39.25	2	4,827	0.04%
2023/08/09	1	41.00	0	0.00	40.45	1	4,724	0.02%
2023/08/04	0	0.00	1	42.80	42.70	-1	4,583	-0.02%
2023/08/02	2	42.30	0	0.00	42.45	2	4,603	0.04%
2023/08/01	1	42.70	0	0.00	43.05	1	4,540	0.02%
2023/07/31	2	42.73	0	0.00	42.50	2	4,534	0.04%
2023/07/26	1	42.75	0	0.00	42.75	1	4,454	0.02%
2023/07/25	4	43.69	0	0.00	43.55	4	4,430	0.09%
2023/07/24	5	43.62	0	0.00	43.05	5	4,423	0.11%
2023/07/21	1	44.35	0	0.00	44.40	1	4,421	0.02%
2023/07/20	0	0.00	1	45.75	45.60	-1	4,426	-0.02%
2023/07/19	2	45.88	0	0.00	45.60	2	4,456	0.04%
2023/07/18	2	48.65	3	48.80	48.60	-1	4,399	-0.02%
2023/07/17	0	0.00	4	48.73	48.90	-4	4,293	-0.09%
2023/07/14	3	48.02	2	48.18	48.45	1	4,239	0.02%
2023/07/13	0	0.00	5	47.85	47.35	-5	4,166	-0.12%
2023/07/12	5	48.32	1	48.60	48.10	4	4,123	0.10%
2023/07/11	3	47.87	5	47.86	47.80	-2	4,014	-0.05%
2023/07/10	3	47.20	11	47.07	47.30	-8	3,981	-0.20%
2023/07/07	3	46.95	11	46.47	46.70	-8	3,963	-0.20%
2023/07/06	1	47.70	1	47.90	47.75	0	3,922	0.00%
2023/07/05	0	0.00	1	47.15	47.35	-1	3,870	-0.03%
2023/07/04	2	46.85	0	0.00	46.75	2	3,838	0.05%
2023/07/03	5	47.48	0	0.00	47.30	5	3,841	0.13%
2023/06/30	0	0.00	2	47.15	47.30	-2	3,822	-0.05%
2023/06/29	0	0.00	1	46.70	46.95	-1	3,842	-0.03%
2023/06/27	1	47.50	4	46.98	46.60	-3	3,836	-0.08%
2023/06/16	2	46.35	2	46.60	46.65	0	4,269	0.00%
2023/06/15	2	46.40	1	46.20	46.40	1	4,270	0.02%
2023/06/14	1.3	46.37	1	46.20	46.30	0.3	4,244	0.01%
2023/06/13	1	44.30	1	44.50	44.50	0	4,099	0.00%
2023/06/08	2	44.30	0	0.00	44.05	2	4,254	0.05%
2023/06/07	1	45.00	1	45.20	45.20	0	4,335	0.00%
2023/06/06	0	0.00	2	45.03	45.20	-2	4,371	-0.05%
2023/06/05	1	45.55	0	0.00	45.40	1	4,430	0.02%
2023/06/02	2	45.00	1	45.15	44.75	1	4,433	0.02%
2023/05/23	1	44.25	3	44.18	44.10	-2	4,510	-0.04%
2023/05/19	1	43.35	0	0.00	43.20	1	4,523	0.02%
2023/05/10	1	42.80	0	0.00	42.60	1	4,903	0.02%
2023/05/09	1	42.60	1	42.70	42.60	0	4,975	0.00%
2023/05/02	1	44.00	0	0.00	44.00	1	5,268	0.02%
2023/04/28	0	0.00	2	43.28	43.20	-2	5,378	-0.04%
2023/04/27	1	42.85	0	0.00	43.20	1	5,360	0.02%
2023/04/24	1	43.65	0	0.00	43.55	1	5,314	0.02%
2023/04/21	3	44.53	0	0.00	44.10	3	5,301	0.06%
2023/04/19	4	45.55	0	0.00	45.25	4	5,337	0.07%
2023/04/17	2	46.15	0	0.00	46.15	2	5,238	0.04%
2023/04/14	0	0.00	1	46.65	46.70	-1	5,182	-0.02%
2023/04/13	1	46.85	0	0.00	46.85	1	5,147	0.02%
2023/04/07	1	47.80	0	0.00	47.90	1	4,918	0.02%
2023/04/06	0	0.00	5	47.60	47.60	-5	4,906	-0.10%
2023/03/31	5	48.70	0	0.00	48.50	5	4,867	0.10%
2023/03/29	2	48.70	2	48.40	48.00	0	4,819	0.00%
2023/03/27	0	0.00	10	48.56	48.90	-10	4,706	-0.21%
2023/03/24	1	49.35	3	49.55	49.35	-2	4,633	-0.04%
2023/03/23	0	0.00	4	49.26	49.55	-4	4,531	-0.09%
2023/03/22	10	48.80	2	48.93	48.90	8	4,355	0.18%
2023/03/21	20	48.10	2	48.40	47.70	18	4,191	0.43%
2023/03/17	3	46.35	0	0.00	46.20	3	3,945	0.08%
2023/03/15	0	0.00	7	46.39	45.95	-7	3,782	-0.19%
2023/03/09	1	46.85	0	0.00	46.20	1	3,782	0.03%
2023/03/08	0	0.00	5	46.30	46.90	-5	3,772	-0.13%
2023/03/06	3	46.02	0	0.00	46.05	3	3,738	0.08%
2023/02/24	5	45.50	0	0.00	44.90	5	3,889	0.13%
2023/02/20	0	0.00	0.1	46.40	46.35	-0.1	4,028	0.00%
2023/02/16	1	46.35	2	46.43	46.45	-1	4,165	-0.02%
2023/02/15	0	0.00	6	44.78	45.05	-6	4,284	-0.14%
2023/02/14	1	45.40	4	45.25	45.05	-3	4,354	-0.07%
2023/02/13	2	45.30	1	45.15	45.15	1	4,433	0.02%
2023/02/10	1	46.60	1	45.70	45.70	0	4,528	0.00%
2023/02/09	2	46.90	5	46.79	46.65	-3	4,594	-0.07%
2023/02/08	8	46.61	1	46.15	46.15	7	4,578	0.15%
2023/02/07	1	45.30	1	46.20	46.20	0	4,562	0.00%
2023/02/06	1	45.05	6	45.03	44.70	-5	4,616	-0.11%
2023/02/03	0	0.00	2	45.58	45.55	-2	4,610	-0.04%
2023/02/02	2	46.03	1	46.35	46.10	1	4,610	0.02%
2023/02/01	0	0.00	13	45.23	45.50	-13	4,585	-0.28%
2023/01/31	1	44.05	3	44.85	44.85	-2	4,618	-0.04%
2023/01/30	2	43.13	3	43.17	44.50	-1	4,570	-0.02%
2023/01/17	3	42.10	1	42.10	42.10	2	4,472	0.04%
2023/01/12	0	0.00	1	42.55	42.55	-1	4,600	-0.02%
2023/01/11	2	43.60	0	0.00	43.40	2	4,613	0.04%
2023/01/09	1	43.60	0	0.00	44.25	1	4,683	0.02%
2023/01/06	0.1	42.70	0	0.00	42.50	0.1	4,652	0.00%
2023/01/03	1	41.50	0	0.00	41.45	1	4,896	0.02%
2022/12/30	2	40.80	0	0.00	40.80	2	4,942	0.04%
2022/12/28	2	40.70	0	0.00	40.75	2	5,203	0.04%
2022/12/22	0	0.00	2	42.25	41.95	-2	5,563	-0.04%
2022/12/21	8	42.34	0	0.00	41.65	8	5,752	0.14%
2022/12/20	2	42.30	0	0.00	41.85	2	6,069	0.03%
2022/12/15	1	44.80	0	0.00	44.60	1	6,395	0.02%
2022/12/09	2	45.15	11	44.70	44.25	-9	6,550	-0.14%
2022/12/06	2	46.95	0	0.00	46.00	2	6,609	0.03%
2022/12/05	2	47.73	1	47.70	47.70	1	6,613	0.02%
2022/12/02	6	47.58	1	47.60	47.60	5	6,622	0.08%
2022/12/01	3	47.33	1	47.90	47.70	2	6,644	0.03%
2022/11/30	2	45.50	3	45.87	45.95	-1	6,594	-0.02%
2022/11/29	1	44.50	3	45.02	45.20	-2	6,728	-0.03%
2022/11/25	21	46.10	0	0.00	45.90	21	6,802	0.31%
2022/11/24	2	45.98	5	46.31	46.50	-3	6,820	-0.04%
2022/11/23	3	45.85	3	45.43	45.20	0	6,795	0.00%
2022/11/22	2	45.63	3	45.65	45.65	-1	6,842	-0.01%
2022/11/21	0	0.00	1	45.85	45.85	-1	7,128	-0.01%
2022/11/17	2	45.78	0	0.00	46.20	2	7,423	0.03%
2022/11/16	1	45.05	4	46.04	46.10	-3	7,464	-0.04%
2022/11/15	2	45.50	1	45.90	46.00	1	7,430	0.01%
2022/11/14	3	44.90	1	45.00	45.00	2	7,468	0.03%
2022/11/11	0	0.00	10	45.20	44.75	-10	7,530	-0.13%
2022/11/10	0	0.00	1	43.45	43.80	-1	7,430	-0.01%
2022/11/09	3	42.90	3	42.85	43.00	0	7,527	0.00%
2022/11/08	0	0.00	4	42.63	42.25	-4	7,570	-0.05%
2022/11/07	4	41.83	8	41.98	42.35	-4	7,805	-0.05%
2022/11/04	4	41.41	2	42.08	42.20	2	8,032	0.02%
2022/11/03	1	40.75	7	41.26	41.40	-6	8,027	-0.07%
2022/11/02	6	40.72	2	41.05	41.00	4	8,098	0.05%
2022/11/01	2	40.30	2	40.45	40.20	0	8,034	0.00%
2022/10/31	10	39.77	0	0.00	39.90	10	8,129	0.12%
2022/10/28	0	0.00	10	39.05	39.05	-10	8,131	-0.12%
2022/10/27	3	39.80	4	39.60	39.95	-1	8,121	-0.01%
2022/10/25	3	38.58	1	38.35	38.30	2	8,072	0.02%
2022/10/24	3	39.95	2	38.95	38.95	1	8,111	0.01%
2022/10/21	1	38.45	0	0.00	39.05	1	8,078	0.01%
2022/10/20	0	0.00	1	38.95	38.70	-1	8,089	-0.01%
2022/10/19	6	39.55	7	39.36	39.00	-1	8,105	-0.01%
2022/10/18	1	40.35	1	39.65	39.55	0	8,090	0.00%
2022/10/14	3	38.82	2	38.68	38.95	1	8,231	0.01%
2022/10/13	1	38.60	2	37.00	36.40	-1	8,282	-0.01%
2022/10/12	5	38.80	1	39.00	38.70	4	8,242	0.05%
2022/10/11	1	38.65	1	38.40	38.40	0	8,291	0.00%
2022/10/06	2	41.00	2	41.10	41.10	0	8,352	0.00%
2022/10/05	7	41.11	9	41.06	40.80	-2	8,345	-0.02%
2022/10/04	1	39.70	0	0.00	39.90	1	8,311	0.01%
2022/10/03	3	38.23	2	38.88	38.60	1	8,391	0.01%
2022/09/30	5	38.50	1	39.00	39.45	4	8,407	0.05%
2022/09/29	1	39.00	1	38.70	38.30	0	8,428	0.00%
2022/09/28	4	38.59	11	38.68	37.90	-7	8,439	-0.08%
2022/09/27	3	39.00	14	39.59	40.30	-11	8,331	-0.13%
2022/09/26	1	41.15	3	41.75	40.15	-2	8,083	-0.02%
2022/09/23	1	45.90	1	44.60	44.60	0	7,976	0.00%
2022/09/21	1	45.85	0	0.00	45.35	1	7,978	0.01%
2022/09/20	4	46.96	0	0.00	46.60	4	7,971	0.05%
2022/09/19	0	0.00	4	47.49	46.80	-4	8,015	-0.05%
2022/09/16	1	48.30	1	47.25	47.25	0	8,045	0.00%
2022/09/15	4	48.64	2	48.25	48.25	2	8,114	0.02%
2022/09/14	6	48.24	1	48.55	48.80	5	8,186	0.06%
2022/09/13	6	49.32	2	48.90	48.90	4	8,228	0.05%
2022/09/12	3	49.33	5	49.34	49.30	-2	8,309	-0.02%
2022/09/08	3	47.65	9	47.76	48.00	-6	8,404	-0.07%
2022/09/07	8	46.53	2	46.50	46.50	6	8,480	0.07%
2022/09/06	12	48.52	2	47.30	47.30	10	8,494	0.12%
2022/09/05	5	49.64	3	48.52	48.50	2	8,483	0.02%
2022/09/02	1	51.40	9	51.50	51.00	-8	8,479	-0.09%
2022/09/01	1	50.80	1	51.10	51.10	0	8,484	0.00%
2022/08/31	6	51.52	3	52.10	52.20	3	8,464	0.04%
2022/08/30	2	51.90	2	51.80	52.00	0	8,477	0.00%
2022/08/29	3	50.73	2	50.50	50.70	1	8,441	0.01%
2022/08/26	36	53.27	29	53.77	52.70	7	8,393	0.08%
2022/08/25	6	52.65	32	52.30	53.60	-26	8,176	-0.32%
2022/08/23	2	50.15	11	50.02	50.70	-9	8,204	-0.11%
2022/08/22	8	50.81	1	51.10	50.80	7	8,484	0.08%
2022/08/19	31	51.90	5	51.60	51.60	26	8,626	0.30%
2022/08/18	7	50.86	2	50.75	51.50	5	8,886	0.06%
2022/08/17	22	51.11	2	51.10	50.90	20	8,984	0.22%
2022/08/16	0	0.00	3	51.00	51.00	-3	9,064	-0.03%
2022/08/12	0	0.00	17	50.56	50.30	-17	8,964	-0.19%
2022/08/11	6	49.67	2	49.10	49.60	4	8,792	0.05%
2022/08/10	1	46.95	1	47.50	47.60	0	8,698	0.00%
2022/08/09	0	0.00	8	46.90	47.10	-8	8,845	-0.09%
2022/08/08	4	45.65	1	46.00	45.95	3	9,344	0.03%
2022/08/05	10	46.09	1	45.85	46.50	9	9,800	0.09%
2022/08/04	2	45.13	7	44.95	45.30	-5	9,801	-0.05%
2022/08/03	5	45.17	7	45.48	45.10	-2	9,954	-0.02%
2022/08/02	8	45.86	2	45.58	45.45	6	10,187	0.06%
2022/08/01	1	47.40	1	47.15	47.15	0	10,426	0.00%
2022/07/29	1	48.00	1	47.75	47.75	0	10,543	0.00%
2022/07/28	2	47.73	1	47.65	47.00	1	10,780	0.01%
2022/07/27	0	0.00	8	46.29	47.15	-8	10,957	-0.07%
2022/07/26	10	46.52	4	46.80	45.90	6	10,981	0.05%
2022/07/25	2	47.25	1	47.20	47.55	1	11,009	0.01%
2022/07/22	3	48.73	2	48.43	48.10	1	11,136	0.01%
2022/07/20	1	47.80	2	47.40	47.25	-1	11,225	-0.01%
2022/07/19	8	46.14	28	46.55	46.55	-20	11,345	-0.18%
2022/07/18	4	48.06	8	47.94	48.20	-4	11,402	-0.04%
2022/07/15	2	47.38	2	47.05	47.55	0	11,364	0.00%
2022/07/13	2	45.30	0	0.00	44.80	2	11,443	0.02%
2022/07/12	0	0.00	5	44.07	44.00	-5	11,600	-0.04%
2022/07/11	25	48.04	1	47.90	47.30	24	11,749	0.20%
2022/07/08	16	46.15	3	46.15	46.40	13	11,789	0.11%
2022/07/07	3	44.47	1	44.90	44.90	2	11,800	0.02%
2022/07/06	6	45.07	13	43.33	43.30	-7	12,100	-0.06%
2022/07/05	3	45.80	2	45.90	46.00	1	12,371	0.01%
2022/07/04	2	45.48	4	44.55	44.55	-2	12,364	-0.02%
2022/06/30	3	49.35	20	48.05	48.05	-17	12,273	-0.14%
2022/06/28	1	51.50	0	0.00	51.00	1	12,440	0.01%
2022/06/24	1	50.00	0	0.00	50.50	1	12,776	0.01%
2022/06/22	2	51.20	2	50.35	50.20	0	14,000	0.00%
2022/06/21	8	50.81	8	51.19	52.40	0	14,530	0.00%
2022/06/20	1	52.50	0	0.00	50.20	1	14,839	0.01%
2022/06/17	3	53.10	1	53.20	52.60	2	14,885	0.01%
2022/06/16	1	55.10	4	56.28	54.60	-3	14,888	-0.02%
2022/06/15	1	57.40	6	57.00	57.00	-5	14,993	-0.03%
2022/06/14	5	56.90	4	57.65	58.40	1	15,309	0.01%
2022/06/13	5	58.20	1	57.80	57.70	4	15,378	0.03%
2022/06/10	10	60.50	0	0.00	60.50	10	15,371	0.07%
2022/06/09	1	61.60	1	61.00	61.00	0	15,626	0.00%
2022/06/08	1	61.70	3	61.80	60.80	-2	15,664	-0.01%
2022/06/07	0	0.00	10	61.00	61.30	-10	15,905	-0.06%
2022/06/06	1	61.00	27	61.06	61.00	-26	16,035	-0.16%
2022/06/02	0	0.00	1	61.60	61.60	-1	16,288	-0.01%
2022/06/01	2	61.70	0	0.00	61.60	2	16,483	0.01%
2022/05/31	19	62.65	5	62.96	62.30	14	16,488	0.08%
2022/05/30	11	62.05	13	62.29	62.00	-2	16,441	-0.01%
2022/05/27	11	61.06	5	60.80	60.70	6	16,268	0.04%
2022/05/26	21	61.02	5	60.64	60.00	16	16,175	0.10%
2022/05/25	0	0.00	3	59.03	59.80	-3	15,883	-0.02%
2022/05/24	23	60.12	21	59.79	57.50	2	15,892	0.01%
2022/05/20	1	58.60	2	59.50	59.60	-1	15,830	-0.01%
2022/05/19	3	57.93	2	58.75	59.60	1	15,801	0.01%
2022/05/18	2	59.25	1	59.80	59.30	1	15,781	0.01%
2022/05/17	20	58.49	11	59.40	60.10	9	15,738	0.06%
2022/05/16	23	60.90	22	60.69	58.60	1	15,715	0.01%
2022/05/13	6	57.12	7	58.39	59.70	-1	15,340	-0.01%
2022/05/12	3	55.77	2	56.85	55.50	1	15,166	0.01%
2022/05/11	3	57.07	2	57.60	56.90	1	15,825	0.01%
2022/05/10	6	55.58	5	56.84	58.00	1	16,239	0.01%
2022/05/09	1	56.40	3	57.03	56.60	-2	16,322	-0.01%
2022/05/06	23	55.75	22	55.52	55.50	1	16,342	0.01%
2022/05/05	1	57.00	4	57.50	57.80	-3	16,717	-0.02%
2022/04/29	0.8	54.50	0	0.00	54.30	0.8	17,101	0.00%
2022/04/28	0	0.00	2	54.15	54.70	-2	17,318	-0.01%
2022/04/27	4	52.85	2	53.80	53.80	2	17,354	0.01%
2022/04/26	13	55.56	2	55.90	54.70	11	17,287	0.06%
2022/04/25	1	55.30	1	54.20	54.20	0	17,357	0.00%
2022/04/22	2	58.70	11	57.95	57.90	-9	17,523	-0.05%
2022/04/21	1	60.10	2	60.10	59.90	-1	17,766	-0.01%
2022/04/19	2	60.55	1	59.30	59.30	1	18,412	0.01%
2022/04/18	24	59.35	3	59.50	59.00	21	18,403	0.11%
2022/04/15	13	59.56	4	58.58	58.40	9	18,432	0.05%
2022/04/14	4	61.43	1	60.80	60.80	3	18,655	0.02%
2022/04/13	6	61.90	6	62.17	62.40	0	18,634	0.00%
2022/04/12	10	61.77	7	62.53	60.90	3	18,821	0.02%
2022/04/11	3	63.50	16	64.23	62.60	-13	18,728	-0.07%
2022/04/07	3	69.07	2	69.00	68.00	1	18,970	0.01%
2022/04/06	22	68.21	20	68.90	69.40	2	19,232	0.01%
2022/04/01	3	67.77	5	67.76	69.00	-2	19,662	-0.01%
2022/03/31	3	69.50	0	0.00	68.90	3	19,841	0.02%
2022/03/30	4	70.30	4	71.03	69.80	0	19,946	0.00%
2022/03/29	1	70.60	2	70.35	70.00	-1	20,416	0.00%
2022/03/28	4	68.70	0	0.00	70.50	4	20,327	0.02%
2022/03/25	38	73.37	29	73.68	71.10	9	20,092	0.04%
2022/03/24	26	77.27	22	75.99	76.30	4	19,374	0.02%
2022/03/23	6	78.17	17	78.59	79.00	-11	19,064	-0.06%
2022/03/22	2	76.90	3	77.13	77.20	-1	19,631	-0.01%
2022/03/21	0	0.00	4	76.55	75.80	-4	19,753	-0.02%
2022/03/18	2	75.70	5	74.80	75.30	-3	20,122	-0.01%
2022/03/17	2	74.30	11	74.24	74.90	-9	20,327	-0.04%
2022/03/16	1	71.30	1	71.20	70.40	0	20,662	0.00%
2022/03/14	20	73.40	1	73.30	72.50	19	23,269	0.08%
2022/03/11	1	70.70	10	70.17	71.40	-9	23,531	-0.04%
2022/03/10	10	72.85	1	71.70	71.70	9	24,096	0.04%
2022/03/09	3	69.10	0	0.00	68.60	3	24,579	0.01%
2022/03/08	2	70.05	0	0.00	68.10	2	25,744	0.01%
2022/03/07	4	72.83	0	72.30	72.00	4	27,870	0.01%
2022/03/04	2	76.35	2	77.15	76.50	0	30,560	0.00%
2022/03/03	2	77.55	3	77.93	77.40	-1	32,162	0.00%
2022/03/02	0	0.00	4	75.83	76.30	-4	33,425	-0.01%
2022/03/01	1	75.00	2	74.50	75.20	-1	35,505	0.00%
2022/02/25	0	0.00	5	72.20	72.40	-5	37,159	-0.01%
2022/02/24	1	74.60	0	0.00	71.50	1	37,706	0.00%
2022/02/23	2	75.25	1	75.80	75.80	1	38,556	0.00%
2022/02/22	0	0.00	2	75.20	74.90	-2	38,753	-0.01%
2022/02/21	7	77.59	3	77.37	77.30	4	38,827	0.01%
2022/02/18	1	78.30	0	0.00	78.30	1	39,120	0.00%
2022/02/17	6	78.13	3	78.03	77.00	3	39,815	0.01%
2022/02/16	2	78.80	0	0.00	78.10	2	39,830	0.01%
2022/02/15	6	78.13	3	78.87	77.80	3	40,095	0.01%
2022/02/14	9	78.21	26	78.19	77.80	-17	40,215	-0.04%
2022/02/11	20	78.24	26	79.06	79.70	-6	40,771	-0.01%
2022/02/10	4	77.83	11	77.21	78.10	-7	40,750	-0.02%
2022/02/09	9	74.77	4	75.13	74.70	5	40,664	0.01%
2022/02/08	4	73.40	2	73.00	73.00	2	41,039	0.00%
2022/02/07	1	73.60	1	73.40	73.40	0	40,868	0.00%
2022/01/26	6	74.88	1	76.30	76.80	5	40,695	0.01%
2022/01/25	5	75.84	6	76.20	75.40	-1	41,051	0.00%
2022/01/24	3	74.80	12	73.63	75.30	-9	41,508	-0.02%
2022/01/21	2	73.10	3	75.17	73.10	-1	41,929	0.00%
2022/01/19	1	77.30	4	77.50	77.10	-3	41,826	-0.01%
2022/01/18	6	79.50	1	78.90	78.60	5	41,937	0.01%
2022/01/17	5	79.26	3	79.23	79.30	2	41,950	0.00%
2022/01/14	20	77.10	0	0.00	78.10	20	42,033	0.05%
2022/01/13	0	0.00	1	80.50	79.60	-1	42,427	0.00%
2022/01/12	6	80.37	1	81.80	78.20	5	42,420	0.01%
2022/01/11	2	78.50	1	79.40	78.30	1	42,167	0.00%
2022/01/10	1	80.00	2	78.30	80.00	-1	42,243	0.00%
2022/01/07	5	79.62	4	79.15	78.50	1	42,337	0.00%
2022/01/06	4	82.10	14	81.74	82.90	-10	41,989	-0.02%
2022/01/05	10	84.32	1	82.90	82.50	9	42,144	0.02%
2022/01/04	5	85.60	27	85.32	85.50	-22	42,220	-0.05%
2022/01/03	8	86.10	17	87.25	84.80	-9	42,114	-0.02%
2021/12/30	2	85.25	11	85.12	85.50	-9	42,011	-0.02%
2021/12/29	16	85.64	2	85.20	85.00	14	42,044	0.03%
2021/12/28	11	85.28	7	85.39	84.20	4	41,934	0.01%
2021/12/27	0	0.00	3	84.90	84.70	-3	41,756	-0.01%
2021/12/24	3	83.70	3	84.00	82.50	0	41,692	0.00%
2021/12/23	16	83.81	12	83.89	83.20	4	41,679	0.01%
2021/12/22	1	81.90	0	0.00	81.00	1	41,410	0.00%
2021/12/21	1	81.10	1	82.30	81.20	0	41,428	0.00%
2021/12/20	1	82.60	5	82.90	82.20	-4	41,361	-0.01%
2021/12/17	4	83.00	13	82.21	82.40	-9	41,536	-0.02%
2021/12/16	13	84.93	15	85.06	84.50	-2	41,773	0.00%
2021/12/15	5	81.80	3	81.73	81.80	2	41,044	0.00%
2021/12/14	5	80.86	14	81.44	81.60	-9	41,013	-0.02%
2021/12/13	1	82.80	3	83.30	82.80	-2	40,747	0.00%
2021/12/10	4	84.83	11	84.95	84.90	-7	40,474	-0.02%
2021/12/09	33	86.05	3	87.00	84.60	30	39,901	0.08%
2021/12/08	21	88.58	19	88.18	88.40	2	39,235	0.01%
2021/12/07	3	82.67	3	84.10	84.30	0	37,600	0.00%
2021/12/06	5	83.92	2	83.75	83.30	3	37,365	0.01%
2021/12/03	8	85.59	4	86.45	86.50	4	37,287	0.01%
2021/12/02	23	86.92	19.1	85.89	85.40	4	37,252	0.01%
2021/12/01	19.1	85.29	37.1	85.43	86.70	-18.1	36,316	-0.05%
2021/11/30	65.1	85.55	22	86.04	81.80	43.1	34,565	0.12%
2021/11/29	8	79.59	22	81.22	84.90	-14	32,731	-0.04%
2021/11/26	19	77.98	17	77.41	77.20	2	31,324	0.01%
2021/11/25	23	77.00	37	77.69	79.70	-14	30,253	-0.05%
2021/11/24	17	75.56	37	75.97	76.40	-20	28,302	-0.07%
2021/11/23	6	70.05	6	70.18	69.50	0	27,223	0.00%
2021/11/22	9	70.49	9	70.20	71.20	0	27,501	0.00%
2021/11/19	4	68.10	1	67.30	67.30	3	27,702	0.01%
2021/11/18	4	68.28	2	68.15	67.70	2	27,758	0.01%
2021/11/17	4	68.03	5	68.94	68.90	-1	27,904	0.00%
2021/11/16	7	69.11	4	69.45	68.20	3	27,849	0.01%
2021/11/15	5	67.84	6	67.55	67.40	-1	27,355	0.00%
2021/11/12	4	67.78	10	67.48	66.80	-6	27,411	-0.02%
2021/11/11	1	69.00	1	68.60	68.60	0	27,191	0.00%
2021/11/10	11	70.26	8	69.55	69.60	3	27,049	0.01%
2021/11/09	8	68.56	7	68.43	68.30	1	26,377	0.00%
2021/11/08	3	66.80	1	67.20	66.60	2	25,834	0.01%
2021/11/05	0	0.00	3	67.67	66.30	-3	25,599	-0.01%
2021/11/04	1	64.90	1	64.40	64.70	0	25,211	0.00%
2021/11/03	3	63.67	8	64.50	64.10	-5	25,388	-0.02%
2021/11/02	2	67.30	2	68.80	65.50	0	25,396	0.00%
2021/11/01	2	67.15	13	67.60	68.00	-11	25,138	-0.04%
2021/10/29	12	64.18	7.1	64.13	64.20	5	24,825	0.02%
2021/10/28	1	62.50	2	62.32	61.60	-1	24,286	0.00%
2021/10/27	0	0.00	1	62.00	62.10	-1	24,335	0.00%
2021/10/26	3	61.67	3	61.93	61.20	0	24,811	0.00%
2021/10/25	1	61.10	1	61.00	61.60	0	25,087	0.00%
2021/10/22	13	61.69	15	61.70	62.00	-2	25,756	-0.01%
2021/10/21	1	60.50	12	63.15	60.50	-11	26,940	-0.04%
2021/10/20	0.5	58.40	84	58.40	58.30	-83.5	27,151	-0.31%
2021/10/19	7	56.97	0	0.00	57.10	7	27,572	0.03%
2021/10/18	2	57.75	0	0.00	56.80	2	28,329	0.01%
2021/10/15	80	58.35	2	57.85	58.80	78	28,865	0.27%
2021/10/14	2	55.50	0	0.00	55.10	2	29,007	0.01%
2021/10/13	18.1	56.18	1	54.90	54.90	17.1	29,386	0.06%
2021/10/12	8	58.08	1	58.00	57.70	7	29,393	0.02%
2021/10/08	1	61.00	41	60.86	61.30	-40	29,452	-0.14%
2021/10/07	8	61.20	9	61.59	62.10	-1	29,875	0.00%
2021/10/06	1	59.00	0	0.00	58.50	1	31,380	0.00%
2021/10/05	3	59.37	4	60.18	60.40	-1	32,249	0.00%
2021/10/01	3	62.43	0	0.00	60.50	3	33,205	0.01%
2021/09/30	0	0.00	1	63.60	63.60	-1	34,625	0.00%
2021/09/29	4	63.18	0	0.00	63.20	4	34,630	0.01%
2021/09/24	2	70.60	0	0.00	69.00	2	35,209	0.01%
2021/09/23	3	70.30	4	69.95	69.60	-1	35,387	0.00%
2021/09/22	2	68.85	23	69.03	69.30	-21	35,842	-0.06%
2021/09/17	32	68.89	3	68.60	69.40	29	36,073	0.08%
2021/09/16	0	0.00	4	68.98	69.00	-4	36,748	-0.01%
2021/09/14	2	68.80	0	0.00	68.10	2	39,322	0.01%
2021/09/13	11	68.75	1	68.60	68.30	10	40,604	0.02%
2021/09/10	34	68.15	12	68.39	69.30	22	41,229	0.05%
2021/09/07	11	68.13	8	68.90	68.60	3	43,238	0.01%
2021/09/06	0	0.00	7	70.40	70.60	-7	42,950	-0.02%
2021/09/03	1	69.59	3	71.20	72.00	-2	42,853	0.00%
2021/09/02	8	69.86	4	73.00	68.80	4	43,072	0.01%
2021/09/01	1	70.40	1	70.70	70.70	0	42,978	0.00%
2021/08/31	2	69.50	0	0.00	70.40	2	43,744	0.00%
2021/08/30	4	70.00	5	69.88	69.60	-1	43,580	0.00%
2021/08/27	14	69.36	55	69.85	68.70	-41	43,718	-0.09%
2021/08/26	7	69.47	8	69.95	70.20	-1	43,464	0.00%
2021/08/25	58	68.82	8	68.50	68.70	50	42,798	0.12%
2021/08/24	1	65.30	1	64.60	64.60	0	41,825	0.00%
2021/08/23	3	64.47	3	65.17	64.90	0	41,991	0.00%
2021/08/20	3	61.97	4	62.00	62.00	-1	42,002	0.00%
2021/08/19	1	61.00	2	61.80	60.00	-1	42,029	0.00%
2021/08/18	5	57.54	8	58.01	60.30	-3	42,809	-0.01%
2021/08/17	1	59.00	2	59.50	56.00	-1	42,930	0.00%
2021/08/16	0	0.00	5	61.00	59.20	-5	42,830	-0.01%
2021/08/12	3	63.10	0	0.00	63.00	3	42,761	0.01%
2021/08/10	3	63.30	1	63.50	62.70	2	42,903	0.00%
2021/08/09	7	67.61	113	66.13	65.50	-106	43,104	-0.25%	大賣/鉅額交易
2021/08/06	5	69.78	0	0.00	69.30	5	43,250	0.01%
2021/08/05	101	72.04	3	71.30	71.60	98	43,441	0.23%	大買/
2021/08/04	51	71.69	57	70.33	69.70	-6	43,842	-0.01%
2021/08/03	8	69.30	2	69.85	69.00	6	43,935	0.01%
2021/08/02	2	69.35	73	68.83	68.70	-71	44,212	-0.16%
2021/07/30	8	72.25	2	70.45	69.80	6	44,358	0.01%
2021/07/29	75	70.23	22	68.83	71.80	53	44,148	0.12%
2021/07/28	17	67.59	6	66.97	67.60	11	44,340	0.02%
2021/07/27	36	73.13	177	73.12	71.70	-141	44,608	-0.32%	大賣/鉅額交易
2021/07/26	7	71.19	34	70.57	71.20	-27	43,726	-0.06%
2021/07/23	19	69.41	8	69.49	67.90	11	43,313	0.03%
2021/07/22	176	69.73	25	69.22	69.30	151	43,250	0.35%	大買/鉅額交易
2021/07/21	7	66.84	19	67.01	66.40	-12	43,084	-0.03%
2021/07/20	11	65.85	103	66.27	65.10	-92	44,059	-0.21%	大賣/
2021/07/19	117	67.50	28	67.14	67.10	89	45,994	0.19%	大買/
2021/07/16	4	65.23	64	65.39	65.10	-60	47,289	-0.13%
2021/07/15	6	65.88	13	65.09	65.50	-7	50,274	-0.01%
2021/07/14	14	67.15	8	66.70	66.50	6	51,027	0.01%
2021/07/13	112	70.77	37	70.65	67.10	75	50,995	0.15%	大買/
2021/07/12	5	66.56	10	66.40	67.70	-5	49,305	-0.01%
2021/07/09	8	64.61	7	64.51	63.90	1	48,631	0.00%
2021/07/08	18	65.11	3	64.43	64.20	15	49,415	0.03%
2021/07/07	5	62.84	58	63.31	65.70	-53	49,823	-0.11%
2021/07/06	2	60.80	1	60.80	60.70	1	49,067	0.00%
2021/07/05	10	62.23	6	62.22	62.00	4	50,883	0.01%
2021/07/02	16	60.16	7	60.47	61.30	9	51,926	0.02%
2021/07/01	29	59.46	13	58.94	58.80	16	52,148	0.03%
2021/06/30	12	62.23	20	61.89	61.10	-8	51,772	-0.02%
2021/06/29	22	63.14	27	62.80	62.00	-5	51,477	-0.01%
2021/06/28	12	61.63	36	61.31	61.00	-24	50,641	-0.05%
2021/06/25	5	61.74	0	0.00	60.90	5	50,287	0.01%
2021/06/24	26	62.98	13	62.80	62.80	13	49,465	0.03%
2021/06/23	15	62.08	68	61.82	64.50	-53	48,366	-0.11%
2021/06/22	10	60.64	15	60.87	59.60	-5	46,598	-0.01%
2021/06/21	23.3	59.16	21	58.87	59.20	2.3	45,198	0.01%
2021/06/18	72	59.23	59	59.10	58.00	13	44,400	0.03%
2021/06/17	2	55.35	33	55.95	56.50	-31	42,212	-0.07%
2021/06/16	5	53.58	1	54.40	53.20	4	41,615	0.01%
2021/06/15	9	54.56	8	55.06	54.50	1	41,494	0.00%
2021/06/11	9	54.13	0	0.00	53.70	9	41,405	0.02%
2021/06/10	40	55.93	41	56.09	55.10	-1	41,386	0.00%
2021/06/09	15	54.94	8	54.71	54.50	7	40,538	0.02%
2021/06/08	27	54.59	16	54.66	53.40	11	39,603	0.03%
2021/06/07	3	49.35	14	50.80	52.30	-11	38,610	-0.03%
2021/06/04	15	52.40	0	0.00	51.50	15	38,533	0.04%
2021/06/03	7	52.20	8	52.31	52.70	-1	38,248	0.00%
2021/06/02	2	51.05	5	52.18	50.70	-3	37,984	-0.01%
2021/06/01	4	52.00	0	0.00	51.60	4	37,889	0.01%
2021/05/28	15	51.27	10	51.23	50.80	5	37,541	0.01%
2021/05/27	5	49.76	4	50.08	50.00	1	37,595	0.00%
2021/05/26	3	51.10	4	51.13	49.65	-1	38,069	0.00%
2021/05/25	1	46.35	5	47.21	49.35	-4	37,991	-0.01%
2021/05/24	1	45.10	6	44.86	44.90	-5	37,818	-0.01%
2021/05/21	0	0.00	3	44.00	44.10	-3	37,958	-0.01%
2021/05/20	18	44.12	0	0.00	42.90	18	38,330	0.05%
2021/05/19	7	44.25	3	45.02	45.55	4	38,318	0.01%
2021/05/17	47	42.77	69	40.76	41.35	-22	38,136	-0.06%
2021/05/14	7	45.01	14	45.90	44.45	-7	37,652	-0.02%
2021/05/13	28	45.29	28	46.13	46.10	0	37,223	0.00%
2021/05/12	72	45.92	68	46.30	45.20	4	36,716	0.01%
2021/05/11	34	48.76	49	48.79	48.10	-15	35,969	-0.04%
2021/05/10	32	52.54	8	52.35	51.50	24	35,516	0.07%
2021/05/07	10	52.91	27	53.77	54.70	-17	35,156	-0.05%
2021/05/06	20	51.94	15	51.71	51.20	5	34,824	0.01%
2021/05/05	10	52.00	6	55.60	51.80	4	34,990	0.01%
2021/05/04	52.3	54.26	41	51.79	55.20	11.3	34,372	0.03%
2021/05/03	1	57.60	3	58.60	54.90	-2	33,362	-0.01%
2021/04/29	5	57.86	8	58.38	58.00	-3	32,885	-0.01%
2021/04/28	14	58.11	30	57.65	56.90	-16	32,626	-0.05%
2021/04/27	46	56.97	13	57.55	56.10	33	32,409	0.10%
2021/04/26	20	59.87	8	60.31	58.80	12	31,778	0.04%
2021/04/23	25	56.76	55	56.78	58.30	-30	30,344	-0.10%
2021/04/22	57	56.14	30	56.41	53.00	27	29,151	0.09%
2021/04/21	38	55.92	41	57.13	56.40	-3	27,746	-0.01%
2021/04/20	14	50.78	44	51.25	52.90	-30	24,892	-0.12%
2021/04/19	17	48.26	8	47.29	48.15	9	23,884	0.04%
2021/04/16	10	46.26	10	46.75	46.15	0	23,470	0.00%
2021/04/15	7	46.37	2	46.95	46.50	5	23,342	0.02%
2021/04/14	25	47.34	21	48.51	46.55	4	23,124	0.02%
2021/04/13	117	50.47	109	48.80	48.20	8	22,165	0.04%	大買/大賣/
2021/04/12	48	49.97	76	49.33	48.60	-28	20,842	-0.13%
2021/04/09	45	49.41	58	49.09	48.55	-13	20,153	-0.06%
2021/04/08	109	45.49	115	46.23	48.00	-6	18,280	-0.03%	大買/大賣/
2021/04/07	8	43.22	10	43.52	43.65	-2	17,193	-0.01%
2021/04/06	1	41.70	1	42.35	42.45	0	17,560	0.00%
2021/04/01	7	41.77	2	41.80	41.75	5	17,712	0.03%
2021/03/31	0	0.00	3	41.97	42.20	-3	17,669	-0.02%
2021/03/30	4	41.31	2	41.25	41.25	2	17,764	0.01%
2021/03/29	3	41.40	5	41.40	41.60	-2	18,033	-0.01%
2021/03/26	5	41.01	1	41.35	41.15	4	18,784	0.02%
2021/03/25	4	41.05	2	41.30	41.05	2	18,873	0.01%
2021/03/24	7	41.12	1	41.35	41.00	6	19,006	0.03%
2021/03/23	2	41.33	1	41.95	41.15	1	19,321	0.01%
2021/03/22	2	41.90	0	0.00	41.60	2	19,501	0.01%
2021/03/19	20.5	41.58	0	0.00	41.55	20.5	19,841	0.10%
2021/03/17	22	43.80	0	0.00	43.00	22	20,750	0.11%
2021/03/16	1	42.70	4	43.10	43.30	-3	21,165	-0.01%
2021/03/10	10	40.65	0	0.00	40.30	10	27,227	0.04%
2021/03/09	3	40.60	0	0.00	40.80	3	28,202	0.01%
2021/03/08	0	0.00	1	41.80	41.60	-1	28,620	0.00%
2021/03/05	2	41.23	0	0.00	40.85	2	29,173	0.01%
2021/03/04	1	42.00	0	0.00	42.00	1	29,757	0.00%
2021/03/03	4	42.18	16	42.67	42.45	-12	29,771	-0.04%
2021/03/02	2	43.38	40	45.10	43.20	-38	29,757	-0.13%
2021/02/26	0	0.00	50	45.01	44.80	-50	29,441	-0.17%
2021/02/25	93	45.26	30	45.42	46.50	63	28,947	0.22%
2021/02/24	1	43.60	43	43.55	42.90	-42	28,334	-0.15%
2021/02/23	5	44.01	2	43.98	43.40	3	28,170	0.01%
2021/02/22	14	43.57	8	43.76	43.50	6	27,996	0.02%
2021/02/19	1	42.55	5	42.95	43.25	-4	27,507	-0.01%
2021/02/18	53	42.27	32	42.27	42.45	21	27,405	0.08%
2021/02/17	3	40.58	5	40.94	40.90	-2	27,170	-0.01%
2021/02/04	1	39.20	0	0.00	38.95	1	26,891	0.00%
2021/02/03	1	39.70	8	39.53	39.40	-7	26,883	-0.03%
2021/02/02	1	39.80	6	39.88	39.70	-5	26,830	-0.02%
2021/02/01	5	39.19	0	0.00	39.00	5	26,794	0.02%
2021/01/29	11	39.96	0	0.00	40.00	11	26,700	0.04%
2021/01/28	1	41.00	0	0.00	41.00	1	26,567	0.00%
2021/01/27	23	41.47	26	41.66	41.45	-3	26,466	-0.01%
2021/01/26	2	39.90	0	0.00	40.20	2	25,920	0.01%
2021/01/22	16	39.76	23	40.05	40.45	-7	25,767	-0.03%
2021/01/21	5	38.95	7	40.09	38.35	-2	25,526	-0.01%
2021/01/20	62	40.99	32	40.56	39.20	30	25,271	0.12%
2021/01/19	8	43.41	6	43.59	42.95	2	24,844	0.01%
2021/01/18	22	42.95	7	43.44	43.45	15	24,675	0.06%
2021/01/15	9	44.89	65	44.43	43.85	-56	24,390	-0.23%
2021/01/14	52	43.74	24	43.94	43.35	28	23,214	0.12%
2021/01/13	25	43.24	7	43.03	43.20	18	22,781	0.08%
2021/01/12	5	41.91	2	41.90	41.90	3	22,334	0.01%
2021/01/11	1	42.60	10	42.85	42.95	-9	22,159	-0.04%
2021/01/08	2	41.63	1	41.60	42.00	1	22,102	0.00%
2021/01/07	5	42.00	10	42.45	42.00	-5	22,321	-0.02%
2021/01/06	5	42.55	1	42.70	41.55	4	22,178	0.02%
2021/01/05	0	0.00	14	41.88	42.25	-14	21,936	-0.06%
2021/01/04	15	42.42	1	42.10	41.80	14	21,825	0.06%
2020/12/31	1	43.75	1	43.25	42.80	0	21,588	0.00%
2020/12/30	1	44.25	4	43.76	43.65	-3	21,398	-0.01%
2020/12/29	4	44.15	5	43.50	43.90	-1	21,047	0.00%
2020/12/28	5	41.85	4	41.50	42.65	1	20,134	0.00%
2020/12/24	0	0.00	2	42.55	42.20	-2	19,574	-0.01%
2020/12/23	6	42.43	16	42.30	42.60	-10	19,383	-0.05%
2020/12/22	13	42.50	0	0.00	41.80	13	19,094	0.07%
2020/12/21	3	40.25	9	40.80	41.50	-6	18,269	-0.03%
2020/12/18	10	41.00	1	41.05	41.10	9	18,105	0.05%
2020/12/17	2	41.83	0	0.00	41.10	2	17,956	0.01%
2020/12/16	2	42.45	3	42.90	42.50	-1	17,643	-0.01%
2020/12/15	9	41.63	9	43.84	41.60	0	17,424	0.00%
2020/12/14	3	43.40	21	43.84	43.40	-18	17,103	-0.11%
2020/12/11	30	44.33	18	43.90	44.25	12	16,861	0.07%
2020/12/10	4	44.63	12	44.70	44.05	-8	15,993	-0.05%
2020/12/09	80	46.00	61	46.45	45.70	19	15,207	0.12%
2020/12/08	0	0.00	12	45.12	45.70	-12	13,020	-0.09%
2020/12/07	10	43.86	6	44.22	43.05	4	11,934	0.03%
2020/12/04	41	42.53	43	43.09	44.30	-2	11,044	-0.02%
2020/12/03	9	41.19	20	40.81	42.55	-11	8,896	-0.12%
2020/12/02	6	39.05	9	39.38	38.70	-3	8,094	-0.04%
2020/12/01	14	38.49	7	39.37	38.70	7	7,662	0.09%
2020/11/30	12	39.08	10	38.29	37.75	2	7,067	0.03%
2020/11/27	2	36.20	0	0.00	36.20	2	6,504	0.03%
2020/11/26	5	36.16	2	36.28	36.25	3	6,560	0.05%
2020/11/25	0	0.00	1	35.20	35.25	-1	6,471	-0.02%
2020/11/24	7	35.67	9	36.18	35.40	-2	6,440	-0.03%
2020/11/23	0	0.00	16	35.74	35.95	-16	6,216	-0.26%
2020/11/20	0	0.00	4	34.31	34.35	-4	5,793	-0.07%
2020/11/19	0	0.00	5	34.21	33.85	-5	5,733	-0.09%
2020/11/18	1	33.25	0	0.00	33.40	1	5,645	0.02%
2020/11/17	5	33.55	5	33.58	33.50	0	5,675	0.00%
2020/11/16	2	33.10	5	33.10	33.15	-3	5,760	-0.05%
2020/11/11	3	33.10	0	0.00	32.85	3	6,233	0.05%
2020/11/09	1	32.70	0	0.00	32.55	1	6,280	0.02%
2020/11/03	6	32.67	2	32.90	32.90	4	6,647	0.06%
2020/11/02	0	0.00	2	32.38	32.50	-2	6,846	-0.03%
2020/10/30	7	31.82	0	0.00	31.65	7	6,946	0.10%
2020/10/28	7	33.41	1	33.50	32.85	6	7,182	0.08%
2020/10/27	10	33.28	0	0.00	33.40	10	7,980	0.13%
2020/10/23	4	33.95	0	0.00	33.90	4	8,170	0.05%
2020/10/22	2	34.25	2	34.60	34.20	0	8,650	0.00%
2020/10/16	8	35.38	0	0.00	34.50	8	8,991	0.09%
2020/10/15	2	35.80	18	35.56	35.60	-16	8,927	-0.18%
2020/10/12	1	33.70	0	0.00	33.50	1	8,986	0.01%
2020/10/07	4	34.30	1	34.30	34.40	3	9,079	0.03%
2020/09/29	2	33.95	0	0.00	33.75	2	9,617	0.02%
2020/09/28	2	34.30	1	34.15	33.90	1	9,959	0.01%
2020/09/25	1	33.50	0	0.00	33.25	1	10,610	0.01%
2020/09/24	1	33.95	0	0.00	33.35	1	11,107	0.01%
2020/09/23	1	34.55	0	0.00	34.55	1	11,120	0.01%
2020/09/22	1	34.15	2	34.48	34.55	-1	11,169	-0.01%
2020/09/21	6	35.08	0	0.00	34.90	6	11,158	0.05%
2020/09/18	5	36.15	1	35.70	35.75	4	11,133	0.04%
2020/09/17	0	0.00	13	35.82	36.10	-13	11,111	-0.12%
2020/09/16	2	35.40	2	35.73	35.45	0	10,976	0.00%
2020/09/15	1	35.65	0	0.00	35.30	1	10,937	0.01%
2020/09/11	2	35.20	0	0.00	35.05	2	11,033	0.02%
2020/09/10	2	35.85	4	36.04	35.45	-2	11,042	-0.02%
2020/09/09	1	34.90	0	0.00	35.90	1	11,088	0.01%
2020/09/08	1	35.25	0	0.00	35.25	1	11,062	0.01%
2020/09/07	9	36.39	4	37.28	35.50	5	11,222	0.04%
2020/09/04	0	0.00	1	35.85	36.00	-1	10,950	-0.01%
2020/09/03	1	35.60	2	35.70	35.35	-1	10,853	-0.01%
2020/09/02	4	34.95	2	35.43	35.60	2	10,878	0.02%
2020/09/01	2	34.70	1	35.05	34.85	1	11,131	0.01%
2020/08/31	1	34.50	5	34.84	34.80	-4	10,967	-0.04%
2020/08/28	1	34.45	0	0.00	34.40	1	10,840	0.01%
2020/08/27	2	34.45	0	0.00	35.15	2	10,857	0.02%
2020/08/26	0	0.00	1	34.05	33.90	-1	10,986	-0.01%
2020/08/21	1	33.90	0	0.00	33.65	1	11,014	0.01%
2020/08/20	3	33.80	1	33.05	33.00	2	11,012	0.02%
2020/08/19	2	35.73	0	0.00	35.65	2	10,851	0.02%
2020/08/17	3	36.67	6	36.38	36.85	-3	10,705	-0.03%
2020/08/14	1	35.45	20	35.40	35.40	-19	10,541	-0.18%
2020/08/13	1	35.60	1	36.10	35.20	0	10,583	0.00%
2020/08/12	1	35.55	1	35.30	35.55	0	10,578	0.00%
2020/08/11	1	36.10	0	0.00	35.40	1	10,619	0.01%
2020/08/10	2	35.88	0	0.00	35.20	2	10,633	0.02%
2020/08/07	5	35.93	0	0.00	35.75	5	10,730	0.05%
2020/08/06	22	37.17	3	37.35	37.45	19	10,749	0.18%
2020/08/04	4	37.00	1	37.30	37.10	3	10,597	0.03%
2020/08/03	5	36.73	0	0.00	36.85	5	10,564	0.05%
2020/07/31	5	37.52	13	37.47	37.15	-8	10,441	-0.08%
2020/07/30	0	0.00	2	35.85	36.35	-2	9,654	-0.02%
2020/07/29	0	0.00	20	35.54	35.50	-20	9,631	-0.21%
2020/07/28	2	35.50	2	36.60	35.65	0	9,736	0.00%
2020/07/27	1	34.40	2	34.90	35.25	-1	9,497	-0.01%
2020/07/22	2	35.25	0	0.00	35.05	2	9,487	0.02%
2020/07/17	4	34.50	1	35.45	34.85	3	9,443	0.03%
2020/07/16	2	35.50	2	35.10	35.60	0	9,483	0.00%
2020/07/15	1	33.85	1	34.10	34.20	0	9,227	0.00%
2020/07/14	1	33.65	0	0.00	33.50	1	9,231	0.01%
2020/07/10	2	35.88	0	0.00	35.55	2	9,270	0.02%
2020/07/09	0	0.00	98	36.85	36.70	-98	9,162	-1.07%
2020/07/08	2	37.53	0	0.00	37.20	2	9,011	0.02%
2020/07/07	2	36.90	11	37.13	37.00	-9	8,909	-0.10%
2020/07/06	99	38.75	1	38.50	38.55	98	8,697	1.13%
2020/07/03	10	35.80	1	35.85	36.45	9	8,188	0.11%
2020/07/01	0	0.00	1	33.80	33.80	-1	7,699	-0.01%
2020/06/24	2	33.60	0	0.00	33.30	2	7,783	0.03%
2020/06/19	0	0.00	2	34.00	33.60	-2	8,082	-0.02%
2020/06/18	1	33.55	0	0.00	33.50	1	8,038	0.01%
2020/06/12	0	0.00	1	32.10	34.15	-1	8,265	-0.01%
2020/06/11	1	33.40	1	33.70	32.75	0	8,149	0.00%
2020/06/10	4	33.70	0	0.00	33.70	4	8,183	0.05%
2020/06/08	2	35.53	2	35.10	34.85	0	8,405	0.00%
2020/06/03	0	0.00	4	34.10	34.15	-4	8,189	-0.05%
2020/06/02	1	34.25	1	34.65	34.55	0	8,115	0.00%
2020/05/25	0	0.00	10	33.30	33.70	-10	8,973	-0.11%
2020/05/21	0	0.00	10	33.60	33.65	-10	8,967	-0.11%
2020/05/15	0	0.00	5	33.50	33.45	-5	9,366	-0.05%
2020/05/14	0	0.00	130	34.28	33.70	-130	9,582	-1.36%	大賣/鉅額交易
2020/05/08	130	33.51	0	0.00	32.70	130	9,395	1.38%	大買/鉅額交易
2020/05/05	0	0.00	132	32.60	32.55	-132	9,207	-1.43%	大賣/鉅額交易
2020/05/04	0	0.00	1	32.10	32.85	-1	9,141	-0.01%
2020/04/30	132	31.85	1	32.30	32.70	131	8,989	1.46%	大買/鉅額交易
2020/04/28	0	0.00	1	31.50	30.95	-1	8,819	-0.01%
2020/04/27	0	0.00	2	30.45	30.70	-2	8,850	-0.02%
2020/04/23	2	29.55	2	29.25	29.30	0	8,710	0.00%
2020/04/22	2	28.55	2	29.00	29.05	0	8,702	0.00%
2020/04/21	14	29.16	1	29.25	28.75	13	8,808	0.15%
2020/04/16	0	0.00	5	28.80	29.10	-5	8,703	-0.06%
2020/04/14	0	0.00	5	28.65	28.65	-5	8,655	-0.06%
2020/04/13	1	28.35	0	0.00	28.00	1	8,677	0.01%
2020/04/10	0	0.00	2	28.30	28.30	-2	8,761	-0.02%
2020/04/09	10	28.97	12	28.55	28.45	-2	9,015	-0.02%
2020/04/08	7	28.67	9	28.88	28.90	-2	9,001	-0.02%
2020/04/07	4	27.25	7	27.27	27.30	-3	8,905	-0.03%
2020/04/06	1	26.50	2	26.33	26.60	-1	9,145	-0.01%
2020/04/01	14	26.19	1	26.20	26.15	13	9,526	0.14%
2020/03/31	4	25.98	2	26.05	25.95	2	9,491	0.02%
2020/03/30	5	25.17	4	25.20	25.70	1	9,638	0.01%
2020/03/27	1	26.55	0	0.00	25.60	1	9,646	0.01%
2020/03/26	3	25.87	2	25.93	26.05	1	9,570	0.01%
2020/03/25	1	26.05	5	25.81	26.00	-4	9,519	-0.04%
2020/03/20	4	24.21	0	0.00	24.30	4	10,014	0.04%
2020/03/18	6	25.79	6	25.78	25.05	0	10,011	0.00%
2020/03/17	12	25.61	20	25.71	25.05	-8	10,270	-0.08%
2020/03/16	0	0.00	4	27.08	26.45	-4	10,196	-0.04%
2020/03/13	2	27.58	1	27.30	27.90	1	10,206	0.01%
2020/03/12	5	30.46	10	30.23	30.20	-5	10,016	-0.05%
2020/03/10	3	33.03	2	32.48	33.05	1	10,412	0.01%
2020/03/09	1	33.45	1	33.00	33.00	0	10,701	0.00%
2020/03/06	2	34.80	0	0.00	34.75	2	10,583	0.02%
2020/03/05	3	35.38	0	0.00	35.20	3	10,574	0.03%
2020/03/04	2	34.85	2	34.93	34.85	0	10,516	0.00%
2020/03/03	2	35.88	2	36.08	35.15	0	10,472	0.00%
2020/03/02	5	34.91	5	35.14	35.50	0	10,424	0.00%
2020/02/27	15	35.83	1	34.60	34.15	14	10,167	0.14%
2020/02/26	3	35.87	2	35.38	36.00	1	9,735	0.01%
2020/02/25	1	35.05	1	34.85	35.15	0	9,448	0.00%
2020/02/21	1	35.10	4	35.08	35.40	-3	9,348	-0.03%
2020/02/20	2	35.60	0	0.00	35.00	2	9,230	0.02%
2020/02/19	0	0.00	2	35.48	35.30	-2	9,113	-0.02%
2020/02/18	1	34.80	3	34.60	34.65	-2	8,882	-0.02%
2020/02/17	8	34.93	4	35.08	34.65	4	8,773	0.05%
2020/02/13	0	0.00	2	33.83	33.50	-2	8,308	-0.02%
2020/02/12	1	33.75	2	33.98	33.60	-1	8,348	-0.01%
2020/02/07	1	32.15	1	31.90	31.85	0	8,493	0.00%
2020/02/06	1	32.35	0	0.00	32.40	1	8,669	0.01%
2020/02/05	2	32.65	0	0.00	31.80	2	8,800	0.02%
2020/02/04	1	31.85	0	0.00	32.10	1	8,800	0.01%
2020/01/30	1	32.70	1	32.95	32.25	0	9,107	0.00%
2020/01/20	0	0.00	9	35.79	35.80	-9	9,084	-0.10%
2020/01/17	3	35.45	4	35.76	35.45	-1	9,265	-0.01%
2020/01/16	6	35.52	0	0.00	35.45	6	9,526	0.06%
2020/01/13	0	0.00	20	34.38	35.15	-20	10,704	-0.19%
2020/01/10	5	34.05	0	0.00	34.15	5	11,060	0.05%
2020/01/07	0	0.00	6	35.45	34.80	-6	11,090	-0.05%
2020/01/06	0	0.00	5	35.35	35.20	-5	11,228	-0.04%
2020/01/03	8	36.98	0	0.00	36.25	8	11,149	0.07%
2020/01/02	0	0.00	1	37.00	36.90	-1	10,906	-0.01%
2019/12/31	5	36.84	3.1	36.77	36.35	1.9	10,825	0.02%
2019/12/30	5	37.44	0	0.00	37.10	5	10,750	0.05%
2019/12/27	0	0.00	13	36.58	37.30	-13	10,473	-0.12%
2019/12/25	0	0.00	1	36.35	36.10	-1	10,177	-0.01%
2019/12/24	5	35.70	4	35.83	35.80	1	10,039	0.01%
2019/12/19	1	35.95	0	0.00	35.90	1	10,473	0.01%
2019/12/18	15	36.97	4	36.85	36.30	11	10,454	0.11%
2019/12/17	0	0.00	6	36.52	36.60	-6	10,055	-0.06%
2019/12/16	1	36.05	3	36.32	36.05	-2	10,068	-0.02%
2019/12/13	3	35.68	4	35.94	35.60	-1	9,918	-0.01%
2019/12/12	36	35.94	27	36.11	35.50	9	9,803	0.09%
2019/12/10	2	35.75	0	0.00	35.75	2	9,363	0.02%
2019/12/09	0	0.00	2	35.40	35.30	-2	9,240	-0.02%
2019/12/06	0	0.00	7	35.30	35.55	-7	9,233	-0.08%
2019/12/05	4	35.75	63	35.51	35.25	-59	9,090	-0.65%
2019/12/04	67	34.90	7	34.49	34.85	60	8,701	0.69%
2019/11/27	0	0.00	13	33.82	34.10	-13	8,529	-0.15%
2019/11/19	0	0.00	3	33.60	33.60	-3	8,826	-0.03%
2019/11/15	3	33.05	0	0.00	33.00	3	8,970	0.03%
2019/11/11	1	33.40	0	0.00	33.00	1	9,114	0.01%
2019/11/08	3	34.50	5	34.30	34.30	-2	9,043	-0.02%
2019/11/06	0	0.00	2	36.33	35.75	-2	9,078	-0.02%
2019/11/05	5	36.25	2	36.23	36.00	3	8,993	0.03%
2019/11/04	6	35.88	1	35.90	35.80	5	8,863	0.06%
2019/11/01	1	35.50	0	0.00	35.70	1	8,740	0.01%
2019/10/29	5	36.17	3	36.38	36.05	2	8,683	0.02%
2019/10/28	0	0.00	3	35.90	35.60	-3	8,555	-0.04%
2019/10/25	4	35.61	0	0.00	35.50	4	8,580	0.05%
2019/10/24	5	36.50	19	36.54	36.70	-14	8,427	-0.17%
2019/10/23	2	36.48	12	36.80	36.35	-10	8,296	-0.12%
2019/10/22	6	36.42	4	36.09	36.15	2	8,261	0.02%
2019/10/21	11	36.36	11	36.58	36.30	0	8,106	0.00%
2019/10/18	5	34.30	8	34.36	34.80	-3	7,458	-0.04%
2019/10/15	1	33.85	2	33.60	33.40	-1	7,326	-0.01%
2019/10/14	53	33.83	53.2	34.18	33.75	-0.2	7,233	0.00%
2019/10/08	1	33.05	2	32.80	32.90	-1	7,118	-0.01%
2019/10/03	2	34.20	2	34.00	34.10	0	7,323	0.00%
2019/10/02	25	33.90	25	33.75	33.90	0	7,419	0.00%
2019/09/26	0	0.00	3	34.70	34.10	-3	7,535	-0.04%
2019/09/25	5	33.90	0	0.00	34.50	5	7,686	0.07%
2019/09/24	0	0.00	5	34.40	34.15	-5	7,755	-0.06%
2019/09/23	5	33.55	0	0.00	33.75	5	7,525	0.07%
2019/09/20	0	0.00	1	33.60	33.45	-1	7,554	-0.01%
2019/09/19	2	32.85	9	33.39	33.50	-7	7,653	-0.09%
2019/09/18	0	0.00	6	32.55	32.55	-6	7,571	-0.08%
2019/09/17	7	32.50	0	0.00	32.50	7	7,640	0.09%
2019/09/16	0	0.00	5	32.30	32.20	-5	7,696	-0.06%
2019/09/12	7	32.21	2	32.30	32.20	5	7,842	0.06%
2019/09/11	1	32.05	0	0.00	31.90	1	7,914	0.01%
2019/09/10	1	31.85	0	0.00	31.90	1	8,037	0.01%
2019/09/06	0	0.00	1	33.25	32.90	-1	8,430	-0.01%
2019/09/05	1	32.90	2	33.00	32.90	-1	8,426	-0.01%
2019/09/03	2	32.68	0	0.00	32.50	2	8,754	0.02%
2019/09/02	1	32.40	1	32.70	32.70	0	8,710	0.00%
2019/08/30	2	32.80	0	0.00	32.10	2	8,713	0.02%
2019/08/29	2	32.20	4	32.10	32.30	-2	8,640	-0.02%
2019/08/28	2	32.20	3	32.45	32.55	-1	8,568	-0.01%
2019/08/23	1	32.50	0	0.00	32.40	1	8,468	0.01%
2019/08/21	5	32.79	3.1	32.71	32.70	1.9	8,500	0.02%
2019/08/20	0	0.00	7	33.40	32.90	-7	8,487	-0.08%
2019/08/19	8	33.41	7	33.03	33.40	1	8,459	0.01%
2019/08/16	7	32.18	0	0.00	32.50	7	8,412	0.08%
2019/08/13	2	32.90	0	0.00	32.50	2	8,640	0.02%
2019/08/12	3	32.27	4	32.40	32.45	-1	8,721	-0.01%
2019/08/08	5	33.21	3	33.02	32.85	2	8,736	0.02%
2019/08/07	0	0.00	0	34.00	33.20	0	8,803	0.00%
2019/08/06	3	33.80	0	0.00	34.15	3	8,983	0.03%
2019/08/02	11	34.76	2	34.45	34.55	9	9,570	0.09%
2019/08/01	2	35.73	1	36.10	35.75	1	9,723	0.01%
2019/07/31	0	0.00	1	36.05	36.20	-1	9,932	-0.01%
2019/07/30	8	36.41	8	36.53	35.60	0	9,958	0.00%
2019/07/29	8	37.12	10	37.22	37.05	-2	9,899	-0.02%
2019/07/26	7	37.01	2	37.00	37.00	5	9,916	0.05%
2019/07/25	8	36.86	10	36.97	36.90	-2	9,947	-0.02%
2019/07/24	25	36.92	5.1	36.46	36.80	19.9	10,024	0.20%
2019/07/23	5	36.10	3	36.77	36.10	2	10,242	0.02%
2019/07/22	3	36.50	9	36.60	36.50	-6	10,750	-0.06%
2019/07/19	4	35.38	1	35.00	36.05	3	11,077	0.03%
2019/07/15	0	0.00	4	35.85	35.70	-4	11,875	-0.03%
2019/07/12	4	35.65	4	35.85	35.40	0	12,082	0.00%
2019/07/11	15	35.70	3	35.80	35.60	12	12,129	0.10%
2019/07/10	8	37.60	5	37.62	37.60	3	12,100	0.02%
2019/07/09	4	37.50	5	37.62	37.40	-1	12,054	-0.01%
2019/07/08	9	38.13	12	38.10	38.05	-3	12,117	-0.02%
2019/07/05	6	37.61	7	37.64	37.80	-1	12,158	-0.01%
2019/07/04	3	37.40	5	37.26	37.55	-2	12,166	-0.02%
2019/07/03	3	36.85	6	37.03	36.90	-3	12,483	-0.02%
2019/07/02	8	37.23	12	36.88	37.10	-4	12,517	-0.03%
2019/07/01	11	36.19	21	36.35	36.45	-10	12,550	-0.08%
2019/06/28	0	0.00	4	35.31	35.35	-4	12,808	-0.03%
2019/06/27	2	35.15	1	35.00	35.15	1	13,119	0.01%
2019/06/26	6	34.67	3	34.70	34.70	3	13,074	0.02%
2019/06/25	5	35.36	0	0.00	35.30	5	13,030	0.04%
2019/06/24	0	0.00	7	35.46	36.00	-7	12,960	-0.05%
2019/06/21	5	35.51	5	35.94	35.05	0	12,923	0.00%
2019/06/20	16	35.81	7	35.86	35.70	9	12,880	0.07%
2019/06/19	5	35.75	14	35.50	35.55	-9	12,826	-0.07%
2019/06/18	10	35.28	2	35.65	35.05	8	12,825	0.06%
2019/06/17	13	35.57	18	35.69	35.50	-5	12,844	-0.04%
2019/06/14	3	34.37	3	34.45	34.40	0	12,517	0.00%
2019/06/13	2	34.13	1	34.30	34.25	1	12,543	0.01%
2019/06/12	10	35.12	5	34.71	34.60	5	12,564	0.04%
2019/06/11	5	33.84	8	33.74	34.05	-3	12,406	-0.02%
2019/06/10	0	0.00	6	33.30	33.25	-6	12,391	-0.05%
2019/06/05	8	33.79	5	33.98	33.10	3	12,542	0.02%
2019/06/04	9	33.22	6	33.37	33.50	3	12,606	0.02%
2019/06/03	2	32.95	3	33.15	33.25	-1	12,833	-0.01%
2019/05/31	5	33.54	4	33.44	33.50	1	13,007	0.01%
2019/05/30	5	33.03	6	32.64	33.15	-1	13,059	-0.01%
2019/05/29	1	32.10	3	32.38	32.30	-2	13,289	-0.02%
2019/05/28	5	32.69	5	33.01	32.95	0	13,695	0.00%
2019/05/27	5	33.01	4	33.36	32.90	1	14,182	0.01%
2019/05/24	6	33.25	6	33.64	33.05	0	14,485	0.00%
2019/05/23	5	33.21	1	33.05	33.30	4	14,617	0.03%
2019/05/22	4	34.33	2	34.45	33.90	2	14,824	0.01%
2019/05/21	1	32.45	6	33.40	33.90	-5	15,197	-0.03%
2019/05/20	8	32.97	4	33.14	33.05	4	15,278	0.03%
2019/05/17	5	34.03	7	34.35	33.80	-2	15,570	-0.01%
2019/05/16	4	34.23	0	0.00	33.80	4	15,910	0.03%
2019/05/15	5	35.16	0	0.00	34.90	5	16,886	0.03%
2019/05/14	1	33.75	8	33.58	35.25	-7	17,494	-0.04%
2019/05/13	11	35.31	8	34.31	33.80	3	17,719	0.02%
2019/05/10	17	37.82	6	37.75	36.60	11	17,580	0.06%
2019/05/09	6	38.39	0	0.00	37.25	6	17,423	0.03%
2019/05/08	2	38.80	11	38.78	38.90	-9	17,313	-0.05%
2019/05/07	4	38.38	10	38.55	38.40	-6	17,407	-0.03%
2019/05/06	15	38.23	12	38.28	38.15	3	17,976	0.02%
2019/05/03	11	39.40	6	39.44	39.35	5	17,943	0.03%
2019/05/02	7	38.86	4.1	39.24	38.90	2.9	17,968	0.02%
2019/04/30	12	38.42	18	38.89	39.05	-6	18,100	-0.03%
2019/04/29	23	39.25	7	39.35	38.55	16	17,988	0.09%
2019/04/26	29	40.88	49	40.66	41.15	-20	17,730	-0.11%
2019/04/25	32	40.47	40	40.63	40.55	-8	17,250	-0.05%
2019/04/24	2	39.55	6	39.83	39.40	-4	16,889	-0.02%
2019/04/23	10	39.34	3	39.00	39.00	7	16,911	0.04%
2019/04/22	19	40.29	14	40.17	39.25	5	17,008	0.03%
2019/04/19	1	38.25	3	38.97	39.00	-2	16,563	-0.01%
2019/04/18	13	38.74	15	38.46	37.85	-2	16,598	-0.01%
2019/04/17	4	38.39	6	38.52	38.25	-2	16,622	-0.01%
2019/04/16	1	38.00	0	0.00	38.05	1	16,677	0.01%
2019/04/15	1	37.50	2	37.75	37.30	-1	16,926	-0.01%
2019/04/12	8	37.54	0	0.00	37.25	8	17,317	0.05%
2019/04/11	4	38.76	0	0.00	38.10	4	17,415	0.02%
2019/04/10	5	39.35	0	0.00	39.35	5	17,356	0.03%
2019/04/09	12	39.99	13	40.00	39.60	-1	17,404	-0.01%
2019/04/08	2	39.30	0	0.00	39.30	2	17,317	0.01%
2019/04/03	5	39.70	8	39.59	39.20	-3	17,378	-0.02%
2019/04/02	11	38.93	8	39.07	39.45	3	17,400	0.02%
2019/04/01	4	37.90	6	37.48	37.90	-2	17,263	-0.01%
2019/03/29	2	36.60	2	36.55	36.90	0	17,149	0.00%
2019/03/28	6	37.01	6	37.18	36.55	0	17,823	0.00%
2019/03/22	2	37.30	2	37.50	37.10	0	20,597	0.00%
2019/03/21	1	37.20	1	37.50	36.75	0	20,876	0.00%
2019/03/18	0	0.00	3	36.22	36.25	-3	22,043	-0.01%
2019/03/14	2	36.43	0	0.00	36.45	2	22,583	0.01%
2019/03/13	0	0.00	5	37.45	37.10	-5	23,091	-0.02%
2019/03/12	15	37.94	13	37.59	37.35	2	23,411	0.01%
2019/03/11	4	37.43	0	0.00	37.30	4	23,766	0.02%
2019/03/08	4	36.83	3	36.97	37.25	1	24,548	0.00%
2019/03/07	3	37.88	21	37.67	37.05	-18	25,184	-0.07%
2019/03/06	12	38.94	8	39.08	38.65	4	26,262	0.02%
2019/03/05	2	38.98	1	39.30	38.60	1	27,112	0.00%
2019/03/04	4	39.36	4	39.70	38.95	0	28,054	0.00%
2019/02/27	4	39.09	4	39.41	39.50	0	28,110	0.00%
2019/02/26	10	38.74	36	39.24	38.60	-26	28,202	-0.09%
2019/02/25	6	37.76	3	37.83	37.80	3	28,383	0.01%
2019/02/22	6	39.24	4	39.35	38.75	2	29,437	0.01%
2019/02/21	1	38.90	6	38.99	39.40	-5	29,463	-0.02%
2019/02/20	12	40.39	10	40.29	39.50	2	29,489	0.01%
2019/02/19	7	39.01	13	39.34	39.50	-6	29,660	-0.02%
2019/02/18	13	39.73	7	39.51	39.20	6	30,192	0.02%
2019/02/15	8	38.92	12	39.08	38.80	-4	30,612	-0.01%
2019/02/14	150	39.82	6	39.98	39.80	144	30,775	0.47%	大買/鉅額交易
2019/02/13	4	38.60	35	36.62	38.75	-31	30,306	-0.10%
2019/02/12	52	35.38	51	35.15	35.25	1	30,182	0.00%
2019/02/11	10	34.28	11	34.23	34.35	-1	31,029	0.00%
2019/01/30	0	0.00	1	34.00	33.40	-1	31,892	0.00%
2019/01/29	7	33.34	6	33.55	33.40	1	32,202	0.00%
2019/01/28	22	34.59	29	34.57	34.25	-7	32,566	-0.02%
2019/01/25	12	34.18	18	33.99	34.30	-6	33,389	-0.02%
2019/01/24	7	32.52	14	32.69	32.65	-7	34,287	-0.02%
2019/01/23	10	32.39	5	32.51	32.25	5	34,578	0.01%
2019/01/22	5	32.53	14	32.55	32.60	-9	34,995	-0.03%
2019/01/21	3	32.35	3	32.30	32.20	0	35,430	0.00%
2019/01/18	73	31.76	75	31.48	32.20	-2	35,828	-0.01%
2019/01/17	28	32.53	11	32.85	32.00	17	36,054	0.05%
2019/01/16	3	32.43	11	32.40	32.60	-8	36,365	-0.02%
2019/01/15	44	31.85	43	32.01	32.05	1	36,476	0.00%
2019/01/14	0	0.00	2	31.95	31.85	-2	36,612	-0.01%
2019/01/11	23	33.24	10	33.87	32.95	13	36,713	0.04%
2019/01/10	9	33.79	7	34.10	33.40	2	36,865	0.01%
2019/01/09	35	33.53	35	33.65	33.40	0	37,074	0.00%
2019/01/08	10	33.36	2	33.45	33.35	8	37,626	0.02%
2019/01/07	37	33.41	50	32.99	33.55	-13	37,762	-0.03%
2019/01/04	48	30.78	155	30.38	31.50	-107	38,001	-0.28%	大賣/鉅額交易
2019/01/03	20	32.82	18	33.09	32.00	2	37,814	0.01%
2019/01/02	8	33.51	10	33.91	33.50	-2	38,184	-0.01%
2018/12/28	7	33.39	6	33.63	33.50	1	38,634	0.00%
2018/12/27	19	33.92	71	33.93	33.50	-52	39,107	-0.13%
2018/12/26	3	34.15	1	33.70	32.50	2	39,032	0.01%
2018/12/25	25	33.02	21	33.15	33.40	4	39,341	0.01%
2018/12/24	7	34.12	4	34.08	34.40	3	39,312	0.01%
2018/12/22	20	34.27	20	34.49	34.65	0	39,298	0.00%
2018/12/21	68	34.60	15	34.28	35.45	53	39,507	0.13%
2018/12/20	24	33.91	20	33.84	33.60	4	39,119	0.01%
2018/12/19	135	37.05	108	37.23	35.20	27	38,481	0.07%	大買/大賣/
2018/12/18	87	37.97	79	38.21	37.60	8	38,498	0.02%
2018/12/17	44	40.43	43	40.68	40.50	1	38,648	0.00%
2018/12/14	12	41.07	2	41.30	40.70	10	38,836	0.03%
2018/12/13	14	42.06	19	42.23	42.30	-5	38,818	-0.01%
2018/12/12	20	42.06	13	41.83	41.85	7	38,745	0.02%
2018/12/11	47	41.50	45	41.70	40.55	2	38,901	0.01%
2018/12/10	14	40.09	16	40.44	41.45	-2	39,090	-0.01%
2018/12/07	38	40.96	34	41.09	40.90	4	39,058	0.01%
2018/12/06	40	39.76	47	41.06	40.15	-7	39,164	-0.02%
2018/12/05	27	42.03	26	41.85	41.90	1	39,076	0.00%
2018/12/04	5	43.95	5	43.29	43.20	0	39,419	0.00%
2018/12/03	7	45.21	4	45.10	44.20	3	39,430	0.01%
2018/11/30	26	42.30	47	42.39	43.20	-21	38,819	-0.05%
2018/11/29	61	41.58	75	41.62	42.50	-14	38,225	-0.04%
2018/11/28	47	39.92	93	39.89	39.85	-46	37,146	-0.12%
2018/11/27	41	39.43	27	39.16	39.40	14	36,504	0.04%
2018/11/26	53	38.02	47	38.13	38.20	6	35,653	0.02%
2018/11/23	87	38.30	84	38.67	37.35	3	35,760	0.01%
2018/11/22	20	38.71	38	39.40	38.15	-18	35,578	-0.05%
2018/11/21	82	38.90	67	39.55	39.50	15	35,256	0.04%
2018/11/20	8	37.40	4	37.78	37.45	4	34,251	0.01%
2018/11/19	38	37.61	54	37.22	37.70	-16	34,401	-0.05%
2018/11/16	59	37.59	32	37.89	36.75	27	34,265	0.08%
2018/11/15	45	37.43	57	36.87	37.70	-12	33,749	-0.04%
2018/11/14	74	37.63	83	37.48	37.00	-9	33,259	-0.03%
2018/11/13	92	37.89	100	37.12	38.35	-8	32,871	-0.02%
2018/11/12	47	37.58	39	36.82	37.80	8	32,467	0.02%
2018/11/09	112	36.68	109	36.43	37.00	3	32,209	0.01%	大買/大賣/
2018/11/08	132	36.76	97	37.06	36.25	35	31,899	0.11%	大買/
2018/11/07	81	34.58	55	34.77	35.80	26	31,002	0.08%
2018/11/06	37	33.14	31	33.53	32.55	6	30,328	0.02%
2018/11/05	55	33.51	51	33.46	34.05	4	30,079	0.01%
2018/11/02	191	33.05	217	33.35	33.30	-26	29,779	-0.09%	大買/大賣/
2018/11/01	145	33.01	140	32.86	32.75	5	29,018	0.02%	大買/大賣/
2018/10/31	2	31.00	20	30.68	31.40	-18	27,766	-0.06%
2018/10/30	31	28.08	32	28.28	28.55	-1	27,535	0.00%
2018/10/29	52	27.06	53	27.21	28.65	-1	27,409	0.00%
2018/10/26	11	27.06	12	27.12	26.05	-1	27,322	0.00%
2018/10/25	11	27.19	18	27.04	26.55	-7	27,120	-0.03%
2018/10/24	26	30.21	12	30.85	29.50	14	26,849	0.05%
2018/10/23	44	32.08	30	32.45	31.35	14	26,639	0.05%
2018/10/22	25	32.89	41.3	32.86	33.10	-16.3	26,588	-0.06%
2018/10/19	25	31.85	13	31.82	32.35	12	26,568	0.05%
2018/10/18	50	33.57	50	34.05	33.25	0	26,457	0.00%
2018/10/17	39	33.40	27	33.81	33.10	12	26,349	0.05%
2018/10/16	76	33.86	88	33.64	33.25	-12	26,327	-0.05%
2018/10/15	5	31.90	4	32.14	32.00	1	26,269	0.00%
2018/10/12	5	31.71	12	32.16	31.85	-7	26,475	-0.03%
2018/10/11	3	31.88	5	32.26	31.80	-2	26,210	-0.01%
2018/10/09	32	35.61	34	35.78	35.30	-2	26,240	-0.01%
2018/10/08	38	36.86	37	37.12	35.15	1	26,051	0.00%
2018/10/05	62	37.97	60	37.94	36.80	2	25,907	0.01%
2018/10/04	7	40.46	7	40.69	40.00	0	25,635	0.00%
2018/10/03	56	41.92	42	42.58	40.40	14	25,839	0.05%
2018/10/02	51	43.20	40	43.53	42.60	11	26,084	0.04%
2018/10/01	14	42.91	17	43.24	43.20	-3	26,286	-0.01%
2018/09/28	45	42.92	57	43.22	43.50	-12	26,732	-0.04%
2018/09/27	19	43.11	13	43.37	42.20	6	26,709	0.02%
2018/09/26	25	43.83	17	44.32	43.80	8	27,040	0.03%
2018/09/25	12	44.98	14	45.62	44.15	-2	26,956	-0.01%
2018/09/21	28	42.64	31	42.53	43.85	-3	26,206	-0.01%
2018/09/20	18	40.93	28	41.26	40.75	-10	25,600	-0.04%
2018/09/19	24	41.08	13	41.75	40.20	11	25,686	0.04%
2018/09/18	34	41.21	24	41.62	40.95	10	25,896	0.04%
2018/09/17	5	42.30	5	42.24	42.40	0	26,186	0.00%
2018/09/14	19	40.46	40	39.60	41.45	-21	25,773	-0.08%
2018/09/13	10	39.06	5	39.20	37.70	5	25,506	0.02%
2018/09/12	15	38.58	17	38.91	38.65	-2	25,568	-0.01%
2018/09/11	7	39.61	4	38.98	39.60	3	25,723	0.01%
2018/09/10	4	38.45	3	38.45	37.45	1	25,491	0.00%
2018/09/07	23	43.15	16	43.91	41.50	7	25,119	0.03%
2018/09/06	22	44.05	12	44.51	44.00	10	25,060	0.04%
2018/09/05	25	44.08	34	44.33	44.55	-9	25,627	-0.04%
2018/09/04	24	43.78	30	44.05	43.85	-6	27,102	-0.02%
2018/09/03	31	44.94	14	45.92	43.55	17	27,874	0.06%
2018/08/31	1	46.30	2	46.53	47.25	-1	28,015	0.00%
2018/08/30	25	48.08	25	48.46	47.50	0	28,162	0.00%
2018/08/29	3	46.88	3	47.12	47.60	0	28,205	0.00%
2018/08/28	1	47.20	2	47.65	47.10	-1	28,746	0.00%
2018/08/27	7	45.65	23	45.03	47.20	-16	28,901	-0.06%
2018/08/24	10	44.60	6	45.13	42.95	4	29,383	0.01%
2018/08/23	11	46.67	11	47.09	46.40	0	30,829	0.00%
2018/08/22	10	47.26	11	47.75	47.10	-1	31,632	0.00%
2018/08/21	19	47.37	17	47.61	47.00	2	33,184	0.01%
2018/08/20	11	48.92	9	50.85	47.00	2	34,269	0.01%
2018/08/17	11	51.61	11	52.28	51.80	0	34,573	0.00%
2018/08/16	6	50.11	15	50.24	51.20	-9	34,777	-0.03%
2018/08/15	8	51.35	2	52.40	50.20	6	35,119	0.02%
2018/08/14	4	53.03	6	53.30	53.50	-2	35,718	-0.01%
2018/08/13	13	55.85	8	56.55	53.60	5	35,970	0.01%
2018/08/10	9	59.18	13	60.21	58.80	-4	36,641	-0.01%
2018/08/09	3	58.73	9	59.20	59.60	-6	38,103	-0.02%
2018/08/08	6	58.60	4	60.20	58.60	2	39,838	0.01%
2018/08/07	9	59.67	17	58.83	59.50	-8	40,602	-0.02%
2018/08/06	13	57.72	13	58.14	58.30	0	41,808	0.00%
2018/08/03	15	56.60	15	57.10	57.80	0	42,958	0.00%
2018/08/02	23	59.35	11	59.77	56.50	12	43,259	0.03%
2018/08/01	15	62.20	12	62.35	61.80	3	43,841	0.01%
2018/07/31	10	61.92	14	62.45	63.00	-4	45,167	-0.01%
2018/07/30	5	61.92	1	62.60	61.80	4	45,338	0.01%
2018/07/27	0	0.00	7	63.31	64.60	-7	45,469	-0.02%
2018/07/26	34	64.06	8	63.95	63.30	26	45,878	0.06%
2018/07/25	5	63.34	2	63.60	63.00	3	46,171	0.01%
2018/07/24	13	62.73	11	62.95	62.90	2	46,194	0.00%
2018/07/23	7	60.23	4	61.05	62.80	3	46,073	0.01%
2018/07/20	36	64.76	29.2	63.89	62.40	6.8	46,066	0.01%
2018/07/19	33	63.74	40	63.85	64.00	-7	45,727	-0.02%
2018/07/18	12	62.58	12	62.97	61.50	0	46,120	0.00%
2018/07/17	15	63.89	5	64.20	62.60	10	46,538	0.02%
2018/07/16	4	63.73	11	63.67	64.30	-7	47,402	-0.01%
2018/07/13	17	63.33	25.4	62.68	62.30	-8.4	48,285	-0.02%
2018/07/12	1	62.50	1	62.90	62.10	0	47,998	0.00%
2018/07/11	19	61.02	9	61.88	62.00	10	47,915	0.02%
2018/07/10	18	61.43	24	60.78	62.40	-6	47,730	-0.01%
2018/07/09	27	58.86	27	58.70	57.80	0	47,682	0.00%
2018/07/06	36	55.86	43	55.58	58.70	-7	47,345	-0.01%
2018/07/05	35	54.09	38	54.49	53.90	-3	46,923	-0.01%
2018/07/04	20	54.63	11	54.81	53.00	9	46,768	0.02%
2018/07/03	12	58.62	11	59.64	58.10	1	46,387	0.00%
2018/07/02	19	60.37	6	59.77	59.10	13	46,387	0.03%
2018/06/29	3	61.00	9	61.54	62.30	-6	46,271	-0.01%
2018/06/28	15	61.85	14	62.13	60.80	1	46,268	0.00%
2018/06/27	17	60.69	15	61.01	61.60	2	45,965	0.00%
2018/06/26	16	60.43	28	59.53	60.70	-12	45,735	-0.03%
2018/06/25	8	59.44	6.2	59.68	57.60	1.8	45,247	0.00%
2018/06/22	7	60.67	3	60.33	59.70	4	45,234	0.01%
2018/06/21	13	62.05	26	62.03	62.50	-13	45,060	-0.03%
2018/06/20	19	62.44	11	61.01	60.60	8	44,997	0.02%
2018/06/19	4	65.00	4	66.00	64.50	0	44,847	0.00%
2018/06/15	10	67.24	0	0.00	66.60	10	44,751	0.02%
2018/06/14	12	67.28	15	67.52	68.10	-3	44,648	-0.01%
2018/06/13	12	68.24	24	68.05	67.00	-12	44,859	-0.03%
2018/06/12	22	71.17	20	73.60	70.00	2	44,681	0.00%
2018/06/11	10	67.20	24	66.92	69.70	-14	43,257	-0.03%
2018/06/08	8	63.34	5	64.08	63.40	3	42,538	0.01%
2018/06/07	6	65.03	8	66.55	65.00	-2	42,363	0.00%
2018/06/06	17	65.61	12	65.37	66.00	5	42,989	0.01%
2018/06/05	19	65.58	24	66.55	63.70	-5	43,474	-0.01%
2018/06/04	7	67.07	9	67.56	67.30	-2	42,688	0.00%
2018/06/01	26	69.06	15	67.96	67.10	11	42,378	0.03%
2018/05/31	19	70.08	13	72.06	69.90	6	41,822	0.01%
2018/05/30	22	66.52	13	66.76	67.80	9	40,393	0.02%
2018/05/29	18	66.93	43	67.50	66.40	-25	39,562	-0.06%
2018/05/28	45	64.00	36	63.61	64.80	9	37,968	0.02%
2018/05/25	37	60.13	36	59.44	60.50	1	36,847	0.00%
2018/05/24	24	59.12	20	59.55	59.30	4	36,381	0.01%
2018/05/23	12	59.06	18	59.73	58.90	-6	36,141	-0.02%
2018/05/22	27	60.49	18	62.27	58.50	9	35,613	0.03%
2018/05/21	12	62.79	20	63.04	62.60	-8	34,997	-0.02%
2018/05/18	16	62.14	22	62.32	63.20	-6	34,507	-0.02%
2018/05/17	24	61.99	17	62.74	61.20	7	33,760	0.02%
2018/05/16	14	60.33	36	61.29	62.00	-22	32,460	-0.07%
2018/05/15	38	57.76	17	57.80	57.30	21	31,009	0.07%
2018/05/14	20	56.21	13	56.23	58.10	7	30,392	0.02%
2018/05/11	24.5	54.64	4	54.98	52.90	20.5	29,133	0.07%
2018/05/10	7	52.14	6	52.93	53.50	1	27,993	0.00%
2018/05/09	4	52.73	5	52.54	52.50	-1	27,547	0.00%
2018/05/08	5	53.54	18	53.71	53.80	-13	26,881	-0.05%
2018/05/07	4	47.80	15	48.27	50.00	-11	25,652	-0.04%
2018/05/04	11	47.86	3	48.23	47.25	8	25,600	0.03%
2018/05/03	6	49.23	10	49.18	48.75	-4	25,913	-0.02%
2018/05/02	11	48.32	11	47.45	48.90	0	25,992	0.00%
2018/04/30	20	46.62	21	47.04	46.80	-1	26,032	0.00%
2018/04/27	9	46.57	17	46.95	46.50	-8	27,327	-0.03%
2018/04/26	29	46.59	21	47.13	45.90	8	28,276	0.03%
2018/04/25	13	46.32	17	46.74	47.60	-4	28,445	-0.01%
2018/04/24	18	47.83	12	49.60	46.25	6	29,126	0.02%
2018/04/23	18	49.57	12	49.96	48.80	6	28,557	0.02%
2018/04/20	14	49.04	0	0.00	48.70	14	28,578	0.05%
2018/04/19	13	47.46	19	47.20	49.10	-6	27,712	-0.02%
2018/04/18	1	44.55	10	44.76	44.65	-9	26,756	-0.03%
2018/04/17	11	44.81	8	45.68	44.05	3	26,930	0.01%
2018/04/16	19	45.80	19	45.81	45.50	0	27,170	0.00%
2018/04/13	9	45.84	8	46.26	45.65	1	27,575	0.00%
2018/04/12	8	44.50	8	45.13	44.90	0	27,359	0.00%
2018/04/11	6	45.17	4	45.10	45.05	2	28,225	0.01%
2018/04/10	5	44.65	7	44.75	44.60	-2	28,851	-0.01%
2018/04/09	7	44.01	3	44.40	43.80	4	29,531	0.01%
2018/04/03	4	43.74	7	43.58	44.25	-3	29,498	-0.01%
2018/04/02	4	43.05	4	44.28	43.05	0	29,804	0.00%
2018/03/31	6	43.92	17	44.59	44.00	-11	29,953	-0.04%
2018/03/30	17	45.25	12	45.98	44.70	5	30,304	0.02%
2018/03/29	15	46.37	15	46.97	45.50	0	30,876	0.00%
2018/03/28	7	46.28	0	0.00	45.80	7	30,715	0.02%
2018/03/27	7	46.66	11	46.94	47.15	-4	30,879	-0.01%
2018/03/26	1	45.40	1	45.70	45.75	0	31,408	0.00%
2018/03/23	3	45.00	0	0.00	45.00	3	31,596	0.01%
2018/03/22	15	47.39	24	47.94	47.05	-9	31,550	-0.03%
2018/03/21	22	47.24	9	47.92	47.00	13	31,458	0.04%
2018/03/20	16	46.87	16	47.17	47.25	0	31,677	0.00%
2018/03/19	19	48.14	23	48.54	47.65	-4	31,851	-0.01%
2018/03/16	23	48.11	14	48.25	47.20	9	31,592	0.03%
2018/03/15	1	46.40	1	46.70	47.00	0	31,638	0.00%
2018/03/14	8	47.13	0	0.00	46.90	8	31,960	0.03%
2018/03/13	4	48.43	7	48.19	48.55	-3	32,804	-0.01%
2018/03/12	9	48.11	15	47.72	47.75	-6	33,151	-0.02%
2018/03/09	8	46.34	30	45.69	47.50	-22	33,111	-0.07%
2018/03/08	4	43.20	3	43.20	43.20	1	33,139	0.00%
2018/03/07	8	42.64	18	42.57	42.70	-10	33,542	-0.03%
2018/03/06	19	42.62	10	42.69	42.40	9	33,993	0.03%
2018/03/05	9	42.78	1	43.90	41.40	8	34,392	0.02%
2018/03/02	2	44.30	5	44.25	44.10	-3	34,552	-0.01%
2018/03/01	2	44.65	0	0.00	45.00	2	35,135	0.01%
2018/02/27	13	45.45	12	46.38	45.30	1	35,753	0.00%
2018/02/26	22	45.60	16	45.71	45.50	6	36,140	0.02%
2018/02/23	16	44.40	14	44.85	44.50	2	36,662	0.01%
2018/02/22	12	44.25	4	44.79	44.15	8	38,036	0.02%
2018/02/21	7	44.86	5	44.99	45.00	2	39,623	0.01%
2018/02/12	13	43.49	13	43.73	43.00	0	39,949	0.00%
2018/02/09	2	43.00	4	41.41	42.90	-2	40,294	0.00%
2018/02/08	9	43.53	10	44.49	43.50	-1	40,591	0.00%
2018/02/07	10	45.86	20	45.15	45.10	-10	40,855	-0.02%
2018/02/06	9	43.63	1	42.50	42.50	8	41,706	0.02%
2018/02/05	2	45.20	3	46.53	47.20	-1	43,336	0.00%
2018/02/02	1	46.80	0	0.00	47.20	1	44,680	0.00%
2018/02/01	20	48.71	22	49.12	48.00	-2	46,364	0.00%
2018/01/31	1	47.65	0	0.00	48.00	1	47,867	0.00%
2018/01/30	11	49.47	8	50.18	48.60	3	48,603	0.01%
2018/01/29	4	49.85	5	49.83	49.85	-1	48,644	0.00%
2018/01/26	14	49.54	11.2	50.23	49.00	2.8	48,988	0.01%
2018/01/25	8	49.74	10	51.74	49.50	-2	48,892	0.00%
2018/01/24	6	52.28	5	52.72	52.30	1	48,813	0.00%
2018/01/23	16	53.33	4	53.55	52.40	12	49,067	0.02%
2018/01/22	13	50.94	27	52.08	53.60	-14	48,434	-0.03%
2018/01/19	17	48.49	19	48.43	48.75	-2	49,111	0.00%
2018/01/18	11	48.03	11	48.18	47.90	0	49,222	0.00%
2018/01/17	7	47.03	7	47.50	46.90	0	49,485	0.00%
2018/01/16	13	47.56	4	47.19	47.05	9	50,360	0.02%
2018/01/15	1	47.00	8	46.40	47.00	-7	51,050	-0.01%
2018/01/12	3	46.07	0	0.00	45.90	3	51,888	0.01%
2018/01/11	9	45.79	8	46.18	46.20	1	52,157	0.00%
2018/01/10	8	46.22	5	46.07	45.85	3	52,303	0.01%
2018/01/09	14	46.63	14	46.60	47.25	0	52,530	0.00%
2018/01/08	3	46.15	3	46.40	45.05	0	52,941	0.00%
2018/01/05	15	47.63	15	47.90	47.15	0	53,817	0.00%
2018/01/04	36	45.32	34	46.06	46.50	2	54,411	0.00%
2018/01/03	9	44.19	10	44.62	43.95	-1	53,809	0.00%