合晶 (6182)-元富-桃園券商分點個股進出

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▲1.63%
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－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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	1	39.30	0	0.00	39.20	1	2,937	0.03%
2024/04/23	0	0.00	7	38.60	38.55	-7	3,016	-0.23%
2024/04/11	1	39.75	0	0.00	39.55	1	2,967	0.03%
2024/04/10	0	0.00	5	40.22	39.95	-5	3,008	-0.17%
2024/04/09	0	0.00	4	39.90	39.90	-4	3,025	-0.13%
2024/04/08	0.1	39.95	0	0.00	40.00	0.1	3,039	0.00%
2024/04/02	4	39.68	0	0.00	40.15	4	3,112	0.13%
2024/04/01	0.1	39.55	0	0.00	39.90	0.1	3,203	0.00%
2024/03/27	4	39.10	0	0.00	39.00	4	3,324	0.12%
2024/03/26	0	0.00	3	39.45	38.75	-3	3,388	-0.09%
2024/03/22	1	39.80	0	0.00	39.70	1	3,537	0.03%
2024/03/20	1	40.60	5	40.40	40.15	-4	3,999	-0.10%
2024/03/18	6.1	38.94	0	0.00	38.80	6.1	4,353	0.14%
2024/03/15	1.1	39.86	3	39.90	39.70	-1.9	4,579	-0.04%
2024/03/14	2	40.50	0	0.00	40.20	2	4,547	0.04%
2024/03/13	3	41.85	1	42.10	40.70	2	4,537	0.04%
2024/03/12	2	41.28	0	0.00	41.20	2	4,493	0.04%
2024/03/08	6	42.60	8	41.97	42.35	-2	4,322	-0.05%
2024/03/07	2.1	40.22	0	0.00	39.95	2.1	3,985	0.05%
2024/03/06	2	39.90	3	39.90	39.85	-1	3,958	-0.03%
2024/03/04	0.4	40.10	0	0.00	40.10	0.4	3,992	0.01%
2024/03/01	5	40.20	0	0.00	39.90	5	4,022	0.12%
2024/02/29	0.1	39.90	0	0.00	39.80	0.1	4,017	0.00%
2024/02/27	0	0.00	8	39.96	39.90	-8	4,006	-0.20%
2024/02/26	1	40.65	0	0.00	40.40	1	3,992	0.03%
2024/02/23	0	0.00	5	41.40	41.00	-5	3,963	-0.13%
2024/02/21	2.1	41.28	5	41.20	41.20	-2.9	3,965	-0.07%
2024/02/19	2	41.75	3	41.73	41.70	-1	3,969	-0.03%
2024/02/16	3	41.12	1	41.35	41.40	2	3,966	0.05%
2024/02/01	3	40.70	0	0.00	41.00	3	4,014	0.07%
2024/01/31	3	41.25	0	0.00	41.25	3	4,029	0.07%
2024/01/30	1	41.20	0.1	41.26	40.55	0.9	4,055	0.02%
2024/01/29	1	41.25	0	0.00	41.30	1	4,119	0.02%
2024/01/25	8	41.61	0	0.00	41.50	8	4,137	0.19%
2024/01/24	1	42.45	0	0.00	42.35	1	4,158	0.02%
2024/01/22	3	42.60	0	0.00	42.55	3	4,248	0.07%
2024/01/18	0.1	41.75	0	0.00	41.60	0.1	4,334	0.00%
2024/01/17	0	0.00	1	42.40	42.20	-1	4,333	-0.02%
2024/01/10	4	42.50	0	0.00	42.35	4	4,351	0.09%
2024/01/08	3	43.65	0	0.00	43.55	3	4,326	0.07%
2024/01/04	5	43.40	0	0.00	43.25	5	4,341	0.12%
2024/01/03	1	43.25	3	43.20	43.20	-2	4,318	-0.05%
2024/01/02	0	0.00	8	43.10	43.05	-8	4,297	-0.19%
2023/12/29	2	43.30	0	0.00	43.30	2	4,298	0.05%
2023/12/28	0	0.00	2	43.60	43.55	-2	4,277	-0.05%
2023/12/27	1	43.75	5	43.79	43.95	-4	4,250	-0.09%
2023/12/25	2	44.10	10	43.50	43.75	-8	4,130	-0.19%
2023/12/22	5	44.03	0	0.00	44.10	5	4,096	0.12%
2023/12/21	6	44.09	3	44.20	44.05	3	4,051	0.07%
2023/12/20	13	44.88	1	44.75	44.65	12	3,989	0.30%
2023/12/19	4	44.94	0	0.00	45.00	4	3,943	0.10%
2023/12/18	9	46.57	1	45.95	46.05	8	3,839	0.21%
2023/12/15	17	48.39	16	48.66	48.05	1	3,768	0.03%
2023/12/13	17	47.91	14	47.49	46.45	3	3,474	0.09%
2023/12/12	24	46.53	36	46.07	47.60	-12	3,179	-0.38%
2023/12/11	5	44.47	0	0.00	44.20	5	2,933	0.17%
2023/12/06	1	44.45	0	0.00	44.35	1	3,137	0.03%
2023/12/04	0	0.00	2	45.30	45.00	-2	3,281	-0.06%
2023/12/01	2	44.90	0	0.00	45.10	2	3,339	0.06%
2023/11/30	0	0.00	8	45.60	45.00	-8	3,365	-0.24%
2023/11/29	7	45.11	0	0.00	45.20	7	3,346	0.21%
2023/11/24	2	43.95	0	0.00	43.85	2	3,305	0.06%
2023/11/22	0	0.00	1	43.65	43.70	-1	3,317	-0.03%
2023/11/21	1	44.25	1	44.00	43.60	0	3,334	0.00%
2023/11/20	0	0.00	1	44.00	44.05	-1	3,340	-0.03%
2023/11/17	0	0.00	8	43.75	43.80	-8	3,358	-0.24%
2023/11/16	0	0.00	5	43.50	43.80	-5	3,373	-0.15%
2023/11/15	0	0.00	2	43.15	43.00	-2	3,371	-0.06%
2023/11/14	1	42.75	0	0.00	42.65	1	3,404	0.03%
2023/11/13	5	43.00	1	43.00	42.95	4	3,426	0.12%
2023/11/10	10	42.45	11	42.76	42.90	-1	3,449	-0.03%
2023/11/09	5	42.48	11	42.43	42.40	-6	3,456	-0.17%
2023/11/08	1.1	43.39	0	0.00	43.15	1.1	3,457	0.03%
2023/11/07	11	43.12	0	0.00	43.00	11	3,444	0.32%
2023/11/06	6.1	43.45	0	0.00	43.50	6.1	3,448	0.18%
2023/10/31	10	43.79	0	0.00	43.60	10	3,473	0.29%
2023/10/30	6	45.36	0	0.00	45.10	6	3,470	0.17%
2023/10/27	6	46.53	7	46.07	45.80	-1	3,464	-0.03%
2023/10/26	26	45.33	8	45.64	45.45	18	3,495	0.51%
2023/10/25	7	46.63	0	0.00	46.15	7	3,467	0.20%
2023/10/24	1	46.20	1	46.65	46.70	0	3,475	0.00%
2023/10/23	0	0.00	20	46.24	46.00	-20	3,507	-0.57%
2023/10/20	0	0.00	6	46.11	46.00	-6	3,539	-0.17%
2023/10/19	5	45.65	1	46.15	45.90	4	3,586	0.11%
2023/10/17	5	46.15	0	0.00	46.05	5	3,611	0.14%
2023/10/16	0	46.35	11	46.45	46.35	-11	3,738	-0.29%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/12	0	0.00	8	45.45	45.85	-8	3,963	-0.20%
2023/10/11	0	45.05	1	45.20	45.05	-1	4,050	-0.02%
2023/10/06	10	45.78	0	0.00	45.95	10	4,134	0.24%
2023/10/05	0	0.00	4	46.00	46.00	-4	4,280	-0.09%
2023/10/03	2	45.05	2	45.15	45.00	0	4,457	0.00%
2023/09/28	0	0.00	1	44.50	44.00	-1	4,614	-0.02%
2023/09/27	0	0.00	1	44.00	44.00	-1	4,641	-0.02%
2023/09/26	0	0.00	1.1	44.67	44.65	-1.1	4,648	-0.02%
2023/09/22	1	45.30	1	44.85	45.20	0	4,714	0.00%
2023/09/21	9	44.88	0	0.00	44.85	9	4,742	0.19%
2023/09/20	5	44.86	19	45.18	44.90	-14	4,817	-0.29%
2023/09/19	15	46.00	2	46.35	45.70	13	4,900	0.27%
2023/09/15	0	0.00	91	46.79	46.50	-91	4,802	-1.89%
2023/09/14	0	0.00	2	46.23	46.00	-2	4,750	-0.04%
2023/09/13	1	45.80	0	0.00	45.90	1	4,749	0.02%
2023/09/12	1	45.35	3	45.42	45.65	-2	4,776	-0.04%
2023/09/08	5.1	44.48	4	45.15	44.85	1.1	5,009	0.02%
2023/09/07	12	44.84	27	45.01	44.85	-15	4,970	-0.30%
2023/09/06	5	43.85	2	44.25	44.30	3	4,892	0.06%
2023/09/05	1	43.25	0	0.00	43.55	1	4,848	0.02%
2023/09/01	1	42.90	3	42.97	43.10	-2	4,864	-0.04%
2023/08/31	1	42.65	0	0.00	42.60	1	4,871	0.02%
2023/08/30	2	42.43	6	42.48	42.45	-4	4,885	-0.08%
2023/08/28	2	42.15	0	0.00	42.00	2	4,910	0.04%
2023/08/25	1	41.80	0	0.00	42.15	1	4,910	0.02%
2023/08/24	1	41.80	1	42.20	41.75	0	4,913	0.00%
2023/08/23	2	42.35	2	42.23	42.00	0	4,928	0.00%
2023/08/21	1	40.80	0	0.00	41.10	1	4,900	0.02%
2023/08/14	1.1	39.14	1	39.35	39.25	0.1	4,827	0.00%
2023/08/11	0	0.00	2	40.28	39.95	-2	4,795	-0.04%
2023/08/10	1	40.15	0	0.00	40.00	1	4,773	0.02%
2023/08/09	4	40.50	0	0.00	40.45	4	4,724	0.08%
2023/08/08	2.1	41.77	1	41.55	41.50	1.1	4,637	0.02%
2023/08/07	2.1	42.19	0	0.00	42.30	2.1	4,601	0.05%
2023/08/04	0	0.00	1	42.70	42.70	-1	4,583	-0.02%
2023/08/02	3.1	42.19	1	41.90	42.45	2.1	4,603	0.05%
2023/07/31	6	42.78	1	43.60	42.50	5	4,534	0.11%
2023/07/27	0	0.00	1	43.40	43.60	-1	4,464	-0.02%
2023/07/26	2	42.85	0	0.00	42.75	2	4,454	0.04%
2023/07/25	10	43.60	0	0.00	43.55	10	4,430	0.23%
2023/07/24	1.1	43.49	3	43.35	43.05	-2	4,423	-0.04%
2023/07/21	7	44.51	1	44.90	44.40	6	4,421	0.14%
2023/07/20	0	0.00	2	45.68	45.60	-2	4,426	-0.05%
2023/07/19	5	46.65	4	46.74	45.60	1	4,456	0.02%
2023/07/18	9	48.67	37	48.64	48.60	-28	4,399	-0.64%
2023/07/17	3	48.70	4	48.93	48.90	-1	4,293	-0.02%
2023/07/14	1	47.90	1	48.15	48.45	0	4,239	0.00%
2023/07/13	2	47.30	0	0.00	47.35	2	4,166	0.05%
2023/07/12	5.1	48.02	5	48.08	48.10	0.1	4,123	0.00%
2023/07/11	2	47.73	3	47.75	47.80	-1	4,014	-0.02%
2023/07/10	4	46.71	1	47.15	47.30	3	3,981	0.08%
2023/07/07	4	46.79	2	46.35	46.70	2	3,963	0.05%
2023/07/06	2	47.75	15	47.59	47.75	-13	3,922	-0.33%
2023/07/05	10	47.05	1	47.10	47.35	9	3,870	0.23%
2023/07/04	3	46.83	0	0.00	46.75	3	3,838	0.08%
2023/07/03	5	47.58	2	47.63	47.30	3	3,841	0.08%
2023/06/30	0	0.00	1	47.10	47.30	-1	3,822	-0.03%
2023/06/29	1	46.65	1	46.65	46.95	0	3,842	0.00%
2023/06/28	1	47.05	5	47.12	47.20	-4	3,834	-0.10%
2023/06/27	1	47.40	10	46.77	46.60	-9	3,836	-0.23%
2023/06/26	0	0.00	3	46.22	46.15	-3	3,751	-0.08%
2023/06/21	0	0.00	10	46.35	46.15	-10	3,831	-0.26%
2023/06/20	4	46.15	0	0.00	45.95	4	3,980	0.10%
2023/06/19	0.1	46.55	0	0.00	46.25	0.1	4,117	0.00%
2023/06/16	10	46.00	10	46.38	46.65	0	4,269	0.00%
2023/06/15	31	45.98	0	0.00	46.40	31	4,270	0.73%
2023/06/14	101	46.45	0	0.00	46.30	101	4,244	2.38%	大買/鉅額交易
2023/06/08	2	44.13	0	0.00	44.05	2	4,254	0.05%
2023/06/07	1	44.90	0	0.00	45.20	1	4,335	0.02%
2023/06/02	0	0.00	2	45.13	44.75	-2	4,433	-0.05%
2023/06/01	0	0.00	1	44.70	44.65	-1	4,454	-0.02%
2023/05/30	1	44.75	0	0.00	44.95	1	4,461	0.02%
2023/05/26	0	0.00	1	44.10	44.05	-1	4,455	-0.02%
2023/05/25	0	0.00	3	44.00	44.05	-3	4,447	-0.07%
2023/05/23	2	44.20	2	44.20	44.10	0	4,510	0.00%
2023/05/22	1	43.75	0	0.00	43.70	1	4,504	0.02%
2023/05/18	0	0.00	0.3	43.55	43.50	-0.3	4,597	-0.01%
2023/05/17	1	43.10	5.1	43.10	43.00	-4.1	4,643	-0.09%
2023/05/10	1	42.70	0	0.00	42.60	1	4,903	0.02%
2023/05/09	1.3	42.87	0	0.00	42.60	1.3	4,975	0.03%
2023/05/08	1	43.95	2	43.90	43.80	-1	4,988	-0.02%
2023/05/03	0	0.00	1	44.05	44.10	-1	5,198	-0.02%
2023/04/28	0	0.00	1	43.20	43.20	-1	5,378	-0.02%
2023/04/27	2	42.88	2	42.65	43.20	0	5,360	0.00%
2023/04/26	2	42.30	0	0.00	42.50	2	5,334	0.04%
2023/04/25	11	43.74	0	0.00	42.55	11	5,320	0.21%
2023/04/24	0.1	43.90	0	0.00	43.55	0.1	5,314	0.00%
2023/04/21	2	44.55	0	0.00	44.10	2	5,301	0.04%
2023/04/20	4	45.28	1	45.35	45.15	3	5,273	0.06%
2023/04/19	6	45.40	0	0.00	45.25	6	5,337	0.11%
2023/04/17	9	46.29	0	0.00	46.15	9	5,238	0.17%
2023/04/14	4	46.70	2	46.70	46.70	2	5,182	0.04%
2023/04/13	3.2	47.08	4	46.96	46.85	-0.8	5,147	-0.02%
2023/04/12	5	47.90	4	48.24	48.35	1	5,035	0.02%
2023/04/11	3	48.37	2	48.50	48.30	1	4,993	0.02%
2023/04/10	0	0.00	2	48.50	48.65	-2	4,980	-0.04%
2023/04/06	6	47.87	0	0.00	47.60	6	4,906	0.12%
2023/03/31	0	0.00	23	48.97	48.50	-23	4,867	-0.47%
2023/03/30	1	48.55	3	48.68	48.65	-2	4,837	-0.04%
2023/03/29	2	48.23	0	0.00	48.00	2	4,819	0.04%
2023/03/28	1	49.25	25	48.54	48.10	-24	4,807	-0.50%
2023/03/27	0	0.00	7	48.83	48.90	-7	4,706	-0.15%
2023/03/24	4	49.31	2	49.35	49.35	2	4,633	0.04%
2023/03/23	25	48.96	4	48.75	49.55	21	4,531	0.46%
2023/03/22	1	48.90	1	48.80	48.90	0	4,355	0.00%
2023/03/21	32	47.83	13	48.24	47.70	19	4,191	0.45%
2023/03/20	0	0.00	12	46.70	47.20	-12	4,007	-0.30%
2023/03/17	4	46.63	1	46.20	46.20	3	3,945	0.08%
2023/03/16	9	46.27	18	46.40	46.45	-9	3,860	-0.23%
2023/03/15	2	45.70	12	45.99	45.95	-10	3,782	-0.26%
2023/03/14	1	44.25	0	0.00	44.90	1	3,738	0.03%
2023/03/13	1	44.85	0	0.00	44.75	1	3,733	0.03%
2023/03/10	27	45.97	10	47.00	45.40	17	3,731	0.46%
2023/03/09	10	46.50	0	0.00	46.20	10	3,782	0.26%
2023/03/08	2	47.00	14	46.48	46.90	-12	3,772	-0.32%
2023/03/07	2	46.35	0	0.00	46.10	2	3,742	0.05%
2023/03/06	1	46.00	5	45.95	46.05	-4	3,738	-0.11%
2023/03/03	1	44.90	0	0.00	45.00	1	3,738	0.03%
2023/03/01	0	44.85	0	0.00	45.10	0	3,897	0.00%
2023/02/24	11	44.87	0	0.00	44.90	11	3,889	0.28%
2023/02/22	2	45.00	0	0.00	45.15	2	3,948	0.05%
2023/02/21	10	46.15	0	0.00	45.85	10	3,949	0.25%
2023/02/20	1	46.40	1	46.50	46.35	0	4,028	0.00%
2023/02/17	2	46.00	1	46.25	46.25	1	4,126	0.02%
2023/02/16	2	45.28	1	46.00	46.45	1	4,165	0.02%
2023/02/15	0	0.00	1	44.80	45.05	-1	4,284	-0.02%
2023/02/13	6	45.30	0	0.00	45.15	6	4,433	0.14%
2023/02/10	0	0.00	3	45.67	45.70	-3	4,528	-0.07%
2023/02/09	0	0.00	3	46.23	46.65	-3	4,594	-0.07%
2023/02/08	10	46.30	0	0.00	46.15	10	4,578	0.22%
2023/02/07	1	46.00	2	46.20	46.20	-1	4,562	-0.02%
2023/02/06	1	44.75	50	45.40	44.70	-49	4,616	-1.06%
2023/02/03	0	0.00	7	45.61	45.55	-7	4,610	-0.15%
2023/02/02	3	46.10	9	46.17	46.10	-6	4,610	-0.13%
2023/02/01	5	45.30	6	45.17	45.50	-1	4,585	-0.02%
2023/01/31	0	0.00	6	44.88	44.85	-6	4,618	-0.13%
2023/01/30	8	44.22	0	43.00	44.50	8	4,570	0.18%
2023/01/17	0	0.00	2	42.10	42.10	-2	4,472	-0.04%
2023/01/16	0	0.00	50	42.20	42.20	-50	4,562	-1.10%
2023/01/13	4	42.01	0	0.00	41.80	4	4,593	0.09%
2023/01/12	4	42.74	0	0.00	42.55	4	4,600	0.09%
2023/01/11	1	43.80	0	0.00	43.40	1	4,613	0.02%
2023/01/10	0	0.00	1	43.85	43.90	-1	4,666	-0.02%
2023/01/09	3	43.70	3	43.75	44.25	0	4,683	0.00%
2023/01/05	2	42.10	0	0.00	41.65	2	4,758	0.04%
2023/01/04	0	0.00	5	41.62	41.75	-5	4,822	-0.10%
2022/12/30	3	40.90	3	41.70	40.80	0	4,942	0.00%
2022/12/29	1	40.80	10	40.05	41.00	-9	5,014	-0.18%
2022/12/28	7	40.74	3	41.60	40.75	4	5,203	0.08%
2022/12/21	0	0.00	1	42.05	41.65	-1	5,752	-0.02%
2022/12/20	2	42.50	0	0.00	41.85	2	6,069	0.03%
2022/12/19	0	0.00	1	43.45	43.40	-1	6,280	-0.02%
2022/12/14	0	0.00	2.1	44.52	44.80	-2.1	6,467	-0.03%
2022/12/13	2	43.90	0	0.00	43.85	2	6,483	0.03%
2022/12/09	1	44.55	1	45.05	44.25	0	6,550	0.00%
2022/12/08	1	44.85	1	44.60	44.85	0	6,563	0.00%
2022/12/07	1	44.75	0	0.00	44.75	1	6,595	0.02%
2022/12/05	1	47.90	0	0.00	47.70	1	6,613	0.02%
2022/12/02	0	0.00	1	47.60	47.60	-1	6,622	-0.02%
2022/12/01	1	47.05	2	47.50	47.70	-1	6,644	-0.02%
2022/11/30	0	0.00	0	45.75	45.95	0	6,594	0.00%
2022/11/29	2	44.98	0	0.00	45.20	2	6,728	0.03%
2022/11/28	3	45.77	0	0.00	45.55	3	6,740	0.04%
2022/11/23	1	46.05	0	0.00	45.20	1	6,795	0.01%
2022/11/22	2	45.50	3	45.80	45.65	-1	6,842	-0.01%
2022/11/21	3	45.50	4	46.13	45.85	-1	7,128	-0.01%
2022/11/18	0	0.00	2	45.85	45.65	-2	7,432	-0.03%
2022/11/17	1	46.10	1	45.80	46.20	0	7,423	0.00%
2022/11/16	0	0.00	1	45.85	46.10	-1	7,464	-0.01%
2022/11/15	1	45.50	2	45.75	46.00	-1	7,430	-0.01%
2022/11/14	3	45.10	6	44.88	45.00	-3	7,468	-0.04%
2022/11/11	0	0.00	2	45.20	44.75	-2	7,530	-0.03%
2022/11/10	2	43.55	1	43.80	43.80	1	7,430	0.01%
2022/11/09	1	42.85	0	0.00	43.00	1	7,527	0.01%
2022/11/08	10	42.40	2	42.40	42.25	8	7,570	0.11%
2022/11/04	0	0.00	1	42.00	42.20	-1	8,032	-0.01%
2022/11/03	0	0.00	1	41.25	41.40	-1	8,027	-0.01%
2022/11/02	3	40.87	3	40.88	41.00	0	8,098	0.00%
2022/10/27	0	0.00	1	39.60	39.95	-1	8,121	-0.01%
2022/10/25	0	0.00	1	39.15	38.30	-1	8,072	-0.01%
2022/10/18	1	39.65	1	39.10	39.55	0	8,090	0.00%
2022/10/13	2	37.53	1	37.15	36.40	1	8,282	0.01%
2022/10/12	2	38.78	0	0.00	38.70	2	8,242	0.02%
2022/10/07	0	0.00	1	40.50	40.60	-1	8,336	-0.01%
2022/10/05	5	41.60	2	40.80	40.80	3	8,345	0.04%
2022/10/04	0	0.00	2	39.78	39.90	-2	8,311	-0.02%
2022/10/03	1	38.55	1	38.75	38.60	0	8,391	0.00%
2022/09/30	1	39.45	0	0.00	39.45	1	8,407	0.01%
2022/09/29	1	38.35	11	38.95	38.30	-10	8,428	-0.12%
2022/09/28	10	39.00	1	38.65	37.90	9	8,439	0.11%
2022/09/27	14	38.65	14	40.05	40.30	0	8,331	0.00%
2022/09/26	6	40.58	3	42.22	40.15	3	8,083	0.04%
2022/09/23	2	44.85	1	45.05	44.60	1	7,976	0.01%
2022/09/22	1	45.15	1	44.50	45.80	0	7,992	0.00%
2022/09/21	8.1	46.22	13	46.10	45.35	-5	7,978	-0.06%
2022/09/20	0	0.00	1	46.90	46.60	-1	7,971	-0.01%
2022/09/19	0	0.00	8	46.91	46.80	-8	8,015	-0.10%
2022/09/16	1	47.50	11	47.86	47.25	-10	8,045	-0.12%
2022/09/15	10	49.45	0	0.00	48.25	10	8,114	0.12%
2022/09/14	3	47.63	1.3	47.95	48.80	1.7	8,186	0.02%
2022/09/13	0	0.00	2	49.35	48.90	-2	8,228	-0.02%
2022/09/12	3	49.42	1	49.30	49.30	2	8,309	0.02%
2022/09/08	1	47.95	1	47.55	48.00	0	8,404	0.00%
2022/09/07	1	46.70	0	0.00	46.50	1	8,480	0.01%
2022/09/06	10	47.86	3	47.63	47.30	7	8,494	0.08%
2022/09/05	3	49.20	0	0.00	48.50	3	8,483	0.04%
2022/09/02	2	51.20	4	51.28	51.00	-2	8,479	-0.02%
2022/09/01	1	51.40	2	50.90	51.10	-1	8,484	-0.01%
2022/08/31	4	51.60	6	51.32	52.20	-2	8,464	-0.02%
2022/08/30	7	51.53	0	0.00	52.00	7	8,477	0.08%
2022/08/29	3	50.67	5	50.62	50.70	-2	8,441	-0.02%
2022/08/26	16	53.36	5	53.24	52.70	11	8,393	0.13%
2022/08/25	6	52.25	5	53.28	53.60	1	8,176	0.01%
2022/08/24	6	50.90	6	50.57	50.30	0	7,970	0.00%
2022/08/23	4	50.10	9	50.43	50.70	-5	8,204	-0.06%
2022/08/22	11	51.01	0	0.00	50.80	11	8,484	0.13%
2022/08/19	11.3	52.03	10	51.76	51.60	1.3	8,626	0.02%
2022/08/18	8	51.15	13	51.05	51.50	-5	8,886	-0.06%
2022/08/17	2	51.10	0	0.00	50.90	2	8,984	0.02%
2022/08/16	6	51.45	7	51.33	51.00	-1	9,064	-0.01%
2022/08/15	1.1	49.95	14	50.14	50.20	-12.9	8,954	-0.14%
2022/08/12	4	50.35	4	50.38	50.30	0	8,964	0.00%
2022/08/11	8	49.20	13	49.15	49.60	-5	8,792	-0.06%
2022/08/10	2	47.65	2	47.60	47.60	0	8,698	0.00%
2022/08/09	0	0.00	4	47.46	47.10	-4	8,845	-0.05%
2022/08/08	5	45.73	0	0.00	45.95	5	9,344	0.05%
2022/08/05	5	45.73	4	46.20	46.50	1	9,800	0.01%
2022/08/04	0	0.00	1	44.55	45.30	-1	9,801	-0.01%
2022/08/03	0.1	45.30	0	0.00	45.10	0.1	9,954	0.00%
2022/08/02	2	45.38	0	0.00	45.45	2	10,187	0.02%
2022/08/01	4	47.15	5	47.18	47.15	-1	10,426	-0.01%
2022/07/29	1	48.10	1	47.70	47.75	0	10,543	0.00%
2022/07/28	2	47.80	0	0.00	47.00	2	10,780	0.02%
2022/07/27	1	45.95	5	46.64	47.15	-4	10,957	-0.04%
2022/07/26	7	46.99	10	46.42	45.90	-3	10,981	-0.03%
2022/07/25	2	47.45	0	0.00	47.55	2	11,009	0.02%
2022/07/22	7	48.17	4	48.68	48.10	3	11,136	0.03%
2022/07/21	5	48.12	9	48.14	48.95	-4	11,207	-0.04%
2022/07/20	2	47.70	3	47.22	47.25	-1	11,225	-0.01%
2022/07/19	9	46.20	5	46.50	46.55	4	11,345	0.04%
2022/07/18	1	48.05	0	0.00	48.20	1	11,402	0.01%
2022/07/15	10	47.10	2	46.90	47.55	8	11,364	0.07%
2022/07/14	5	45.58	16	45.19	46.15	-11	11,335	-0.10%
2022/07/13	6	45.19	8	45.40	44.80	-2	11,443	-0.02%
2022/07/12	14	44.56	5	44.99	44.00	9	11,600	0.08%
2022/07/11	7	47.76	2	47.00	47.30	5	11,749	0.04%
2022/07/07	0	0.00	3	44.07	44.90	-3	11,800	-0.03%
2022/07/06	0	0.00	2.1	45.69	43.30	-2.1	12,100	-0.02%
2022/07/05	3	45.62	1	46.10	46.00	2	12,371	0.02%
2022/07/04	3	44.88	6	44.70	44.55	-3	12,364	-0.02%
2022/07/01	3	46.18	6	46.25	45.05	-3	12,365	-0.02%
2022/06/30	6	48.16	11	48.37	48.05	-5	12,273	-0.04%
2022/06/29	5	50.50	0	0.00	50.50	5	12,324	0.04%
2022/06/28	1	50.99	0	51.20	51.00	1	12,440	0.01%
2022/06/27	0	0.00	3	52.30	52.40	-3	12,592	-0.02%
2022/06/24	0.1	50.80	2	50.45	50.50	-2	12,776	-0.02%
2022/06/23	3.2	50.06	0	0.00	49.95	3.2	13,229	0.02%
2022/06/22	1	51.50	1	50.10	50.20	0	14,000	0.00%
2022/06/21	2	52.00	3	51.40	52.40	-1	14,530	-0.01%
2022/06/20	5	51.06	1	51.70	50.20	4	14,839	0.03%
2022/06/17	6.1	53.10	3	52.60	52.60	3.1	14,885	0.02%
2022/06/16	2	55.50	1	55.30	54.60	1	14,888	0.01%
2022/06/15	0	0.00	10	57.84	57.00	-10	14,993	-0.07%
2022/06/14	9	57.78	1	58.30	58.40	8	15,309	0.05%
2022/06/13	4	58.10	1.2	58.55	57.70	2.8	15,378	0.02%
2022/06/10	6	60.50	1	60.60	60.50	5	15,371	0.03%
2022/06/09	5	61.26	4	61.10	61.00	1	15,626	0.01%
2022/06/08	0.1	60.90	0	0.00	60.80	0.1	15,664	0.00%
2022/06/07	1	60.90	1	61.00	61.30	0	15,905	0.00%
2022/06/06	1	61.10	0	0.00	61.00	1	16,035	0.01%
2022/06/02	1.1	61.60	0	0.00	61.60	1.1	16,288	0.01%
2022/06/01	0	0.00	1	61.90	61.60	-1	16,483	-0.01%
2022/05/31	12	62.53	9	62.67	62.30	3	16,488	0.02%
2022/05/30	3	62.20	6	62.33	62.00	-3	16,441	-0.02%
2022/05/27	2	60.80	19.1	60.85	60.70	-17.1	16,268	-0.11%
2022/05/26	18	60.67	16	60.83	60.00	2	16,175	0.01%
2022/05/25	11.1	59.69	2	58.75	59.80	9.1	15,883	0.06%
2022/05/24	3	59.40	0	0.00	57.50	3	15,892	0.02%
2022/05/23	4	59.48	7	59.79	59.40	-3	15,785	-0.02%
2022/05/20	6	59.60	7	59.50	59.60	-1	15,830	-0.01%
2022/05/19	0	0.00	3	58.63	59.60	-3	15,801	-0.02%
2022/05/18	15	59.55	6	60.60	59.30	9	15,781	0.06%
2022/05/17	4	59.08	1	59.00	60.10	3	15,738	0.02%
2022/05/16	20	60.55	25	59.72	58.60	-5	15,715	-0.03%
2022/05/13	2	59.75	17.1	58.75	59.70	-15.1	15,340	-0.10%
2022/05/12	3	55.70	0	0.00	55.50	3	15,166	0.02%
2022/05/11	6	57.20	4.2	57.55	56.90	1.9	15,825	0.01%
2022/05/10	12	56.23	10	56.50	58.00	2	16,239	0.01%
2022/05/09	1	56.90	30	56.42	56.60	-29	16,322	-0.18%
2022/05/06	3	55.43	0	0.00	55.50	3	16,342	0.02%
2022/05/05	108	57.99	2	57.50	57.80	106	16,717	0.63%	大買/鉅額交易
2022/05/04	23	55.86	11	56.17	55.60	12	16,714	0.07%
2022/04/29	16	54.95	6	55.15	54.30	10	17,101	0.06%
2022/04/28	5	54.40	6	54.58	54.70	-1	17,318	-0.01%
2022/04/27	3	52.03	1	52.80	53.80	2	17,354	0.01%
2022/04/26	4	55.10	11	54.96	54.70	-7	17,287	-0.04%
2022/04/25	0.1	54.60	5	55.06	54.20	-4.9	17,357	-0.03%
2022/04/22	4	58.35	1	59.10	57.90	3	17,523	0.02%
2022/04/21	0	0.00	8	60.20	59.90	-8	17,766	-0.05%
2022/04/20	7	59.83	0	0.00	58.90	7	18,011	0.04%
2022/04/19	7.1	60.30	2	59.95	59.30	5.1	18,412	0.03%
2022/04/18	3.2	59.63	2	59.65	59.00	1.2	18,403	0.01%
2022/04/15	3	59.40	9	58.91	58.40	-6	18,432	-0.03%
2022/04/14	11	62.23	11	61.00	60.80	0	18,655	0.00%
2022/04/13	3	62.13	6	61.95	62.40	-3	18,634	-0.02%
2022/04/12	10	61.35	4	62.65	60.90	6	18,821	0.03%
2022/04/11	19	65.79	5.3	64.36	62.60	13.7	18,728	0.07%
2022/04/07	2	69.30	1	68.40	68.00	1	18,970	0.01%
2022/04/06	8	69.18	7	68.00	69.40	1	19,232	0.01%
2022/04/01	12	68.34	11	68.36	69.00	1	19,662	0.01%
2022/03/31	7	69.27	0	0.00	68.90	7	19,841	0.04%
2022/03/30	12	70.24	11	70.33	69.80	1	19,946	0.01%
2022/03/29	33	70.20	23	70.13	70.00	10	20,416	0.05%
2022/03/28	59	69.56	38.1	68.38	70.50	20.9	20,327	0.10%
2022/03/25	19.3	72.59	20	72.84	71.10	-0.8	20,092	0.00%
2022/03/24	33	76.09	17	76.11	76.30	16	19,374	0.08%
2022/03/23	11	78.83	7	78.49	79.00	4	19,064	0.02%
2022/03/22	2	76.90	7	76.84	77.20	-5	19,631	-0.03%
2022/03/21	8	75.78	44	76.22	75.80	-36	19,753	-0.18%
2022/03/18	9	75.04	12	74.81	75.30	-3	20,122	-0.01%
2022/03/17	47	74.01	32	74.17	74.90	15	20,327	0.07%
2022/03/16	3	70.97	4	71.18	70.40	-1	20,662	0.00%
2022/03/15	10	70.81	4	70.65	70.20	6	21,408	0.03%
2022/03/14	6.1	72.98	1	74.00	72.50	5.1	23,269	0.02%
2022/03/11	2	70.70	1	70.00	71.40	1	23,531	0.00%
2022/03/10	7	72.33	5	71.66	71.70	2	24,096	0.01%
2022/03/09	6	69.42	0	0.00	68.60	6	24,579	0.02%
2022/03/08	8.1	69.11	4	68.88	68.10	4.1	25,744	0.02%
2022/03/07	11	72.12	8	72.94	72.00	3	27,870	0.01%
2022/03/04	0	0.00	2	76.70	76.50	-2	30,560	-0.01%
2022/03/03	18	77.39	19	77.84	77.40	-1	32,162	0.00%
2022/03/02	8	75.81	1	75.90	76.30	7	33,425	0.02%
2022/03/01	1	73.00	1	74.70	75.20	0	35,505	0.00%
2022/02/25	2	72.00	1	72.80	72.40	1	37,159	0.00%
2022/02/24	13	72.92	4	73.95	71.50	9	37,706	0.02%
2022/02/23	2	75.20	0	0.00	75.80	2	38,556	0.01%
2022/02/22	2	74.65	1	75.40	74.90	1	38,753	0.00%
2022/02/21	2	77.40	2	77.40	77.30	0	38,827	0.00%
2022/02/18	2	77.00	0	0.00	78.30	2	39,120	0.01%
2022/02/17	3	77.20	2	77.60	77.00	1	39,815	0.00%
2022/02/16	5	78.94	7	79.21	78.10	-2	39,830	-0.01%
2022/02/15	5	77.80	3	79.50	77.80	2	40,095	0.00%
2022/02/14	61	78.01	59	78.63	77.80	2	40,215	0.00%
2022/02/11	15	79.72	25	79.05	79.70	-10	40,771	-0.02%
2022/02/10	64	77.88	75	76.89	78.10	-11	40,750	-0.03%
2022/02/09	4.3	74.91	8	75.03	74.70	-3.7	40,664	-0.01%
2022/02/08	13	72.95	6	73.17	73.00	7	41,039	0.02%
2022/02/07	23	73.55	9	72.84	73.40	14	40,868	0.03%
2022/01/26	5	76.24	6	76.08	76.80	-1	40,695	0.00%
2022/01/25	13	75.60	17	75.95	75.40	-4	41,051	-0.01%
2022/01/24	4	74.80	5.1	73.83	75.30	-1.1	41,508	0.00%
2022/01/21	11	74.79	8.1	75.72	73.10	2.9	41,929	0.01%
2022/01/19	9	77.10	1	77.40	77.10	8	41,826	0.02%
2022/01/18	6	79.00	2	79.85	78.60	4	41,937	0.01%
2022/01/17	16	78.84	11	79.23	79.30	5	41,950	0.01%
2022/01/14	11	77.25	3.2	78.27	78.10	7.9	42,033	0.02%
2022/01/13	9	79.71	11	79.98	79.60	-2	42,427	0.00%
2022/01/12	16	79.19	26	80.52	78.20	-10	42,420	-0.02%
2022/01/11	0.3	79.28	0.2	78.56	78.30	0.1	42,167	0.00%
2022/01/10	3	78.13	4	79.40	80.00	-1	42,243	0.00%
2022/01/07	11	79.71	9.2	79.88	78.50	1.8	42,337	0.00%
2022/01/06	2	82.35	0.1	82.30	82.90	1.9	41,989	0.00%
2022/01/05	20	83.49	7	83.50	82.50	13	42,144	0.03%
2022/01/04	11	84.87	3	85.13	85.50	8	42,220	0.02%
2022/01/03	16	86.70	25	86.31	84.80	-9	42,114	-0.02%
2021/12/30	5.5	85.14	4.1	85.08	85.50	1.4	42,011	0.00%
2021/12/29	2	85.90	1	85.20	85.00	1	42,044	0.00%
2021/12/28	1	84.70	4	84.48	84.20	-3	41,934	-0.01%
2021/12/27	3	84.47	4	84.13	84.70	-1	41,756	0.00%
2021/12/24	5	83.02	2	83.75	82.50	3	41,692	0.01%
2021/12/23	8.2	84.22	16	84.26	83.20	-7.8	41,679	-0.02%
2021/12/22	2	82.00	1	81.00	81.00	1	41,410	0.00%
2021/12/21	6.1	81.20	15.1	81.23	81.20	-9	41,428	-0.02%
2021/12/20	2	83.00	6.5	82.55	82.20	-4.5	41,361	-0.01%
2021/12/17	9.4	82.89	21	82.76	82.40	-11.6	41,536	-0.03%
2021/12/16	12.3	84.74	20.1	84.91	84.50	-7.8	41,773	-0.02%
2021/12/15	3	81.90	0.1	81.80	81.80	2.9	41,044	0.01%
2021/12/14	23.2	80.96	20	80.14	81.60	3.2	41,013	0.01%
2021/12/13	10.4	83.00	15.1	83.39	82.80	-4.7	40,747	-0.01%
2021/12/10	12	84.43	16	84.58	84.90	-4	40,474	-0.01%
2021/12/09	12.1	86.08	12	85.79	84.60	0.1	39,901	0.00%
2021/12/08	33.2	87.82	37.4	87.90	88.40	-4.2	39,235	-0.01%
2021/12/07	11.5	83.73	9.3	83.57	84.30	2.2	37,600	0.01%
2021/12/06	19.2	83.48	22	83.74	83.30	-2.8	37,365	-0.01%
2021/12/03	7	85.99	6.1	86.22	86.50	0.9	37,287	0.00%
2021/12/02	27.2	86.70	17	86.49	85.40	10.2	37,252	0.03%
2021/12/01	87.1	86.18	102	86.68	86.70	-14.9	36,316	-0.04%	大賣/
2021/11/30	128.2	85.78	117	85.40	81.80	11.2	34,565	0.03%	大買/大賣/
2021/11/29	38	80.43	35	82.34	84.90	3	32,731	0.01%
2021/11/26	82	77.67	58	78.28	77.20	24	31,324	0.08%
2021/11/25	68.1	77.25	67	77.23	79.70	1	30,253	0.00%
2021/11/24	13	75.83	48	76.17	76.40	-35	28,302	-0.12%
2021/11/23	29	69.97	9	70.02	69.50	20	27,223	0.07%
2021/11/22	24.1	70.14	29.1	70.21	71.20	-5	27,501	-0.02%
2021/11/19	8	68.10	4	67.65	67.30	4	27,702	0.01%
2021/11/18	12	67.97	14	68.46	67.70	-2	27,758	-0.01%
2021/11/17	9	68.22	8	68.78	68.90	1	27,904	0.00%
2021/11/16	17	69.07	19	69.21	68.20	-2	27,849	-0.01%
2021/11/15	6	67.53	18	67.62	67.40	-12	27,355	-0.04%
2021/11/12	15	67.65	11.6	67.33	66.80	3.4	27,411	0.01%
2021/11/11	9	68.76	7	68.57	68.60	2	27,191	0.01%
2021/11/10	17	69.22	37	69.91	69.60	-20	27,049	-0.07%
2021/11/09	11	68.58	36.5	68.97	68.30	-25.5	26,377	-0.10%
2021/11/08	8	67.81	4	67.35	66.60	4	25,834	0.02%
2021/11/05	15	67.07	34	67.60	66.30	-19	25,599	-0.07%
2021/11/04	2	65.00	2	64.55	64.70	0	25,211	0.00%
2021/11/03	10	64.33	19	64.64	64.10	-9	25,388	-0.04%
2021/11/02	15.4	65.75	51	65.97	65.50	-35.6	25,396	-0.14%
2021/11/01	30.3	67.79	32	66.90	68.00	-1.7	25,138	-0.01%
2021/10/29	30	64.72	156	63.80	64.20	-126	24,825	-0.51%	大賣/鉅額交易
2021/10/28	20	61.76	32	62.83	61.60	-12	24,286	-0.05%
2021/10/27	5	62.04	32.2	62.11	62.10	-27.2	24,335	-0.11%
2021/10/26	25	61.52	19	62.02	61.20	6	24,811	0.02%
2021/10/25	15.2	61.21	0	0.00	61.60	15.2	25,087	0.06%
2021/10/22	8	61.69	64	62.12	62.00	-56	25,756	-0.22%
2021/10/21	44	61.67	41	61.85	60.50	3	26,940	0.01%
2021/10/20	59	58.43	17	58.51	58.30	42	27,151	0.15%
2021/10/19	20.8	57.38	3	57.97	57.10	17.8	27,572	0.06%
2021/10/18	12.1	56.97	7	57.51	56.80	5.1	28,329	0.02%
2021/10/15	7.2	57.66	76	57.85	58.80	-68.9	28,865	-0.24%
2021/10/14	9	55.62	1	56.00	55.10	8	29,007	0.03%
2021/10/13	17	56.26	1	56.10	54.90	16	29,386	0.05%
2021/10/12	81	58.80	2	57.90	57.70	79	29,393	0.27%
2021/10/08	129	61.37	7	60.96	61.30	122	29,452	0.41%	大買/鉅額交易
2021/10/07	55	61.32	26	61.23	62.10	29	29,875	0.10%
2021/10/06	39.1	58.85	30	59.38	58.50	9.1	31,380	0.03%
2021/10/05	8	58.23	11	59.25	60.40	-3	32,249	-0.01%
2021/10/04	7.1	59.40	7	61.36	58.20	0.1	32,428	0.00%
2021/10/01	13	61.35	1	60.10	60.50	12	33,205	0.04%
2021/09/30	7	62.94	5	63.26	63.60	2	34,625	0.01%
2021/09/29	31.5	64.05	51	63.00	63.20	-19.5	34,630	-0.06%
2021/09/28	10	67.45	6	66.90	67.10	4	34,636	0.01%
2021/09/27	11	68.95	1	68.40	68.10	10	34,805	0.03%
2021/09/24	28	69.77	28	70.13	69.00	0	35,209	0.00%
2021/09/23	27	69.87	76	70.00	69.60	-49	35,387	-0.14%
2021/09/22	4	68.80	2	69.30	69.30	2	35,842	0.01%
2021/09/17	11	67.92	8	69.05	69.40	3	36,073	0.01%
2021/09/16	2	69.00	14	68.22	69.00	-12	36,748	-0.03%
2021/09/15	19	67.18	3	67.30	67.10	16	37,667	0.04%
2021/09/14	41	68.37	19	68.91	68.10	22	39,322	0.06%
2021/09/13	17	68.78	10	68.66	68.30	7	40,604	0.02%
2021/09/10	14	68.59	46	68.38	69.30	-32	41,229	-0.08%
2021/09/09	8	66.53	35	67.00	67.00	-27	43,160	-0.06%
2021/09/08	108	65.32	7.2	65.54	65.00	100.8	43,523	0.23%	大買/
2021/09/07	45	69.09	14.4	70.23	68.60	30.6	43,238	0.07%
2021/09/06	9.2	70.51	43.6	70.68	70.60	-34.4	42,950	-0.08%
2021/09/03	24	70.77	61.6	71.39	72.00	-37.6	42,853	-0.09%
2021/09/02	39.2	70.62	18	71.57	68.80	21.2	43,072	0.05%
2021/09/01	31	69.93	30.1	70.36	70.70	0.9	42,978	0.00%
2021/08/31	14.8	69.68	24	70.11	70.40	-9.2	43,744	-0.02%
2021/08/30	24.2	69.22	12	69.71	69.60	12.2	43,580	0.03%
2021/08/27	34	69.54	17	69.83	68.70	17	43,718	0.04%
2021/08/26	24.2	69.77	22.1	69.75	70.20	2.1	43,464	0.00%
2021/08/25	19	68.20	52.4	67.31	68.70	-33.4	42,798	-0.08%
2021/08/24	8.5	65.65	11	65.35	64.60	-2.5	41,825	-0.01%
2021/08/23	19.6	64.67	20	63.78	64.90	-0.4	41,991	0.00%
2021/08/20	11.3	62.01	39	62.50	62.00	-27.7	42,002	-0.07%
2021/08/19	64.2	60.50	27	62.11	60.00	37.2	42,029	0.09%
2021/08/18	4	58.38	28	58.40	60.30	-24	42,809	-0.06%
2021/08/17	4	58.38	9.1	57.77	56.00	-5.1	42,930	-0.01%
2021/08/16	9	59.62	5.3	60.12	59.20	3.7	42,830	0.01%
2021/08/13	8	61.80	9	60.84	59.80	-1	42,736	0.00%
2021/08/12	7	62.00	3	62.87	63.00	4	42,761	0.01%
2021/08/11	17	62.44	17	62.26	63.00	0	42,854	0.00%
2021/08/10	31	63.60	16.8	63.53	62.70	14.2	42,903	0.03%
2021/08/09	40.2	66.63	9	67.22	65.50	31.2	43,104	0.07%
2021/08/06	36.2	69.99	15	69.48	69.30	21.2	43,250	0.05%
2021/08/05	9	71.42	40	71.26	71.60	-31	43,441	-0.07%
2021/08/04	23	70.33	22	71.06	69.70	1	43,842	0.00%
2021/08/03	15	69.09	21	69.31	69.00	-6	43,935	-0.01%
2021/08/02	11	69.62	8	69.25	68.70	3	44,212	0.01%
2021/07/30	96.1	71.75	82	71.71	69.80	14.1	44,358	0.03%
2021/07/29	13	68.93	43	69.73	71.80	-30	44,148	-0.07%
2021/07/28	69	67.30	35	66.90	67.60	34	44,340	0.08%
2021/07/27	85	72.28	65	72.20	71.70	20	44,608	0.04%
2021/07/26	17.4	70.93	53	70.62	71.20	-35.6	43,726	-0.08%
2021/07/23	45	68.60	48	69.07	67.90	-3	43,313	-0.01%
2021/07/22	33	69.35	115	69.76	69.30	-82	43,250	-0.19%	大賣/
2021/07/21	44	66.85	211	67.54	66.40	-167	43,084	-0.39%	大賣/鉅額交易
2021/07/20	124	66.18	58	66.03	65.10	66	44,059	0.15%	大買/
2021/07/19	6	66.85	93	67.38	67.10	-87	45,994	-0.19%
2021/07/16	42	65.83	10	65.30	65.10	32	47,289	0.07%
2021/07/15	73	65.12	26	65.65	65.50	47	50,274	0.09%
2021/07/14	57	67.14	36	67.55	66.50	21	51,027	0.04%
2021/07/13	166	68.59	129.5	69.16	67.10	36.5	50,995	0.07%	大買/大賣/
2021/07/12	57	67.04	113	66.82	67.70	-56	49,305	-0.11%	大賣/
2021/07/09	7	64.07	33	64.78	63.90	-26	48,631	-0.05%
2021/07/08	76	64.68	29	65.36	64.20	47	49,415	0.10%
2021/07/07	124	63.22	43.2	64.25	65.70	80.9	49,823	0.16%	大買/
2021/07/06	9	61.73	81	60.97	60.70	-72	49,067	-0.15%
2021/07/05	29	62.34	10	61.99	62.00	19	50,883	0.04%
2021/07/02	11	60.50	40	60.79	61.30	-29	51,926	-0.06%
2021/07/01	78	59.87	16	59.41	58.80	62	52,148	0.12%
2021/06/30	42	61.96	14	62.52	61.10	28	51,772	0.05%
2021/06/29	58	62.52	42.1	62.92	62.00	15.9	51,477	0.03%
2021/06/28	35	61.27	13	61.25	61.00	22	50,641	0.04%
2021/06/25	36	62.38	129	61.77	60.90	-93	50,287	-0.18%	大賣/
2021/06/24	68	63.05	39.3	63.10	62.80	28.7	49,465	0.06%
2021/06/23	34.1	62.46	64	62.73	64.50	-30	48,366	-0.06%
2021/06/22	25	60.66	45	60.48	59.60	-20	46,598	-0.04%
2021/06/21	35	58.67	56	58.37	59.20	-21	45,198	-0.05%
2021/06/18	171	59.18	112.4	59.57	58.00	58.6	44,400	0.13%	大買/大賣/
2021/06/17	34	56.04	27	55.30	56.50	7	42,212	0.02%
2021/06/16	14	54.24	8	53.84	53.20	6	41,615	0.01%
2021/06/15	28	54.43	9	54.47	54.50	19	41,494	0.05%
2021/06/11	10	54.28	15	53.80	53.70	-5	41,405	-0.01%
2021/06/10	30	55.51	57	56.05	55.10	-27	41,386	-0.07%
2021/06/09	31	54.98	32	55.15	54.50	-1	40,538	0.00%
2021/06/08	63	53.75	84	54.23	53.40	-21	39,603	-0.05%
2021/06/07	8.1	51.18	6	51.33	52.30	2.1	38,610	0.01%
2021/06/04	33	52.42	32	52.40	51.50	1	38,533	0.00%
2021/06/03	9	52.00	100	51.98	52.70	-91	38,248	-0.24%
2021/06/02	22	52.34	4	51.84	50.70	18	37,984	0.05%
2021/06/01	12	51.81	5	51.78	51.60	7	37,889	0.02%
2021/05/28	12	51.03	20	50.96	50.80	-8	37,541	-0.02%
2021/05/27	6	50.03	6	50.21	50.00	0	37,595	0.00%
2021/05/26	18	50.72	9	50.92	49.65	9	38,069	0.02%
2021/05/25	10	46.97	23	48.32	49.35	-13	37,991	-0.03%
2021/05/24	0	0.00	4	44.51	44.90	-4	37,818	-0.01%
2021/05/21	8	44.04	8	44.01	44.10	0	37,958	0.00%
2021/05/20	3	43.35	1	43.90	42.90	2	38,330	0.01%
2021/05/19	8	44.69	7	45.21	45.55	1	38,318	0.00%
2021/05/18	35	44.46	5	44.51	45.15	30	38,251	0.08%
2021/05/17	4	42.59	2	41.50	41.35	2	38,136	0.01%
2021/05/14	44	46.47	23	45.38	44.45	21	37,652	0.06%
2021/05/13	23	45.38	18	45.71	46.10	5	37,223	0.01%
2021/05/12	19	46.10	66	45.00	45.20	-47	36,716	-0.13%
2021/05/11	39.1	48.98	35	49.16	48.10	4.1	35,969	0.01%
2021/05/10	54	52.32	8	51.90	51.50	46	35,516	0.13%
2021/05/07	33	53.60	12.2	53.59	54.70	20.8	35,156	0.06%
2021/05/06	17.1	52.74	13.1	52.11	51.20	4.1	34,824	0.01%
2021/05/05	23.1	53.31	20	52.90	51.80	3	34,990	0.01%
2021/05/04	39	54.19	33	53.60	55.20	6	34,372	0.02%
2021/05/03	17	56.89	11	56.74	54.90	6	33,362	0.02%
2021/04/29	19.1	58.03	13	57.72	58.00	6.1	32,885	0.02%
2021/04/28	48	57.45	18	57.24	56.90	30	32,626	0.09%
2021/04/27	49	56.76	20	56.96	56.10	29	32,409	0.09%
2021/04/26	48.5	59.35	19	60.15	58.80	29.5	31,778	0.09%
2021/04/23	36	56.53	86	57.28	58.30	-50	30,344	-0.16%
2021/04/22	48.4	55.79	97	56.29	53.00	-48.6	29,151	-0.17%
2021/04/21	91.2	56.37	83	57.11	56.40	8.2	27,746	0.03%
2021/04/20	34	50.52	52	51.43	52.90	-18	24,892	-0.07%
2021/04/19	35	47.83	32.4	47.87	48.15	2.6	23,884	0.01%
2021/04/16	33	46.33	10	46.34	46.15	23	23,470	0.10%
2021/04/15	24	46.36	21	46.17	46.50	3	23,342	0.01%
2021/04/14	70	47.66	54	47.91	46.55	16	23,124	0.07%
2021/04/13	65	50.57	56	50.66	48.20	9	22,165	0.04%
2021/04/12	17	49.46	22	49.48	48.60	-5	20,842	-0.02%
2021/04/09	84.2	48.84	76	49.01	48.55	8.2	20,153	0.04%
2021/04/08	172	45.42	196	45.66	48.00	-24	18,280	-0.13%	大買/大賣/
2021/04/07	8.1	43.22	31	43.37	43.65	-22.9	17,193	-0.13%
2021/04/06	22	42.01	21	42.06	42.45	1	17,560	0.01%
2021/04/01	2	41.65	4	41.75	41.75	-2	17,712	-0.01%
2021/03/31	12	41.23	28	41.64	42.20	-16	17,669	-0.09%
2021/03/30	2	41.33	0	0.00	41.25	2	17,764	0.01%
2021/03/29	2	41.80	12	41.53	41.60	-10	18,033	-0.06%
2021/03/26	3	41.00	1	41.15	41.15	2	18,784	0.01%
2021/03/25	8	41.25	6	41.07	41.05	2	18,873	0.01%
2021/03/22	8	41.71	8	41.69	41.60	0	19,501	0.00%
2021/03/19	1	41.65	3	41.40	41.55	-2	19,841	-0.01%
2021/03/18	11	42.47	5	42.90	42.20	6	20,037	0.03%
2021/03/17	15	43.22	15.2	43.34	43.00	-0.2	20,750	0.00%
2021/03/16	9	42.52	5.5	42.86	43.30	3.5	21,165	0.02%
2021/03/15	3	41.45	0	0.00	41.55	3	23,087	0.01%
2021/03/12	1	41.40	2	40.95	41.25	-1	24,180	0.00%
2021/03/11	10.1	40.90	0	0.00	41.15	10.1	25,079	0.04%
2021/03/10	13	40.53	5	40.40	40.30	8	27,227	0.03%
2021/03/09	16	40.76	1	40.75	40.80	15	28,202	0.05%
2021/03/08	12	41.93	14.2	41.69	41.60	-2.2	28,620	-0.01%
2021/03/05	11	41.09	11	41.41	40.85	0	29,173	0.00%
2021/03/04	3	42.28	1	42.40	42.00	2	29,757	0.01%
2021/03/03	18	42.04	16	42.24	42.45	2	29,771	0.01%
2021/03/02	7	43.84	17	45.50	43.20	-10	29,757	-0.03%
2021/02/26	88	45.40	71	45.61	44.80	17	29,441	0.06%
2021/02/25	19	44.81	43.3	45.53	46.50	-24.3	28,947	-0.08%
2021/02/24	11	43.96	19	43.61	42.90	-8	28,334	-0.03%
2021/02/23	20	43.87	9	43.51	43.40	11	28,170	0.04%
2021/02/22	26	43.45	14	43.63	43.50	12	27,996	0.04%
2021/02/19	15	42.79	11	43.04	43.25	4	27,507	0.01%
2021/02/18	5	42.08	3	42.43	42.45	2	27,405	0.01%
2021/02/17	9	40.87	7	40.79	40.90	2	27,170	0.01%
2021/02/05	2	38.78	1	39.00	38.65	1	26,937	0.00%
2021/02/04	1	38.95	10	39.25	38.95	-9	26,891	-0.03%
2021/02/03	1	39.35	4	39.69	39.40	-3	26,883	-0.01%
2021/02/02	4	39.96	6	39.78	39.70	-2	26,830	-0.01%
2021/02/01	4	38.95	0	0.00	39.00	4	26,794	0.01%
2021/01/29	2	40.85	13	40.79	40.00	-11	26,700	-0.04%
2021/01/28	5	40.85	14	40.92	41.00	-9	26,567	-0.03%
2021/01/27	11	41.71	8	41.75	41.45	3	26,466	0.01%
2021/01/26	0	0.00	2	40.20	40.20	-2	25,920	-0.01%
2021/01/25	8	40.44	7	40.61	40.40	1	25,874	0.00%
2021/01/22	14	39.87	14	40.12	40.45	0	25,767	0.00%
2021/01/21	18	39.27	8	38.58	38.35	10	25,526	0.04%
2021/01/20	24	40.29	11	40.15	39.20	13	25,271	0.05%
2021/01/19	7	43.58	7	43.26	42.95	0	24,844	0.00%
2021/01/18	7	43.27	15	43.10	43.45	-8	24,675	-0.03%
2021/01/15	71	44.31	72.1	44.45	43.85	-1.1	24,390	0.00%
2021/01/14	26	43.47	20	43.65	43.35	6	23,214	0.03%
2021/01/13	7	42.87	10	43.21	43.20	-3	22,781	-0.01%
2021/01/12	3	42.68	2	42.28	41.90	1	22,334	0.00%
2021/01/11	3	42.45	12	42.69	42.95	-9	22,159	-0.04%
2021/01/08	3	41.65	1	42.55	42.00	2	22,102	0.01%
2021/01/07	8.1	42.43	11	42.49	42.00	-2.9	22,321	-0.01%
2021/01/06	6	41.50	4	41.33	41.55	2	22,178	0.01%
2021/01/05	10	42.05	38	41.56	42.25	-28	21,936	-0.13%
2021/01/04	30	42.53	18	42.01	41.80	12	21,825	0.05%
2020/12/31	31	43.41	38	43.21	42.80	-7	21,588	-0.03%
2020/12/30	29.1	44.22	13	43.88	43.65	16.1	21,398	0.08%
2020/12/29	40	43.90	52	44.17	43.90	-12	21,047	-0.06%
2020/12/28	19	41.82	12	42.43	42.65	7	20,134	0.03%
2020/12/25	9	41.83	10	42.45	41.70	-1	19,751	-0.01%
2020/12/24	3	42.27	12	42.35	42.20	-9	19,574	-0.05%
2020/12/23	7	42.49	9.1	42.40	42.60	-2.1	19,383	-0.01%
2020/12/22	60.1	42.66	42	42.88	41.80	18.1	19,094	0.09%
2020/12/21	6	40.69	1	41.10	41.50	5	18,269	0.03%
2020/12/18	5	41.33	15	40.99	41.10	-10	18,105	-0.06%
2020/12/17	5	41.44	14	41.34	41.10	-9	17,956	-0.05%
2020/12/16	27	42.72	5	42.56	42.50	22	17,643	0.12%
2020/12/15	14	42.90	10	42.75	41.60	4	17,424	0.02%
2020/12/14	15	44.00	13	44.28	43.40	2	17,103	0.01%
2020/12/11	21	44.25	30	44.23	44.25	-9	16,861	-0.05%
2020/12/10	53	44.97	60.1	45.13	44.05	-7.1	15,993	-0.04%
2020/12/09	108	46.48	80.5	46.92	45.70	27.5	15,207	0.18%	大買/
2020/12/08	7	44.73	13	45.06	45.70	-6	13,020	-0.05%
2020/12/07	39.1	43.44	21	44.17	43.05	18.1	11,934	0.15%
2020/12/04	102	43.55	87	43.00	44.30	15	11,044	0.14%	大買/
2020/12/03	27	42.14	53	40.75	42.55	-26	8,896	-0.29%
2020/12/02	4	39.34	4	39.15	38.70	0	8,094	0.00%
2020/12/01	30	38.82	20.4	38.72	38.70	9.7	7,662	0.13%
2020/11/30	46	37.95	56	38.17	37.75	-10	7,067	-0.14%
2020/11/27	1	36.25	0	0.00	36.20	1	6,504	0.02%
2020/11/26	7	36.24	14	36.23	36.25	-7	6,560	-0.11%
2020/11/25	2	35.65	2	35.25	35.25	0	6,471	0.00%
2020/11/24	67	35.50	49	36.30	35.40	18	6,440	0.28%
2020/11/23	2	35.83	56	35.45	35.95	-54	6,216	-0.87%
2020/11/20	2	34.20	0.2	34.30	34.35	1.8	5,793	0.03%
2020/11/19	4	34.05	2	34.10	33.85	2	5,733	0.03%
2020/11/18	1	33.50	1	33.40	33.40	0	5,645	0.00%
2020/11/17	1	33.55	3	33.50	33.50	-2	5,675	-0.04%
2020/11/12	1	32.75	3	32.75	32.55	-2	6,027	-0.03%
2020/11/11	0	0.00	1	33.00	32.85	-1	6,233	-0.02%
2020/11/10	0.1	32.55	6	32.42	32.55	-5.9	6,234	-0.09%
2020/11/09	11	32.63	3	32.55	32.55	8	6,280	0.13%
2020/11/06	0	0.00	2.1	32.67	32.40	-2.1	6,308	-0.03%
2020/11/05	11	32.95	5	32.74	32.70	6	6,374	0.09%
2020/11/04	3	32.75	3	32.63	32.60	0	6,454	0.00%
2020/11/03	0	0.00	1	32.65	32.90	-1	6,647	-0.02%
2020/11/02	3	32.05	3	32.50	32.50	0	6,846	0.00%
2020/10/30	2	32.10	1	31.90	31.65	1	6,946	0.01%
2020/10/26	1	33.55	0	0.00	33.55	1	8,108	0.01%
2020/10/23	4	34.05	4	33.95	33.90	0	8,170	0.00%
2020/10/22	22	34.48	2	34.20	34.20	20	8,650	0.23%
2020/10/21	0	0.00	3	34.13	34.00	-3	8,799	-0.03%
2020/10/20	23	34.41	23	34.12	34.10	0	8,904	0.00%
2020/10/16	1	35.20	9	35.18	34.50	-8	8,991	-0.09%
2020/10/15	18	35.59	26	35.40	35.60	-8	8,927	-0.09%
2020/10/14	3	34.05	5	34.19	34.25	-2	8,613	-0.02%
2020/10/13	0.1	33.45	20	33.31	33.45	-19.9	8,718	-0.23%
2020/10/12	4	33.74	2	33.50	33.50	2	8,986	0.02%
2020/10/08	1	34.70	0	0.00	34.20	1	9,028	0.01%
2020/10/07	0	0.00	2	34.40	34.40	-2	9,079	-0.02%
2020/10/06	3	34.42	8	34.36	34.25	-5	9,169	-0.05%
2020/10/05	4	34.43	4	34.10	34.10	0	9,303	0.00%
2020/09/29	1	33.80	2	33.83	33.75	-1	9,617	-0.01%
2020/09/28	3	33.83	3	34.27	33.90	0	9,959	0.00%
2020/09/25	3	34.15	8	33.27	33.25	-5	10,610	-0.05%
2020/09/24	8	33.99	2	34.20	33.35	6	11,107	0.05%
2020/09/23	9	34.66	4	34.50	34.55	5	11,120	0.04%
2020/09/21	2	35.80	4	35.08	34.90	-2	11,158	-0.02%
2020/09/18	9	35.92	6	35.77	35.75	3	11,133	0.03%
2020/09/17	3	36.00	7	36.04	36.10	-4	11,111	-0.04%
2020/09/16	1	35.65	2	35.85	35.45	-1	10,976	-0.01%
2020/09/15	6	35.48	1	35.65	35.30	5	10,937	0.05%
2020/09/14	1	35.25	0	0.00	35.10	1	11,011	0.01%
2020/09/11	2	35.13	0	0.00	35.05	2	11,033	0.02%
2020/09/10	5	36.00	5	35.63	35.45	0	11,042	0.00%
2020/09/09	6	35.27	6	35.85	35.90	0	11,088	0.00%
2020/09/08	6.1	35.40	1	35.10	35.25	5.1	11,062	0.05%
2020/09/07	24	36.58	27	36.52	35.50	-3	11,222	-0.03%
2020/09/04	12	35.44	16	35.47	36.00	-4	10,950	-0.04%
2020/09/03	33	35.68	34	36.01	35.35	-1	10,853	-0.01%
2020/09/02	41	35.52	37	35.04	35.60	4	10,878	0.04%
2020/09/01	11	34.83	20	34.91	34.85	-9	11,131	-0.08%
2020/08/31	3	34.35	3	34.80	34.80	0	10,967	0.00%
2020/08/28	2	34.20	3	34.17	34.40	-1	10,840	-0.01%
2020/08/27	3	34.40	6	34.67	35.15	-3	10,857	-0.03%
2020/08/26	3	33.80	3	33.95	33.90	0	10,986	0.00%
2020/08/25	1	33.60	2	33.70	33.60	-1	11,005	-0.01%
2020/08/24	1	33.70	1	33.15	33.45	0	11,001	0.00%
2020/08/21	6	33.48	12	33.47	33.65	-6	11,014	-0.05%
2020/08/20	9	33.46	9	32.20	33.00	0	11,012	0.00%
2020/08/19	4	35.78	0	0.00	35.65	4	10,851	0.04%
2020/08/18	2	37.10	16	36.79	36.45	-14	10,844	-0.13%
2020/08/17	6	36.14	13.3	36.60	36.85	-7.3	10,705	-0.07%
2020/08/14	3	35.40	0	0.00	35.40	3	10,541	0.03%
2020/08/13	1	35.65	0	0.00	35.20	1	10,583	0.01%
2020/08/12	7	35.59	4	35.43	35.55	3	10,578	0.03%
2020/08/11	4.1	35.77	7	35.64	35.40	-2.9	10,619	-0.03%
2020/08/10	7	35.98	0	0.00	35.20	7	10,633	0.07%
2020/08/07	15	36.51	20	35.90	35.75	-5	10,730	-0.05%
2020/08/06	13	37.12	2	37.25	37.45	11	10,749	0.10%
2020/08/05	20	36.91	22	37.26	36.90	-2	10,688	-0.02%
2020/08/04	30	37.13	30	37.01	37.10	0	10,597	0.00%
2020/08/03	16	36.80	19	36.81	36.85	-3	10,564	-0.03%
2020/07/31	64	37.17	45	37.20	37.15	19	10,441	0.18%
2020/07/30	1	36.25	6	35.90	36.35	-5	9,654	-0.05%
2020/07/29	9	35.74	0	0.00	35.50	9	9,631	0.09%
2020/07/28	33	36.03	24	35.95	35.65	9	9,736	0.09%
2020/07/27	17	34.94	19	34.87	35.25	-2	9,497	-0.02%
2020/07/24	17	34.83	3	34.25	34.25	14	9,370	0.15%
2020/07/23	0	0.00	3	35.33	34.85	-3	9,367	-0.03%
2020/07/22	6	35.03	3.3	35.02	35.05	2.7	9,487	0.03%
2020/07/21	5	35.36	20	35.02	34.85	-15	9,454	-0.16%
2020/07/20	2	34.15	0	0.00	34.50	2	9,423	0.02%
2020/07/17	21	34.91	22	35.68	34.85	-1	9,443	-0.01%
2020/07/16	14	34.98	17	35.31	35.60	-3	9,483	-0.03%
2020/07/15	5	34.00	12	33.90	34.20	-7	9,227	-0.08%
2020/07/14	8	33.76	3	33.80	33.50	5	9,231	0.05%
2020/07/13	4	34.35	5	34.22	34.30	-1	9,247	-0.01%
2020/07/10	15	35.89	20	36.80	35.55	-5	9,270	-0.05%
2020/07/09	14	36.85	17	36.83	36.70	-3	9,162	-0.03%
2020/07/08	5	37.47	4	37.20	37.20	1	9,011	0.01%
2020/07/07	19	37.02	2	37.05	37.00	17	8,909	0.19%
2020/07/06	23	38.81	20	38.63	38.55	3	8,697	0.03%
2020/07/03	6	35.33	10	35.62	36.45	-4	8,188	-0.05%
2020/07/02	3	34.25	10	34.00	34.20	-7	7,697	-0.09%
2020/07/01	6	33.80	9	33.82	33.80	-3	7,699	-0.04%
2020/06/30	15	33.50	25	33.49	33.40	-10	7,723	-0.13%
2020/06/29	4	33.28	2	33.00	33.00	2	7,759	0.03%
2020/06/22	2	33.90	13	33.70	33.50	-11	7,964	-0.14%
2020/06/19	1	33.80	1	33.80	33.60	0	8,082	0.00%
2020/06/18	0	0.00	2	33.60	33.50	-2	8,038	-0.02%
2020/06/17	1	33.70	0	0.00	33.75	1	8,047	0.01%
2020/06/16	4	33.93	11	33.74	33.95	-7	8,149	-0.09%
2020/06/15	24	33.53	0	0.00	33.30	24	8,200	0.29%
2020/06/12	10	33.26	15	33.99	34.15	-5	8,265	-0.06%
2020/06/11	7	33.01	2	33.28	32.75	5	8,149	0.06%
2020/06/10	1	33.85	1	33.90	33.70	0	8,183	0.00%
2020/06/09	16	34.12	4	33.98	33.90	12	8,370	0.14%
2020/06/08	12	35.03	36	34.89	34.85	-24	8,405	-0.29%
2020/06/05	4	33.93	13	33.90	33.90	-9	8,023	-0.11%
2020/06/04	12	33.83	8.1	33.81	33.60	3.9	8,147	0.05%
2020/06/03	1	34.30	1	34.55	34.15	0	8,189	0.00%
2020/06/02	10	34.17	6	34.43	34.55	4	8,115	0.05%
2020/06/01	3	33.35	3	33.60	33.60	0	7,927	0.00%
2020/05/28	0	0.00	20	33.80	33.10	-20	8,140	-0.25%
2020/05/27	2	33.80	2.1	33.20	33.20	-0.1	8,364	0.00%
2020/05/26	20	34.00	1	33.60	33.50	19	8,744	0.22%
2020/05/25	6	32.61	4	33.60	33.70	2	8,973	0.02%
2020/05/22	11	32.68	24	33.59	32.60	-13	8,967	-0.14%
2020/05/21	1	33.70	1	33.70	33.65	0	8,967	0.00%
2020/05/20	18	33.35	0	0.00	33.55	18	9,054	0.20%
2020/05/19	11	32.74	11	32.88	33.20	0	9,104	0.00%
2020/05/18	7	33.02	3	33.22	32.40	4	9,309	0.04%
2020/05/15	2	33.48	21	33.63	33.45	-19	9,366	-0.20%
2020/05/14	6	34.03	10	33.60	33.70	-4	9,582	-0.04%
2020/05/13	32	34.15	11	34.30	34.40	21	9,598	0.22%
2020/05/12	6	33.66	13	33.87	33.40	-7	9,448	-0.07%
2020/05/11	21	32.98	8	32.98	33.05	13	9,464	0.14%
2020/05/08	1	33.50	9	33.46	32.70	-8	9,395	-0.09%
2020/05/07	8	32.65	6	32.87	32.70	2	9,277	0.02%
2020/05/06	0	0.00	1	32.70	32.35	-1	9,233	-0.01%
2020/05/05	4	32.81	4	32.71	32.55	0	9,207	0.00%
2020/05/04	0	0.00	12	32.50	32.85	-12	9,141	-0.13%
2020/04/30	6	31.61	12	32.19	32.70	-6	8,989	-0.07%
2020/04/29	11	30.94	13	31.02	30.90	-2	8,825	-0.02%
2020/04/28	5	31.05	79	30.86	30.95	-74	8,819	-0.84%
2020/04/27	11	30.43	8	30.23	30.70	3	8,850	0.03%
2020/04/24	38	29.39	22	29.35	29.40	16	8,714	0.18%
2020/04/23	10	29.48	3	29.30	29.30	7	8,710	0.08%
2020/04/22	20	28.41	0	0.00	29.05	20	8,702	0.23%
2020/04/21	11	29.58	24	28.99	28.75	-13	8,808	-0.15%
2020/04/20	40	29.03	3	28.98	29.00	37	8,715	0.42%
2020/04/17	3	28.92	90	29.51	28.80	-87	8,765	-0.99%
2020/04/16	19	29.05	5	29.10	29.10	14	8,703	0.16%
2020/04/15	37	28.95	3	29.10	29.05	34	8,664	0.39%
2020/04/14	9	28.63	14	28.73	28.65	-5	8,655	-0.06%
2020/04/13	44	28.22	2	28.25	28.00	42	8,677	0.48%
2020/04/10	9	28.29	13	28.32	28.30	-4	8,761	-0.05%
2020/04/09	13	28.64	16	28.74	28.45	-3	9,015	-0.03%
2020/04/08	13	28.05	67	28.08	28.90	-54	9,001	-0.60%
2020/04/07	24	27.12	48	27.28	27.30	-24	8,905	-0.27%
2020/04/06	12	26.33	4	26.51	26.60	8	9,145	0.09%
2020/04/01	61	26.01	4	26.03	26.15	57	9,526	0.60%
2020/03/31	8	25.86	1	25.70	25.95	7	9,491	0.07%
2020/03/30	15	25.11	2	25.70	25.70	13	9,638	0.13%
2020/03/27	11	26.46	16	25.86	25.60	-5	9,646	-0.05%
2020/03/26	0	0.00	1	26.45	26.05	-1	9,570	-0.01%
2020/03/25	0	0.00	3	25.50	26.00	-3	9,519	-0.03%
2020/03/24	10	23.80	0	0.00	23.90	10	9,452	0.11%
2020/03/23	5	23.05	1	22.85	22.60	4	9,873	0.04%
2020/03/20	3	24.32	22	24.19	24.30	-19	10,014	-0.19%
2020/03/19	4	22.55	42	22.57	22.55	-38	10,038	-0.38%
2020/03/18	7	25.66	5	25.13	25.05	2	10,011	0.02%
2020/03/17	0	25.10	1	25.65	25.05	-1	10,270	-0.01%
2020/03/16	21.1	26.72	10	27.94	26.45	11.1	10,196	0.11%
2020/03/13	3	27.20	3	27.23	27.90	0	10,206	0.00%
2020/03/12	3	30.77	0	0.00	30.20	3	10,016	0.03%
2020/03/11	1	33.05	0	0.00	32.40	1	10,010	0.01%
2020/03/10	11	32.59	13	32.40	33.05	-2	10,412	-0.02%
2020/03/09	15	33.32	2	33.58	33.00	13	10,701	0.12%
2020/03/06	2	34.85	0	0.00	34.75	2	10,583	0.02%
2020/03/05	4	35.40	5	35.27	35.20	-1	10,574	-0.01%
2020/03/04	1	35.30	7	34.74	34.85	-6	10,516	-0.06%
2020/03/03	31	35.15	51	35.95	35.15	-20	10,472	-0.19%
2020/03/02	9	34.88	10	35.15	35.50	-1	10,424	-0.01%
2020/02/27	9	35.26	2	35.93	34.15	7	10,167	0.07%
2020/02/26	24	35.50	13	35.36	36.00	11	9,735	0.11%
2020/02/25	7	34.84	7	35.03	35.15	0	9,448	0.00%
2020/02/24	3	34.88	8	35.08	35.00	-5	9,393	-0.05%
2020/02/21	3	34.97	34	34.86	35.40	-31	9,348	-0.33%
2020/02/20	4	35.10	3	35.07	35.00	1	9,230	0.01%
2020/02/19	18	35.33	19	35.19	35.30	-1	9,113	-0.01%
2020/02/18	9	34.71	7	34.77	34.65	2	8,882	0.02%
2020/02/17	10	34.88	9	35.14	34.65	1	8,773	0.01%
2020/02/14	38	34.21	0	0.00	34.00	38	8,475	0.45%
2020/02/13	2.4	33.64	0	0.00	33.50	2.4	8,308	0.03%
2020/02/12	9.4	33.57	11	33.73	33.60	-1.6	8,348	-0.02%
2020/02/07	4	32.00	2	31.90	31.85	2	8,493	0.02%
2020/02/06	6	32.32	3	32.37	32.40	3	8,669	0.03%
2020/02/05	10	32.44	3	31.80	31.80	7	8,800	0.08%
2020/02/04	3	32.00	2	32.10	32.10	1	8,800	0.01%
2020/02/03	5	30.86	2	29.70	31.20	3	8,871	0.03%
2020/01/31	2	32.55	0	0.00	32.50	2	8,827	0.02%
2020/01/30	2	32.50	0	0.00	32.25	2	9,107	0.02%
2020/01/20	3	35.80	4	35.80	35.80	-1	9,084	-0.01%
2020/01/17	3	35.60	5	35.49	35.45	-2	9,265	-0.02%
2020/01/16	2	35.35	0	0.00	35.45	2	9,526	0.02%
2020/01/15	6	35.63	8	35.55	35.55	-2	9,835	-0.02%
2020/01/14	9	35.58	19.1	35.24	35.40	-10.1	9,947	-0.10%
2020/01/13	5	34.97	6	34.92	35.15	-1	10,704	-0.01%
2020/01/10	1	34.15	0	0.00	34.15	1	11,060	0.01%
2020/01/09	3	34.45	0	0.00	34.30	3	11,048	0.03%
2020/01/08	5	34.17	3	34.15	34.00	2	11,063	0.02%
2020/01/06	2	35.60	6	35.78	35.20	-4	11,228	-0.04%
2020/01/03	5	36.86	4	36.95	36.25	1	11,149	0.01%
2020/01/02	11	36.89	1	36.90	36.90	10	10,906	0.09%
2019/12/31	4	36.63	4	36.48	36.35	0	10,825	0.00%
2019/12/30	26	37.36	20	37.22	37.10	6	10,750	0.06%
2019/12/27	8	36.96	4	36.88	37.30	4	10,473	0.04%
2019/12/26	13	36.12	0	0.00	35.80	13	10,121	0.13%
2019/12/25	9	36.31	6	36.55	36.10	3	10,177	0.03%
2019/12/24	0	0.00	2	35.70	35.80	-2	10,039	-0.02%
2019/12/23	0	0.00	100	35.88	36.10	-100	10,132	-0.99%
2019/12/18	111	37.01	28	36.94	36.30	83	10,454	0.79%	大買/
2019/12/17	2	36.50	5	36.24	36.60	-3	10,055	-0.03%
2019/12/16	2	36.18	57	36.20	36.05	-55	10,068	-0.55%
2019/12/13	52	35.70	1	35.95	35.60	51	9,918	0.51%
2019/12/12	63	35.90	81	36.23	35.50	-18	9,803	-0.18%
2019/12/10	7	35.72	32	35.80	35.75	-25	9,363	-0.27%
2019/12/09	2	35.65	1	35.35	35.30	1	9,240	0.01%
2019/12/06	2.1	35.38	5	35.57	35.55	-2.9	9,233	-0.03%
2019/12/05	15	35.47	16	35.55	35.25	-1	9,090	-0.01%
2019/12/04	12	34.80	62	34.11	34.85	-50	8,701	-0.57%
2019/12/02	3	33.45	2	33.05	33.05	1	8,328	0.01%
2019/11/28	0	0.00	3	33.95	33.80	-3	8,410	-0.04%
2019/11/27	3	33.65	3	34.05	34.10	0	8,529	0.00%
2019/11/25	0	0.00	5	33.10	33.05	-5	8,682	-0.06%
2019/11/21	6	33.11	5	33.11	33.25	1	8,766	0.01%
2019/11/19	0	0.00	3	33.48	33.60	-3	8,826	-0.03%
2019/11/18	2	33.20	3	33.32	33.35	-1	8,874	-0.01%
2019/11/14	1	32.80	7	33.18	33.00	-6	9,074	-0.07%
2019/11/13	0	0.00	2	33.30	33.25	-2	9,090	-0.02%
2019/11/12	3	33.42	0	0.00	33.60	3	9,106	0.03%
2019/11/11	3	33.03	7	33.38	33.00	-4	9,114	-0.04%
2019/11/08	21	34.30	50	34.30	34.30	-29	9,043	-0.32%
2019/11/07	1	35.15	3	35.45	35.05	-2	9,033	-0.02%
2019/11/06	6	36.23	7	36.01	35.75	-1	9,078	-0.01%
2019/11/05	12	36.30	11	36.20	36.00	1	8,993	0.01%
2019/11/04	56	36.13	3	36.25	35.80	53	8,863	0.60%
2019/11/01	3	35.37	7	35.62	35.70	-4	8,740	-0.05%
2019/10/31	3	35.28	3	35.68	35.05	0	8,780	0.00%
2019/10/30	3	36.00	0	0.00	35.80	3	8,690	0.03%
2019/10/29	106	36.01	4	36.16	36.05	102	8,683	1.17%	大買/鉅額交易
2019/10/28	5	35.90	1	35.80	35.60	4	8,555	0.05%
2019/10/25	7	36.00	3	36.35	35.50	4	8,580	0.05%
2019/10/24	3	36.55	7	36.53	36.70	-4	8,427	-0.05%
2019/10/23	11	36.53	19	36.53	36.35	-8	8,296	-0.10%
2019/10/22	17	36.19	10	36.20	36.15	7	8,261	0.08%
2019/10/21	19	36.10	31	36.38	36.30	-12	8,106	-0.15%
2019/10/18	18	34.43	5	34.43	34.80	13	7,458	0.17%
2019/10/17	2	33.30	2	33.45	33.45	0	7,237	0.00%
2019/10/16	2	33.20	0	0.00	33.20	2	7,345	0.03%
2019/10/15	5	34.00	12	34.07	33.40	-7	7,326	-0.10%
2019/10/14	6	33.93	10	33.91	33.75	-4	7,233	-0.06%
2019/10/09	2	32.75	1	32.75	32.70	1	7,081	0.01%
2019/10/08	5	32.99	2	32.90	32.90	3	7,118	0.04%
2019/10/07	1	33.60	0	0.00	33.45	1	7,175	0.01%
2019/10/04	3	34.45	3	33.85	33.85	0	7,280	0.00%
2019/10/03	1	33.90	1	34.10	34.10	0	7,323	0.00%
2019/10/02	3	34.00	2	33.90	33.90	1	7,419	0.01%
2019/10/01	0	0.00	11	34.52	34.60	-11	7,428	-0.15%
2019/09/27	7	34.04	7	33.84	33.65	0	7,471	0.00%
2019/09/26	2	34.93	1	34.10	34.10	1	7,535	0.01%
2019/09/25	8	34.10	8	34.49	34.50	0	7,686	0.00%
2019/09/24	5	34.44	8	34.23	34.15	-3	7,755	-0.04%
2019/09/23	3	33.85	7	33.69	33.75	-4	7,525	-0.05%
2019/09/20	4	33.70	3	33.45	33.45	1	7,554	0.01%
2019/09/19	8	33.16	8	33.40	33.50	0	7,653	0.00%
2019/09/17	3	32.62	8	32.48	32.50	-5	7,640	-0.07%
2019/09/12	6	32.27	4	32.30	32.20	2	7,842	0.03%
2019/09/11	5	32.05	0	0.00	31.90	5	7,914	0.06%
2019/09/09	3	32.58	3	32.80	32.35	0	8,377	0.00%
2019/09/06	0	0.00	1	33.30	32.90	-1	8,430	-0.01%
2019/09/05	0	0.00	3	32.97	32.90	-3	8,426	-0.04%
2019/09/03	0	0.00	1	32.50	32.50	-1	8,754	-0.01%
2019/09/02	3	32.65	3	32.60	32.70	0	8,710	0.00%
2019/08/30	56	32.98	55	32.52	32.10	1	8,713	0.01%
2019/08/29	2	32.13	0	0.00	32.30	2	8,640	0.02%
2019/08/28	9	32.13	9	32.47	32.55	0	8,568	0.00%
2019/08/27	2	31.65	2	31.70	31.40	0	8,406	0.00%
2019/08/26	4	31.65	1	31.75	31.50	3	8,466	0.04%
2019/08/23	19	32.54	8	32.42	32.40	11	8,468	0.13%
2019/08/22	2	32.70	0	0.00	32.40	2	8,490	0.02%
2019/08/20	2	33.03	10	33.21	32.90	-8	8,487	-0.09%
2019/08/19	6	33.29	7	33.39	33.40	-1	8,459	-0.01%
2019/08/16	5	32.69	4	32.50	32.50	1	8,412	0.01%
2019/08/15	3	31.83	0	0.00	31.85	3	8,490	0.04%
2019/08/14	6	32.87	7	32.50	32.50	-1	8,552	-0.01%
2019/08/13	4	32.90	23	32.48	32.50	-19	8,640	-0.22%
2019/08/12	4	32.45	1	32.70	32.45	3	8,721	0.03%
2019/08/08	7	33.34	5	32.85	32.85	2	8,736	0.02%
2019/08/07	4	33.69	0	0.00	33.20	4	8,803	0.05%
2019/08/06	1	33.10	12	33.57	34.15	-11	8,983	-0.12%
2019/08/05	3	34.27	1	33.95	33.85	2	9,305	0.02%
2019/08/02	14	34.54	0	0.00	34.55	14	9,570	0.15%
2019/08/01	12	35.81	1	35.75	35.75	11	9,723	0.11%
2019/07/31	1	36.10	1	36.00	36.20	0	9,932	0.00%
2019/07/30	14	36.21	3	35.61	35.60	11	9,958	0.11%
2019/07/29	5	37.14	23	37.35	37.05	-18	9,899	-0.18%
2019/07/26	3	36.90	5	36.84	37.00	-2	9,916	-0.02%
2019/07/25	3	36.95	83	36.65	36.90	-80	9,947	-0.80%
2019/07/24	113	36.87	15	37.02	36.80	98	10,024	0.98%	大買/
2019/07/23	1	36.35	53	36.34	36.10	-52	10,242	-0.51%
2019/07/22	8	36.68	6	36.61	36.50	2	10,750	0.02%
2019/07/19	46	35.86	10	35.93	36.05	36	11,077	0.32%
2019/07/18	7	35.09	1	34.70	34.50	6	11,053	0.05%
2019/07/16	0	0.00	4	35.95	35.90	-4	11,708	-0.03%
2019/07/15	1	35.60	2	35.93	35.70	-1	11,875	-0.01%
2019/07/12	2	35.50	5	35.58	35.40	-3	12,082	-0.02%
2019/07/11	3	35.77	1	35.80	35.60	2	12,129	0.02%
2019/07/10	11	37.57	4	37.45	37.60	7	12,100	0.06%
2019/07/08	7	38.06	11	38.35	38.05	-4	12,117	-0.03%
2019/07/05	6	37.65	1	37.80	37.80	5	12,158	0.04%
2019/07/04	9	37.28	6	37.50	37.55	3	12,166	0.02%
2019/07/03	13	37.05	11	36.87	36.90	2	12,483	0.02%
2019/07/02	24	37.17	34	37.03	37.10	-10	12,517	-0.08%
2019/07/01	10	36.24	12	36.22	36.45	-2	12,550	-0.02%
2019/06/28	1	35.20	0	0.00	35.35	1	12,808	0.01%
2019/06/27	4	35.30	5	35.15	35.15	-1	13,119	-0.01%
2019/06/26	10	34.59	5	34.70	34.70	5	13,074	0.04%
2019/06/25	5	35.65	12	35.52	35.30	-7	13,030	-0.05%
2019/06/24	2	35.05	0	0.00	36.00	2	12,960	0.02%
2019/06/21	1	35.10	1	35.05	35.05	0	12,923	0.00%
2019/06/20	12	35.92	8	36.01	35.70	4	12,880	0.03%
2019/06/19	0	0.00	4	35.50	35.55	-4	12,826	-0.03%
2019/06/18	20	35.64	6	35.25	35.05	14	12,825	0.11%
2019/06/17	47	35.77	44	35.65	35.50	3	12,844	0.02%
2019/06/14	5	34.66	4	34.46	34.40	1	12,517	0.01%
2019/06/13	1	34.30	2	34.55	34.25	-1	12,543	-0.01%
2019/06/12	22	35.05	32	34.97	34.60	-10	12,564	-0.08%
2019/06/11	4	33.65	8	34.05	34.05	-4	12,406	-0.03%
2019/06/10	4	33.31	3	33.25	33.25	1	12,391	0.01%
2019/06/06	1	33.20	2	32.78	32.80	-1	12,525	-0.01%
2019/06/05	1	33.85	0	0.00	33.10	1	12,542	0.01%
2019/06/04	3	33.65	3	33.50	33.50	0	12,606	0.00%
2019/06/03	0	0.00	1	32.75	33.25	-1	12,833	-0.01%
2019/05/31	6	33.60	6	33.44	33.50	0	13,007	0.00%
2019/05/30	3	32.70	7	32.99	33.15	-4	13,059	-0.03%
2019/05/29	3	32.47	0	0.00	32.30	3	13,289	0.02%
2019/05/27	3	33.60	3	32.90	32.90	0	14,182	0.00%
2019/05/24	1	33.60	1	33.50	33.05	0	14,485	0.00%
2019/05/23	20	33.19	6	33.27	33.30	14	14,617	0.10%
2019/05/22	15	34.48	10	34.47	33.90	5	14,824	0.03%
2019/05/21	6	33.44	3	33.90	33.90	3	15,197	0.02%
2019/05/20	4	33.41	1	32.60	33.05	3	15,278	0.02%
2019/05/17	3	34.37	3	33.82	33.80	0	15,570	0.00%
2019/05/16	2	33.80	0	0.00	33.80	2	15,910	0.01%
2019/05/15	4	35.06	3	35.22	34.90	1	16,886	0.01%
2019/05/14	8.5	33.63	14	34.26	35.25	-5.5	17,494	-0.03%
2019/05/13	23	34.98	11	34.53	33.80	12	17,719	0.07%
2019/05/10	14	36.95	5	37.41	36.60	9	17,580	0.05%
2019/05/09	11	37.95	29	37.76	37.25	-18	17,423	-0.10%
2019/05/08	7	38.88	10	38.81	38.90	-3	17,313	-0.02%
2019/05/07	5.5	38.45	0	0.00	38.40	5.5	17,407	0.03%
2019/05/06	7	38.21	4	38.38	38.15	3	17,976	0.02%
2019/05/03	18	39.28	8	39.40	39.35	10	17,943	0.06%
2019/05/02	9	39.09	5	38.98	38.90	4	17,968	0.02%
2019/04/30	11	38.62	10	38.73	39.05	1	18,100	0.01%
2019/04/29	21	39.75	60	40.50	38.55	-39	17,988	-0.22%
2019/04/26	69	40.93	22	40.81	41.15	47	17,730	0.27%
2019/04/25	3	40.68	14	40.56	40.55	-11	17,250	-0.06%
2019/04/24	2	39.53	7	39.61	39.40	-5	16,889	-0.03%
2019/04/23	6	39.02	5	38.95	39.00	1	16,911	0.01%
2019/04/22	17	40.03	12	40.80	39.25	5	17,008	0.03%
2019/04/19	2	38.35	15	38.29	39.00	-13	16,563	-0.08%
2019/04/18	5	38.26	5	38.56	37.85	0	16,598	0.00%
2019/04/17	1	38.25	8	38.30	38.25	-7	16,622	-0.04%
2019/04/16	0	0.00	3	37.55	38.05	-3	16,677	-0.02%
2019/04/15	4	37.65	0	0.00	37.30	4	16,926	0.02%
2019/04/12	3	37.37	3	37.42	37.25	0	17,317	0.00%
2019/04/11	17	38.88	10	38.29	38.10	7	17,415	0.04%
2019/04/10	7	39.48	12	39.28	39.35	-5	17,356	-0.03%
2019/04/09	18	40.04	9	39.92	39.60	9	17,404	0.05%
2019/04/08	3	39.63	5	39.80	39.30	-2	17,317	-0.01%
2019/04/03	9	39.49	19	39.49	39.20	-10	17,378	-0.06%
2019/04/02	23	38.89	15	38.85	39.45	8	17,400	0.05%
2019/04/01	9	37.73	46.3	38.09	37.90	-37.3	17,263	-0.22%
2019/03/28	10	37.19	9	36.69	36.55	1	17,823	0.01%
2019/03/27	1	36.95	0	0.00	36.80	1	18,695	0.01%
2019/03/26	2	37.25	0	0.00	36.90	2	19,704	0.01%
2019/03/25	0	0.00	5	36.61	36.70	-5	20,382	-0.02%
2019/03/22	1	37.30	1	37.10	37.10	0	20,597	0.00%
2019/03/21	3	37.30	8	36.97	36.75	-5	20,876	-0.02%
2019/03/20	13	37.10	1	37.00	37.10	12	21,208	0.06%
2019/03/19	8	36.64	3	36.45	36.45	5	21,697	0.02%
2019/03/18	22	36.24	2	36.15	36.25	20	22,043	0.09%
2019/03/15	3	37.02	0	0.00	36.70	3	22,301	0.01%
2019/03/14	3	36.52	1	37.20	36.45	2	22,583	0.01%
2019/03/12	11	37.97	5	37.35	37.35	6	23,411	0.03%
2019/03/11	1	37.40	0	0.00	37.30	1	23,766	0.00%
2019/03/08	1	37.25	4	36.46	37.25	-3	24,548	-0.01%
2019/03/07	15	37.41	12	38.31	37.05	3	25,184	0.01%
2019/03/06	9	39.04	7	39.05	38.65	2	26,262	0.01%
2019/03/05	3	38.75	8	38.73	38.60	-5	27,112	-0.02%
2019/03/04	18	39.76	8	39.04	38.95	10	28,054	0.04%
2019/02/27	5	39.15	28	39.16	39.50	-23	28,110	-0.08%
2019/02/26	21	38.82	19	38.81	38.60	2	28,202	0.01%
2019/02/25	9	37.86	3	38.07	37.80	6	28,383	0.02%
2019/02/22	5	39.31	3	39.07	38.75	2	29,437	0.01%
2019/02/21	6	39.00	31	38.85	39.40	-25	29,463	-0.08%
2019/02/20	46	40.11	12	40.82	39.50	34	29,489	0.12%
2019/02/19	15	39.25	12	39.27	39.50	3	29,660	0.01%
2019/02/18	10	39.71	131	39.94	39.20	-121	30,192	-0.40%	大賣/鉅額交易
2019/02/15	57	39.37	8	39.21	38.80	49	30,612	0.16%
2019/02/14	108	40.05	38	39.92	39.80	70	30,775	0.23%	大買/
2019/02/13	1	37.60	17	37.98	38.75	-16	30,306	-0.05%
2019/02/12	15	35.13	13	35.30	35.25	2	30,182	0.01%
2019/02/11	15	34.30	11	34.40	34.35	4	31,029	0.01%
2019/01/30	7	33.96	8	33.56	33.40	-1	31,892	0.00%
2019/01/28	9	34.73	18	34.57	34.25	-9	32,566	-0.03%
2019/01/25	33	33.76	29	34.13	34.30	4	33,389	0.01%
2019/01/24	3	32.65	4	32.63	32.65	-1	34,287	0.00%
2019/01/23	1	32.15	3	32.05	32.25	-2	34,578	-0.01%
2019/01/22	2	32.70	2	32.60	32.60	0	34,995	0.00%
2019/01/21	6	32.35	3	32.20	32.20	3	35,430	0.01%
2019/01/18	40	31.84	44	31.60	32.20	-4	35,828	-0.01%
2019/01/17	3	32.85	3	32.27	32.00	0	36,054	0.00%
2019/01/16	18	32.49	16	32.53	32.60	2	36,365	0.01%
2019/01/15	6	32.23	9	32.11	32.05	-3	36,476	-0.01%
2019/01/14	10	31.92	8	31.83	31.85	2	36,612	0.01%
2019/01/11	17	33.81	12	33.18	32.95	5	36,713	0.01%
2019/01/10	0	0.00	12	33.70	33.40	-12	36,865	-0.03%
2019/01/09	7	33.38	14	33.81	33.40	-7	37,074	-0.02%
2019/01/08	35	33.31	39	33.28	33.35	-4	37,626	-0.01%
2019/01/07	25	33.34	35	33.13	33.55	-10	37,762	-0.03%
2019/01/04	24	31.03	12	30.46	31.50	12	38,001	0.03%
2019/01/03	42	32.48	35	33.07	32.00	7	37,814	0.02%
2019/01/02	22	33.59	20	33.85	33.50	2	38,184	0.01%
2018/12/28	27	33.51	39	33.54	33.50	-12	38,634	-0.03%
2018/12/27	60	33.88	55	33.91	33.50	5	39,107	0.01%
2018/12/26	25	33.50	24	33.65	32.50	1	39,032	0.00%
2018/12/25	8	33.06	4	33.24	33.40	4	39,341	0.01%
2018/12/24	9	33.97	7	34.01	34.40	2	39,312	0.01%
2018/12/22	28	34.47	30	34.38	34.65	-2	39,298	-0.01%
2018/12/21	47	34.94	83	34.51	35.45	-36	39,507	-0.09%
2018/12/20	54	33.53	28	33.89	33.60	26	39,119	0.07%
2018/12/19	27	36.00	22	36.03	35.20	5	38,481	0.01%
2018/12/18	42	38.93	54	39.52	37.60	-12	38,498	-0.03%
2018/12/17	16	40.60	16	40.74	40.50	0	38,648	0.00%
2018/12/14	8	41.39	8	41.13	40.70	0	38,836	0.00%
2018/12/13	48	42.06	47	42.10	42.30	1	38,818	0.00%
2018/12/12	25	41.95	24	42.01	41.85	1	38,745	0.00%
2018/12/11	24	41.59	25	41.40	40.55	-1	38,901	0.00%
2018/12/10	68	40.48	67	40.11	41.45	1	39,090	0.00%
2018/12/07	16	41.04	3	40.95	40.90	13	39,058	0.03%
2018/12/06	66	40.68	52	41.24	40.15	14	39,164	0.04%
2018/12/05	43	41.94	20	41.89	41.90	23	39,076	0.06%
2018/12/04	53	43.65	34	43.94	43.20	19	39,419	0.05%
2018/12/03	43	44.90	38	44.75	44.20	5	39,430	0.01%
2018/11/30	38	42.43	35	42.61	43.20	3	38,819	0.01%
2018/11/29	36	41.74	46	41.96	42.50	-10	38,225	-0.03%
2018/11/28	50	40.06	52	40.08	39.85	-2	37,146	-0.01%
2018/11/27	29	39.31	33	39.38	39.40	-4	36,504	-0.01%
2018/11/26	13	38.16	10	38.19	38.20	3	35,653	0.01%
2018/11/23	25	38.38	21	38.49	37.35	4	35,760	0.01%
2018/11/22	40	38.74	60	39.49	38.15	-20	35,578	-0.06%
2018/11/21	65	39.49	68	39.53	39.50	-3	35,256	-0.01%
2018/11/20	8	37.59	11	37.55	37.45	-3	34,251	-0.01%
2018/11/19	4	37.25	5	37.51	37.70	-1	34,401	0.00%
2018/11/16	38	37.72	33	37.97	36.75	5	34,265	0.01%
2018/11/15	31	37.08	43	36.93	37.70	-12	33,749	-0.04%
2018/11/14	32	37.86	31	37.80	37.00	1	33,259	0.00%
2018/11/13	16	37.56	11	37.42	38.35	5	32,871	0.02%
2018/11/12	15	37.25	6	37.42	37.80	9	32,467	0.03%
2018/11/09	40	36.69	60	36.51	37.00	-20	32,209	-0.06%
2018/11/08	45	37.09	50	36.95	36.25	-5	31,899	-0.02%
2018/11/07	30	34.30	44	34.78	35.80	-14	31,002	-0.05%
2018/11/06	23	33.06	10	32.72	32.55	13	30,328	0.04%
2018/11/05	30	33.41	24	33.79	34.05	6	30,079	0.02%
2018/11/02	51	33.10	43	33.25	33.30	8	29,779	0.03%
2018/11/01	42	33.50	31	33.33	32.75	11	29,018	0.04%
2018/10/31	5	31.13	13	31.14	31.40	-8	27,766	-0.03%
2018/10/30	10	28.13	8	28.43	28.55	2	27,535	0.01%
2018/10/29	18	27.60	28	27.67	28.65	-10	27,409	-0.04%
2018/10/26	63	27.49	80	27.00	26.05	-17	27,322	-0.06%
2018/10/25	40	27.19	56	26.89	26.55	-16	27,120	-0.06%
2018/10/24	37	30.06	14	30.29	29.50	23	26,849	0.09%
2018/10/23	9	32.00	12	31.89	31.35	-3	26,639	-0.01%
2018/10/22	39	32.59	41	32.42	33.10	-2	26,588	-0.01%
2018/10/19	28	31.96	31	31.79	32.35	-3	26,568	-0.01%
2018/10/18	20	33.25	22	33.63	33.25	-2	26,457	-0.01%
2018/10/17	53	33.50	22	33.41	33.10	31	26,349	0.12%
2018/10/16	21	33.97	25	33.49	33.25	-4	26,327	-0.02%
2018/10/15	20	31.86	49	31.91	32.00	-29	26,269	-0.11%
2018/10/12	17	31.91	21	32.03	31.85	-4	26,475	-0.02%
2018/10/11	24	32.19	3	32.40	31.80	21	26,210	0.08%
2018/10/09	22	35.60	31	35.13	35.30	-9	26,240	-0.03%
2018/10/08	35	35.86	35	36.04	35.15	0	26,051	0.00%
2018/10/05	26	37.43	18	37.35	36.80	8	25,907	0.03%
2018/10/04	19	40.41	33	40.33	40.00	-14	25,635	-0.05%
2018/10/03	42	40.29	26	40.63	40.40	16	25,839	0.06%
2018/10/02	16	43.17	8	43.59	42.60	8	26,084	0.03%
2018/10/01	13	42.83	9	43.26	43.20	4	26,286	0.02%
2018/09/28	16	43.34	21	43.13	43.50	-5	26,732	-0.02%
2018/09/27	22	43.14	12	43.14	42.20	10	26,709	0.04%
2018/09/26	9	44.05	12	44.00	43.80	-3	27,040	-0.01%
2018/09/25	28	44.74	36	44.92	44.15	-8	26,956	-0.03%
2018/09/21	52	42.83	51	43.01	43.85	1	26,206	0.00%
2018/09/20	23	41.17	21.2	41.27	40.75	1.8	25,600	0.01%
2018/09/19	29	41.79	9	42.42	40.20	20	25,686	0.08%
2018/09/18	29	41.17	29	41.21	40.95	0	25,896	0.00%
2018/09/17	50	41.86	40	42.04	42.40	10	26,186	0.04%
2018/09/14	6	39.04	17	40.26	41.45	-11	25,773	-0.04%
2018/09/13	11	38.86	7	37.70	37.70	4	25,506	0.02%
2018/09/12	3	39.03	11	38.25	38.65	-8	25,568	-0.03%
2018/09/11	17	39.06	30	39.09	39.60	-13	25,723	-0.05%
2018/09/10	51	38.46	26	39.36	37.45	25	25,491	0.10%
2018/09/07	21	43.81	14	42.55	41.50	7	25,119	0.03%
2018/09/06	12	44.66	11	44.84	44.00	1	25,060	0.00%
2018/09/05	0	0.00	6	44.44	44.55	-6	25,627	-0.02%
2018/09/04	23	44.05	7	43.83	43.85	16	27,102	0.06%
2018/09/03	9	45.08	5	44.98	43.55	4	27,874	0.01%
2018/08/31	37	46.34	10	47.05	47.25	27	28,015	0.10%
2018/08/30	30	48.52	24	48.04	47.50	6	28,162	0.02%
2018/08/29	11	47.20	15	47.28	47.60	-4	28,205	-0.01%
2018/08/28	4	47.54	4	47.45	47.10	0	28,746	0.00%
2018/08/27	1	44.05	24	44.62	47.20	-23	28,901	-0.08%
2018/08/24	31	43.84	5	43.72	42.95	26	29,383	0.09%
2018/08/23	9	47.02	13	46.52	46.40	-4	30,829	-0.01%
2018/08/22	10	47.44	10	47.22	47.10	0	31,632	0.00%
2018/08/21	8	47.45	8	47.00	47.00	0	33,184	0.00%
2018/08/20	32	47.58	14	47.22	47.00	18	34,269	0.05%
2018/08/17	11	51.11	10	51.47	51.80	1	34,573	0.00%
2018/08/16	25	50.60	20	50.94	51.20	5	34,777	0.01%
2018/08/15	19	52.08	15	52.38	50.20	4	35,119	0.01%
2018/08/14	11	53.68	13	52.92	53.50	-2	35,718	-0.01%
2018/08/13	17	55.35	6	56.58	53.60	11	35,970	0.03%
2018/08/10	9	59.73	11	59.20	58.80	-2	36,641	-0.01%
2018/08/09	4	58.48	9	59.42	59.60	-5	38,103	-0.01%
2018/08/08	10	59.15	3	58.60	58.60	7	39,838	0.02%
2018/08/07	6	59.30	12	59.36	59.50	-6	40,602	-0.01%
2018/08/06	9	57.58	11	57.36	58.30	-2	41,808	0.00%
2018/08/03	25	56.60	18	57.21	57.80	7	42,958	0.02%
2018/08/02	28	58.02	14	57.83	56.50	14	43,259	0.03%
2018/08/01	17	62.09	19	61.65	61.80	-2	43,841	0.00%
2018/07/31	41	62.29	41	61.94	63.00	0	45,167	0.00%
2018/07/30	13	62.52	11	62.85	61.80	2	45,338	0.00%
2018/07/27	8	63.38	9	64.31	64.60	-1	45,469	0.00%
2018/07/26	28	63.98	28	63.68	63.30	0	45,878	0.00%
2018/07/25	77	63.57	69	63.46	63.00	8	46,171	0.02%
2018/07/24	25	62.70	77	62.82	62.90	-52	46,194	-0.11%
2018/07/23	11	60.44	14	61.41	62.80	-3	46,073	-0.01%
2018/07/20	44	62.61	39	62.98	62.40	5	46,066	0.01%
2018/07/19	17	63.84	14	64.06	64.00	3	45,727	0.01%
2018/07/18	12	61.67	34	61.96	61.50	-22	46,120	-0.05%
2018/07/17	17	64.07	20	63.88	62.60	-3	46,538	-0.01%
2018/07/16	8	63.08	75	64.14	64.30	-67	47,402	-0.14%
2018/07/13	35	63.06	36	63.70	62.30	-1	48,285	0.00%
2018/07/12	6	62.60	16	62.59	62.10	-10	47,998	-0.02%
2018/07/11	20	61.35	17	62.02	62.00	3	47,915	0.01%
2018/07/10	78	60.68	49	61.44	62.40	29	47,730	0.06%
2018/07/09	47	58.45	36	58.26	57.80	11	47,682	0.02%
2018/07/06	26	56.23	34	56.49	58.70	-8	47,345	-0.02%
2018/07/05	20	53.78	14	53.92	53.90	6	46,923	0.01%
2018/07/04	12	56.14	11	54.23	53.00	1	46,768	0.00%
2018/07/03	22.2	59.16	26	58.93	58.10	-3.8	46,387	-0.01%
2018/07/02	7	60.47	1	59.10	59.10	6	46,387	0.01%
2018/06/29	12	61.83	12	61.47	62.30	0	46,271	0.00%
2018/06/28	14	61.34	13	61.66	60.80	1	46,268	0.00%
2018/06/27	38	61.00	29	60.77	61.60	9	45,965	0.02%
2018/06/26	13	59.90	27	59.07	60.70	-14	45,735	-0.03%
2018/06/25	41	58.10	15	58.43	57.60	26	45,247	0.06%
2018/06/22	12	60.38	7	59.90	59.70	5	45,234	0.01%
2018/06/21	20	62.35	19	62.48	62.50	1	45,060	0.00%
2018/06/20	43	62.56	28	62.94	60.60	15	44,997	0.03%
2018/06/19	17	65.15	21	64.82	64.50	-4	44,847	-0.01%
2018/06/15	50	67.99	34	67.03	66.60	16	44,751	0.04%
2018/06/14	26	67.53	48	67.42	68.10	-22	44,648	-0.05%
2018/06/13	37	67.88	58	67.14	67.00	-21	44,859	-0.05%
2018/06/12	68	72.13	53	71.99	70.00	15	44,681	0.03%
2018/06/11	22	67.70	44	68.17	69.70	-22	43,257	-0.05%
2018/06/08	19	63.15	8	62.99	63.40	11	42,538	0.03%
2018/06/07	19	66.15	10	65.95	65.00	9	42,363	0.02%
2018/06/06	36	65.82	22	65.39	66.00	14	42,989	0.03%
2018/06/05	40	65.03	25	65.18	63.70	15	43,474	0.03%
2018/06/04	19	67.06	50	66.75	67.30	-31	42,688	-0.07%
2018/06/01	38	68.77	49	68.31	67.10	-11	42,378	-0.03%
2018/05/31	65	70.77	62	71.78	69.90	3	41,822	0.01%
2018/05/30	48	66.98	43	67.33	67.80	5	40,393	0.01%
2018/05/29	35	67.01	33	67.91	66.40	2	39,562	0.01%
2018/05/28	33	63.74	66	64.42	64.80	-33	37,968	-0.09%
2018/05/25	42	60.51	17	60.36	60.50	25	36,847	0.07%
2018/05/24	2	59.20	10	59.45	59.30	-8	36,381	-0.02%
2018/05/23	6	59.53	7	59.31	58.90	-1	36,141	0.00%
2018/05/22	29	60.18	23.4	60.90	58.50	5.6	35,613	0.02%
2018/05/21	52	62.79	29	62.96	62.60	23	34,997	0.07%
2018/05/18	23	61.63	25	62.22	63.20	-2	34,507	-0.01%
2018/05/17	61	62.34	35	62.84	61.20	26	33,760	0.08%
2018/05/16	31	60.54	38	61.62	62.00	-7	32,460	-0.02%
2018/05/15	72	58.22	28	57.94	57.30	44	31,009	0.14%
2018/05/14	30	57.66	52	56.73	58.10	-22	30,392	-0.07%
2018/05/11	43	54.70	46	54.42	52.90	-3	29,133	-0.01%
2018/05/10	25	52.52	10	52.71	53.50	15	27,993	0.05%
2018/05/09	46	53.25	35	52.88	52.50	11	27,547	0.04%
2018/05/08	20	53.31	26.5	53.62	53.80	-6.5	26,881	-0.02%
2018/05/07	10	50.00	6	49.49	50.00	4	25,652	0.02%
2018/05/04	8	48.17	7	48.28	47.25	1	25,600	0.00%
2018/05/03	10	49.45	10	49.39	48.75	0	25,913	0.00%
2018/05/02	10	48.51	12	48.81	48.90	-2	25,992	-0.01%
2018/04/30	0	0.00	12	47.13	46.80	-12	26,032	-0.05%
2018/04/27	2	46.83	1.5	46.53	46.50	0.5	27,327	0.00%
2018/04/26	14	47.49	8	46.11	45.90	6	28,276	0.02%
2018/04/25	25	46.54	19	47.00	47.60	6	28,445	0.02%
2018/04/24	19	48.99	20	47.96	46.25	-1	29,126	0.00%
2018/04/23	8	50.13	20	49.48	48.80	-12	28,557	-0.04%
2018/04/20	31	48.95	23	49.30	48.70	8	28,578	0.03%
2018/04/19	12	47.27	31	48.17	49.10	-19	27,712	-0.07%
2018/04/18	2	44.80	6	44.62	44.65	-4	26,756	-0.01%
2018/04/17	10	45.35	6	44.81	44.05	4	26,930	0.01%
2018/04/16	10	45.86	7	45.54	45.50	3	27,170	0.01%
2018/04/13	21	46.06	18	46.54	45.65	3	27,575	0.01%
2018/04/11	6	45.53	9	45.34	45.05	-3	28,225	-0.01%
2018/04/10	7	44.76	8	44.74	44.60	-1	28,851	0.00%
2018/04/09	2	44.45	0.4	43.80	43.80	1.6	29,531	0.01%
2018/04/03	3	43.92	3	43.77	44.25	0	29,498	0.00%
2018/04/02	2	43.60	4	43.19	43.05	-2	29,804	-0.01%
2018/03/31	4	43.91	14	43.62	44.00	-10	29,953	-0.03%
2018/03/30	19	45.41	22	45.52	44.70	-3	30,304	-0.01%
2018/03/29	7	46.73	7	45.67	45.50	0	30,876	0.00%
2018/03/27	11	47.12	3	47.00	47.15	8	30,879	0.03%
2018/03/26	4	45.53	6	45.42	45.75	-2	31,408	-0.01%
2018/03/23	14	44.99	4	45.06	45.00	10	31,596	0.03%
2018/03/22	11	48.11	11	47.55	47.05	0	31,550	0.00%
2018/03/21	7	47.07	5	47.90	47.00	2	31,458	0.01%
2018/03/20	23	47.04	21	47.21	47.25	2	31,677	0.01%
2018/03/19	19	48.21	11	48.54	47.65	8	31,851	0.03%
2018/03/16	3	48.02	8	48.11	47.20	-5	31,592	-0.02%
2018/03/15	11	46.76	16	46.70	47.00	-5	31,638	-0.02%
2018/03/14	3	47.57	3	47.03	46.90	0	31,960	0.00%
2018/03/13	12	48.49	17	48.27	48.55	-5	32,804	-0.02%
2018/03/12	30	47.99	17	48.27	47.75	13	33,151	0.04%
2018/03/09	26	45.95	35	46.27	47.50	-9	33,111	-0.03%
2018/03/08	10	43.10	14	43.13	43.20	-4	33,139	-0.01%
2018/03/07	35	42.34	28	42.47	42.70	7	33,542	0.02%
2018/03/06	18	42.56	23	42.56	42.40	-5	33,993	-0.01%
2018/03/05	29	42.68	27	41.94	41.40	2	34,392	0.01%
2018/03/02	33	44.11	33	43.90	44.10	0	34,552	0.00%
2018/03/01	3	44.95	2	45.00	45.00	1	35,135	0.00%
2018/02/27	9	45.86	9	45.88	45.30	0	35,753	0.00%
2018/02/26	9	45.70	11	45.58	45.50	-2	36,140	-0.01%
2018/02/23	7	45.08	5	44.59	44.50	2	36,662	0.01%
2018/02/22	1	44.30	2	44.40	44.15	-1	38,036	0.00%
2018/02/21	14	44.85	4	44.91	45.00	10	39,623	0.03%
2018/02/12	8	43.36	10	43.37	43.00	-2	39,949	-0.01%
2018/02/09	14	41.78	24	42.56	42.90	-10	40,294	-0.02%
2018/02/08	12	44.53	6	43.61	43.50	6	40,591	0.01%
2018/02/07	16	45.14	41	45.64	45.10	-25	40,855	-0.06%
2018/02/06	32	43.53	14	42.97	42.50	18	41,706	0.04%
2018/02/05	8	45.61	8	46.68	47.20	0	43,336	0.00%
2018/02/02	19	47.07	12	47.11	47.20	7	44,680	0.02%
2018/02/01	18	48.65	15	48.29	48.00	3	46,364	0.01%
2018/01/31	14	47.04	25	47.59	48.00	-11	47,867	-0.02%
2018/01/30	35	49.87	30	48.94	48.60	5	48,603	0.01%
2018/01/29	19	49.60	9	49.57	49.85	10	48,644	0.02%
2018/01/26	45	50.33	22	49.55	49.00	23	48,988	0.05%
2018/01/25	16	50.86	28	49.95	49.50	-12	48,892	-0.02%
2018/01/24	20	52.41	27	52.44	52.30	-7	48,813	-0.01%
2018/01/23	60	53.52	46	53.99	52.40	14	49,067	0.03%
2018/01/22	58	51.39	96	52.03	53.60	-38	48,434	-0.08%
2018/01/19	54	48.49	55	48.34	48.75	-1	49,111	0.00%
2018/01/18	48	48.24	50	48.46	47.90	-2	49,222	0.00%
2018/01/17	20	47.30	20.1	47.00	46.90	-0.1	49,485	0.00%
2018/01/16	6	47.54	24	47.47	47.05	-18	50,360	-0.04%
2018/01/15	24	46.60	21	46.41	47.00	3	51,050	0.01%
2018/01/12	10	46.48	11	46.67	45.90	-1	51,888	0.00%
2018/01/11	10	45.86	7	46.11	46.20	3	52,157	0.01%
2018/01/10	17	46.69	8	46.42	45.85	9	52,303	0.02%
2018/01/09	9	46.45	10	46.75	47.25	-1	52,530	0.00%
2018/01/08	11	45.69	19	45.70	45.05	-8	52,941	-0.02%
2018/01/05	28	47.97	32	47.76	47.15	-4	53,817	-0.01%
2018/01/04	37	45.50	24	45.73	46.50	13	54,411	0.02%
2018/01/03	13	43.71	14	44.18	43.95	-1	53,809	0.00%
2018/01/02	12	42.56	10	42.43	42.35	2	53,322	0.00%