合晶 (6182)-元大-北府券商分點個股進出

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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/05/10	1.1	39.95	4	39.70	39.95	-2.9	2,954	-0.10%
2024/05/09	2	39.30	5	39.20	39.30	-3	2,923	-0.10%
2024/05/08	2	38.48	2	38.75	38.80	0	2,934	0.00%
2024/05/07	1.2	38.81	2	38.95	39.20	-0.8	2,925	-0.03%
2024/05/06	4	38.84	1	38.75	39.00	3	2,927	0.10%
2024/05/03	1	38.90	0	0.00	38.85	1	2,924	0.03%
2024/05/02	1	39.05	0	0.00	39.20	1	2,949	0.03%
2024/04/30	0	0.00	1.1	39.69	39.50	-1.1	2,935	-0.04%
2024/04/29	0	0.00	1	39.35	39.50	-1	2,941	-0.03%
2024/04/26	4	39.11	4	39.10	39.20	0	2,937	0.00%
2024/04/25	0	0.00	3	39.12	39.20	-3	2,940	-0.10%
2024/04/24	1	38.90	4	38.96	39.00	-3	2,969	-0.10%
2024/04/23	4	38.75	1	38.65	38.55	3	3,016	0.10%
2024/04/22	0	0.00	1	39.09	38.95	-1	3,017	-0.03%
2024/04/19	1	39.30	0	0.00	38.85	1	3,009	0.03%
2024/04/18	1	39.85	2	39.98	39.70	-1	2,977	-0.03%
2024/04/17	1	39.80	2	40.18	39.75	-1	2,966	-0.03%
2024/04/16	3	39.22	3	39.50	38.90	0	2,945	0.00%
2024/04/15	1	39.25	10	39.91	40.10	-9	2,945	-0.31%
2024/04/12	2	39.45	0	0.00	39.45	2	2,947	0.07%
2024/04/11	15	39.90	2	39.60	39.55	13	2,967	0.44%
2024/04/10	0	0.00	2.2	40.33	39.95	-2.2	3,008	-0.07%
2024/04/03	4	39.73	2	39.95	39.95	2	3,069	0.07%
2024/04/02	7	39.70	0	0.00	40.15	7	3,112	0.22%
2024/04/01	5	39.50	7	39.96	39.90	-2	3,203	-0.06%
2024/03/28	8	38.94	0	0.00	38.80	8	3,278	0.24%
2024/03/27	3	39.05	0	0.00	39.00	3	3,324	0.09%
2024/03/26	1	39.10	1	38.90	38.75	0	3,388	0.00%
2024/03/25	10	39.39	0	0.00	39.10	10	3,432	0.29%
2024/03/22	1	39.70	1	39.85	39.70	0	3,537	0.00%
2024/03/20	2	40.30	2	40.50	40.15	0	3,999	0.00%
2024/03/19	1	39.95	1	40.15	39.60	0	4,036	0.00%
2024/03/18	6	38.83	2	38.88	38.80	4	4,353	0.09%
2024/03/15	3	39.90	17	39.85	39.70	-14	4,579	-0.31%
2024/03/13	11	41.27	11	41.54	40.70	0	4,537	0.00%
2024/03/12	5	41.28	6	41.25	41.20	-1	4,493	-0.02%
2024/03/11	23	42.14	12	41.80	41.60	11	4,453	0.25%
2024/03/08	6	42.37	10	42.48	42.35	-4	4,322	-0.09%
2024/03/07	4	40.08	0	0.00	39.95	4	3,985	0.10%
2024/03/05	0	0.00	9	40.46	40.10	-9	3,980	-0.23%
2024/03/04	2	40.10	0	0.00	40.10	2	3,992	0.05%
2024/03/01	2	40.08	0	0.00	39.90	2	4,022	0.05%
2024/02/29	1	39.80	0	0.00	39.80	1	4,017	0.02%
2024/02/27	3	39.93	0	0.00	39.90	3	4,006	0.07%
2024/02/26	3	40.58	0	0.00	40.40	3	3,992	0.08%
2024/02/23	3.3	41.30	0	0.00	41.00	3.3	3,963	0.08%
2024/02/22	0	0.00	1	41.35	41.20	-1	3,963	-0.03%
2024/02/21	0	0.00	2	41.35	41.20	-2	3,965	-0.05%
2024/02/20	0	0.00	0.2	41.35	41.30	-0.2	3,960	0.00%
2024/02/19	10	41.58	0	0.00	41.70	10	3,969	0.25%
2024/02/16	1	41.40	0.3	41.80	41.40	0.7	3,966	0.02%
2024/02/15	0	0.00	17	41.01	41.20	-17	3,965	-0.43%
2024/02/05	5	40.58	0	0.00	40.70	5	3,961	0.13%
2024/02/02	4	40.79	1	41.25	41.00	3	3,969	0.08%
2024/02/01	4	40.66	0	0.00	41.00	4	4,014	0.10%
2024/01/31	0	0.00	5	41.39	41.25	-5	4,029	-0.12%
2024/01/30	4	40.76	0	0.00	40.55	4	4,055	0.10%
2024/01/29	3	41.17	2	41.30	41.30	1	4,119	0.02%
2024/01/26	2	41.35	0	0.00	41.35	2	4,131	0.05%
2024/01/25	6	41.73	0	0.00	41.50	6	4,137	0.15%
2024/01/24	0	0.00	1	42.40	42.35	-1	4,158	-0.02%
2024/01/22	1	42.45	2	42.53	42.55	-1	4,248	-0.02%
2024/01/19	1	41.95	1	42.00	42.15	0	4,291	0.00%
2024/01/18	2	41.75	60	41.50	41.60	-58	4,334	-1.34%
2024/01/17	1	42.25	0	0.00	42.20	1	4,333	0.02%
2024/01/15	20	43.44	2	43.23	43.15	18	4,308	0.42%
2024/01/11	0.2	42.84	1	42.85	42.80	-0.8	4,325	-0.02%
2024/01/10	2.3	42.52	0	0.00	42.35	2.3	4,351	0.05%
2024/01/09	2	42.80	0	0.00	43.05	2	4,338	0.05%
2024/01/08	0	0.00	1	43.69	43.55	-1	4,326	-0.02%
2024/01/05	3	43.20	1	43.15	43.05	2	4,347	0.05%
2024/01/04	2	42.93	0	0.00	43.25	2	4,341	0.05%
2024/01/02	1	43.05	0	0.00	43.05	1	4,297	0.02%
2023/12/29	54	43.32	0	0.00	43.30	54	4,298	1.26%
2023/12/28	2	43.55	1	43.90	43.55	1	4,277	0.02%
2023/12/27	4	43.81	1	44.55	43.95	3	4,250	0.07%
2023/12/26	2	43.88	14	43.98	44.15	-12	4,172	-0.29%
2023/12/25	12	43.63	0	0.00	43.75	12	4,130	0.29%
2023/12/22	8	44.06	23	44.55	44.10	-15	4,096	-0.37%
2023/12/21	85	44.16	4	44.15	44.05	81	4,051	2.00%
2023/12/20	25	44.83	9	44.73	44.65	16	3,989	0.40%
2023/12/19	161	45.14	13	45.13	45.00	148	3,943	3.75%	大買/鉅額交易
2023/12/18	13	47.10	3	47.95	46.05	10	3,839	0.26%
2023/12/15	30	48.49	39	48.58	48.05	-9	3,768	-0.24%
2023/12/14	6	46.28	2	46.30	47.40	4	3,495	0.11%
2023/12/13	41	47.93	123.8	47.44	46.45	-82.8	3,474	-2.38%	大賣/
2023/12/12	5	46.56	20.1	46.44	47.60	-15.1	3,179	-0.47%
2023/12/11	1	44.50	0	0.00	44.20	1	2,933	0.03%
2023/12/08	95	44.56	0	0.00	44.50	95	2,993	3.17%
2023/12/06	1	44.35	0	0.00	44.35	1	3,137	0.03%
2023/12/05	1.3	44.60	1	44.95	44.45	0.3	3,194	0.01%
2023/12/04	3	45.15	2	45.48	45.00	1	3,281	0.03%
2023/11/30	5.5	45.35	1	45.65	45.00	4.5	3,365	0.13%
2023/11/29	0	0.00	3	45.07	45.20	-3	3,346	-0.09%
2023/11/28	1	44.80	2	44.73	44.85	-1	3,332	-0.03%
2023/11/27	0	0.00	6	44.18	43.85	-6	3,299	-0.18%
2023/11/24	1	44.15	1	43.95	43.85	0	3,305	0.00%
2023/11/22	0	0.00	4	43.60	43.70	-4	3,317	-0.12%
2023/11/21	8	44.14	0	0.00	43.60	8	3,334	0.24%
2023/11/20	1	44.00	4	44.10	44.05	-3	3,340	-0.09%
2023/11/17	6	43.89	0	0.00	43.80	6	3,358	0.18%
2023/11/16	0	0.00	1	43.45	43.80	-1	3,373	-0.03%
2023/11/15	0	0.00	1	43.10	43.00	-1	3,371	-0.03%
2023/11/14	1	42.75	0	0.00	42.65	1	3,404	0.03%
2023/11/13	0	0.00	4	43.03	42.95	-4	3,426	-0.12%
2023/11/10	1	42.50	2	42.80	42.90	-1	3,449	-0.03%
2023/11/09	4	42.41	2	42.40	42.40	2	3,456	0.06%
2023/11/08	1	43.65	4	43.53	43.15	-3	3,457	-0.09%
2023/11/07	8	43.09	0	0.00	43.00	8	3,444	0.23%
2023/11/06	5	43.40	1	43.80	43.50	4	3,448	0.12%
2023/11/03	0	0.00	0	45.15	44.85	0	3,442	0.00%
2023/11/02	0	0.00	3	45.22	45.15	-3	3,480	-0.09%
2023/11/01	0	0.00	2	43.95	44.60	-2	3,501	-0.06%
2023/10/31	7	44.01	14	44.08	43.60	-7	3,473	-0.20%
2023/10/30	2	45.28	1	45.30	45.10	1	3,470	0.03%
2023/10/27	4	46.48	5	46.29	45.80	-1	3,464	-0.03%
2023/10/26	7	45.21	7	45.73	45.45	0	3,495	0.00%
2023/10/25	0	0.00	2	46.50	46.15	-2	3,467	-0.06%
2023/10/24	3	46.45	2	46.33	46.70	1	3,475	0.03%
2023/10/19	1	45.90	23	46.12	45.90	-22	3,586	-0.61%
2023/10/18	1	46.10	0	0.00	45.90	1	3,621	0.03%
2023/10/16	1	46.20	1	46.50	46.35	0	3,738	0.00%
2023/10/13	0	0.00	19	46.54	46.50	-19	3,861	-0.49%
2023/10/12	1	45.65	0	0.00	45.85	1	3,963	0.03%
2023/10/11	0	0.00	1	45.35	45.05	-1	4,050	-0.02%
2023/10/05	2	45.85	5	45.51	46.00	-3	4,280	-0.07%
2023/10/04	3	44.77	2	44.85	44.95	1	4,411	0.02%
2023/10/02	3	44.75	1	45.10	45.00	2	4,520	0.04%
2023/09/28	0	0.00	3	44.22	44.00	-3	4,614	-0.07%
2023/09/27	7	44.10	10	44.14	44.00	-3	4,641	-0.06%
2023/09/25	4	44.93	0.5	45.20	44.95	3.5	4,702	0.07%
2023/09/22	0	0.00	1	44.90	45.20	-1	4,714	-0.02%
2023/09/21	7	44.98	3	45.08	44.85	4	4,742	0.08%
2023/09/20	2	45.50	4	45.38	44.90	-2	4,817	-0.04%
2023/09/19	4	46.16	1.5	46.10	45.70	2.5	4,900	0.05%
2023/09/18	3	46.80	3	46.98	46.70	0	4,853	0.00%
2023/09/15	2	46.45	20	46.37	46.50	-18	4,802	-0.37%
2023/09/14	0	0.00	5	46.11	46.00	-5	4,750	-0.11%
2023/09/13	3	45.73	1	46.00	45.90	2	4,749	0.04%
2023/09/12	1	45.45	4	45.84	45.65	-3	4,776	-0.06%
2023/09/07	30	44.88	2	44.98	44.85	28	4,970	0.56%
2023/09/06	4	44.44	2	44.28	44.30	2	4,892	0.04%
2023/09/05	4	43.78	4	43.30	43.55	0	4,848	0.00%
2023/09/04	2	43.03	30	43.20	43.20	-28	4,859	-0.58%
2023/09/01	1	43.00	1	42.90	43.10	0	4,864	0.00%
2023/08/31	4	42.73	0	0.00	42.60	4	4,871	0.08%
2023/08/30	9	42.51	3	42.55	42.45	6	4,885	0.12%
2023/08/29	0	0.00	2	42.50	42.50	-2	4,909	-0.04%
2023/08/28	0	0.00	3.3	42.25	42.00	-3.3	4,910	-0.07%
2023/08/25	0	0.00	3	42.15	42.15	-3	4,910	-0.06%
2023/08/24	3	41.67	3	41.93	41.75	0	4,913	0.00%
2023/08/23	2	42.00	4	41.94	42.00	-2	4,928	-0.04%
2023/08/22	0	0.00	9	41.77	41.65	-9	4,921	-0.18%
2023/08/21	1	40.85	0	0.00	41.10	1	4,900	0.02%
2023/08/18	0	0.00	124	41.08	41.25	-124	4,893	-2.53%	大賣/鉅額交易
2023/08/17	3	40.08	6	40.46	40.80	-3	4,877	-0.06%
2023/08/16	4	38.86	5	39.43	39.90	-1	4,857	-0.02%
2023/08/15	27	39.44	2	39.48	39.25	25	4,833	0.52%
2023/08/14	9	39.25	12	39.30	39.25	-3	4,827	-0.06%
2023/08/11	5.3	40.05	1	40.65	39.95	4.3	4,795	0.09%
2023/08/10	6	40.03	0	0.00	40.00	6	4,773	0.13%
2023/08/09	21	40.86	0	0.00	40.45	21	4,724	0.44%
2023/08/08	6	41.68	0	0.00	41.50	6	4,637	0.13%
2023/08/07	1	42.65	16	42.21	42.30	-15	4,601	-0.33%
2023/08/04	0	0.00	1	42.85	42.70	-1	4,583	-0.02%
2023/08/02	68	42.50	1	41.85	42.45	67	4,603	1.46%
2023/08/01	72	42.67	2	43.00	43.05	70	4,540	1.54%
2023/07/31	3	42.82	0	0.00	42.50	3	4,534	0.07%
2023/07/28	0	0.00	54	43.50	43.50	-54	4,463	-1.21%
2023/07/27	7	43.56	2	43.55	43.60	5	4,464	0.11%
2023/07/26	9	42.81	0	0.00	42.75	9	4,454	0.20%
2023/07/25	4	43.88	0	0.00	43.55	4	4,430	0.09%
2023/07/24	4	43.56	7	43.46	43.05	-3	4,423	-0.07%
2023/07/21	4	44.51	3	44.78	44.40	1	4,421	0.02%
2023/07/19	26	46.41	9	47.15	45.60	17	4,456	0.38%
2023/07/18	13	48.58	11	48.67	48.60	2	4,399	0.05%
2023/07/17	12	48.78	11	48.71	48.90	1	4,293	0.02%
2023/07/14	7	47.78	6	48.10	48.45	1	4,239	0.02%
2023/07/13	5	47.72	4.2	47.90	47.35	0.8	4,166	0.02%
2023/07/12	13	47.96	8	48.18	48.10	5	4,123	0.12%
2023/07/11	9	47.77	5	47.77	47.80	4	4,014	0.10%
2023/07/10	4	47.33	5	47.24	47.30	-1	3,981	-0.03%
2023/07/07	5	46.64	2	46.90	46.70	3	3,963	0.08%
2023/07/06	8	47.86	3	47.73	47.75	5	3,922	0.13%
2023/07/05	2	47.08	8	47.13	47.35	-6	3,870	-0.16%
2023/07/04	2	46.85	0	0.00	46.75	2	3,838	0.05%
2023/07/03	9	47.68	4	48.10	47.30	5	3,841	0.13%
2023/06/30	0	0.00	6	46.99	47.30	-6	3,822	-0.16%
2023/06/29	5	46.82	4	47.04	46.95	1	3,842	0.03%
2023/06/28	6	47.14	2	47.30	47.20	4	3,834	0.10%
2023/06/27	4	47.06	7	47.27	46.60	-3	3,836	-0.08%
2023/06/20	11	45.98	0	0.00	45.95	11	3,980	0.28%
2023/06/19	0	0.00	6	46.42	46.25	-6	4,117	-0.15%
2023/06/16	5	46.49	3	46.52	46.65	2	4,269	0.05%
2023/06/15	3	46.42	2	46.55	46.40	1	4,270	0.02%
2023/06/14	5.6	46.20	8	46.08	46.30	-2.4	4,244	-0.06%
2023/06/13	0	0.00	2	44.50	44.50	-2	4,099	-0.05%
2023/06/12	1	43.90	1	43.90	43.85	0	4,195	0.00%
2023/06/09	3	43.98	11	44.19	43.90	-8	4,224	-0.19%
2023/06/08	4	44.29	0	44.35	44.05	4	4,254	0.09%
2023/06/06	2	45.05	0	45.20	45.20	2	4,371	0.04%
2023/06/05	1	45.35	0	0.00	45.40	1	4,430	0.02%
2023/06/02	0	0.00	10	45.00	44.75	-10	4,433	-0.23%
2023/06/01	1	44.60	0	0.00	44.65	1	4,454	0.02%
2023/05/31	0	0.00	37	44.85	44.95	-37	4,466	-0.83%
2023/05/30	0	0.00	50	44.46	44.95	-50	4,461	-1.12%
2023/05/29	0	0.00	3	44.80	44.80	-3	4,461	-0.07%
2023/05/26	7.5	44.29	34	44.36	44.05	-26.5	4,455	-0.59%
2023/05/24	0	0.00	87	43.87	44.00	-87	4,492	-1.94%
2023/05/23	0	0.00	1	44.20	44.10	-1	4,510	-0.02%
2023/05/22	0	43.75	0	0.00	43.70	0	4,504	0.00%
2023/05/19	2	43.50	0	0.00	43.20	2	4,523	0.04%
2023/05/17	31.2	43.07	0	0.00	43.00	31.2	4,643	0.67%
2023/05/16	0	0.00	0	42.85	42.80	0	4,638	0.00%
2023/05/15	37	42.40	0	0.00	42.25	37	4,660	0.79%
2023/05/12	50	42.42	0	0.00	42.40	50	4,730	1.06%
2023/05/11	0	0.00	1	42.15	42.05	-1	4,834	-0.02%
2023/05/10	3	42.55	0	0.00	42.60	3	4,903	0.06%
2023/05/09	1	42.65	0	0.00	42.60	1	4,975	0.02%
2023/05/08	0	0.00	4	43.90	43.80	-4	4,988	-0.08%
2023/05/05	0	0.00	1	44.30	43.95	-1	5,039	-0.02%
2023/05/04	0	0.00	91	43.90	43.95	-91	5,109	-1.78%
2023/05/03	1	43.75	0	0.00	44.10	1	5,198	0.02%
2023/05/02	0	0.00	2	44.03	44.00	-2	5,268	-0.04%
2023/04/28	2	43.35	1	43.20	43.20	1	5,378	0.02%
2023/04/27	3	42.92	2	42.85	43.20	1	5,360	0.02%
2023/04/26	17	42.42	1	42.50	42.50	16	5,334	0.30%
2023/04/25	3	43.12	2	43.43	42.55	1	5,320	0.02%
2023/04/24	3	43.87	1	43.60	43.55	2	5,314	0.04%
2023/04/21	17	44.69	9	44.69	44.10	8	5,301	0.15%
2023/04/20	2	45.15	0	0.00	45.15	2	5,273	0.04%
2023/04/19	6	45.55	2	45.77	45.25	4	5,337	0.07%
2023/04/18	3	46.33	17	46.15	46.15	-14	5,261	-0.27%
2023/04/17	6	46.18	2	46.20	46.15	4	5,238	0.08%
2023/04/14	3	46.70	2	46.65	46.70	1	5,182	0.02%
2023/04/13	52	47.58	4.1	47.50	46.85	48	5,147	0.93%
2023/04/12	25	47.80	3	47.93	48.35	22	5,035	0.44%
2023/04/11	1	48.45	0	0.00	48.30	1	4,993	0.02%
2023/04/10	4.1	48.53	1	48.55	48.65	3.1	4,980	0.06%
2023/04/07	0	0.00	1	47.90	47.90	-1	4,918	-0.02%
2023/04/06	2	47.68	0.1	47.85	47.60	1.9	4,906	0.04%
2023/03/31	0	0.00	135	48.50	48.50	-135	4,867	-2.77%	大賣/鉅額交易
2023/03/30	235.1	48.66	1	48.70	48.65	234.1	4,837	4.84%	大買/鉅額交易
2023/03/29	2	48.08	0	0.00	48.00	2	4,819	0.04%
2023/03/28	16	48.52	0	0.00	48.10	16	4,807	0.33%
2023/03/27	9	49.06	17.1	48.62	48.90	-8.1	4,706	-0.17%
2023/03/24	0	0.00	2.2	49.30	49.35	-2.2	4,633	-0.05%
2023/03/23	83	49.09	88.6	49.32	49.55	-5.6	4,531	-0.12%
2023/03/22	30	48.42	4	48.71	48.90	26	4,355	0.60%
2023/03/21	0	0.00	12	47.96	47.70	-12	4,191	-0.29%
2023/03/20	0	0.00	11	47.06	47.20	-11	4,007	-0.27%
2023/03/17	3	46.50	1	47.30	46.20	2	3,945	0.05%
2023/03/16	1	46.64	3	46.52	46.45	-2	3,860	-0.05%
2023/03/15	1	46.35	1	46.45	45.95	0	3,782	0.00%
2023/03/14	2	44.33	2	44.83	44.90	0	3,738	0.00%
2023/03/13	9	44.62	2	44.45	44.75	7	3,733	0.19%
2023/03/10	4	45.91	3.1	46.37	45.40	0.9	3,731	0.02%
2023/03/09	1	46.80	165	46.26	46.20	-164	3,782	-4.34%	大賣/鉅額交易
2023/03/08	2	46.35	8	46.43	46.90	-6	3,772	-0.16%
2023/03/07	0	46.30	2	46.35	46.10	-2	3,742	-0.05%
2023/03/06	0	0.00	2	45.85	46.05	-2	3,738	-0.05%
2023/03/03	65	45.05	10	44.95	45.00	55	3,738	1.47%
2023/03/02	0.6	44.95	0.3	45.00	44.75	0.3	3,832	0.01%
2023/03/01	105	44.75	0	0.00	45.10	105	3,897	2.69%	大買/鉅額交易
2023/02/24	7	44.82	1	44.80	44.90	6	3,889	0.15%
2023/02/23	0	0.00	2	45.30	45.35	-2	3,899	-0.05%
2023/02/22	1	45.05	1.1	45.04	45.15	-0.1	3,948	0.00%
2023/02/21	0	0.00	11	46.08	45.85	-11	3,949	-0.28%
2023/02/20	5	46.35	0	0.00	46.35	5	4,028	0.12%
2023/02/17	0.3	46.25	5	46.15	46.25	-4.7	4,126	-0.11%
2023/02/16	2	46.50	1	46.15	46.45	1	4,165	0.02%
2023/02/15	1	44.70	1	44.65	45.05	0	4,284	0.00%
2023/02/14	1	45.10	0	0.00	45.05	1	4,354	0.02%
2023/02/13	3	45.25	2	45.25	45.15	1	4,433	0.02%
2023/02/10	3	45.88	0	0.00	45.70	3	4,528	0.07%
2023/02/09	2	46.68	4	46.81	46.65	-2	4,594	-0.04%
2023/02/08	1	46.15	0	0.00	46.15	1	4,578	0.02%
2023/02/07	1	46.10	2	46.00	46.20	-1	4,562	-0.02%
2023/02/06	2	44.70	5	44.90	44.70	-3	4,616	-0.06%
2023/02/03	1	46.00	1	45.55	45.55	0	4,610	0.00%
2023/02/02	3	46.08	11	46.15	46.10	-8	4,610	-0.17%
2023/02/01	8.1	45.53	3	45.50	45.50	5.1	4,585	0.11%
2023/01/31	5	44.79	7	44.81	44.85	-2	4,618	-0.04%
2023/01/30	24	43.54	40	43.70	44.50	-16	4,570	-0.35%
2023/01/16	1	41.95	2	42.18	42.20	-1	4,562	-0.02%
2023/01/13	2.1	42.24	1	41.80	41.80	1.1	4,593	0.02%
2023/01/12	6	42.87	2	42.93	42.55	4	4,600	0.09%
2023/01/11	6	43.47	1	43.60	43.40	5	4,613	0.11%
2023/01/10	6	43.77	4	43.70	43.90	2	4,666	0.04%
2023/01/09	2.1	43.87	15	43.58	44.25	-12.9	4,683	-0.28%
2023/01/06	8	42.39	6	42.52	42.50	2	4,652	0.04%
2023/01/05	4	41.83	0	0.00	41.65	4	4,758	0.08%
2023/01/04	0	0.00	1	41.75	41.75	-1	4,822	-0.02%
2023/01/03	1	40.80	1	41.45	41.45	0	4,896	0.00%
2022/12/29	2	40.20	3	40.87	41.00	-1	5,014	-0.02%
2022/12/28	7	41.16	201	41.25	40.75	-194	5,203	-3.73%	大賣/鉅額交易
2022/12/27	1	42.30	2	42.15	42.15	-1	5,257	-0.02%
2022/12/26	195	41.92	20	41.57	41.80	175	5,361	3.26%	大買/鉅額交易
2022/12/23	1	41.30	2	41.88	41.80	-1	5,471	-0.02%
2022/12/22	2	41.95	0	0.00	41.95	2	5,563	0.04%
2022/12/21	1	41.95	2	42.49	41.65	-1	5,752	-0.02%
2022/12/20	13	42.52	1	43.40	41.85	12	6,069	0.20%
2022/12/19	2	43.40	0	0.00	43.40	2	6,280	0.03%
2022/12/16	2	43.83	0	0.00	43.65	2	6,368	0.03%
2022/12/14	0	0.00	2	44.45	44.80	-2	6,467	-0.03%
2022/12/13	1	43.75	1	43.95	43.85	0	6,483	0.00%
2022/12/12	6	43.77	3	43.85	43.75	3	6,505	0.05%
2022/12/09	5	44.96	4.2	44.98	44.25	0.8	6,550	0.01%
2022/12/08	2	44.95	0	0.00	44.85	2	6,563	0.03%
2022/12/07	3	45.13	1	44.75	44.75	2	6,595	0.03%
2022/12/06	7	46.67	0	0.00	46.00	7	6,609	0.11%
2022/12/05	1	47.70	4	47.73	47.70	-3	6,613	-0.05%
2022/12/02	6	47.64	1	47.70	47.60	5	6,622	0.08%
2022/12/01	2.1	47.87	5	47.55	47.70	-3	6,644	-0.04%
2022/11/30	7	45.84	9	45.78	45.95	-2	6,594	-0.03%
2022/11/29	6	44.89	5	44.72	45.20	1	6,728	0.01%
2022/11/28	4	45.80	7	45.79	45.55	-3	6,740	-0.04%
2022/11/25	3	46.15	6	46.10	45.90	-3	6,802	-0.04%
2022/11/24	1.1	46.25	11	46.29	46.50	-10	6,820	-0.15%
2022/11/23	6	45.58	5	46.25	45.20	1	6,795	0.01%
2022/11/22	2	45.80	2	45.75	45.65	0	6,842	0.00%
2022/11/21	3	46.02	0	0.00	45.85	3	7,128	0.04%
2022/11/18	5	45.80	1	45.65	45.65	4	7,432	0.05%
2022/11/17	1	45.60	0	0.00	46.20	1	7,423	0.01%
2022/11/16	1	46.05	0.1	45.70	46.10	0.9	7,464	0.01%
2022/11/15	6	45.62	7	45.79	46.00	-1	7,430	-0.01%
2022/11/14	3	44.93	6	44.99	45.00	-3	7,468	-0.04%
2022/11/11	8	45.37	22.1	45.26	44.75	-14.1	7,530	-0.19%
2022/11/10	3	43.63	11	43.65	43.80	-8	7,430	-0.11%
2022/11/09	4	42.82	9.3	42.95	43.00	-5.2	7,527	-0.07%
2022/11/08	16	42.43	19.3	42.47	42.25	-3.3	7,570	-0.04%
2022/11/07	10	42.10	7.5	42.27	42.35	2.5	7,805	0.03%
2022/11/04	2	41.33	17	41.89	42.20	-15	8,032	-0.19%
2022/11/03	2	40.45	12	41.24	41.40	-10	8,027	-0.12%
2022/11/02	6	40.84	9	41.02	41.00	-3	8,098	-0.04%
2022/11/01	9	40.30	5	40.40	40.20	4	8,034	0.05%
2022/10/31	2.1	39.60	5.4	39.94	39.90	-3.4	8,129	-0.04%
2022/10/28	5	39.23	0	0.00	39.05	5	8,131	0.06%
2022/10/27	0.1	39.35	14	39.56	39.95	-14	8,121	-0.17%
2022/10/26	10	38.11	7	37.60	37.60	3	8,063	0.04%
2022/10/25	5	38.64	5.1	38.30	38.30	-0.1	8,072	0.00%
2022/10/24	5	39.68	4	39.80	38.95	1	8,111	0.01%
2022/10/21	5.5	38.63	2	39.00	39.05	3.5	8,078	0.04%
2022/10/20	6	38.61	4.8	38.89	38.70	1.2	8,089	0.01%
2022/10/19	4	39.59	189	39.31	39.00	-185	8,105	-2.28%	大賣/鉅額交易
2022/10/18	12	39.82	3	39.96	39.55	9	8,090	0.11%
2022/10/17	3	37.57	5	39.10	39.80	-2	8,162	-0.03%
2022/10/14	1	38.65	7	38.42	38.95	-6	8,231	-0.07%
2022/10/13	9	37.47	3.1	36.41	36.40	5.9	8,282	0.07%
2022/10/12	5	38.45	7.1	38.81	38.70	-2.1	8,242	-0.02%
2022/10/11	78	38.46	6	38.64	38.40	72	8,291	0.87%
2022/10/07	74	40.54	4	40.55	40.60	70	8,336	0.84%
2022/10/06	10	40.82	8	40.98	41.10	2	8,352	0.02%
2022/10/05	12	41.40	128	41.50	40.80	-116	8,345	-1.39%	大賣/鉅額交易
2022/10/04	3	39.50	4	39.93	39.90	-1	8,311	-0.01%
2022/10/03	5	38.39	6	38.65	38.60	-1	8,391	-0.01%
2022/09/30	36	37.70	14	38.53	39.45	22	8,407	0.26%
2022/09/29	2	39.08	36	38.32	38.30	-34	8,428	-0.40%
2022/09/28	49	38.63	16	38.00	37.90	33	8,439	0.39%
2022/09/27	44	38.64	34.2	39.35	40.30	9.8	8,331	0.12%
2022/09/26	31	41.35	7	41.91	40.15	24	8,083	0.30%
2022/09/23	75	45.02	5	44.60	44.60	70	7,976	0.88%
2022/09/22	7	44.56	19	44.74	45.80	-12	7,992	-0.15%
2022/09/21	2	45.78	3	46.13	45.35	-1	7,978	-0.01%
2022/09/20	1	47.50	0	0.00	46.60	1	7,971	0.01%
2022/09/19	2	47.23	2.1	47.19	46.80	-0.1	8,015	0.00%
2022/09/16	3	47.92	2	47.45	47.25	1	8,045	0.01%
2022/09/15	5	48.65	0	0.00	48.25	5	8,114	0.06%
2022/09/14	2	47.43	1	47.80	48.80	1	8,186	0.01%
2022/09/13	4.1	48.99	1	48.85	48.90	3.1	8,228	0.04%
2022/09/12	5	49.20	5	49.44	49.30	0	8,309	0.00%
2022/09/08	5	47.49	13.1	47.78	48.00	-8.1	8,404	-0.10%
2022/09/07	1	46.85	3.1	46.68	46.50	-2.1	8,480	-0.02%
2022/09/06	10	48.70	6.1	48.23	47.30	4	8,494	0.05%
2022/09/05	21	49.14	12	49.33	48.50	9	8,483	0.11%
2022/09/02	8	51.43	4	51.60	51.00	4	8,479	0.05%
2022/09/01	13	51.40	9	50.92	51.10	4	8,484	0.05%
2022/08/31	18	51.57	8	52.02	52.20	10	8,464	0.12%
2022/08/30	3	51.60	6	51.90	52.00	-3	8,477	-0.04%
2022/08/29	7	50.71	2	50.80	50.70	5	8,441	0.06%
2022/08/26	3	53.30	0	0.00	52.70	3	8,393	0.04%
2022/08/25	21	52.95	27	52.85	53.60	-6	8,176	-0.07%
2022/08/24	5	50.50	2.1	50.41	50.30	2.9	7,970	0.04%
2022/08/23	3	50.02	4.1	50.35	50.70	-1.1	8,204	-0.01%
2022/08/22	7	50.96	7	51.11	50.80	0	8,484	0.00%
2022/08/19	3	51.77	10	51.89	51.60	-7	8,626	-0.08%
2022/08/18	7	50.44	8	51.23	51.50	-1	8,886	-0.01%
2022/08/17	8	50.84	5	50.90	50.90	3	8,984	0.03%
2022/08/16	1	51.00	20	51.30	51.00	-19	9,064	-0.21%
2022/08/15	25	50.19	11	50.05	50.20	14	8,954	0.16%
2022/08/12	14	50.43	38	50.52	50.30	-24	8,964	-0.27%
2022/08/11	14.2	49.60	42	49.51	49.60	-27.8	8,792	-0.32%
2022/08/10	15	47.34	12	47.53	47.60	3	8,698	0.03%
2022/08/09	10.1	47.02	12	47.29	47.10	-1.9	8,845	-0.02%
2022/08/08	3	45.63	1	45.85	45.95	2	9,344	0.02%
2022/08/05	18	45.91	7	46.36	46.50	11	9,800	0.11%
2022/08/04	3	44.52	3	44.80	45.30	0	9,801	0.00%
2022/08/03	11	45.31	11	45.15	45.10	0	9,954	0.00%
2022/08/02	12	45.65	2	45.65	45.45	10	10,187	0.10%
2022/08/01	3	47.17	2	47.23	47.15	1	10,426	0.01%
2022/07/29	8	47.82	5	47.90	47.75	3	10,543	0.03%
2022/07/28	0	0.00	2	47.33	47.00	-2	10,780	-0.02%
2022/07/27	2	46.78	10	46.06	47.15	-8	10,957	-0.07%
2022/07/26	7	46.43	4	46.64	45.90	3	10,981	0.03%
2022/07/25	3	47.38	0	0.00	47.55	3	11,009	0.03%
2022/07/22	29	48.68	3	48.88	48.10	26	11,136	0.23%
2022/07/21	19	48.41	2	48.45	48.95	17	11,207	0.15%
2022/07/20	9	47.66	10	47.94	47.25	-1	11,225	-0.01%
2022/07/19	10	46.43	1	46.55	46.55	9	11,345	0.08%
2022/07/18	2	47.85	4	47.90	48.20	-2	11,402	-0.02%
2022/07/15	26	47.10	3	47.35	47.55	23	11,364	0.20%
2022/07/14	4	45.63	13	45.64	46.15	-9	11,335	-0.08%
2022/07/13	3	45.10	6	45.18	44.80	-3	11,443	-0.03%
2022/07/12	19	45.01	30	45.10	44.00	-11	11,600	-0.09%
2022/07/11	9	47.44	4	47.16	47.30	5	11,749	0.04%
2022/07/08	5	46.47	0	0.00	46.40	5	11,789	0.04%
2022/07/06	72	45.10	71	43.99	43.30	1	12,100	0.01%
2022/07/05	1	45.25	1	45.90	46.00	0	12,371	0.00%
2022/07/04	3	44.77	0	0.00	44.55	3	12,364	0.02%
2022/07/01	9	46.85	8	45.79	45.05	1	12,365	0.01%
2022/06/30	14	48.28	1	48.45	48.05	13	12,273	0.11%
2022/06/29	0	50.50	4	50.20	50.50	-4	12,324	-0.03%
2022/06/28	2	51.00	2	50.80	51.00	0	12,440	0.00%
2022/06/27	3	52.07	9	52.17	52.40	-6	12,592	-0.05%
2022/06/24	6	50.80	133	50.15	50.50	-127	12,776	-0.99%	大賣/鉅額交易
2022/06/23	131	50.48	6	49.68	49.95	125	13,229	0.94%	大買/鉅額交易
2022/06/22	11	51.70	17	50.28	50.20	-6	14,000	-0.04%
2022/06/21	6	51.80	22	51.65	52.40	-16	14,530	-0.11%
2022/06/20	9	51.51	13	50.98	50.20	-4	14,839	-0.03%
2022/06/17	13	53.15	5	52.72	52.60	8	14,885	0.05%
2022/06/16	13	56.97	8	55.31	54.60	5	14,888	0.03%
2022/06/15	0	58.00	6	57.00	57.00	-6	14,993	-0.04%
2022/06/14	6	57.35	7	57.66	58.40	-1	15,309	-0.01%
2022/06/13	11.2	58.37	4	58.03	57.70	7.2	15,378	0.05%
2022/06/10	6	60.43	3	60.47	60.50	3	15,371	0.02%
2022/06/09	4	61.30	11	61.37	61.00	-7	15,626	-0.04%
2022/06/08	7	61.40	3	61.80	60.80	4	15,664	0.03%
2022/06/07	7	61.06	8	61.16	61.30	-1	15,905	-0.01%
2022/06/06	5	61.32	10	61.15	61.00	-5	16,035	-0.03%
2022/06/02	4	61.80	2	61.85	61.60	2	16,288	0.01%
2022/06/01	17	61.84	13	61.75	61.60	4	16,483	0.02%
2022/05/31	16.5	62.63	6.1	62.70	62.30	10.5	16,488	0.06%
2022/05/30	8	62.16	11	62.31	62.00	-3	16,441	-0.02%
2022/05/27	44	61.32	10	60.91	60.70	34	16,268	0.21%
2022/05/26	10	60.49	9	60.77	60.00	1	16,175	0.01%
2022/05/25	5	58.98	12	59.20	59.80	-7	15,883	-0.04%
2022/05/24	14	58.53	6	58.98	57.50	8	15,892	0.05%
2022/05/23	0	0.00	2	59.90	59.40	-2	15,785	-0.01%
2022/05/20	2	58.75	2	59.35	59.60	0	15,830	0.00%
2022/05/19	1	58.60	2	59.15	59.60	-1	15,801	-0.01%
2022/05/18	20	59.84	3	59.43	59.30	17	15,781	0.11%
2022/05/17	3	58.77	8	59.36	60.10	-5	15,738	-0.03%
2022/05/16	23	59.35	20	59.71	58.60	3	15,715	0.02%
2022/05/13	28	59.08	52.3	59.47	59.70	-24.2	15,340	-0.16%
2022/05/12	3	56.23	1	55.70	55.50	2	15,166	0.01%
2022/05/11	6	57.48	4.1	57.07	56.90	2	15,825	0.01%
2022/05/10	3	55.40	2	56.25	58.00	1	16,239	0.01%
2022/05/09	3	56.80	9	56.92	56.60	-6	16,322	-0.04%
2022/05/06	13	55.35	4	55.43	55.50	9	16,342	0.06%
2022/05/05	4	57.53	59	56.81	57.80	-55	16,717	-0.33%
2022/05/04	59	56.21	152.1	55.69	55.60	-93.1	16,714	-0.56%	大賣/
2022/05/03	74	55.33	52	55.00	55.50	22	16,822	0.13%
2022/04/29	110	54.97	30	54.60	54.30	80	17,101	0.47%	大買/
2022/04/28	5	54.38	1	54.40	54.70	4	17,318	0.02%
2022/04/27	2	52.55	4	53.23	53.80	-2	17,354	-0.01%
2022/04/26	1	55.10	3	55.53	54.70	-2	17,287	-0.01%
2022/04/25	9	55.10	6	55.25	54.20	3	17,357	0.02%
2022/04/22	10	58.54	50	58.90	57.90	-40	17,523	-0.23%
2022/04/21	55	59.91	7	59.96	59.90	48	17,766	0.27%
2022/04/20	5	59.38	1	59.10	58.90	4	18,011	0.02%
2022/04/19	5	59.96	7	60.07	59.30	-2	18,412	-0.01%
2022/04/18	7	59.44	5.1	59.69	59.00	1.9	18,403	0.01%
2022/04/15	12.4	58.63	54	58.40	58.40	-41.6	18,432	-0.23%
2022/04/14	8	61.18	31	60.93	60.80	-23	18,655	-0.12%
2022/04/13	1.1	61.83	1	62.00	62.40	0.1	18,634	0.00%
2022/04/12	7	61.64	23	61.22	60.90	-16	18,821	-0.09%
2022/04/11	24	64.62	6	65.83	62.60	18	18,728	0.10%
2022/04/08	0	68.33	54	67.99	68.00	-54	18,893	-0.29%
2022/04/07	2	68.90	0	0.00	68.00	2	18,970	0.01%
2022/04/06	0	68.40	2	68.60	69.40	-2	19,232	-0.01%
2022/04/01	9.1	67.74	2	68.65	69.00	7.1	19,662	0.04%
2022/03/31	21	69.11	7	69.11	68.90	14	19,841	0.07%
2022/03/30	105	70.08	17	70.49	69.80	88	19,946	0.44%	大買/
2022/03/29	21.1	70.28	11	69.65	70.00	10.1	20,416	0.05%
2022/03/28	16	69.00	10	69.00	70.50	6	20,327	0.03%
2022/03/25	74.1	72.82	16	73.23	71.10	58.1	20,092	0.29%
2022/03/24	42.1	76.75	6	75.92	76.30	36.1	19,374	0.19%
2022/03/23	5	78.76	21	78.50	79.00	-16	19,064	-0.08%
2022/03/22	8	76.94	9.1	77.00	77.20	-1.1	19,631	-0.01%
2022/03/21	6	76.25	13.2	76.22	75.80	-7.2	19,753	-0.04%
2022/03/18	18	75.10	17	75.37	75.30	1	20,122	0.00%
2022/03/17	10	73.60	43	74.38	74.90	-33	20,327	-0.16%
2022/03/16	2	70.85	6	70.78	70.40	-4	20,662	-0.02%
2022/03/15	12	70.97	3	70.20	70.20	9	21,408	0.04%
2022/03/14	4	73.10	16	73.00	72.50	-12	23,269	-0.05%
2022/03/11	5	70.60	0	0.00	71.40	5	23,531	0.02%
2022/03/10	7	72.58	28	71.00	71.70	-21	24,096	-0.09%
2022/03/09	20	68.58	4	69.20	68.60	16	24,579	0.07%
2022/03/08	13.5	69.92	9	70.77	68.10	4.5	25,744	0.02%
2022/03/07	29	72.59	11	73.50	72.00	18	27,870	0.06%
2022/03/04	46	76.70	47	77.33	76.50	-1	30,560	0.00%
2022/03/03	11	77.78	16	77.15	77.40	-5	32,162	-0.02%
2022/03/02	30.9	76.04	31	75.75	76.30	-0.1	33,425	0.00%
2022/03/01	1	74.10	2	73.80	75.20	-1	35,505	0.00%
2022/02/25	14	71.96	10	72.35	72.40	4	37,159	0.01%
2022/02/24	9.1	72.42	25	71.84	71.50	-16	37,706	-0.04%
2022/02/23	14	75.09	21	75.43	75.80	-7	38,556	-0.02%
2022/02/22	8	75.00	3.6	75.04	74.90	4.4	38,753	0.01%
2022/02/21	2.3	77.51	0	0.00	77.30	2.3	38,827	0.01%
2022/02/18	8.4	76.85	15	77.11	78.30	-6.7	39,120	-0.02%
2022/02/17	32.5	77.56	37	77.56	77.00	-4.5	39,815	-0.01%
2022/02/16	35.6	79.03	27	78.47	78.10	8.6	39,830	0.02%
2022/02/15	11	78.02	4	79.15	77.80	7	40,095	0.02%
2022/02/14	23	78.38	29	78.34	77.80	-6	40,215	-0.01%
2022/02/11	100	79.68	86	78.76	79.70	14	40,771	0.03%
2022/02/10	22	76.85	46.3	77.00	78.10	-24.3	40,750	-0.06%
2022/02/09	16	74.73	14	74.89	74.70	2	40,664	0.00%
2022/02/08	17.1	72.80	13	72.92	73.00	4.1	41,039	0.01%
2022/02/07	70.1	72.78	27	72.87	73.40	43.1	40,868	0.11%
2022/01/26	10	75.22	41	76.08	76.80	-31	40,695	-0.08%
2022/01/25	14	75.51	108	75.47	75.40	-94	41,051	-0.23%	大賣/
2022/01/24	2	73.50	97	75.24	75.30	-95	41,508	-0.23%
2022/01/21	36.1	74.92	4	75.10	73.10	32.1	41,929	0.08%
2022/01/20	48	76.43	38	76.93	77.60	10	41,885	0.02%
2022/01/19	15	77.10	11.4	77.59	77.10	3.7	41,826	0.01%
2022/01/18	3	79.37	29.1	79.16	78.60	-26.1	41,937	-0.06%
2022/01/17	200	79.03	17	79.56	79.30	183	41,950	0.44%	大買/鉅額交易
2022/01/14	52.3	77.16	38.1	79.10	78.10	14.2	42,033	0.03%
2022/01/13	5	79.22	147	79.53	79.60	-142	42,427	-0.33%	大賣/鉅額交易
2022/01/12	152.1	78.48	97.2	80.56	78.20	54.9	42,420	0.13%	大買/
2022/01/11	5	78.82	61.1	78.40	78.30	-56.2	42,167	-0.13%
2022/01/10	17	77.09	15	79.43	80.00	2	42,243	0.00%
2022/01/07	150.1	81.14	15	79.45	78.50	135.1	42,337	0.32%	大買/鉅額交易
2022/01/06	16.1	82.00	20	82.10	82.90	-3.9	41,989	-0.01%
2022/01/05	26.2	83.17	14	83.56	82.50	12.2	42,144	0.03%
2022/01/04	13	85.28	27	85.08	85.50	-14	42,220	-0.03%
2022/01/03	68	86.10	42.7	86.14	84.80	25.3	42,114	0.06%
2021/12/30	9.1	85.18	8.2	85.26	85.50	0.9	42,011	0.00%
2021/12/29	37.1	85.25	43.3	85.41	85.00	-6.2	42,044	-0.01%
2021/12/28	68.2	85.01	74	85.01	84.20	-5.9	41,934	-0.01%
2021/12/27	41.2	84.18	48.1	84.37	84.70	-6.9	41,756	-0.02%
2021/12/24	32.1	83.32	22	83.76	82.50	10.1	41,692	0.02%
2021/12/23	53.7	83.97	153.4	84.33	83.20	-99.7	41,679	-0.24%	大賣/
2021/12/22	23	81.76	19	81.68	81.00	4	41,410	0.01%
2021/12/21	26.4	81.00	11	81.09	81.20	15.4	41,428	0.04%
2021/12/20	104.6	82.61	8.5	82.59	82.20	96.1	41,361	0.23%	大買/
2021/12/17	53.2	82.39	41.5	83.85	82.40	11.7	41,536	0.03%
2021/12/16	64.3	84.71	92	85.15	84.50	-27.7	41,773	-0.07%
2021/12/15	30	81.92	22	81.61	81.80	8	41,044	0.02%
2021/12/14	40	81.41	36	81.08	81.60	4	41,013	0.01%
2021/12/13	29	83.41	12	83.23	82.80	17	40,747	0.04%
2021/12/10	52	85.03	55	85.18	84.90	-3	40,474	-0.01%
2021/12/09	50	86.85	26.2	86.18	84.60	23.8	39,901	0.06%
2021/12/08	92.3	87.76	76.3	88.34	88.40	16	39,235	0.04%
2021/12/07	37	83.79	38	83.84	84.30	-1	37,600	0.00%
2021/12/06	38.9	83.58	35.5	84.17	83.30	3.4	37,365	0.01%
2021/12/03	57.1	86.07	33.3	86.35	86.50	23.8	37,287	0.06%
2021/12/02	82.6	86.58	94	85.64	85.40	-11.4	37,252	-0.03%
2021/12/01	148.3	85.30	166	85.43	86.70	-17.7	36,316	-0.05%	大買/大賣/
2021/11/30	173	85.62	136.2	84.97	81.80	36.8	34,565	0.11%	大買/大賣/
2021/11/29	67	78.80	151.1	80.47	84.90	-84.1	32,731	-0.26%	大賣/
2021/11/26	98	77.78	100	77.71	77.20	-2	31,324	-0.01%
2021/11/25	93.1	77.27	103	77.93	79.70	-9.9	30,253	-0.03%	大賣/
2021/11/24	55	75.65	188.3	75.97	76.40	-133.3	28,302	-0.47%	大賣/鉅額交易
2021/11/23	45	70.18	42.1	69.64	69.50	3	27,223	0.01%
2021/11/22	75.1	69.90	156.5	70.32	71.20	-81.4	27,501	-0.30%	大賣/
2021/11/19	39	67.75	29	68.32	67.30	10	27,702	0.04%
2021/11/18	60	68.19	5	68.16	67.70	55	27,758	0.20%
2021/11/17	29	68.33	24	68.84	68.90	5	27,904	0.02%
2021/11/16	56	69.01	38	69.79	68.20	18	27,849	0.06%
2021/11/15	21	67.65	21.1	67.84	67.40	-0.1	27,355	0.00%
2021/11/12	37	67.35	10	67.74	66.80	27	27,411	0.10%
2021/11/11	93	68.76	12	68.65	68.60	81	27,191	0.30%
2021/11/10	42	69.38	95	69.96	69.60	-53	27,049	-0.20%
2021/11/09	51	68.33	80	68.79	68.30	-29	26,377	-0.11%
2021/11/08	36	66.99	53	67.74	66.60	-17	25,834	-0.07%
2021/11/05	152	66.72	101	66.96	66.30	51	25,599	0.20%	大買/大賣/
2021/11/04	16.5	64.77	36	64.65	64.70	-19.5	25,211	-0.08%
2021/11/03	41.5	64.06	16.1	64.27	64.10	25.4	25,388	0.10%
2021/11/02	39.1	66.24	31.4	66.53	65.50	7.7	25,396	0.03%
2021/11/01	58	67.56	43.1	67.09	68.00	14.9	25,138	0.06%
2021/10/29	24	64.23	115.1	63.86	64.20	-91.1	24,825	-0.37%	大賣/
2021/10/28	2	62.15	1	63.40	61.60	1	24,286	0.00%
2021/10/27	3	61.87	20	61.89	62.10	-17	24,335	-0.07%
2021/10/26	41	61.82	55	61.97	61.20	-14	24,811	-0.06%
2021/10/25	30.2	61.17	7	61.17	61.60	23.2	25,087	0.09%
2021/10/22	34	61.47	58	62.18	62.00	-24	25,756	-0.09%
2021/10/21	46	61.23	59.1	61.48	60.50	-13.1	26,940	-0.05%
2021/10/20	26	58.31	13.2	59.06	58.30	12.8	27,151	0.05%
2021/10/19	26	57.35	19.1	57.17	57.10	6.9	27,572	0.03%
2021/10/18	40	58.25	5	57.58	56.80	35	28,329	0.12%
2021/10/15	25	58.07	38	58.15	58.80	-13	28,865	-0.05%
2021/10/14	8	55.26	15	56.06	55.10	-7	29,007	-0.02%
2021/10/13	11.6	56.69	6	55.85	54.90	5.6	29,386	0.02%
2021/10/12	28.1	58.68	7	57.79	57.70	21.1	29,393	0.07%
2021/10/08	4	61.35	2	60.80	61.30	2	29,452	0.01%
2021/10/07	9	61.51	12	61.47	62.10	-3	29,875	-0.01%
2021/10/06	3	58.93	4	58.45	58.50	-1	31,380	0.00%
2021/10/05	10	58.94	4	58.30	60.40	6	32,249	0.02%
2021/10/04	3	60.70	2	61.30	58.20	1	32,428	0.00%
2021/10/01	2	60.47	9	60.84	60.50	-7	33,205	-0.02%
2021/09/30	67.2	63.55	63	62.74	63.60	4.2	34,625	0.01%
2021/09/29	17.1	63.93	6	63.95	63.20	11.1	34,630	0.03%
2021/09/28	86	68.19	7	67.73	67.10	79	34,636	0.23%
2021/09/27	14	68.99	72.1	69.11	68.10	-58.1	34,805	-0.17%
2021/09/24	123	69.15	111	69.25	69.00	12	35,209	0.03%	大買/大賣/
2021/09/23	61	69.73	62	69.75	69.60	-1	35,387	0.00%
2021/09/22	19	69.33	4.1	68.59	69.30	15	35,842	0.04%
2021/09/17	19	68.07	11	68.05	69.40	8	36,073	0.02%
2021/09/16	4.2	68.95	16	68.91	69.00	-11.8	36,748	-0.03%
2021/09/15	11	66.90	2	67.10	67.10	9	37,667	0.02%
2021/09/14	10	68.68	26	68.55	68.10	-16	39,322	-0.04%
2021/09/13	10.1	68.57	13	68.83	68.30	-2.9	40,604	-0.01%
2021/09/10	7	67.96	132.5	68.09	69.30	-125.5	41,229	-0.30%	大賣/鉅額交易
2021/09/09	107	66.85	25	66.80	67.00	82	43,160	0.19%	大買/
2021/09/08	41	65.71	15.6	65.76	65.00	25.5	43,523	0.06%
2021/09/07	83	68.51	61.3	69.97	68.60	21.7	43,238	0.05%
2021/09/06	8	70.89	20	71.24	70.60	-12	42,950	-0.03%
2021/09/03	60.3	70.39	161.1	70.01	72.00	-100.8	42,853	-0.24%	大賣/
2021/09/02	201	71.26	107.1	70.42	68.80	93.9	43,072	0.22%	大買/大賣/
2021/09/01	18	69.63	335.2	69.32	70.70	-317.2	42,978	-0.74%	大賣/鉅額交易
2021/08/31	309	70.19	13	70.24	70.40	296	43,744	0.68%	大買/鉅額交易
2021/08/30	15	70.17	16	69.69	69.60	-1	43,580	0.00%
2021/08/27	17	69.35	69	68.61	68.70	-52	43,718	-0.12%
2021/08/26	78	70.07	54	69.33	70.20	24	43,464	0.06%
2021/08/25	67	68.59	46.1	68.84	68.70	20.9	42,798	0.05%
2021/08/24	61.3	66.08	5	65.28	64.60	56.3	41,825	0.13%
2021/08/23	18	64.21	36.1	64.49	64.90	-18.1	41,991	-0.04%
2021/08/20	26	61.98	13	62.11	62.00	13	42,002	0.03%
2021/08/19	6.5	61.72	16	61.44	60.00	-9.5	42,029	-0.02%
2021/08/18	6	59.41	7	59.03	60.30	-1	42,809	0.00%
2021/08/17	8	57.39	3	56.93	56.00	5	42,930	0.01%
2021/08/16	11	59.96	7	59.70	59.20	4	42,830	0.01%
2021/08/13	2	60.75	11	61.10	59.80	-9	42,736	-0.02%
2021/08/12	3	62.83	6	62.58	63.00	-3	42,761	-0.01%
2021/08/11	12	62.54	12	62.46	63.00	0	42,854	0.00%
2021/08/10	6	63.70	4	63.83	62.70	2	42,903	0.00%
2021/08/09	10	66.64	17	67.15	65.50	-7	43,104	-0.02%
2021/08/06	19	69.59	11	69.51	69.30	8	43,250	0.02%
2021/08/05	13	71.04	31.2	71.49	71.60	-18.2	43,441	-0.04%
2021/08/04	62	70.87	24.2	71.30	69.70	37.9	43,842	0.09%
2021/08/03	13	69.15	9	69.18	69.00	4	43,935	0.01%
2021/08/02	13	69.21	1	70.70	68.70	12	44,212	0.03%
2021/07/30	63	72.27	37	71.73	69.80	26	44,358	0.06%
2021/07/29	25.1	70.03	62.4	69.39	71.80	-37.3	44,148	-0.08%
2021/07/28	59.2	66.61	40	68.07	67.60	19.2	44,340	0.04%
2021/07/27	46.3	73.25	27.1	74.04	71.70	19.2	44,608	0.04%
2021/07/26	43	71.13	69.2	71.08	71.20	-26.2	43,726	-0.06%
2021/07/23	58.5	68.67	49	68.74	67.90	9.5	43,313	0.02%
2021/07/22	25	69.15	34	69.88	69.30	-9	43,250	-0.02%
2021/07/21	36	67.48	60.1	67.60	66.40	-24.1	43,084	-0.06%
2021/07/20	123	66.61	306	65.13	65.10	-183	44,059	-0.42%	大買/大賣/鉅額交易
2021/07/19	49	67.26	38	67.12	67.10	11	45,994	0.02%
2021/07/16	114	65.82	22	64.92	65.10	92	47,289	0.19%	大買/
2021/07/15	128.2	65.54	10	65.74	65.50	118.2	50,274	0.24%	大買/鉅額交易
2021/07/14	41	67.07	42	67.03	66.50	-1	51,027	0.00%
2021/07/13	77	69.64	60.2	70.20	67.10	16.8	50,995	0.03%
2021/07/12	38	66.19	50	66.86	67.70	-12	49,305	-0.02%
2021/07/09	11	64.53	4	64.45	63.90	7	48,631	0.01%
2021/07/08	65.2	65.58	43	64.67	64.20	22.2	49,415	0.04%
2021/07/07	31.2	64.28	99.4	64.46	65.70	-68.2	49,823	-0.14%
2021/07/06	60	61.57	8	61.08	60.70	52	49,067	0.11%
2021/07/05	106	62.08	116	61.84	62.00	-10	50,883	-0.02%	大買/大賣/
2021/07/02	13	60.87	84	60.17	61.30	-71	51,926	-0.14%
2021/07/01	17.3	59.56	26.3	58.55	58.80	-9	52,148	-0.02%
2021/06/30	22	62.05	14	61.81	61.10	8	51,772	0.02%
2021/06/29	95.2	62.46	95	63.32	62.00	0.2	51,477	0.00%
2021/06/28	4	61.33	32	61.18	61.00	-28	50,641	-0.06%
2021/06/25	44	61.76	26	61.26	60.90	18	50,287	0.04%
2021/06/24	84	63.20	71.1	63.12	62.80	12.9	49,465	0.03%
2021/06/23	42	62.11	123.3	62.38	64.50	-81.3	48,366	-0.17%	大賣/
2021/06/22	64.1	60.86	341	60.82	59.60	-276.9	46,598	-0.59%	大賣/鉅額交易
2021/06/21	282.3	58.86	30	58.69	59.20	252.3	45,198	0.56%	大買/鉅額交易
2021/06/18	127	58.83	178	59.39	58.00	-51	44,400	-0.11%	大買/大賣/
2021/06/17	35	56.01	45	55.67	56.50	-10	42,212	-0.02%
2021/06/16	8	53.63	4.6	54.43	53.20	3.4	41,615	0.01%
2021/06/15	14.1	54.28	63	54.32	54.50	-48.9	41,494	-0.12%
2021/06/11	23	54.22	13	54.26	53.70	10	41,405	0.02%
2021/06/10	59	55.79	72	55.31	55.10	-13	41,386	-0.03%
2021/06/09	32	54.69	51.1	55.00	54.50	-19.1	40,538	-0.05%
2021/06/08	49	54.30	82	54.45	53.40	-33	39,603	-0.08%
2021/06/07	28.1	51.54	9	52.12	52.30	19.1	38,610	0.05%
2021/06/04	15.1	52.26	9	52.24	51.50	6.1	38,533	0.02%
2021/06/03	11	52.08	47	52.08	52.70	-36	38,248	-0.09%
2021/06/02	14	51.57	28	51.39	50.70	-14	37,984	-0.04%
2021/06/01	24	52.26	9.4	52.15	51.60	14.6	37,889	0.04%
2021/05/28	37	51.05	16.2	51.26	50.80	20.8	37,541	0.06%
2021/05/27	21	50.22	11	49.65	50.00	10	37,595	0.03%
2021/05/26	103	50.95	50.3	50.43	49.65	52.7	38,069	0.14%	大買/
2021/05/25	11	47.40	24.3	48.50	49.35	-13.3	37,991	-0.03%
2021/05/24	3	44.23	14	44.88	44.90	-11	37,818	-0.03%
2021/05/21	2	43.55	15	43.88	44.10	-13	37,958	-0.03%
2021/05/20	21	44.07	4	44.04	42.90	17	38,330	0.04%
2021/05/19	8	44.55	8	44.58	45.55	0	38,318	0.00%
2021/05/18	3	44.22	42	44.61	45.15	-39	38,251	-0.10%
2021/05/17	30.2	42.22	32	41.88	41.35	-1.8	38,136	0.00%
2021/05/14	25.1	45.22	27.5	45.79	44.45	-2.4	37,652	-0.01%
2021/05/13	20	45.67	50.3	46.63	46.10	-30.3	37,223	-0.08%
2021/05/12	129.1	45.84	71.2	46.28	45.20	57.9	36,716	0.16%	大買/
2021/05/11	75.4	48.17	40.3	49.04	48.10	35.2	35,969	0.10%
2021/05/10	55.1	52.42	13	51.57	51.50	42.1	35,516	0.12%
2021/05/07	13.1	53.46	48.3	53.31	54.70	-35.2	35,156	-0.10%
2021/05/06	62	51.85	86.4	52.67	51.20	-24.4	34,824	-0.07%
2021/05/05	56.1	52.92	38	54.14	51.80	18.1	34,990	0.05%
2021/05/04	90.3	54.21	99.2	54.20	55.20	-8.8	34,372	-0.03%
2021/05/03	114.3	56.97	27	57.27	54.90	87.3	33,362	0.26%	大買/
2021/04/29	47	57.89	28	57.88	58.00	19	32,885	0.06%
2021/04/28	29.4	57.32	43	57.67	56.90	-13.6	32,626	-0.04%
2021/04/27	63.2	56.79	32	56.46	56.10	31.2	32,409	0.10%
2021/04/26	113.3	59.73	56	59.84	58.80	57.3	31,778	0.18%	大買/
2021/04/23	68	57.13	219	57.36	58.30	-151	30,344	-0.50%	大賣/鉅額交易
2021/04/22	160.2	55.04	56	56.84	53.00	104.2	29,151	0.36%	大買/鉅額交易
2021/04/21	188.8	56.38	235	56.73	56.40	-46.3	27,746	-0.17%	大買/大賣/
2021/04/20	48	50.76	129.4	51.66	52.90	-81.4	24,892	-0.33%	大賣/
2021/04/19	17.2	48.43	39	47.85	48.15	-21.8	23,884	-0.09%
2021/04/16	78	46.36	23.8	46.35	46.15	54.2	23,470	0.23%
2021/04/15	28	45.94	29	46.24	46.50	-1	23,342	0.00%
2021/04/14	91	46.85	67	46.24	46.55	24	23,124	0.10%
2021/04/13	105.3	49.93	77	50.69	48.20	28.3	22,165	0.13%	大買/
2021/04/12	61.3	49.64	119	49.24	48.60	-57.7	20,842	-0.28%	大賣/
2021/04/09	135.2	49.45	85.5	49.08	48.55	49.7	20,153	0.25%	大買/
2021/04/08	123	45.89	168	46.58	48.00	-45	18,280	-0.25%	大買/大賣/
2021/04/07	93	43.43	48	43.50	43.65	45	17,193	0.26%
2021/04/06	13	42.08	36.1	42.19	42.45	-23.1	17,560	-0.13%
2021/04/01	61	41.76	8	41.73	41.75	53	17,712	0.30%
2021/03/31	22	41.92	25	41.81	42.20	-3	17,669	-0.02%
2021/03/30	20	41.31	3	41.30	41.25	17	17,764	0.10%
2021/03/29	14	41.43	18	41.53	41.60	-4	18,033	-0.02%
2021/03/26	10	41.19	6	40.98	41.15	4	18,784	0.02%
2021/03/25	15	41.12	9	41.02	41.05	6	18,873	0.03%
2021/03/24	10	41.15	2	41.15	41.00	8	19,006	0.04%
2021/03/23	17	41.80	55	41.52	41.15	-38	19,321	-0.20%
2021/03/22	18	41.47	5	41.72	41.60	13	19,501	0.07%
2021/03/19	26	41.51	4	41.53	41.55	22	19,841	0.11%
2021/03/18	9	42.76	7	42.29	42.20	2	20,037	0.01%
2021/03/17	26	43.45	30	43.07	43.00	-4	20,750	-0.02%
2021/03/16	11	42.79	6	42.55	43.30	5	21,165	0.02%
2021/03/15	1	41.50	1	41.50	41.55	0	23,087	0.00%
2021/03/12	10	41.12	0	0.00	41.25	10	24,180	0.04%
2021/03/11	19	40.85	0	0.00	41.15	19	25,079	0.08%
2021/03/10	7	40.78	6	40.63	40.30	1	27,227	0.00%
2021/03/09	10	41.13	5	41.16	40.80	5	28,202	0.02%
2021/03/08	8	41.98	1	42.20	41.60	7	28,620	0.02%
2021/03/05	8	41.18	10	41.31	40.85	-2	29,173	-0.01%
2021/03/04	14	42.33	11	42.22	42.00	3	29,757	0.01%
2021/03/03	44	42.34	0	0.00	42.45	44	29,771	0.15%
2021/03/02	46	45.94	2.1	45.13	43.20	43.9	29,757	0.15%
2021/02/26	81	45.66	57	46.19	44.80	24	29,441	0.08%
2021/02/25	64.1	45.43	74.1	45.34	46.50	-10.1	28,947	-0.03%
2021/02/24	14	43.93	30	43.93	42.90	-16	28,334	-0.06%
2021/02/23	9	43.82	7	44.02	43.40	2	28,170	0.01%
2021/02/22	17	43.49	10	43.78	43.50	7	27,996	0.03%
2021/02/19	18	42.85	3	43.10	43.25	15	27,507	0.05%
2021/02/18	5	41.94	7	41.69	42.45	-2	27,405	-0.01%
2021/02/17	5	40.58	11.1	40.72	40.90	-6.1	27,170	-0.02%
2021/02/05	6	39.15	4	38.60	38.65	2	26,937	0.01%
2021/02/04	5	39.56	4	38.95	38.95	1	26,891	0.00%
2021/02/03	4	40.01	3	39.35	39.40	1	26,883	0.00%
2021/02/02	5	39.66	4	39.71	39.70	1	26,830	0.00%
2021/02/01	2	38.93	1	38.90	39.00	1	26,794	0.00%
2021/01/29	8	40.93	3	40.50	40.00	5	26,700	0.02%
2021/01/28	20	41.06	10	41.07	41.00	10	26,567	0.04%
2021/01/27	31	41.53	37	41.89	41.45	-6	26,466	-0.02%
2021/01/26	0	0.00	1	40.70	40.20	-1	25,920	0.00%
2021/01/25	2	40.20	0	0.00	40.40	2	25,874	0.01%
2021/01/22	6.1	39.90	21	39.87	40.45	-14.9	25,767	-0.06%
2021/01/21	29	39.63	6	38.23	38.35	23	25,526	0.09%
2021/01/20	22	40.75	1	42.70	39.20	21	25,271	0.08%
2021/01/19	3	43.33	4	43.61	42.95	-1	24,844	0.00%
2021/01/18	11	43.38	45	43.38	43.45	-34	24,675	-0.14%
2021/01/15	51	44.43	66	44.49	43.85	-15	24,390	-0.06%
2021/01/14	56	44.07	49.6	43.74	43.35	6.4	23,214	0.03%
2021/01/13	16	43.18	17.1	43.26	43.20	-1.1	22,781	0.00%
2021/01/12	19	42.53	1	41.90	41.90	18	22,334	0.08%
2021/01/11	22.5	42.51	20	42.68	42.95	2.5	22,159	0.01%
2021/01/08	2	41.85	2.2	42.08	42.00	-0.2	22,102	0.00%
2021/01/07	2.3	42.42	63	42.35	42.00	-60.8	22,321	-0.27%
2021/01/06	8	41.61	0	0.00	41.55	8	22,178	0.04%
2021/01/05	2	41.55	3	42.07	42.25	-1	21,936	0.00%
2021/01/04	7	42.06	14	42.45	41.80	-7	21,825	-0.03%
2020/12/31	5.8	43.30	14	43.45	42.80	-8.3	21,588	-0.04%
2020/12/30	28.5	44.11	22	44.08	43.65	6.5	21,398	0.03%
2020/12/29	27	44.17	29	44.41	43.90	-2	21,047	-0.01%
2020/12/28	7	42.41	6	41.50	42.65	1	20,134	0.00%
2020/12/25	11	42.73	14	42.11	41.70	-3	19,751	-0.02%
2020/12/24	4	42.38	1	42.65	42.20	3	19,574	0.02%
2020/12/23	17	42.52	3	42.40	42.60	14	19,383	0.07%
2020/12/22	22	42.68	23	43.10	41.80	-1	19,094	-0.01%
2020/12/21	7	40.51	25	41.34	41.50	-18	18,269	-0.10%
2020/12/18	2	41.05	0	0.00	41.10	2	18,105	0.01%
2020/12/17	25	41.22	9	41.58	41.10	16	17,956	0.09%
2020/12/16	15	42.73	12	42.49	42.50	3	17,643	0.02%
2020/12/15	16	42.53	38.5	42.90	41.60	-22.5	17,424	-0.13%
2020/12/14	15	44.28	3	43.78	43.40	12	17,103	0.07%
2020/12/11	25	44.39	9	44.59	44.25	16	16,861	0.09%
2020/12/10	23	44.72	22	44.65	44.05	1	15,993	0.01%
2020/12/09	82	46.93	61	47.08	45.70	21	15,207	0.14%
2020/12/08	56	45.10	58	45.28	45.70	-2	13,020	-0.02%
2020/12/07	60	43.80	39	43.46	43.05	21	11,934	0.18%
2020/12/04	116	43.78	84	42.91	44.30	32	11,044	0.29%	大買/
2020/12/03	6	41.46	136	42.38	42.55	-130	8,896	-1.46%	大賣/鉅額交易
2020/12/02	34	38.95	40	39.12	38.70	-6	8,094	-0.07%
2020/12/01	94	38.84	49	38.84	38.70	45	7,662	0.59%
2020/11/30	38.3	38.55	69	38.38	37.75	-30.7	7,067	-0.43%
2020/11/27	5	36.06	4	36.16	36.20	1	6,504	0.02%
2020/11/26	5	35.78	92	36.30	36.25	-87	6,560	-1.33%
2020/11/25	4	35.41	3	35.25	35.25	1	6,471	0.02%
2020/11/24	18	36.17	17	36.11	35.40	1	6,440	0.02%
2020/11/23	66	34.86	18	35.63	35.95	48	6,216	0.77%
2020/11/20	2	34.25	5	34.25	34.35	-3	5,793	-0.05%
2020/11/19	5	34.00	0	0.00	33.85	5	5,733	0.09%
2020/11/18	0	0.00	1	33.41	33.40	-1	5,645	-0.02%
2020/11/17	2	33.70	3	33.70	33.50	-1	5,675	-0.02%
2020/11/13	2	32.83	1	32.70	32.80	1	5,827	0.02%
2020/11/11	2	33.00	5	32.94	32.85	-3	6,233	-0.05%
2020/11/10	1	32.70	1	32.60	32.55	0	6,234	0.00%
2020/11/09	0	0.00	6	32.59	32.55	-6	6,280	-0.10%
2020/11/06	6	32.93	2	32.95	32.40	4	6,308	0.06%
2020/11/05	1	32.90	0	0.00	32.70	1	6,374	0.02%
2020/11/04	1	32.95	2	32.60	32.60	-1	6,454	-0.02%
2020/11/03	0	0.00	1	32.65	32.90	-1	6,647	-0.02%
2020/11/02	1	32.65	29	32.43	32.50	-28	6,846	-0.41%
2020/10/30	17	31.87	7	31.81	31.65	10	6,946	0.14%
2020/10/29	11	31.93	2	32.15	32.35	9	7,069	0.13%
2020/10/28	8	32.96	5	33.00	32.85	3	7,182	0.04%
2020/10/27	8	33.39	0	0.00	33.40	8	7,980	0.10%
2020/10/26	3	33.55	0	0.00	33.55	3	8,108	0.04%
2020/10/23	5	33.94	1	34.05	33.90	4	8,170	0.05%
2020/10/22	0	0.00	5	34.65	34.20	-5	8,650	-0.06%
2020/10/21	6	34.30	2	34.30	34.00	4	8,799	0.05%
2020/10/19	1	34.50	1	34.80	34.50	0	8,956	0.00%
2020/10/16	83	35.03	0	0.00	34.50	83	8,991	0.92%
2020/10/15	13	35.74	97	35.57	35.60	-84	8,927	-0.94%
2020/10/14	8	34.13	3	34.12	34.25	5	8,613	0.06%
2020/10/13	0	0.00	2	33.28	33.45	-2	8,718	-0.02%
2020/10/12	2	33.63	9	33.56	33.50	-7	8,986	-0.08%
2020/10/08	0	0.00	1	34.45	34.20	-1	9,028	-0.01%
2020/10/07	9	34.33	1	34.40	34.40	8	9,079	0.09%
2020/10/06	3	34.33	2	34.48	34.25	1	9,169	0.01%
2020/10/05	1	34.40	0	0.00	34.10	1	9,303	0.01%
2020/09/30	2	33.85	2	33.88	34.15	0	9,459	0.00%
2020/09/29	1	33.85	5	34.10	33.75	-4	9,617	-0.04%
2020/09/28	14	34.00	3	34.07	33.90	11	9,959	0.11%
2020/09/25	2	32.48	0	0.00	33.25	2	10,610	0.02%
2020/09/24	7	33.72	2	34.23	33.35	5	11,107	0.05%
2020/09/23	2	34.65	0	0.00	34.55	2	11,120	0.02%
2020/09/22	1	34.50	0	0.00	34.55	1	11,169	0.01%
2020/09/18	1	35.90	0	0.00	35.75	1	11,133	0.01%
2020/09/17	5	36.11	2	35.95	36.10	3	11,111	0.03%
2020/09/16	0	0.00	10	35.72	35.45	-10	10,976	-0.09%
2020/09/15	1	35.55	9	35.45	35.30	-8	10,937	-0.07%
2020/09/14	0	0.00	3	35.25	35.10	-3	11,011	-0.03%
2020/09/11	7	35.07	0	0.00	35.05	7	11,033	0.06%
2020/09/10	10	35.93	2	35.80	35.45	8	11,042	0.07%
2020/09/09	6	35.42	0	0.00	35.90	6	11,088	0.05%
2020/09/08	3	35.25	20	35.21	35.25	-17	11,062	-0.15%
2020/09/07	6	36.30	12	36.79	35.50	-6	11,222	-0.05%
2020/09/04	7	35.16	8	35.46	36.00	-1	10,950	-0.01%
2020/09/03	31	35.82	5	35.82	35.35	26	10,853	0.24%
2020/09/02	4	34.99	1	35.10	35.60	3	10,878	0.03%
2020/09/01	4	34.80	3	34.90	34.85	1	11,131	0.01%
2020/08/31	6	34.67	6	34.82	34.80	0	10,967	0.00%
2020/08/28	1	34.10	3	34.40	34.40	-2	10,840	-0.02%
2020/08/27	3	34.68	14	34.38	35.15	-11	10,857	-0.10%
2020/08/26	7	33.91	1	33.85	33.90	6	10,986	0.05%
2020/08/25	0	0.00	2	33.85	33.60	-2	11,005	-0.02%
2020/08/24	1	33.40	6	33.41	33.45	-5	11,001	-0.05%
2020/08/21	2	33.58	0	0.00	33.65	2	11,014	0.02%
2020/08/20	29	32.87	5	33.64	33.00	24	11,012	0.22%
2020/08/19	0	0.00	5	35.76	35.65	-5	10,851	-0.05%
2020/08/18	15	36.70	4	36.78	36.45	11	10,844	0.10%
2020/08/17	15	36.66	8	36.78	36.85	7	10,705	0.07%
2020/08/14	21	35.38	1	35.30	35.40	20	10,541	0.19%
2020/08/13	7	35.49	5	35.20	35.20	2	10,583	0.02%
2020/08/11	2	35.83	8	35.92	35.40	-6	10,619	-0.06%
2020/08/10	8	36.00	1	35.75	35.20	7	10,633	0.07%
2020/08/07	23	36.44	4	36.33	35.75	19	10,730	0.18%
2020/08/06	19	37.24	4	37.34	37.45	15	10,749	0.14%
2020/08/05	16	36.95	2	36.90	36.90	14	10,688	0.13%
2020/08/04	4	37.28	7	36.96	37.10	-3	10,597	-0.03%
2020/08/03	4	36.69	2	36.70	36.85	2	10,564	0.02%
2020/07/31	32	37.41	18	37.43	37.15	14	10,441	0.13%
2020/07/30	2	35.98	0	0.00	36.35	2	9,654	0.02%
2020/07/29	0	0.00	3	35.57	35.50	-3	9,631	-0.03%
2020/07/28	36	36.50	42	35.96	35.65	-6	9,736	-0.06%
2020/07/27	4	35.24	15	34.99	35.25	-11	9,497	-0.12%
2020/07/24	4	34.51	1	34.50	34.25	3	9,370	0.03%
2020/07/23	3	35.05	0	0.00	34.85	3	9,367	0.03%
2020/07/22	3	35.15	4	35.04	35.05	-1	9,487	-0.01%
2020/07/21	1	35.15	1	34.90	34.85	0	9,454	0.00%
2020/07/17	70	34.66	5	35.30	34.85	65	9,443	0.69%
2020/07/16	2	35.33	96	35.28	35.60	-94	9,483	-0.99%
2020/07/15	1	34.20	8	33.91	34.20	-7	9,227	-0.08%
2020/07/14	0	0.00	3	33.63	33.50	-3	9,231	-0.03%
2020/07/13	18	34.39	4	34.31	34.30	14	9,247	0.15%
2020/07/10	4	36.39	12	35.73	35.55	-8	9,270	-0.09%
2020/07/09	13	37.14	2	36.95	36.70	11	9,162	0.12%
2020/07/08	9	37.27	1	37.30	37.20	8	9,011	0.09%
2020/07/07	26	37.47	21	36.72	37.00	5	8,909	0.06%
2020/07/06	8	38.68	21	38.60	38.55	-13	8,697	-0.15%
2020/07/03	24	35.70	31	35.20	36.45	-7	8,188	-0.09%
2020/07/02	1	34.10	2	34.00	34.20	-1	7,697	-0.01%
2020/07/01	2	34.00	12	33.91	33.80	-10	7,699	-0.13%
2020/06/30	0	0.00	1	33.45	33.40	-1	7,723	-0.01%
2020/06/29	5	33.05	2	33.10	33.00	3	7,759	0.04%
2020/06/24	3	33.52	5	33.50	33.30	-2	7,783	-0.03%
2020/06/23	1	33.60	0	0.00	33.55	1	7,879	0.01%
2020/06/22	1	33.80	0	0.00	33.50	1	7,964	0.01%
2020/06/19	3	33.93	1	34.00	33.60	2	8,082	0.02%
2020/06/18	8	33.44	1	33.45	33.50	7	8,038	0.09%
2020/06/17	1	33.75	4	33.58	33.75	-3	8,047	-0.04%
2020/06/16	3	33.85	21	33.71	33.95	-18	8,149	-0.22%
2020/06/15	2	33.75	2	33.63	33.30	0	8,200	0.00%
2020/06/12	27	33.83	9	33.91	34.15	18	8,265	0.22%
2020/06/11	19	32.98	5	33.48	32.75	14	8,149	0.17%
2020/06/10	7	33.64	4	33.66	33.70	3	8,183	0.04%
2020/06/09	9	34.27	3	34.28	33.90	6	8,370	0.07%
2020/06/08	18	35.37	41	35.06	34.85	-23	8,405	-0.27%
2020/06/05	3	33.93	3	33.97	33.90	0	8,023	0.00%
2020/06/04	9	33.91	6	33.85	33.60	3	8,147	0.04%
2020/06/03	1	34.10	4	34.20	34.15	-3	8,189	-0.04%
2020/06/02	20	34.45	20	34.50	34.55	0	8,115	0.00%
2020/06/01	0	0.00	2	33.33	33.60	-2	7,927	-0.03%
2020/05/29	1	33.05	0	0.00	32.75	1	7,968	0.01%
2020/05/28	5	33.61	1	33.20	33.10	4	8,140	0.05%
2020/05/27	2	33.63	0	0.00	33.20	2	8,364	0.02%
2020/05/26	0	0.00	2	33.73	33.50	-2	8,744	-0.02%
2020/05/25	1	33.60	3	33.28	33.70	-2	8,973	-0.02%
2020/05/22	1	32.65	10	33.44	32.60	-9	8,967	-0.10%
2020/05/21	6	33.74	1	33.65	33.65	5	8,967	0.06%
2020/05/20	5	33.35	5	33.30	33.55	0	9,054	0.00%
2020/05/19	0	0.00	8	32.93	33.20	-8	9,104	-0.09%
2020/05/18	6	32.91	7	32.79	32.40	-1	9,309	-0.01%
2020/05/15	4	33.83	1	34.35	33.45	3	9,366	0.03%
2020/05/14	5	33.81	34	34.26	33.70	-29	9,582	-0.30%
2020/05/13	20	33.90	21	34.05	34.40	-1	9,598	-0.01%
2020/05/12	10	33.47	5	33.60	33.40	5	9,448	0.05%
2020/05/11	2	32.90	13	33.05	33.05	-11	9,464	-0.12%
2020/05/08	4	33.39	9	33.39	32.70	-5	9,395	-0.05%
2020/05/07	9	32.81	0	0.00	32.70	9	9,277	0.10%
2020/05/06	5	32.54	38	32.33	32.35	-33	9,233	-0.36%
2020/05/05	5	32.73	1	33.15	32.55	4	9,207	0.04%
2020/05/04	9	32.96	23	32.25	32.85	-14	9,141	-0.15%
2020/04/30	7	32.29	12	31.82	32.70	-5	8,989	-0.06%
2020/04/29	1	31.10	4	31.13	30.90	-3	8,825	-0.03%
2020/04/28	12	31.04	10	30.87	30.95	2	8,819	0.02%
2020/04/27	15	30.53	15	30.45	30.70	0	8,850	0.00%
2020/04/24	10	29.38	3	29.40	29.40	7	8,714	0.08%
2020/04/23	9	29.59	2	29.65	29.30	7	8,710	0.08%
2020/04/22	3	28.90	19	28.40	29.05	-16	8,702	-0.18%
2020/04/21	29	29.45	8	29.39	28.75	21	8,808	0.24%
2020/04/20	6	28.98	10	28.80	29.00	-4	8,715	-0.05%
2020/04/17	1	29.00	7	29.20	28.80	-6	8,765	-0.07%
2020/04/16	20	29.00	2	29.03	29.10	18	8,703	0.21%
2020/04/15	3	28.95	3	29.13	29.05	0	8,664	0.00%
2020/04/14	1	28.60	1	28.70	28.65	0	8,655	0.00%
2020/04/13	13	28.12	0	0.00	28.00	13	8,677	0.15%
2020/04/10	3	28.18	2	28.20	28.30	1	8,761	0.01%
2020/04/09	2	28.85	6	28.89	28.45	-4	9,015	-0.04%
2020/04/08	8	28.09	19	28.22	28.90	-11	9,001	-0.12%
2020/04/07	12	27.19	6	27.23	27.30	6	8,905	0.07%
2020/04/06	4	26.45	3	26.17	26.60	1	9,145	0.01%
2020/04/01	4	26.18	1	26.00	26.15	3	9,526	0.03%
2020/03/31	13	25.94	13	25.90	25.95	0	9,491	0.00%
2020/03/30	9	25.19	3	25.52	25.70	6	9,638	0.06%
2020/03/27	3	26.03	8	25.88	25.60	-5	9,646	-0.05%
2020/03/26	6	25.54	0	0.00	26.05	6	9,570	0.06%
2020/03/25	5	25.92	12	25.56	26.00	-7	9,519	-0.07%
2020/03/24	9	23.81	7	23.91	23.90	2	9,452	0.02%
2020/03/23	5	22.87	3	23.17	22.60	2	9,873	0.02%
2020/03/20	32	24.21	23	24.33	24.30	9	10,014	0.09%
2020/03/19	18	23.11	16	22.76	22.55	2	10,038	0.02%
2020/03/18	2	25.78	4	25.35	25.05	-2	10,011	-0.02%
2020/03/17	10	26.03	20	24.83	25.05	-10	10,270	-0.10%
2020/03/16	10	28.15	3	27.65	26.45	7	10,196	0.07%
2020/03/13	18	27.34	10	27.55	27.90	8	10,206	0.08%
2020/03/12	19	30.41	14	29.86	30.20	5	10,016	0.05%
2020/03/11	5	32.94	31	32.51	32.40	-26	10,010	-0.26%
2020/03/10	12	32.48	1	33.00	33.05	11	10,412	0.11%
2020/03/09	15	33.43	3	33.33	33.00	12	10,701	0.11%
2020/03/06	3	34.77	1	34.95	34.75	2	10,583	0.02%
2020/03/05	0	0.00	7	35.36	35.20	-7	10,574	-0.07%
2020/03/04	6	34.62	7	34.92	34.85	-1	10,516	-0.01%
2020/03/03	5	35.62	4	35.88	35.15	1	10,472	0.01%
2020/03/02	7	34.64	17	35.21	35.50	-10	10,424	-0.10%
2020/02/27	11	35.65	1	36.50	34.15	10	10,167	0.10%
2020/02/26	6	35.21	13	35.75	36.00	-7	9,735	-0.07%
2020/02/25	15	34.82	16	35.06	35.15	-1	9,448	-0.01%
2020/02/24	8	34.96	4	35.09	35.00	4	9,393	0.04%
2020/02/21	5	34.94	11	35.25	35.40	-6	9,348	-0.06%
2020/02/20	11	35.08	1	35.00	35.00	10	9,230	0.11%
2020/02/19	10	35.43	15	35.43	35.30	-5	9,113	-0.05%
2020/02/18	16	34.86	30	34.66	34.65	-14	8,882	-0.16%
2020/02/17	19	34.93	22	34.41	34.65	-3	8,773	-0.03%
2020/02/14	2	33.95	12	34.08	34.00	-10	8,475	-0.12%
2020/02/13	14	33.77	2	33.40	33.50	12	8,308	0.14%
2020/02/12	9	33.75	10	33.89	33.60	-1	8,348	-0.01%
2020/02/11	5	32.15	2	32.15	32.20	3	8,274	0.04%
2020/02/10	3	31.43	2	31.65	31.60	1	8,344	0.01%
2020/02/07	2	31.93	0	0.00	31.85	2	8,493	0.02%
2020/02/06	0	0.00	1	32.25	32.40	-1	8,669	-0.01%
2020/02/05	4	32.19	0	0.00	31.80	4	8,800	0.05%
2020/02/04	1	31.90	2	31.78	32.10	-1	8,800	-0.01%
2020/02/03	7	30.39	2	30.90	31.20	5	8,871	0.06%
2020/01/31	5	32.40	0	0.00	32.50	5	8,827	0.06%
2020/01/30	10	32.71	9	32.54	32.25	1	9,107	0.01%
2020/01/20	1	35.70	3	35.82	35.80	-2	9,084	-0.02%
2020/01/17	0	0.00	1	35.60	35.45	-1	9,265	-0.01%
2020/01/16	7	35.55	1	35.60	35.45	6	9,526	0.06%
2020/01/15	10	35.80	15	35.61	35.55	-5	9,835	-0.05%
2020/01/14	1	35.55	7	35.48	35.40	-6	9,947	-0.06%
2020/01/13	22	34.98	0	0.00	35.15	22	10,704	0.21%
2020/01/10	1	34.20	10	34.15	34.15	-9	11,060	-0.08%
2020/01/09	3	34.37	0	0.00	34.30	3	11,048	0.03%
2020/01/08	20	34.14	6	34.24	34.00	14	11,063	0.13%
2020/01/07	7	35.29	10	35.13	34.80	-3	11,090	-0.03%
2020/01/06	8	35.59	3	35.43	35.20	5	11,228	0.04%
2020/01/03	17	36.95	11	37.05	36.25	6	11,149	0.05%
2020/01/02	6	36.82	2	37.03	36.90	4	10,906	0.04%
2019/12/31	2	36.53	7	36.56	36.35	-5	10,825	-0.05%
2019/12/30	16	37.33	7	37.30	37.10	9	10,750	0.08%
2019/12/27	24	36.62	44	36.85	37.30	-20	10,473	-0.19%
2019/12/26	5	35.90	0	0.00	35.80	5	10,121	0.05%
2019/12/25	9	36.32	7	36.54	36.10	2	10,177	0.02%
2019/12/24	0	0.00	1	35.80	35.80	-1	10,039	-0.01%
2019/12/23	1	36.20	1	36.00	36.10	0	10,132	0.00%
2019/12/20	15	36.11	0	0.00	35.90	15	10,247	0.15%
2019/12/19	1	35.90	3	35.92	35.90	-2	10,473	-0.02%
2019/12/18	39	36.75	60	37.28	36.30	-21	10,454	-0.20%
2019/12/17	3	36.50	9	36.20	36.60	-6	10,055	-0.06%
2019/12/16	5	36.14	4	36.30	36.05	1	10,068	0.01%
2019/12/13	16	35.82	0	0.00	35.60	16	9,918	0.16%
2019/12/12	55	36.63	7	36.59	35.50	48	9,803	0.49%
2019/12/11	1	35.80	4	35.51	35.50	-3	9,404	-0.03%
2019/12/10	1	35.55	2	35.60	35.75	-1	9,363	-0.01%
2019/12/09	0	0.00	20	35.63	35.30	-20	9,240	-0.22%
2019/12/06	1	35.40	4	35.39	35.55	-3	9,233	-0.03%
2019/12/05	14	35.36	29	35.64	35.25	-15	9,090	-0.17%
2019/12/04	29	34.76	27	34.56	34.85	2	8,701	0.02%
2019/12/03	2	33.10	1	33.00	33.10	1	8,310	0.01%
2019/12/02	12	33.13	5	33.39	33.05	7	8,328	0.08%
2019/11/28	3	34.00	5	33.80	33.80	-2	8,410	-0.02%
2019/11/27	13	33.83	30	33.99	34.10	-17	8,529	-0.20%
2019/11/26	0	0.00	4	33.25	33.35	-4	8,500	-0.05%
2019/11/25	11	33.10	0	0.00	33.05	11	8,682	0.13%
2019/11/22	1	33.05	0	0.00	33.05	1	8,719	0.01%
2019/11/21	1	33.10	0	0.00	33.25	1	8,766	0.01%
2019/11/20	0	0.00	1	33.25	33.15	-1	8,779	-0.01%
2019/11/15	2	33.10	1	33.05	33.00	1	8,970	0.01%
2019/11/14	5	32.87	6	32.84	33.00	-1	9,074	-0.01%
2019/11/13	3	33.45	3	33.47	33.25	0	9,090	0.00%
2019/11/12	0	0.00	2	33.18	33.60	-2	9,106	-0.02%
2019/11/11	12	33.22	22	33.44	33.00	-10	9,114	-0.11%
2019/11/08	11	34.80	6	34.28	34.30	5	9,043	0.06%
2019/11/07	3	35.30	0	0.00	35.05	3	9,033	0.03%
2019/11/06	6	36.20	11	36.18	35.75	-5	9,078	-0.06%
2019/11/05	3	36.22	19	36.15	36.00	-16	8,993	-0.18%
2019/11/04	0	0.00	6	36.03	35.80	-6	8,863	-0.07%
2019/11/01	0	0.00	2	35.35	35.70	-2	8,740	-0.02%
2019/10/31	5	35.08	101	35.05	35.05	-96	8,780	-1.09%	大賣/
2019/10/30	2	35.75	4.1	35.85	35.80	-2.1	8,690	-0.02%
2019/10/29	46	36.52	22	36.20	36.05	24	8,683	0.28%
2019/10/28	17	35.69	2	35.65	35.60	15	8,555	0.18%
2019/10/25	23	36.11	19	36.11	35.50	4	8,580	0.05%
2019/10/24	7	36.65	15	36.53	36.70	-8	8,427	-0.09%
2019/10/23	7	36.35	13	36.49	36.35	-6	8,296	-0.07%
2019/10/22	16	36.21	13	36.13	36.15	3	8,261	0.04%
2019/10/21	23	36.01	43	36.30	36.30	-20	8,106	-0.25%
2019/10/18	20	34.56	27	34.35	34.80	-7	7,458	-0.09%
2019/10/17	0	0.00	1	33.45	33.45	-1	7,237	-0.01%
2019/10/15	1	34.00	2	34.15	33.40	-1	7,326	-0.01%
2019/10/14	4	34.08	4.3	33.75	33.75	-0.3	7,233	0.00%
2019/10/09	4	32.51	2	32.65	32.70	2	7,081	0.03%
2019/10/08	3	32.98	2	32.75	32.90	1	7,118	0.01%
2019/10/07	1	33.40	4	33.45	33.45	-3	7,175	-0.04%
2019/10/04	1	34.10	0	0.00	33.85	1	7,280	0.01%
2019/10/03	2	33.73	5	33.70	34.10	-3	7,323	-0.04%
2019/10/02	6	33.89	1	33.85	33.90	5	7,419	0.07%
2019/10/01	5	33.80	6	34.30	34.60	-1	7,428	-0.01%
2019/09/27	1	33.55	6	33.45	33.65	-5	7,471	-0.07%
2019/09/26	7	34.45	14	34.55	34.10	-7	7,535	-0.09%
2019/09/25	3	34.15	23	34.33	34.50	-20	7,686	-0.26%
2019/09/24	10	34.60	12	34.43	34.15	-2	7,755	-0.03%
2019/09/23	1	33.55	3	33.77	33.75	-2	7,525	-0.03%
2019/09/20	2	33.50	3	33.60	33.45	-1	7,554	-0.01%
2019/09/19	6	33.34	23	33.39	33.50	-17	7,653	-0.22%
2019/09/18	2	32.58	4	32.61	32.55	-2	7,571	-0.03%
2019/09/17	3	32.47	0	0.00	32.50	3	7,640	0.04%
2019/09/12	0	0.00	1	32.30	32.20	-1	7,842	-0.01%
2019/09/10	3	31.87	2	31.98	31.90	1	8,037	0.01%
2019/09/09	1	32.75	0	0.00	32.35	1	8,377	0.01%
2019/09/06	7	33.11	5	33.16	32.90	2	8,430	0.02%
2019/09/05	15	32.92	5	32.89	32.90	10	8,426	0.12%
2019/09/04	3	32.87	8	32.65	32.85	-5	8,683	-0.06%
2019/09/03	10	32.72	3	33.03	32.50	7	8,754	0.08%
2019/09/02	1	32.45	0	0.00	32.70	1	8,710	0.01%
2019/08/30	13	32.65	1	33.05	32.10	12	8,713	0.14%
2019/08/29	3	32.25	7	32.29	32.30	-4	8,640	-0.05%
2019/08/28	119	32.45	5	32.43	32.55	114	8,568	1.33%	大買/鉅額交易
2019/08/27	1	31.40	0	0.00	31.40	1	8,406	0.01%
2019/08/26	9	31.56	6	31.57	31.50	3	8,466	0.04%
2019/08/23	2	32.60	0	0.00	32.40	2	8,468	0.02%
2019/08/22	2	32.45	2	32.60	32.40	0	8,490	0.00%
2019/08/21	6	33.13	0	0.00	32.70	6	8,500	0.07%
2019/08/20	10	32.95	3	32.95	32.90	7	8,487	0.08%
2019/08/19	8	33.41	2	33.40	33.40	6	8,459	0.07%
2019/08/16	6	32.07	0	0.00	32.50	6	8,412	0.07%
2019/08/15	4	31.81	0	0.00	31.85	4	8,490	0.05%
2019/08/13	4	32.55	0	0.00	32.50	4	8,640	0.05%
2019/08/12	3	32.48	1	32.50	32.45	2	8,721	0.02%
2019/08/08	8	32.94	25	32.97	32.85	-17	8,736	-0.19%
2019/08/07	0	0.00	8	33.66	33.20	-8	8,803	-0.09%
2019/08/06	7	33.52	1	33.10	34.15	6	8,983	0.07%
2019/08/05	2	34.55	5	34.34	33.85	-3	9,305	-0.03%
2019/08/02	8	34.68	3	34.38	34.55	5	9,570	0.05%
2019/08/01	3	35.77	3.2	36.02	35.75	-0.2	9,723	0.00%
2019/07/31	0	0.00	5	35.96	36.20	-5	9,932	-0.05%
2019/07/30	8	35.83	4	35.64	35.60	4	9,958	0.04%
2019/07/29	4	37.21	6	37.26	37.05	-2	9,899	-0.02%
2019/07/26	8	36.94	2	36.90	37.00	6	9,916	0.06%
2019/07/25	3	36.93	4	37.20	36.90	-1	9,947	-0.01%
2019/07/24	6	36.89	16	37.01	36.80	-10	10,024	-0.10%
2019/07/23	0	0.00	10	36.35	36.10	-10	10,242	-0.10%
2019/07/22	43	36.60	5	36.59	36.50	38	10,750	0.35%
2019/07/19	6	35.74	8	35.84	36.05	-2	11,077	-0.02%
2019/07/18	4	34.99	0	0.00	34.50	4	11,053	0.04%
2019/07/17	1	35.60	0	0.00	35.65	1	11,077	0.01%
2019/07/16	0	0.00	5	35.90	35.90	-5	11,708	-0.04%
2019/07/15	0	0.00	2	35.60	35.70	-2	11,875	-0.02%
2019/07/12	5	35.80	1	35.40	35.40	4	12,082	0.03%
2019/07/11	3	35.82	1	35.70	35.60	2	12,129	0.02%
2019/07/10	16	37.57	4	37.45	37.60	12	12,100	0.10%
2019/07/09	7	37.63	3	37.57	37.40	4	12,054	0.03%
2019/07/08	4	38.00	12	38.33	38.05	-8	12,117	-0.07%
2019/07/05	12	37.52	13	37.65	37.80	-1	12,158	-0.01%
2019/07/04	5	37.34	6	37.41	37.55	-1	12,166	-0.01%
2019/07/03	8	36.94	12	37.01	36.90	-4	12,483	-0.03%
2019/07/02	9	37.26	12	37.12	37.10	-3	12,517	-0.02%
2019/07/01	22	36.16	27	36.26	36.45	-5	12,550	-0.04%
2019/06/28	0	0.00	4	35.33	35.35	-4	12,808	-0.03%
2019/06/27	3	34.93	2	35.08	35.15	1	13,119	0.01%
2019/06/26	4	34.48	2	34.65	34.70	2	13,074	0.02%
2019/06/25	2	35.23	6	35.23	35.30	-4	13,030	-0.03%
2019/06/24	8	35.38	3	35.50	36.00	5	12,960	0.04%
2019/06/21	5	35.61	6	35.75	35.05	-1	12,923	-0.01%
2019/06/20	7	36.01	6	36.02	35.70	1	12,880	0.01%
2019/06/19	3	35.57	3	35.47	35.55	0	12,826	0.00%
2019/06/18	4	35.24	3	35.28	35.05	1	12,825	0.01%
2019/06/17	19	35.94	14	35.41	35.50	5	12,844	0.04%
2019/06/14	14	34.91	14	34.59	34.40	0	12,517	0.00%
2019/06/13	3	34.23	0	0.00	34.25	3	12,543	0.02%
2019/06/12	4	34.86	11	35.06	34.60	-7	12,564	-0.06%
2019/06/11	5	33.90	7	33.89	34.05	-2	12,406	-0.02%
2019/06/10	2	33.25	1	33.30	33.25	1	12,391	0.01%
2019/06/06	5	32.92	0	0.00	32.80	5	12,525	0.04%
2019/06/05	3	33.50	4	34.01	33.10	-1	12,542	-0.01%
2019/06/04	1	33.60	4	33.38	33.50	-3	12,606	-0.02%
2019/06/03	1	33.05	1	33.25	33.25	0	12,833	0.00%
2019/05/31	29	33.66	3	33.43	33.50	26	13,007	0.20%
2019/05/30	2	32.78	4	32.94	33.15	-2	13,059	-0.02%
2019/05/29	9	32.28	3	32.30	32.30	6	13,289	0.05%
2019/05/28	1	32.65	2	32.70	32.95	-1	13,695	-0.01%
2019/05/24	9	33.42	1	33.55	33.05	8	14,485	0.06%
2019/05/23	5	33.02	2	33.05	33.30	3	14,617	0.02%
2019/05/22	15	34.56	4	34.30	33.90	11	14,824	0.07%
2019/05/21	3	33.53	4	33.10	33.90	-1	15,197	-0.01%
2019/05/20	7	33.24	2	32.93	33.05	5	15,278	0.03%
2019/05/17	9	34.07	4	34.41	33.80	5	15,570	0.03%
2019/05/16	5	34.34	8	34.59	33.80	-3	15,910	-0.02%
2019/05/15	8	35.28	3	35.07	34.90	5	16,886	0.03%
2019/05/14	13	34.33	7	34.49	35.25	6	17,494	0.03%
2019/05/13	14	34.63	5	34.40	33.80	9	17,719	0.05%
2019/05/10	13	37.38	3	37.67	36.60	10	17,580	0.06%
2019/05/09	11	37.89	8	37.81	37.25	3	17,423	0.02%
2019/05/08	13	38.82	9	38.87	38.90	4	17,313	0.02%
2019/05/07	1	38.60	10	38.44	38.40	-9	17,407	-0.05%
2019/05/06	8	38.37	13	38.18	38.15	-5	17,976	-0.03%
2019/05/03	17	39.38	3	39.50	39.35	14	17,943	0.08%
2019/05/02	2	39.00	4	39.10	38.90	-2	17,968	-0.01%
2019/04/30	4	38.75	1	38.60	39.05	3	18,100	0.02%
2019/04/29	38	39.27	25	40.01	38.55	13	17,988	0.07%
2019/04/26	24	40.77	20	40.91	41.15	4	17,730	0.02%
2019/04/25	19	40.51	43	40.37	40.55	-24	17,250	-0.14%
2019/04/24	5	39.90	14	39.91	39.40	-9	16,889	-0.05%
2019/04/23	14	39.18	6	39.28	39.00	8	16,911	0.05%
2019/04/22	30	40.38	16	40.63	39.25	14	17,008	0.08%
2019/04/19	4	38.39	9	38.69	39.00	-5	16,563	-0.03%
2019/04/18	25	38.88	17	38.92	37.85	8	16,598	0.05%
2019/04/17	8	38.40	6	38.38	38.25	2	16,622	0.01%
2019/04/16	3	37.57	11	37.96	38.05	-8	16,677	-0.05%
2019/04/15	11	37.64	2	37.35	37.30	9	16,926	0.05%
2019/04/12	4	37.54	2	37.45	37.25	2	17,317	0.01%
2019/04/11	24	38.49	8	38.29	38.10	16	17,415	0.09%
2019/04/10	3	39.22	3.3	39.26	39.35	-0.3	17,356	0.00%
2019/04/09	13	40.40	27	40.27	39.60	-14	17,404	-0.08%
2019/04/08	0	0.00	15	39.69	39.30	-15	17,317	-0.09%
2019/04/03	7	39.45	5	39.43	39.20	2	17,378	0.01%
2019/04/02	15	38.93	25	39.27	39.45	-10	17,400	-0.06%
2019/04/01	7	37.87	16	37.81	37.90	-9	17,263	-0.05%
2019/03/29	5	36.60	0	0.00	36.90	5	17,149	0.03%
2019/03/28	12	37.09	2	36.65	36.55	10	17,823	0.06%
2019/03/27	0	0.00	1	36.80	36.80	-1	18,695	-0.01%
2019/03/26	2	36.95	3	36.90	36.90	-1	19,704	-0.01%
2019/03/25	2	36.45	0	0.00	36.70	2	20,382	0.01%
2019/03/22	10	37.42	4	37.20	37.10	6	20,597	0.03%
2019/03/21	4	37.11	1	37.35	36.75	3	20,876	0.01%
2019/03/20	1	37.05	7	37.14	37.10	-6	21,208	-0.03%
2019/03/19	2	36.63	2	36.50	36.45	0	21,697	0.00%
2019/03/18	4	36.43	0	0.00	36.25	4	22,043	0.02%
2019/03/15	13	36.92	6	36.94	36.70	7	22,301	0.03%
2019/03/14	4	36.69	0	0.00	36.45	4	22,583	0.02%
2019/03/13	2	37.25	0	0.00	37.10	2	23,091	0.01%
2019/03/12	6	37.69	4	38.01	37.35	2	23,411	0.01%
2019/03/11	1	37.40	4	37.36	37.30	-3	23,766	-0.01%
2019/03/08	6	36.70	1	37.15	37.25	5	24,548	0.02%
2019/03/07	12	37.65	1	38.25	37.05	11	25,184	0.04%
2019/03/06	4	38.81	4	39.33	38.65	0	26,262	0.00%
2019/03/05	7	38.69	11	38.83	38.60	-4	27,112	-0.01%
2019/03/04	7	39.17	7.1	39.76	38.95	-0.1	28,054	0.00%
2019/02/27	4	39.28	22	39.40	39.50	-18	28,110	-0.06%
2019/02/26	31	38.80	26	39.06	38.60	5	28,202	0.02%
2019/02/25	6	37.88	8	37.68	37.80	-2	28,383	-0.01%
2019/02/22	11	39.12	5	39.38	38.75	6	29,437	0.02%
2019/02/21	17	39.05	8	39.10	39.40	9	29,463	0.03%
2019/02/20	27	40.31	23	40.73	39.50	4	29,489	0.01%
2019/02/19	5	39.25	2	39.10	39.50	3	29,660	0.01%
2019/02/18	24	39.82	14	39.64	39.20	10	30,192	0.03%
2019/02/15	13	38.72	10	39.00	38.80	3	30,612	0.01%
2019/02/14	44	40.06	24	40.18	39.80	20	30,775	0.06%
2019/02/13	31	36.96	70	37.55	38.75	-39	30,306	-0.13%
2019/02/12	21	35.37	7	35.31	35.25	14	30,182	0.05%
2019/02/11	9	34.58	17	34.56	34.35	-8	31,029	-0.03%
2019/01/30	14	33.88	1	33.95	33.40	13	31,892	0.04%
2019/01/29	4	33.43	6	33.45	33.40	-2	32,202	-0.01%
2019/01/28	15	34.59	6	34.73	34.25	9	32,566	0.03%
2019/01/25	17	34.25	12	34.35	34.30	5	33,389	0.01%
2019/01/24	1	32.55	1	32.75	32.65	0	34,287	0.00%
2019/01/23	6	31.88	6	32.19	32.25	0	34,578	0.00%
2019/01/22	3	32.50	7	32.61	32.60	-4	34,995	-0.01%
2019/01/21	2	32.13	3	32.43	32.20	-1	35,430	0.00%
2019/01/18	2	31.25	2	31.45	32.20	0	35,828	0.00%
2019/01/17	1	32.00	0	0.00	32.00	1	36,054	0.00%
2019/01/16	2	32.43	6	32.48	32.60	-4	36,365	-0.01%
2019/01/15	4	31.76	4	31.95	32.05	0	36,476	0.00%
2019/01/14	8	31.55	3	31.40	31.85	5	36,612	0.01%
2019/01/11	5	33.44	1	33.60	32.95	4	36,713	0.01%
2019/01/10	4	33.95	5	33.65	33.40	-1	36,865	0.00%
2019/01/09	4	33.64	6	33.30	33.40	-2	37,074	-0.01%
2019/01/08	4	33.28	4	33.31	33.35	0	37,626	0.00%
2019/01/07	4	33.10	6	33.08	33.55	-2	37,762	-0.01%
2019/01/04	7	30.48	5	30.94	31.50	2	38,001	0.01%
2019/01/03	3	33.02	5	32.56	32.00	-2	37,814	-0.01%
2019/01/02	2	33.58	3	33.57	33.50	-1	38,184	0.00%
2018/12/28	3	33.47	3	33.47	33.50	0	38,634	0.00%
2018/12/27	9	33.84	7	34.24	33.50	2	39,107	0.01%
2018/12/26	1	32.50	4	33.79	32.50	-3	39,032	-0.01%
2018/12/25	2	33.10	3	32.72	33.40	-1	39,341	0.00%
2018/12/24	11	34.56	18	33.86	34.40	-7	39,312	-0.02%
2018/12/22	4	34.30	15	34.48	34.65	-11	39,298	-0.03%
2018/12/21	16	34.54	8	34.48	35.45	8	39,507	0.02%
2018/12/20	22	33.55	48	33.73	33.60	-26	39,119	-0.07%
2018/12/19	20	36.18	15	35.93	35.20	5	38,481	0.01%
2018/12/18	33	38.88	13	38.65	37.60	20	38,498	0.05%
2018/12/17	8	40.70	7	40.69	40.50	1	38,648	0.00%
2018/12/14	16	40.97	3	41.90	40.70	13	38,836	0.03%
2018/12/13	6	42.03	7	42.04	42.30	-1	38,818	0.00%
2018/12/12	7	41.99	24	42.03	41.85	-17	38,745	-0.04%
2018/12/11	20	41.35	6	41.20	40.55	14	38,901	0.04%
2018/12/10	2	40.60	4	40.41	41.45	-2	39,090	-0.01%
2018/12/07	7	41.14	9	41.02	40.90	-2	39,058	-0.01%
2018/12/06	20	40.86	17	40.10	40.15	3	39,164	0.01%
2018/12/05	12	41.74	4	41.99	41.90	8	39,076	0.02%
2018/12/04	10	43.38	15	44.12	43.20	-5	39,419	-0.01%
2018/12/03	23	44.91	25	44.97	44.20	-2	39,430	-0.01%
2018/11/30	48	42.40	48	42.79	43.20	0	38,819	0.00%
2018/11/29	50	41.84	79	41.95	42.50	-29	38,225	-0.08%
2018/11/28	44	39.76	63	40.39	39.85	-19	37,146	-0.05%
2018/11/27	46	39.21	54	39.60	39.40	-8	36,504	-0.02%
2018/11/26	16	38.09	20	38.06	38.20	-4	35,653	-0.01%
2018/11/23	23	38.64	11	38.62	37.35	12	35,760	0.03%
2018/11/22	21	38.86	14	38.92	38.15	7	35,578	0.02%
2018/11/21	88	39.50	77	39.44	39.50	11	35,256	0.03%
2018/11/20	5	37.72	5	37.57	37.45	0	34,251	0.00%
2018/11/19	15	37.43	42	37.33	37.70	-27	34,401	-0.08%
2018/11/16	15	37.78	20	37.79	36.75	-5	34,265	-0.01%
2018/11/15	34	36.88	26	36.89	37.70	8	33,749	0.02%
2018/11/14	39	37.36	15	37.59	37.00	24	33,259	0.07%
2018/11/13	10	37.66	18	37.62	38.35	-8	32,871	-0.02%
2018/11/12	9	37.32	9	37.02	37.80	0	32,467	0.00%
2018/11/09	14	36.61	43	36.74	37.00	-29	32,209	-0.09%
2018/11/08	66	36.87	29	36.81	36.25	37	31,899	0.12%
2018/11/07	27	34.25	47	34.43	35.80	-20	31,002	-0.06%
2018/11/06	33	32.86	28	33.28	32.55	5	30,328	0.02%
2018/11/05	19	33.43	20	33.46	34.05	-1	30,079	0.00%
2018/11/02	26	33.23	34	33.18	33.30	-8	29,779	-0.03%
2018/11/01	52	32.88	37	32.92	32.75	15	29,018	0.05%
2018/10/31	16	31.04	29	31.26	31.40	-13	27,766	-0.05%
2018/10/30	16	28.12	37	28.28	28.55	-21	27,535	-0.08%
2018/10/29	32	27.83	45.1	27.73	28.65	-13.1	27,409	-0.05%
2018/10/26	29	26.98	16	26.86	26.05	13	27,322	0.05%
2018/10/25	81	27.15	80	27.06	26.55	1	27,120	0.00%
2018/10/24	31	30.77	40	30.39	29.50	-9	26,849	-0.03%
2018/10/23	41	32.38	32	31.75	31.35	9	26,639	0.03%
2018/10/22	31	32.34	35	32.52	33.10	-4	26,588	-0.02%
2018/10/19	37	31.88	42	32.00	32.35	-5	26,568	-0.02%
2018/10/18	50	33.81	41	33.29	33.25	9	26,457	0.03%
2018/10/17	21	33.75	17	33.77	33.10	4	26,349	0.02%
2018/10/16	59	33.75	33	33.79	33.25	26	26,327	0.10%
2018/10/15	17	31.69	17	31.93	32.00	0	26,269	0.00%
2018/10/12	11	31.98	24	32.19	31.85	-13	26,475	-0.05%
2018/10/11	11	31.96	2	32.10	31.80	9	26,210	0.03%
2018/10/09	15	35.75	10	35.65	35.30	5	26,240	0.02%
2018/10/08	15	36.79	14	36.39	35.15	1	26,051	0.00%
2018/10/05	29	36.83	17	36.78	36.80	12	25,907	0.05%
2018/10/04	17	40.25	13	40.41	40.00	4	25,635	0.02%
2018/10/03	21	40.61	20	40.13	40.40	1	25,839	0.00%
2018/10/02	5	43.19	3	42.60	42.60	2	26,084	0.01%
2018/10/01	1	43.50	17	42.89	43.20	-16	26,286	-0.06%
2018/09/28	41	43.32	25	43.11	43.50	16	26,732	0.06%
2018/09/27	7	42.96	5	43.08	42.20	2	26,709	0.01%
2018/09/26	19	44.13	27	44.06	43.80	-8	27,040	-0.03%
2018/09/25	49	45.05	26	45.41	44.15	23	26,956	0.09%
2018/09/21	44	42.96	60	43.48	43.85	-16	26,206	-0.06%
2018/09/20	19	41.06	41	41.40	40.75	-22	25,600	-0.09%
2018/09/19	9	41.73	12	41.37	40.20	-3	25,686	-0.01%
2018/09/18	23	41.11	25	41.45	40.95	-2	25,896	-0.01%
2018/09/17	54	41.84	39	41.87	42.40	15	26,186	0.06%
2018/09/14	29	39.54	27	41.04	41.45	2	25,773	0.01%
2018/09/13	7	38.94	0	0.00	37.70	7	25,506	0.03%
2018/09/12	7	38.60	4	38.55	38.65	3	25,568	0.01%
2018/09/11	7	39.18	10	38.94	39.60	-3	25,723	-0.01%
2018/09/10	26	38.30	15	39.65	37.45	11	25,491	0.04%
2018/09/07	27	43.71	12	42.03	41.50	15	25,119	0.06%
2018/09/06	15	45.06	13	44.47	44.00	2	25,060	0.01%
2018/09/05	2	44.30	20	44.50	44.55	-18	25,627	-0.07%
2018/09/04	5	44.06	14	43.77	43.85	-9	27,102	-0.03%
2018/09/03	6	44.75	1	43.20	43.55	5	27,874	0.02%
2018/08/31	4	46.44	1	46.25	47.25	3	28,015	0.01%
2018/08/30	12	48.44	16	48.51	47.50	-4	28,162	-0.01%
2018/08/29	21	47.33	8	47.26	47.60	13	28,205	0.05%
2018/08/28	11	47.76	10	47.51	47.10	1	28,746	0.00%
2018/08/27	15	45.13	19	46.20	47.20	-4	28,901	-0.01%
2018/08/24	6	43.94	2	43.35	42.95	4	29,383	0.01%
2018/08/23	2	47.25	0	0.00	46.40	2	30,829	0.01%
2018/08/22	2	47.80	21	47.35	47.10	-19	31,632	-0.06%
2018/08/21	11	47.15	69	47.56	47.00	-58	33,184	-0.17%
2018/08/20	74	47.63	14.5	47.19	47.00	59.5	34,269	0.17%
2018/08/17	8	51.19	1	50.40	51.80	7	34,573	0.02%
2018/08/16	16	49.94	13	51.02	51.20	3	34,777	0.01%
2018/08/15	2	51.10	0	0.00	50.20	2	35,119	0.01%
2018/08/14	17	52.72	15	53.33	53.50	2	35,718	0.01%
2018/08/13	11	54.95	6	55.32	53.60	5	35,970	0.01%
2018/08/10	15	60.22	21	59.93	58.80	-6	36,641	-0.02%
2018/08/09	0	0.00	1.1	59.24	59.60	-1.1	38,103	0.00%
2018/08/08	5	59.48	5	58.62	58.60	0	39,838	0.00%
2018/08/07	9	59.44	20	59.77	59.50	-11	40,602	-0.03%
2018/08/06	7	57.56	5	57.72	58.30	2	41,808	0.00%
2018/08/03	48	56.46	16	57.27	57.80	32	42,958	0.07%
2018/08/02	37	59.11	8	58.45	56.50	29	43,259	0.07%
2018/08/01	7	62.46	4	61.38	61.80	3	43,841	0.01%
2018/07/31	10	61.59	9	62.16	63.00	1	45,167	0.00%
2018/07/30	22	63.01	5	62.26	61.80	17	45,338	0.04%
2018/07/27	4	63.38	12	64.49	64.60	-8	45,469	-0.02%
2018/07/26	12	64.06	11	63.80	63.30	1	45,878	0.00%
2018/07/25	5	63.38	14	63.49	63.00	-9	46,171	-0.02%
2018/07/24	7	62.77	16	62.77	62.90	-9	46,194	-0.02%
2018/07/23	11	60.19	15	61.36	62.80	-4	46,073	-0.01%
2018/07/20	27	63.13	29	64.46	62.40	-2	46,066	0.00%
2018/07/19	13	63.82	18.4	63.77	64.00	-5.4	45,727	-0.01%
2018/07/18	12.3	62.35	18	61.51	61.50	-5.7	46,120	-0.01%
2018/07/17	18	64.09	19	63.06	62.60	-1	46,538	0.00%
2018/07/16	21	63.21	21	64.06	64.30	0	47,402	0.00%
2018/07/13	11	63.90	35	63.28	62.30	-24	48,285	-0.05%
2018/07/12	9	62.50	15	62.45	62.10	-6	47,998	-0.01%
2018/07/11	18	61.24	17	61.94	62.00	1	47,915	0.00%
2018/07/10	28	60.79	36	61.42	62.40	-8	47,730	-0.02%
2018/07/09	52	58.43	16	58.10	57.80	36	47,682	0.08%
2018/07/06	27	56.18	53.1	56.34	58.70	-26.1	47,345	-0.06%
2018/07/05	38	54.37	87	54.11	53.90	-49	46,923	-0.10%
2018/07/04	67	55.21	37	53.30	53.00	30	46,768	0.06%
2018/07/03	21	59.27	20.1	59.57	58.10	0.9	46,387	0.00%
2018/07/02	34	61.11	12.1	59.48	59.10	21.9	46,387	0.05%
2018/06/29	30	61.12	31	61.59	62.30	-1	46,271	0.00%
2018/06/28	29	61.88	21	62.25	60.80	8	46,268	0.02%
2018/06/27	12	60.70	31.9	61.04	61.60	-19.9	45,965	-0.04%
2018/06/26	35	59.97	61.7	60.05	60.70	-26.7	45,735	-0.06%
2018/06/25	40	59.15	35	58.93	57.60	5	45,247	0.01%
2018/06/22	32	60.00	5.5	60.44	59.70	26.5	45,234	0.06%
2018/06/21	26	62.08	16	62.76	62.50	10	45,060	0.02%
2018/06/20	38	62.42	15	62.50	60.60	23	44,997	0.05%
2018/06/19	3	64.97	2	65.50	64.50	1	44,847	0.00%
2018/06/15	18	67.36	9	68.14	66.60	9	44,751	0.02%
2018/06/14	16	67.08	20.7	67.98	68.10	-4.7	44,648	-0.01%
2018/06/13	26	69.00	40	67.48	67.00	-14	44,859	-0.03%
2018/06/12	77	72.09	87	73.41	70.00	-10	44,681	-0.02%
2018/06/11	29	66.76	88	68.23	69.70	-59	43,257	-0.14%
2018/06/08	12	63.12	28.2	63.26	63.40	-16.2	42,538	-0.04%
2018/06/07	29	65.89	16	66.83	65.00	13	42,363	0.03%
2018/06/06	46	64.99	15	65.09	66.00	31	42,989	0.07%
2018/06/05	39	64.17	16	65.34	63.70	23	43,474	0.05%
2018/06/04	30	66.91	19.2	67.73	67.30	10.8	42,688	0.03%
2018/06/01	96	68.69	85	69.53	67.10	11	42,378	0.03%
2018/05/31	54	70.49	84	71.28	69.90	-30	41,822	-0.07%
2018/05/30	14	66.83	32	66.77	67.80	-18	40,393	-0.04%
2018/05/29	50	67.37	59	67.12	66.40	-9	39,562	-0.02%
2018/05/28	97	63.40	70	64.28	64.80	27	37,968	0.07%
2018/05/25	65	59.91	52	59.88	60.50	13	36,847	0.04%
2018/05/24	21	59.09	26	59.29	59.30	-5	36,381	-0.01%
2018/05/23	6	59.08	15	59.67	58.90	-9	36,141	-0.02%
2018/05/22	68	60.80	61	58.86	58.50	7	35,613	0.02%
2018/05/21	29	62.78	2	62.50	62.60	27	34,997	0.08%
2018/05/18	25	62.87	18	62.33	63.20	7	34,507	0.02%
2018/05/17	39	63.03	26	63.10	61.20	13	33,760	0.04%
2018/05/16	31	61.32	51	60.86	62.00	-20	32,460	-0.06%
2018/05/15	38	57.48	13	57.77	57.30	25	31,009	0.08%
2018/05/14	69	56.14	63.2	57.25	58.10	5.8	30,392	0.02%
2018/05/11	20	54.58	31	55.18	52.90	-11	29,133	-0.04%
2018/05/10	10	52.18	5	52.18	53.50	5	27,993	0.02%
2018/05/09	26	53.72	23	52.67	52.50	3	27,547	0.01%
2018/05/08	20	53.22	35.6	53.83	53.80	-15.6	26,881	-0.06%
2018/05/07	7	48.21	9.2	49.19	50.00	-2.2	25,652	-0.01%
2018/05/04	21	48.07	16	47.41	47.25	5	25,600	0.02%
2018/05/03	13	49.42	6	49.11	48.75	7	25,913	0.03%
2018/05/02	5	48.49	34	48.88	48.90	-29	25,992	-0.11%
2018/04/30	12	47.24	6	47.14	46.80	6	26,032	0.02%
2018/04/27	1	47.25	6	46.52	46.50	-5	27,327	-0.02%
2018/04/26	20	46.69	6	47.33	45.90	14	28,276	0.05%
2018/04/25	6	46.71	10	47.28	47.60	-4	28,445	-0.01%
2018/04/24	29	48.63	12	49.76	46.25	17	29,126	0.06%
2018/04/23	23	50.22	27	50.08	48.80	-4	28,557	-0.01%
2018/04/20	16	49.14	14	49.12	48.70	2	28,578	0.01%
2018/04/19	6	47.45	42	48.16	49.10	-36	27,712	-0.13%
2018/04/18	2	44.58	1	44.55	44.65	1	26,756	0.00%
2018/04/17	10	44.56	19	45.41	44.05	-9	26,930	-0.03%
2018/04/16	6	45.80	3	45.78	45.50	3	27,170	0.01%
2018/04/13	9	46.07	19	46.46	45.65	-10	27,575	-0.04%
2018/04/12	13	45.30	3	44.58	44.90	10	27,359	0.04%
2018/04/11	3	45.65	3	45.75	45.05	0	28,225	0.00%
2018/04/10	3	44.77	11	44.98	44.60	-8	28,851	-0.03%
2018/04/09	7	44.14	6	44.13	43.80	1	29,531	0.00%
2018/04/03	4	43.83	23	44.06	44.25	-19	29,498	-0.06%
2018/04/02	21	43.46	14	43.14	43.05	7	29,804	0.02%
2018/03/31	7	43.79	10	43.94	44.00	-3	29,953	-0.01%
2018/03/30	6	45.84	7	45.10	44.70	-1	30,304	0.00%
2018/03/29	7	46.57	13	46.68	45.50	-6	30,876	-0.02%
2018/03/28	7	46.19	4	45.99	45.80	3	30,715	0.01%
2018/03/27	14	46.98	12	46.81	47.15	2	30,879	0.01%
2018/03/26	9	45.40	6	45.44	45.75	3	31,408	0.01%
2018/03/23	17	45.13	20	45.22	45.00	-3	31,596	-0.01%
2018/03/22	6	48.04	17	48.05	47.05	-11	31,550	-0.03%
2018/03/21	13	47.23	3	47.37	47.00	10	31,458	0.03%
2018/03/20	5	46.99	10	47.07	47.25	-5	31,677	-0.02%
2018/03/19	15	48.56	36	48.43	47.65	-21	31,851	-0.07%
2018/03/16	30	48.38	52	48.24	47.20	-22	31,592	-0.07%
2018/03/15	3	46.52	11	46.68	47.00	-8	31,638	-0.03%
2018/03/14	5	47.43	12	47.64	46.90	-7	31,960	-0.02%
2018/03/13	22	48.38	6	48.18	48.55	16	32,804	0.05%
2018/03/12	14	47.93	21	47.85	47.75	-7	33,151	-0.02%
2018/03/09	55	45.98	53	46.41	47.50	2	33,111	0.01%
2018/03/08	1	43.20	1	43.10	43.20	0	33,139	0.00%
2018/03/07	3	42.28	12	43.04	42.70	-9	33,542	-0.03%
2018/03/06	0	0.00	10	42.24	42.40	-10	33,993	-0.03%
2018/03/05	12	42.45	1	42.90	41.40	11	34,392	0.03%
2018/03/02	11	44.22	8	44.09	44.10	3	34,552	0.01%
2018/03/01	7	44.66	3	44.93	45.00	4	35,135	0.01%
2018/02/27	3	45.77	2	45.20	45.30	1	35,753	0.00%
2018/02/26	11	45.92	10	45.65	45.50	1	36,140	0.00%
2018/02/23	3	44.72	10	44.94	44.50	-7	36,662	-0.02%
2018/02/22	30	44.62	1	44.25	44.15	29	38,036	0.08%
2018/02/21	5	44.81	2	44.93	45.00	3	39,623	0.01%
2018/02/12	6	43.56	6	43.31	43.00	0	39,949	0.00%
2018/02/09	4	41.84	1	42.75	42.90	3	40,294	0.01%
2018/02/08	4	43.60	4	44.89	43.50	0	40,591	0.00%
2018/02/07	11	45.42	8	46.19	45.10	3	40,855	0.01%
2018/02/06	28	44.48	0	0.00	42.50	28	41,706	0.07%
2018/02/05	7	45.60	8	45.49	47.20	-1	43,336	0.00%
2018/02/02	6	47.24	6	47.23	47.20	0	44,680	0.00%
2018/02/01	4	48.73	3	48.07	48.00	1	46,364	0.00%
2018/01/31	9	47.67	8	47.38	48.00	1	47,867	0.00%
2018/01/30	21	49.64	2	50.18	48.60	19	48,603	0.04%
2018/01/29	14	49.73	4	49.66	49.85	10	48,644	0.02%
2018/01/26	17	49.40	11	49.77	49.00	6	48,988	0.01%
2018/01/25	33	50.12	72	50.18	49.50	-39	48,892	-0.08%
2018/01/24	20	52.55	15	52.19	52.30	5	48,813	0.01%
2018/01/23	30	53.55	30	53.52	52.40	0	49,067	0.00%
2018/01/22	34	51.05	46	52.58	53.60	-12	48,434	-0.02%
2018/01/19	16	48.37	13	48.36	48.75	3	49,111	0.01%
2018/01/18	11	48.26	48	48.25	47.90	-37	49,222	-0.08%
2018/01/17	3.6	47.25	5	47.20	46.90	-1.4	49,485	0.00%
2018/01/16	34	47.49	28	47.66	47.05	6	50,360	0.01%
2018/01/15	5	46.33	8	46.54	47.00	-3	51,050	-0.01%
2018/01/12	17	46.99	18	46.39	45.90	-1	51,888	0.00%
2018/01/11	5	46.00	8.2	45.93	46.20	-3.2	52,157	-0.01%
2018/01/10	11	46.75	23	46.26	45.85	-12	52,303	-0.02%
2018/01/09	44	46.62	41	46.45	47.25	3	52,530	0.01%
2018/01/08	20	46.23	10	45.83	45.05	10	52,941	0.02%
2018/01/05	45	47.46	78	47.64	47.15	-33	53,817	-0.06%
2018/01/04	44	45.04	25	45.63	46.50	19	54,411	0.03%
2018/01/03	12	44.09	54	44.38	43.95	-42	53,809	-0.08%
2018/01/02	6	42.54	3	42.40	42.35	3	53,322	0.01%