合晶 (6182)-群益金鼎-瑞豐券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/24	1	38.90	1	38.85	39.00	0	2,969	0.00%
2024/04/19	2	39.00	3	38.60	38.85	-1	3,009	-0.03%
2024/04/18	0	39.65	8	39.65	39.70	-8	2,977	-0.27%
2024/04/17	0	0.00	2	40.00	39.75	-2	2,966	-0.07%
2024/04/16	4	39.03	0	0.00	38.90	4	2,945	0.14%
2024/04/15	0	39.80	0	0.00	40.10	0	2,945	0.00%
2024/04/10	3	40.15	0	0.00	39.95	3	3,008	0.10%
2024/04/09	1	39.80	0	0.00	39.90	1	3,025	0.03%
2024/04/08	1	39.90	2	39.85	40.00	-1	3,039	-0.03%
2024/04/02	1	40.00	1	40.15	40.15	0	3,112	0.00%
2024/04/01	3	39.83	1	39.90	39.90	2	3,203	0.06%
2024/03/29	0	0.00	3	38.90	39.00	-3	3,209	-0.09%
2024/03/28	4	38.86	0	0.00	38.80	4	3,278	0.12%
2024/03/27	2	39.05	0	0.00	39.00	2	3,324	0.06%
2024/03/26	2	39.25	0	0.00	38.75	2	3,388	0.06%
2024/03/22	2	39.80	0	0.00	39.70	2	3,537	0.06%
2024/03/21	0	0.00	1	40.20	40.00	-1	3,678	-0.03%
2024/03/20	1	40.75	2.1	40.51	40.15	-1.1	3,999	-0.03%
2024/03/19	2	39.90	1.1	40.09	39.60	0.9	4,036	0.02%
2024/03/18	2.3	38.90	2	38.90	38.80	0.3	4,353	0.01%
2024/03/15	6	39.93	3	39.87	39.70	3	4,579	0.07%
2024/03/14	1	40.15	1	40.25	40.20	0	4,547	0.00%
2024/03/13	18	41.49	10	40.99	40.70	8	4,537	0.18%
2024/03/12	1	41.30	1	41.30	41.20	0	4,493	0.00%
2024/03/11	5	42.40	5	41.75	41.60	0	4,453	0.00%
2024/03/08	3.1	42.31	15.1	42.07	42.35	-12	4,322	-0.28%
2024/03/07	12	40.34	6	40.00	39.95	6	3,985	0.15%
2024/03/06	4	40.00	0	0.00	39.85	4	3,958	0.10%
2024/03/01	1	39.95	1	40.00	39.90	0	4,022	0.00%
2024/02/29	4	39.90	0	0.00	39.80	4	4,017	0.10%
2024/02/26	0	0.00	1	40.60	40.40	-1	3,992	-0.03%
2024/02/23	0	0.00	2	41.85	41.00	-2	3,963	-0.05%
2024/02/21	0	0.00	1	41.20	41.20	-1	3,965	-0.03%
2024/02/15	0	0.00	1	41.10	41.20	-1	3,965	-0.03%
2024/02/02	2	40.90	0	0.00	41.00	2	3,969	0.05%
2024/02/01	1.1	40.98	0	0.00	41.00	1.1	4,014	0.03%
2024/01/31	1	41.25	0	41.40	41.25	1	4,029	0.02%
2024/01/30	3.1	40.93	0	0.00	40.55	3.1	4,055	0.08%
2024/01/29	1.1	41.11	0	0.00	41.30	1.1	4,119	0.03%
2024/01/22	0	0.00	1	42.40	42.55	-1	4,248	-0.02%
2024/01/18	0	0.00	0.3	41.70	41.60	-0.3	4,334	-0.01%
2024/01/17	5	42.27	0	0.00	42.20	5	4,333	0.12%
2024/01/11	1	42.75	1	42.65	42.80	0	4,325	0.00%
2024/01/10	0.1	42.80	0	0.00	42.35	0.1	4,351	0.00%
2024/01/08	0.3	43.75	0	0.00	43.55	0.3	4,326	0.01%
2024/01/04	2	43.10	1	43.00	43.25	1	4,341	0.02%
2024/01/03	2	43.25	0	0.00	43.20	2	4,318	0.05%
2024/01/02	1	43.30	0	0.00	43.05	1	4,297	0.02%
2023/12/29	4	43.30	0	0.00	43.30	4	4,298	0.09%
2023/12/28	2	44.00	0	0.00	43.55	2	4,277	0.05%
2023/12/27	3	43.80	9	44.33	43.95	-6	4,250	-0.14%
2023/12/26	0	0.00	1	44.05	44.15	-1	4,172	-0.02%
2023/12/25	3	43.75	1	44.45	43.75	2	4,130	0.05%
2023/12/22	4	44.18	1	44.50	44.10	3	4,096	0.07%
2023/12/21	4	44.16	1	44.20	44.05	3	4,051	0.07%
2023/12/20	1	44.85	0	0.00	44.65	1	3,989	0.03%
2023/12/19	4	45.33	20	45.00	45.00	-16	3,943	-0.41%
2023/12/18	0	0.00	6	47.70	46.05	-6	3,839	-0.16%
2023/12/15	27	48.76	14.5	48.46	48.05	12.5	3,768	0.33%
2023/12/14	2	46.80	1	47.20	47.40	1	3,495	0.03%
2023/12/13	2.1	47.55	7.3	48.04	46.45	-5.3	3,474	-0.15%
2023/12/12	14	46.18	4	46.53	47.60	10	3,179	0.31%
2023/12/11	0	0.00	4	44.50	44.20	-4	2,933	-0.14%
2023/12/05	0.2	44.69	0	0.00	44.45	0.2	3,194	0.01%
2023/12/04	1	45.25	0	0.00	45.00	1	3,281	0.03%
2023/12/01	0	45.10	0	0.00	45.10	0	3,339	0.00%
2023/11/30	1	45.55	0	0.00	45.00	1	3,365	0.03%
2023/11/29	0	0.00	1	45.05	45.20	-1	3,346	-0.03%
2023/11/21	0	0.00	2	44.18	43.60	-2	3,334	-0.06%
2023/11/20	0	0.00	1	44.25	44.05	-1	3,340	-0.03%
2023/11/14	0	0.00	10	42.70	42.65	-10	3,404	-0.29%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/06	2	43.25	5	43.45	43.50	-3	3,448	-0.09%
2023/10/30	2	45.10	0	0.00	45.10	2	3,470	0.06%
2023/10/27	0	0.00	6	46.48	45.80	-6	3,464	-0.17%
2023/10/26	1	45.25	0	0.00	45.45	1	3,495	0.03%
2023/10/25	0	0.00	2	46.80	46.15	-2	3,467	-0.06%
2023/10/24	0	0.00	0.3	46.40	46.70	-0.3	3,475	-0.01%
2023/10/19	1	45.95	2	45.43	45.90	-1	3,586	-0.03%
2023/10/16	1	46.30	0	0.00	46.35	1	3,738	0.03%
2023/10/02	2	44.15	14	44.80	45.00	-12	4,520	-0.27%
2023/09/28	0	0.00	5	44.20	44.00	-5	4,614	-0.11%
2023/09/22	3	44.95	0	0.00	45.20	3	4,714	0.06%
2023/09/21	3	45.20	0	0.00	44.85	3	4,742	0.06%
2023/09/20	2	44.83	4	45.41	44.90	-2	4,817	-0.04%
2023/09/19	1	46.00	11	45.99	45.70	-10	4,900	-0.20%
2023/09/18	0	0.00	3	46.75	46.70	-3	4,853	-0.06%
2023/09/15	0	0.00	1.1	46.70	46.50	-1.1	4,802	-0.02%
2023/09/14	0	0.00	2	46.18	46.00	-2	4,750	-0.04%
2023/09/13	3	45.75	3	46.07	45.90	0	4,749	0.00%
2023/09/12	0	0.00	3	45.60	45.65	-3	4,776	-0.06%
2023/09/11	0	0.00	1	44.60	44.40	-1	4,792	-0.02%
2023/09/08	1	45.00	0	0.00	44.85	1	5,009	0.02%
2023/09/07	6	44.70	5	45.06	44.85	1	4,970	0.02%
2023/09/06	1	44.60	3	43.93	44.30	-2	4,892	-0.04%
2023/09/01	0	0.00	4	43.15	43.10	-4	4,864	-0.08%
2023/08/31	0.1	42.35	1	42.80	42.60	-1	4,871	-0.02%
2023/08/30	0	0.00	1	42.65	42.45	-1	4,885	-0.02%
2023/08/28	0	0.00	0	42.25	42.00	0	4,910	0.00%
2023/08/25	0	0.00	1	42.15	42.15	-1	4,910	-0.02%
2023/08/24	0	0.00	2	42.20	41.75	-2	4,913	-0.04%
2023/08/21	2.1	41.29	1	41.35	41.10	1.1	4,900	0.02%
2023/08/18	0	0.00	8	41.23	41.25	-8	4,893	-0.16%
2023/08/17	0	0.00	8	40.31	40.80	-8	4,877	-0.16%
2023/08/16	1	39.25	1	39.90	39.90	0	4,857	0.00%
2023/08/15	3	39.22	2	39.50	39.25	1	4,833	0.02%
2023/08/14	5	38.94	2	39.33	39.25	3	4,827	0.06%
2023/08/10	1	39.95	0	0.00	40.00	1	4,773	0.02%
2023/08/09	6	40.67	1	40.30	40.45	5	4,724	0.11%
2023/08/08	8.5	41.61	1	41.65	41.50	7.5	4,637	0.16%
2023/08/04	1	42.25	0	0.00	42.70	1	4,583	0.02%
2023/08/02	2	42.40	1	42.60	42.45	1	4,603	0.02%
2023/08/01	3	43.00	4	42.70	43.05	-1	4,540	-0.02%
2023/07/31	1	42.60	0	0.00	42.50	1	4,534	0.02%
2023/07/28	3	43.60	4	43.58	43.50	-1	4,463	-0.02%
2023/07/27	2	43.20	0	0.00	43.60	2	4,464	0.04%
2023/07/26	2.5	42.86	0	0.00	42.75	2.5	4,454	0.06%
2023/07/25	1.2	43.34	0	0.00	43.55	1.2	4,430	0.03%
2023/07/24	1	43.35	0	0.00	43.05	1	4,423	0.02%
2023/07/20	1	45.70	1	45.60	45.60	0	4,426	0.00%
2023/07/19	1	46.60	2	46.13	45.60	-1	4,456	-0.02%
2023/07/18	0	0.00	1	48.60	48.60	-1	4,399	-0.02%
2023/07/17	1	48.80	1	48.80	48.90	0	4,293	0.00%
2023/07/14	3	47.60	3	48.03	48.45	0	4,239	0.00%
2023/07/13	0	0.00	2	48.00	47.35	-2	4,166	-0.05%
2023/07/12	4	47.90	14.1	47.84	48.10	-10.1	4,123	-0.24%
2023/07/11	12	47.60	11	47.95	47.80	1	4,014	0.02%
2023/07/07	1	46.75	4	46.56	46.70	-3	3,963	-0.08%
2023/07/06	11	47.61	17	47.58	47.75	-6	3,922	-0.15%
2023/07/05	1	47.05	3	47.25	47.35	-2	3,870	-0.05%
2023/07/04	0	0.00	3	46.97	46.75	-3	3,838	-0.08%
2023/07/03	1	47.30	0	0.00	47.30	1	3,841	0.03%
2023/06/30	0	0.00	3	47.15	47.30	-3	3,822	-0.08%
2023/06/29	1	47.00	0	0.00	46.95	1	3,842	0.03%
2023/06/28	2	47.15	0	0.00	47.20	2	3,834	0.05%
2023/06/27	0.1	47.54	11.3	46.60	46.60	-11.2	3,836	-0.29%
2023/06/26	1	46.25	0	0.00	46.15	1	3,751	0.03%
2023/06/21	11	46.17	0	0.00	46.15	11	3,831	0.29%
2023/06/20	4	46.09	0.5	45.95	45.95	3.5	3,980	0.09%
2023/06/19	13	46.39	0	0.00	46.25	13	4,117	0.32%
2023/06/16	0	0.00	1	46.45	46.65	-1	4,269	-0.02%
2023/06/15	3	46.50	3	46.43	46.40	0	4,270	0.00%
2023/06/14	20	46.49	8	46.21	46.30	12	4,244	0.28%
2023/06/13	0.7	44.55	1	44.50	44.50	-0.3	4,099	-0.01%
2023/06/08	1	44.50	1	44.20	44.05	0	4,254	0.00%
2023/06/06	1	44.90	0	0.00	45.20	1	4,371	0.02%
2023/06/02	1	45.00	1	45.10	44.75	0	4,433	0.00%
2023/05/31	1	44.85	1	45.00	44.95	0	4,466	0.00%
2023/05/30	0	0.00	1	44.90	44.95	-1	4,461	-0.02%
2023/05/29	0	0.00	2.4	44.72	44.80	-2.4	4,461	-0.05%
2023/05/26	1	44.35	7	44.19	44.05	-6	4,455	-0.13%
2023/05/25	0	0.00	3	44.10	44.05	-3	4,447	-0.07%
2023/05/24	0	0.00	5	43.75	44.00	-5	4,492	-0.11%
2023/05/23	1	44.00	0	0.00	44.10	1	4,510	0.02%
2023/05/19	3	43.50	0	0.00	43.20	3	4,523	0.07%
2023/05/16	0	0.00	2	42.83	42.80	-2	4,638	-0.04%
2023/05/12	2	42.18	0	0.00	42.40	2	4,730	0.04%
2023/05/10	2	42.50	0	0.00	42.60	2	4,903	0.04%
2023/05/09	1	42.75	0	0.00	42.60	1	4,975	0.02%
2023/05/08	5	44.16	0	0.00	43.80	5	4,988	0.10%
2023/05/05	3	44.10	0	0.00	43.95	3	5,039	0.06%
2023/05/04	2	43.95	2	44.15	43.95	0	5,109	0.00%
2023/05/02	0	0.00	2	43.80	44.00	-2	5,268	-0.04%
2023/04/28	0	0.00	1	43.20	43.20	-1	5,378	-0.02%
2023/04/26	2	42.50	0	0.00	42.50	2	5,334	0.04%
2023/04/25	2	43.63	4	43.04	42.55	-2	5,320	-0.04%
2023/04/24	3	43.60	1	43.55	43.55	2	5,314	0.04%
2023/04/21	0.1	44.50	0	0.00	44.10	0.1	5,301	0.00%
2023/04/20	1.1	45.34	0	0.00	45.15	1.1	5,273	0.02%
2023/04/19	3	45.92	1	45.70	45.25	2	5,337	0.04%
2023/04/18	13	46.36	0	0.00	46.15	13	5,261	0.25%
2023/04/17	2	46.23	0	0.00	46.15	2	5,238	0.04%
2023/04/14	5	46.66	0	0.00	46.70	5	5,182	0.10%
2023/04/12	0	0.00	1	48.20	48.35	-1	5,035	-0.02%
2023/04/11	4	48.50	1	48.40	48.30	3	4,993	0.06%
2023/04/10	4	48.66	0	0.00	48.65	4	4,980	0.08%
2023/04/07	0	0.00	2	47.95	47.90	-2	4,918	-0.04%
2023/04/06	4	47.70	0	0.00	47.60	4	4,906	0.08%
2023/03/31	0	0.00	2	49.05	48.50	-2	4,867	-0.04%
2023/03/30	5	48.50	5	48.65	48.65	0	4,837	0.00%
2023/03/29	3	48.05	0	0.00	48.00	3	4,819	0.06%
2023/03/28	1	48.10	1	48.30	48.10	0	4,807	0.00%
2023/03/27	0	49.20	1	49.45	48.90	-1	4,706	-0.02%
2023/03/24	2	49.40	6	49.38	49.35	-4	4,633	-0.09%
2023/03/23	2	49.30	19	49.06	49.55	-17	4,531	-0.38%
2023/03/22	0	0.00	4	48.51	48.90	-4	4,355	-0.09%
2023/03/21	3	47.75	7.1	48.04	47.70	-4.1	4,191	-0.10%
2023/03/20	0	0.00	4	46.61	47.20	-4	4,007	-0.10%
2023/03/17	0	0.00	3.2	46.51	46.20	-3.2	3,945	-0.08%
2023/03/16	2.5	46.31	5	46.67	46.45	-2.5	3,860	-0.07%
2023/03/15	7	45.46	6	46.48	45.95	1	3,782	0.03%
2023/03/14	2	44.10	2	44.90	44.90	0	3,738	0.00%
2023/03/13	0	0.00	3	44.70	44.75	-3	3,733	-0.08%
2023/03/10	3	46.40	0	0.00	45.40	3	3,731	0.08%
2023/03/09	5	46.70	2	46.55	46.20	3	3,782	0.08%
2023/03/08	5	46.63	2	46.90	46.90	3	3,772	0.08%
2023/03/07	1	46.20	5	46.30	46.10	-4	3,742	-0.11%
2023/03/06	6	45.58	17	45.83	46.05	-11	3,738	-0.29%
2023/03/03	20	45.10	7	45.00	45.00	13	3,738	0.35%
2023/03/02	1	44.85	0	0.00	44.75	1	3,832	0.03%
2023/03/01	2	44.90	0	0.00	45.10	2	3,897	0.05%
2023/02/24	1	44.90	0	0.00	44.90	1	3,889	0.03%
2023/02/23	6	45.25	0	0.00	45.35	6	3,899	0.15%
2023/02/22	4	44.88	0	0.00	45.15	4	3,948	0.10%
2023/02/21	0	0.00	5	46.25	45.85	-5	3,949	-0.13%
2023/02/20	0	0.00	20	46.34	46.35	-20	4,028	-0.50%
2023/02/17	0	0.00	10	46.00	46.25	-10	4,126	-0.24%
2023/02/16	25	46.45	3	46.15	46.45	22	4,165	0.53%
2023/02/15	11	44.77	0	0.00	45.05	11	4,284	0.26%
2023/02/14	3	45.30	0	0.00	45.05	3	4,354	0.07%
2023/02/10	1	45.90	0	0.00	45.70	1	4,528	0.02%
2023/02/09	0	0.00	2.1	46.94	46.65	-2.1	4,594	-0.05%
2023/02/08	3	46.63	1	46.30	46.15	2	4,578	0.04%
2023/02/07	0.1	46.10	5.1	46.09	46.20	-5	4,562	-0.11%
2023/02/06	2	44.90	3	44.90	44.70	-1	4,616	-0.02%
2023/02/02	0	0.00	1	45.90	46.10	-1	4,610	-0.02%
2023/02/01	4	45.25	0	0.00	45.50	4	4,585	0.09%
2023/01/31	1	44.75	2	45.00	44.85	-1	4,618	-0.02%
2023/01/30	1	44.25	5	43.40	44.50	-4	4,570	-0.09%
2023/01/17	2	42.10	0	0.00	42.10	2	4,472	0.04%
2023/01/13	2	42.05	0	0.00	41.80	2	4,593	0.04%
2023/01/12	4	42.90	4	42.80	42.55	0	4,600	0.00%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/10	2.3	43.76	0	0.00	43.90	2.3	4,666	0.05%
2023/01/09	4.1	43.18	5	44.01	44.25	-0.9	4,683	-0.02%
2023/01/05	6	42.11	7	41.86	41.65	-1	4,758	-0.02%
2023/01/03	1	40.90	0	0.00	41.45	1	4,896	0.02%
2022/12/29	1	40.35	0	0.00	41.00	1	5,014	0.02%
2022/12/28	3	41.00	1	41.65	40.75	2	5,203	0.04%
2022/12/27	1	42.35	1	42.10	42.15	0	5,257	0.00%
2022/12/26	1	42.10	0	0.00	41.80	1	5,361	0.02%
2022/12/23	0	0.00	5	41.55	41.80	-5	5,471	-0.09%
2022/12/20	3	42.63	0	0.00	41.85	3	6,069	0.05%
2022/12/19	2	43.40	2	43.80	43.40	0	6,280	0.00%
2022/12/16	5	43.67	2	44.00	43.65	3	6,368	0.05%
2022/12/15	0	0.00	1	44.60	44.60	-1	6,395	-0.02%
2022/12/14	2	44.50	1	44.10	44.80	1	6,467	0.02%
2022/12/13	2	43.85	0	0.00	43.85	2	6,483	0.03%
2022/12/12	3	43.75	0	0.00	43.75	3	6,505	0.05%
2022/12/09	2	45.03	0	0.00	44.25	2	6,550	0.03%
2022/12/08	0	0.00	5	44.70	44.85	-5	6,563	-0.08%
2022/12/07	3	44.92	3	45.17	44.75	0	6,595	0.00%
2022/12/06	4.1	46.55	2	46.50	46.00	2.1	6,609	0.03%
2022/12/05	14	47.81	0	0.00	47.70	14	6,613	0.21%
2022/12/02	1	47.60	1	47.65	47.60	0	6,622	0.00%
2022/12/01	6	47.69	9	47.37	47.70	-3	6,644	-0.05%
2022/11/30	1	45.65	3	46.00	45.95	-2	6,594	-0.03%
2022/11/29	3	44.97	0	0.00	45.20	3	6,728	0.04%
2022/11/28	1	45.55	0	0.00	45.55	1	6,740	0.01%
2022/11/24	3	46.05	0	0.00	46.50	3	6,820	0.04%
2022/11/23	1	46.45	4	45.20	45.20	-3	6,795	-0.04%
2022/11/22	1	45.45	0	0.00	45.65	1	6,842	0.01%
2022/11/18	0	0.00	0	45.70	45.65	0	7,432	0.00%
2022/11/17	3	46.30	0	0.00	46.20	3	7,423	0.04%
2022/11/16	1	45.55	0	0.00	46.10	1	7,464	0.01%
2022/11/15	1	45.55	4	45.85	46.00	-3	7,430	-0.04%
2022/11/14	1	44.80	1	45.35	45.00	0	7,468	0.00%
2022/11/11	1	45.30	5	45.51	44.75	-4	7,530	-0.05%
2022/11/10	1	43.65	3	43.70	43.80	-2	7,430	-0.03%
2022/11/08	2	42.70	10	42.82	42.25	-8	7,570	-0.11%
2022/11/07	14	42.10	7	42.39	42.35	7	7,805	0.09%
2022/11/04	1	42.20	15	41.68	42.20	-14	8,032	-0.17%
2022/11/03	2	40.90	1	41.00	41.40	1	8,027	0.01%
2022/11/02	2	41.30	2	40.55	41.00	0	8,098	0.00%
2022/11/01	1	40.25	1	40.50	40.20	0	8,034	0.00%
2022/10/31	0	0.00	1	40.05	39.90	-1	8,129	-0.01%
2022/10/28	2	39.12	5	39.50	39.05	-3	8,131	-0.04%
2022/10/27	5	39.29	12	39.45	39.95	-7	8,121	-0.09%
2022/10/26	5	37.95	7	38.17	37.60	-2	8,063	-0.02%
2022/10/24	7	39.46	12	39.65	38.95	-5	8,111	-0.06%
2022/10/21	2	38.50	0	0.00	39.05	2	8,078	0.02%
2022/10/20	0	0.00	3	39.35	38.70	-3	8,089	-0.04%
2022/10/19	3	39.62	6	39.90	39.00	-3	8,105	-0.04%
2022/10/18	8	39.45	0	0.00	39.55	8	8,090	0.10%
2022/10/14	0	0.00	5	38.57	38.95	-5	8,231	-0.06%
2022/10/13	2	36.70	2	36.55	36.40	0	8,282	0.00%
2022/10/12	2	38.70	0	0.00	38.70	2	8,242	0.02%
2022/10/11	5	38.58	0	0.00	38.40	5	8,291	0.06%
2022/10/07	3	40.68	6	40.52	40.60	-3	8,336	-0.04%
2022/10/06	5	40.83	4	41.09	41.10	1	8,352	0.01%
2022/10/05	10	41.15	20	41.54	40.80	-10	8,345	-0.12%
2022/10/04	10	39.60	11	39.90	39.90	-1	8,311	-0.01%
2022/10/03	7	38.95	5	38.60	38.60	2	8,391	0.02%
2022/09/30	0	0.00	2	39.18	39.45	-2	8,407	-0.02%
2022/09/29	1.1	39.08	2	38.70	38.30	-1	8,428	-0.01%
2022/09/28	13	39.17	10	38.30	37.90	3	8,439	0.04%
2022/09/27	16	38.97	23	39.58	40.30	-7	8,331	-0.08%
2022/09/26	32	41.23	26	41.86	40.15	6	8,083	0.07%
2022/09/23	9	44.99	0	0.00	44.60	9	7,976	0.11%
2022/09/22	5	45.19	6	45.52	45.80	-1	7,992	-0.01%
2022/09/21	2	45.55	0	0.00	45.35	2	7,978	0.03%
2022/09/20	3	46.98	1	47.25	46.60	2	7,971	0.03%
2022/09/19	1	47.55	0	0.00	46.80	1	8,015	0.01%
2022/09/16	0.1	48.15	1	48.10	47.25	-1	8,045	-0.01%
2022/09/15	6	48.63	3	49.10	48.25	3	8,114	0.04%
2022/09/14	12	47.73	12	48.02	48.80	0	8,186	0.00%
2022/09/13	19	48.92	12	49.10	48.90	7	8,228	0.09%
2022/09/12	20	49.43	5	49.16	49.30	15	8,309	0.18%
2022/09/08	4	47.90	1	47.60	48.00	3	8,404	0.04%
2022/09/07	3	46.47	1	46.55	46.50	2	8,480	0.02%
2022/09/06	5	47.70	1	48.35	47.30	4	8,494	0.05%
2022/09/05	7	49.32	17	48.99	48.50	-10	8,483	-0.12%
2022/09/02	18	51.38	2	51.55	51.00	16	8,479	0.19%
2022/09/01	10	51.07	26	51.12	51.10	-16	8,484	-0.19%
2022/08/31	3	51.73	5	51.90	52.20	-2	8,464	-0.02%
2022/08/30	4	51.35	3	52.03	52.00	1	8,477	0.01%
2022/08/29	8.2	50.75	2	50.80	50.70	6.2	8,441	0.07%
2022/08/26	12.1	53.69	6.1	53.03	52.70	6	8,393	0.07%
2022/08/25	13.1	53.25	17	53.01	53.60	-3.9	8,176	-0.05%
2022/08/24	4	50.60	0	0.00	50.30	4	7,970	0.05%
2022/08/23	1	49.90	15	50.05	50.70	-14	8,204	-0.17%
2022/08/22	3	50.87	11	50.82	50.80	-8	8,484	-0.09%
2022/08/19	10	52.00	0	0.00	51.60	10	8,626	0.12%
2022/08/18	0	0.00	3	51.03	51.50	-3	8,886	-0.03%
2022/08/17	3	50.90	12.1	51.07	50.90	-9.1	8,984	-0.10%
2022/08/16	1	51.50	1	51.00	51.00	0	9,064	0.00%
2022/08/15	1.5	50.00	17	50.07	50.20	-15.5	8,954	-0.17%
2022/08/12	32	50.44	27.5	50.27	50.30	4.5	8,964	0.05%
2022/08/11	10	49.56	11	49.38	49.60	-1	8,792	-0.01%
2022/08/10	3	47.48	3	47.40	47.60	0	8,698	0.00%
2022/08/09	7	47.06	8	46.98	47.10	-1	8,845	-0.01%
2022/08/08	1	45.90	0	0.00	45.95	1	9,344	0.01%
2022/08/05	5	46.22	5	45.86	46.50	0	9,800	0.00%
2022/08/04	0	44.60	1	45.30	45.30	-1	9,801	-0.01%
2022/08/03	2	45.30	0	0.00	45.10	2	9,954	0.02%
2022/08/02	3	46.13	1	45.65	45.45	2	10,187	0.02%
2022/08/01	3	47.47	5	47.13	47.15	-2	10,426	-0.02%
2022/07/29	2	47.80	2	47.80	47.75	0	10,543	0.00%
2022/07/28	4	47.56	0	0.00	47.00	4	10,780	0.04%
2022/07/27	2	46.63	5	45.96	47.15	-3	10,957	-0.03%
2022/07/26	2	46.50	2	46.20	45.90	0	10,981	0.00%
2022/07/25	2	47.60	1	47.30	47.55	1	11,009	0.01%
2022/07/22	9	48.45	0	0.00	48.10	9	11,136	0.08%
2022/07/21	9	48.37	8	48.86	48.95	1	11,207	0.01%
2022/07/20	6	48.08	0	0.00	47.25	6	11,225	0.05%
2022/07/19	2	46.00	2	46.55	46.55	0	11,345	0.00%
2022/07/18	9	47.99	8	47.89	48.20	1	11,402	0.01%
2022/07/15	5	47.41	10	47.06	47.55	-5	11,364	-0.04%
2022/07/14	4	45.15	3	46.02	46.15	1	11,335	0.01%
2022/07/13	0	0.00	1	45.50	44.80	-1	11,443	-0.01%
2022/07/12	8	45.13	0	0.00	44.00	8	11,600	0.07%
2022/07/11	2	47.25	3	48.07	47.30	-1	11,749	-0.01%
2022/07/08	6	46.49	1	46.15	46.40	5	11,789	0.04%
2022/07/07	1	45.00	1	44.80	44.90	0	11,800	0.00%
2022/07/05	5	46.09	2	45.80	46.00	3	12,371	0.02%
2022/07/04	1	45.00	2	44.60	44.55	-1	12,364	-0.01%
2022/07/01	9.1	47.71	4	46.40	45.05	5.1	12,365	0.04%
2022/06/30	5	48.47	2	48.13	48.05	3	12,273	0.02%
2022/06/29	1	50.00	1	50.20	50.50	0	12,324	0.00%
2022/06/28	5	50.68	1	51.00	51.00	4	12,440	0.03%
2022/06/27	2	52.00	6	52.30	52.40	-4	12,592	-0.03%
2022/06/24	2	50.35	0	0.00	50.50	2	12,776	0.02%
2022/06/23	8	49.85	5	49.94	49.95	3	13,229	0.02%
2022/06/22	20	50.97	1	50.22	50.20	19	14,000	0.14%
2022/06/21	2	50.60	4	51.63	52.40	-2	14,530	-0.01%
2022/06/20	2	51.60	9	51.70	50.20	-7	14,839	-0.05%
2022/06/17	8.1	52.97	15	52.80	52.60	-6.9	14,885	-0.05%
2022/06/16	8.1	55.63	1	54.80	54.60	7.1	14,888	0.05%
2022/06/15	4.1	57.49	6	57.85	57.00	-1.9	14,993	-0.01%
2022/06/14	39	56.81	4	58.00	58.40	35	15,309	0.23%
2022/06/13	7	58.01	0	0.00	57.70	7	15,378	0.05%
2022/06/10	6	60.45	10	60.40	60.50	-4	15,371	-0.03%
2022/06/09	4.5	61.22	3.2	61.09	61.00	1.3	15,626	0.01%
2022/06/08	20	61.78	10	61.70	60.80	10	15,664	0.06%
2022/06/07	4	61.10	1	61.30	61.30	3	15,905	0.02%
2022/06/06	0	0.00	2	61.10	61.00	-2	16,035	-0.01%
2022/06/02	0	0.00	21	61.83	61.60	-21	16,288	-0.13%
2022/06/01	7	61.74	8	61.86	61.60	-1	16,483	-0.01%
2022/05/31	10	62.70	16	62.08	62.30	-6	16,488	-0.04%
2022/05/30	12.1	62.17	8	62.45	62.00	4.1	16,441	0.02%
2022/05/27	7	61.26	12	60.85	60.70	-5	16,268	-0.03%
2022/05/26	12	60.93	4	60.78	60.00	8	16,175	0.05%
2022/05/25	5	59.26	8	59.41	59.80	-3	15,883	-0.02%
2022/05/24	9	58.35	9	59.03	57.50	0	15,892	0.00%
2022/05/23	5	59.60	0	0.00	59.40	5	15,785	0.03%
2022/05/20	4	59.18	1.1	59.51	59.60	2.9	15,830	0.02%
2022/05/19	4	58.60	5	58.28	59.60	-1	15,801	-0.01%
2022/05/18	13.2	60.09	11	59.62	59.30	2.2	15,781	0.01%
2022/05/17	8	59.73	3	59.20	60.10	5	15,738	0.03%
2022/05/16	12	60.58	37	59.38	58.60	-25	15,715	-0.16%
2022/05/13	11.1	59.39	18	58.97	59.70	-6.9	15,340	-0.04%
2022/05/12	16	55.56	5	56.04	55.50	11	15,166	0.07%
2022/05/11	10	57.81	1.1	57.00	56.90	8.9	15,825	0.06%
2022/05/10	20.1	56.19	16	56.77	58.00	4.1	16,239	0.03%
2022/05/09	12	57.11	10	57.11	56.60	2	16,322	0.01%
2022/05/06	8	55.19	18	55.42	55.50	-10	16,342	-0.06%
2022/05/05	5	57.28	6	57.42	57.80	-1	16,717	-0.01%
2022/05/04	6	55.17	8	56.11	55.60	-2	16,714	-0.01%
2022/05/03	5	55.18	1	55.50	55.50	4	16,822	0.02%
2022/04/29	1	54.70	1	55.60	54.30	0	17,101	0.00%
2022/04/28	5	55.80	3	54.70	54.70	2	17,318	0.01%
2022/04/27	1.1	51.05	9	51.78	53.80	-7.9	17,354	-0.05%
2022/04/26	9	55.26	1	56.00	54.70	8	17,287	0.05%
2022/04/25	3	54.90	7	54.73	54.20	-4	17,357	-0.02%
2022/04/22	21.1	58.68	4	58.35	57.90	17.1	17,523	0.10%
2022/04/21	7	59.54	0	0.00	59.90	7	17,766	0.04%
2022/04/20	3	59.43	3	59.20	58.90	0	18,011	0.00%
2022/04/19	5	60.38	3	59.53	59.30	2	18,412	0.01%
2022/04/18	8	59.29	3	59.37	59.00	5	18,403	0.03%
2022/04/15	5.1	58.87	1	60.30	58.40	4.1	18,432	0.02%
2022/04/14	3	60.93	0	0.00	60.80	3	18,655	0.02%
2022/04/12	8.1	61.17	3	61.43	60.90	5.1	18,821	0.03%
2022/04/11	9.2	63.89	17	65.30	62.60	-7.8	18,728	-0.04%
2022/04/08	4	68.12	1	68.00	68.00	3	18,893	0.02%
2022/04/07	3	68.90	2	68.20	68.00	1	18,970	0.01%
2022/04/06	6	68.53	1	68.10	69.40	5	19,232	0.03%
2022/04/01	4	67.68	1	67.60	69.00	3	19,662	0.02%
2022/03/31	1	69.20	0	0.00	68.90	1	19,841	0.01%
2022/03/30	6	69.98	1	70.40	69.80	5	19,946	0.03%
2022/03/29	23	70.18	1	70.70	70.00	22	20,416	0.11%
2022/03/28	29	69.16	16	69.11	70.50	13	20,327	0.06%
2022/03/25	36.1	72.58	20	73.16	71.10	16.1	20,092	0.08%
2022/03/24	26	76.81	42	77.01	76.30	-16	19,374	-0.08%
2022/03/23	13	78.61	9	79.21	79.00	4	19,064	0.02%
2022/03/22	0	0.00	2	77.10	77.20	-2	19,631	-0.01%
2022/03/21	1	75.90	3	76.37	75.80	-2	19,753	-0.01%
2022/03/18	9	74.72	14	75.05	75.30	-5	20,122	-0.02%
2022/03/17	2	74.45	8	73.86	74.90	-6	20,327	-0.03%
2022/03/16	1	70.80	12	71.05	70.40	-11	20,662	-0.05%
2022/03/15	11	70.51	0	0.00	70.20	11	21,408	0.05%
2022/03/14	17	73.00	13	73.00	72.50	4	23,269	0.02%
2022/03/11	0	0.00	1	70.00	71.40	-1	23,531	0.00%
2022/03/10	10	71.41	5	71.86	71.70	5	24,096	0.02%
2022/03/09	7.2	69.33	7	69.16	68.60	0.2	24,579	0.00%
2022/03/08	1	69.40	3	70.00	68.10	-2	25,744	-0.01%
2022/03/07	3.3	72.79	4	72.70	72.00	-0.7	27,870	0.00%
2022/03/04	1	76.50	0	0.00	76.50	1	30,560	0.00%
2022/03/03	0	0.00	2	77.40	77.40	-2	32,162	-0.01%
2022/03/02	16	75.77	15	75.69	76.30	1	33,425	0.00%
2022/03/01	2	74.55	4.3	74.59	75.20	-2.3	35,505	-0.01%
2022/02/25	2.1	72.82	2	72.60	72.40	0.1	37,159	0.00%
2022/02/24	16	71.60	15	74.09	71.50	1	37,706	0.00%
2022/02/23	2	75.45	10	75.70	75.80	-8	38,556	-0.02%
2022/02/22	5	74.90	4	74.60	74.90	1	38,753	0.00%
2022/02/21	2	77.30	0	0.00	77.30	2	38,827	0.01%
2022/02/18	6	77.40	1	78.30	78.30	5	39,120	0.01%
2022/02/17	10	77.25	3	78.57	77.00	7	39,815	0.02%
2022/02/16	6	78.67	5	78.54	78.10	1	39,830	0.00%
2022/02/15	18	78.14	13	79.28	77.80	5	40,095	0.01%
2022/02/14	13	78.06	2	78.80	77.80	11	40,215	0.03%
2022/02/11	22	79.93	26	79.80	79.70	-4	40,771	-0.01%
2022/02/10	13	77.16	22	77.33	78.10	-9	40,750	-0.02%
2022/02/09	4.1	74.97	9	75.00	74.70	-4.9	40,664	-0.01%
2022/02/08	22	73.06	14	73.29	73.00	8	41,039	0.02%
2022/02/07	20	72.60	9	73.18	73.40	11	40,868	0.03%
2022/01/26	19	75.56	18	75.13	76.80	1	40,695	0.00%
2022/01/25	5	76.04	10	76.22	75.40	-5	41,051	-0.01%
2022/01/24	6	73.98	9	74.01	75.30	-3	41,508	-0.01%
2022/01/21	14	75.49	25	74.56	73.10	-11	41,929	-0.03%
2022/01/20	8	76.24	9	77.01	77.60	-1	41,885	0.00%
2022/01/19	9	77.30	1	76.90	77.10	8	41,826	0.02%
2022/01/18	4	79.20	32	79.37	78.60	-28	41,937	-0.07%
2022/01/17	46	79.23	16	79.48	79.30	30	41,950	0.07%
2022/01/14	4	77.20	1	79.00	78.10	3	42,033	0.01%
2022/01/13	0	80.00	1	80.50	79.60	-1	42,427	0.00%
2022/01/12	15	79.68	17	79.59	78.20	-2	42,420	0.00%
2022/01/11	8	79.45	2	78.40	78.30	6	42,167	0.01%
2022/01/10	21	79.67	0	0.00	80.00	21	42,243	0.05%
2022/01/07	15	79.24	8	78.85	78.50	7	42,337	0.02%
2022/01/06	4	82.25	3	82.33	82.90	1	41,989	0.00%
2022/01/05	15	83.14	31	82.76	82.50	-16	42,144	-0.04%
2022/01/04	0	0.00	7	85.03	85.50	-7	42,220	-0.02%
2022/01/03	13.1	86.20	7	86.16	84.80	6.1	42,114	0.01%
2021/12/30	3	85.30	5	85.32	85.50	-2	42,011	0.00%
2021/12/29	7	85.16	12	85.31	85.00	-5	42,044	-0.01%
2021/12/28	10	85.01	13	85.02	84.20	-3	41,934	-0.01%
2021/12/27	8	84.35	8	84.45	84.70	0	41,756	0.00%
2021/12/24	11	83.57	3	82.70	82.50	8	41,692	0.02%
2021/12/23	30	84.33	22	84.04	83.20	8	41,679	0.02%
2021/12/22	12	81.46	0	0.00	81.00	12	41,410	0.03%
2021/12/21	10.2	81.00	15	81.04	81.20	-4.8	41,428	-0.01%
2021/12/20	3	82.57	19	82.32	82.20	-16	41,361	-0.04%
2021/12/17	13	82.91	2	82.90	82.40	11	41,536	0.03%
2021/12/16	14	84.73	25	85.83	84.50	-11	41,773	-0.03%
2021/12/15	3	81.73	4	82.10	81.80	-1	41,044	0.00%
2021/12/14	19	81.06	49	81.30	81.60	-30	41,013	-0.07%
2021/12/13	34	83.44	40	83.19	82.80	-6	40,747	-0.01%
2021/12/10	59	84.85	18	84.14	84.90	41	40,474	0.10%
2021/12/09	57	87.54	184	86.73	84.60	-127	39,901	-0.32%	大賣/鉅額交易
2021/12/08	223	87.46	49	87.91	88.40	174	39,235	0.44%	大買/鉅額交易
2021/12/07	33	84.04	13	83.54	84.30	20	37,600	0.05%
2021/12/06	16	84.17	50	84.74	83.30	-34	37,365	-0.09%
2021/12/03	42	86.25	33	85.59	86.50	9	37,287	0.02%
2021/12/02	26	86.70	13.1	86.42	85.40	12.9	37,252	0.03%
2021/12/01	63	85.97	75.1	85.70	86.70	-12.1	36,316	-0.03%
2021/11/30	93	85.47	54.1	84.49	81.80	38.9	34,565	0.11%
2021/11/29	65	80.46	103.3	82.12	84.90	-38.3	32,731	-0.12%	大賣/
2021/11/26	31.1	77.46	59	77.38	77.20	-27.9	31,324	-0.09%
2021/11/25	117	77.52	82.7	77.24	79.70	34.3	30,253	0.11%	大買/
2021/11/24	31.1	76.04	64.4	76.09	76.40	-33.3	28,302	-0.12%
2021/11/23	40	70.31	24	69.64	69.50	16	27,223	0.06%
2021/11/22	8	70.49	25.2	70.25	71.20	-17.2	27,501	-0.06%
2021/11/19	6	68.15	3	68.23	67.30	3	27,702	0.01%
2021/11/18	6	68.17	5	68.24	67.70	1	27,758	0.00%
2021/11/17	12	68.45	15	68.93	68.90	-3	27,904	-0.01%
2021/11/16	25	69.54	18	69.52	68.20	7	27,849	0.03%
2021/11/15	14	67.47	11	67.70	67.40	3	27,355	0.01%
2021/11/12	25	67.34	8.1	66.70	66.80	16.9	27,411	0.06%
2021/11/11	6	68.67	4.4	68.78	68.60	1.6	27,191	0.01%
2021/11/10	13	69.54	12	69.47	69.60	1	27,049	0.00%
2021/11/09	6	68.98	18	68.73	68.30	-12	26,377	-0.05%
2021/11/08	25	67.48	18	66.89	66.60	7	25,834	0.03%
2021/11/05	17	67.21	18.1	66.90	66.30	-1.1	25,599	0.00%
2021/11/04	4	64.85	6	64.70	64.70	-2	25,211	-0.01%
2021/11/03	7	64.07	0.3	64.50	64.10	6.8	25,388	0.03%
2021/11/02	14	66.43	19	66.01	65.50	-5	25,396	-0.02%
2021/11/01	13	67.27	33	67.26	68.00	-20	25,138	-0.08%
2021/10/29	15.2	63.90	58	64.09	64.20	-42.8	24,825	-0.17%
2021/10/28	11	62.35	6	62.97	61.60	5	24,286	0.02%
2021/10/27	4	62.00	11	62.10	62.10	-7	24,335	-0.03%
2021/10/26	3	61.90	6	61.75	61.20	-3	24,811	-0.01%
2021/10/25	10.2	61.15	5	61.46	61.60	5.2	25,087	0.02%
2021/10/22	18	61.58	9	61.67	62.00	9	25,756	0.03%
2021/10/21	21	60.36	29	61.49	60.50	-8	26,940	-0.03%
2021/10/20	4	58.20	7	58.74	58.30	-3	27,151	-0.01%
2021/10/19	6.3	57.20	1.1	57.47	57.10	5.2	27,572	0.02%
2021/10/18	5.7	57.29	1	57.86	56.80	4.7	28,329	0.02%
2021/10/15	3	58.07	10	58.24	58.80	-7	28,865	-0.02%
2021/10/13	15.2	56.61	2	55.90	54.90	13.2	29,386	0.04%
2021/10/12	31.1	58.14	3	58.67	57.70	28.1	29,393	0.10%
2021/10/08	7	61.36	0	0.00	61.30	7	29,452	0.02%
2021/10/07	3	61.40	6	61.90	62.10	-3	29,875	-0.01%
2021/10/06	3	58.87	1	58.40	58.50	2	31,380	0.01%
2021/10/05	2	60.40	1	56.70	60.40	1	32,249	0.00%
2021/10/04	12	59.88	6	60.95	58.20	6	32,428	0.02%
2021/10/01	18	61.27	3	60.53	60.50	15	33,205	0.05%
2021/09/30	7	63.41	2	63.30	63.60	5	34,625	0.01%
2021/09/29	23	64.70	21	64.23	63.20	2	34,630	0.01%
2021/09/28	5	67.30	0	0.00	67.10	5	34,636	0.01%
2021/09/27	5	68.92	4	68.35	68.10	1	34,805	0.00%
2021/09/24	13	69.88	6	69.47	69.00	7	35,209	0.02%
2021/09/23	35	70.45	33	70.04	69.60	2	35,387	0.01%
2021/09/22	17	68.94	18	69.19	69.30	-1	35,842	0.00%
2021/09/17	7	68.10	4	68.45	69.40	3	36,073	0.01%
2021/09/16	8	68.91	15	69.09	69.00	-7	36,748	-0.02%
2021/09/15	4.2	67.21	3	67.20	67.10	1.2	37,667	0.00%
2021/09/14	12	68.13	4	68.68	68.10	8	39,322	0.02%
2021/09/13	3	69.13	6	68.85	68.30	-3	40,604	-0.01%
2021/09/10	11	67.45	19	68.24	69.30	-8	41,229	-0.02%
2021/09/09	10	66.81	8.1	66.55	67.00	1.9	43,160	0.00%
2021/09/08	23.1	66.17	4	66.30	65.00	19.1	43,523	0.04%
2021/09/07	28.1	68.89	9	68.77	68.60	19.1	43,238	0.04%
2021/09/06	2	71.05	11	71.14	70.60	-9	42,950	-0.02%
2021/09/03	6	70.75	19.1	71.54	72.00	-13.1	42,853	-0.03%
2021/09/02	66	71.87	69	71.19	68.80	-3	43,072	-0.01%
2021/09/01	5	70.38	4	69.65	70.70	1	42,978	0.00%
2021/08/31	34	70.27	33	69.92	70.40	1	43,744	0.00%
2021/08/30	3	69.60	5	69.70	69.60	-2	43,580	0.00%
2021/08/27	23	69.67	25	69.63	68.70	-2	43,718	0.00%
2021/08/26	47	69.71	45	69.93	70.20	2	43,464	0.00%
2021/08/25	18	68.69	42	69.08	68.70	-24	42,798	-0.06%
2021/08/24	6	66.25	8	64.56	64.60	-2	41,825	0.00%
2021/08/23	12	63.11	13	64.02	64.90	-1	41,991	0.00%
2021/08/20	6	62.13	15.1	62.19	62.00	-9.1	42,002	-0.02%
2021/08/19	28	60.99	14.3	60.89	60.00	13.7	42,029	0.03%
2021/08/18	3.1	59.19	4.3	57.51	60.30	-1.2	42,809	0.00%
2021/08/17	3	57.50	5	57.60	56.00	-2	42,930	0.00%
2021/08/16	5	59.58	7	60.44	59.20	-2	42,830	0.00%
2021/08/13	5	61.54	4	61.63	59.80	1	42,736	0.00%
2021/08/12	12	62.54	5	62.84	63.00	7	42,761	0.02%
2021/08/11	9	63.09	4	62.70	63.00	5	42,854	0.01%
2021/08/10	10.1	63.97	3.3	64.26	62.70	6.8	42,903	0.02%
2021/08/09	4.2	66.70	2.2	68.09	65.50	2	43,104	0.00%
2021/08/06	7	69.61	11	69.47	69.30	-4	43,250	-0.01%
2021/08/05	3	70.77	10	71.37	71.60	-7	43,441	-0.02%
2021/08/04	5	70.82	2	70.65	69.70	3	43,842	0.01%
2021/08/03	7	69.11	10	69.16	69.00	-3	43,935	-0.01%
2021/08/02	8	68.99	3	69.53	68.70	5	44,212	0.01%
2021/07/30	33.2	71.66	31	71.75	69.80	2.2	44,358	0.00%
2021/07/29	28	68.94	22	69.52	71.80	6	44,148	0.01%
2021/07/28	38	66.81	35.2	66.59	67.60	2.8	44,340	0.01%
2021/07/27	62.2	73.16	91.4	73.01	71.70	-29.2	44,608	-0.07%
2021/07/26	71	69.90	89.1	70.60	71.20	-18.1	43,726	-0.04%
2021/07/23	13	69.07	24.2	68.86	67.90	-11.2	43,313	-0.03%
2021/07/22	44.2	70.02	57.1	69.30	69.30	-12.9	43,250	-0.03%
2021/07/21	8.1	67.50	18	66.74	66.40	-10	43,084	-0.02%
2021/07/20	9	66.10	6	65.62	65.10	3	44,059	0.01%
2021/07/19	108	67.36	102.1	67.00	67.10	5.9	45,994	0.01%	大買/大賣/
2021/07/16	18	65.74	14	65.01	65.10	4	47,289	0.01%
2021/07/15	13	65.57	21	65.43	65.50	-8	50,274	-0.02%
2021/07/14	14	67.17	13	67.15	66.50	1	51,027	0.00%
2021/07/13	97	69.37	95	69.32	67.10	2	50,995	0.00%
2021/07/12	92	66.13	86	66.56	67.70	6	49,305	0.01%
2021/07/09	21	64.40	34	64.21	63.90	-13	48,631	-0.03%
2021/07/08	90	64.94	36	64.96	64.20	54	49,415	0.11%
2021/07/07	41	64.56	70	64.34	65.70	-29	49,823	-0.06%
2021/07/06	2.1	60.90	8	61.01	60.70	-5.9	49,067	-0.01%
2021/07/05	22	62.23	5.1	62.22	62.00	16.9	50,883	0.03%
2021/07/02	6	60.38	9	60.90	61.30	-3	51,926	-0.01%
2021/07/01	9	59.27	25	59.68	58.80	-16	52,148	-0.03%
2021/06/30	16.1	61.99	19.3	61.70	61.10	-3.2	51,772	-0.01%
2021/06/29	29	63.10	25.3	62.77	62.00	3.7	51,477	0.01%
2021/06/28	7	61.83	6	61.23	61.00	1	50,641	0.00%
2021/06/25	27.4	61.93	34	61.68	60.90	-6.6	50,287	-0.01%
2021/06/24	43.1	63.28	53.1	62.96	62.80	-10	49,465	-0.02%
2021/06/23	54.3	62.11	76	62.59	64.50	-21.7	48,366	-0.04%
2021/06/22	74.1	60.70	120	60.47	59.60	-45.9	46,598	-0.10%	大賣/
2021/06/21	42	58.67	33.6	58.90	59.20	8.4	45,198	0.02%
2021/06/18	58	59.43	71	58.90	58.00	-13	44,400	-0.03%
2021/06/17	22	55.85	31.2	55.50	56.50	-9.2	42,212	-0.02%
2021/06/16	10	54.01	5	53.76	53.20	5	41,615	0.01%
2021/06/15	8	54.10	22.1	54.26	54.50	-14.1	41,494	-0.03%
2021/06/11	13.1	53.96	11	53.78	53.70	2.1	41,405	0.01%
2021/06/10	27	55.69	34.7	55.13	55.10	-7.7	41,386	-0.02%
2021/06/09	23.8	54.78	20	54.56	54.50	3.8	40,538	0.01%
2021/06/08	49	53.92	41	54.18	53.40	8	39,603	0.02%
2021/06/07	11	51.35	16	51.74	52.30	-5	38,610	-0.01%
2021/06/04	11	52.35	16	52.38	51.50	-5	38,533	-0.01%
2021/06/03	21	52.15	21	52.04	52.70	0	38,248	0.00%
2021/06/02	4	51.73	8	51.46	50.70	-4	37,984	-0.01%
2021/06/01	11	52.25	35	51.67	51.60	-24	37,889	-0.06%
2021/05/28	8	51.20	25	51.23	50.80	-17	37,541	-0.05%
2021/05/27	21	50.03	26	50.01	50.00	-5	37,595	-0.01%
2021/05/26	73	50.88	31	50.51	49.65	42	38,069	0.11%
2021/05/25	2	47.28	8	48.98	49.35	-6	37,991	-0.02%
2021/05/24	14	43.89	24	44.28	44.90	-10	37,818	-0.03%
2021/05/21	10	43.55	14	43.99	44.10	-4	37,958	-0.01%
2021/05/20	16	44.39	10	42.90	42.90	6	38,330	0.02%
2021/05/19	19	44.47	17	45.04	45.55	2	38,318	0.01%
2021/05/18	8	44.29	9.7	44.59	45.15	-1.7	38,251	0.00%
2021/05/17	16.9	41.29	20	41.57	41.35	-3.1	38,136	-0.01%
2021/05/14	18	46.72	20	44.64	44.45	-2	37,652	-0.01%
2021/05/13	19	46.06	18	45.96	46.10	1	37,223	0.00%
2021/05/12	21	47.65	11	46.04	45.20	10	36,716	0.03%
2021/05/11	33	48.59	11	48.57	48.10	22	35,969	0.06%
2021/05/10	22	51.78	7	52.97	51.50	15	35,516	0.04%
2021/05/07	55	52.92	73	54.09	54.70	-18	35,156	-0.05%
2021/05/06	48	52.34	49	51.42	51.20	-1	34,824	0.00%
2021/05/05	57	53.76	41	53.77	51.80	16	34,990	0.05%
2021/05/04	68	52.98	61	52.76	55.20	7	34,372	0.02%
2021/05/03	33	57.59	30	57.14	54.90	3	33,362	0.01%
2021/04/29	14	57.96	12	57.45	58.00	2	32,885	0.01%
2021/04/28	13	57.59	18	57.42	56.90	-5	32,626	-0.02%
2021/04/27	32	56.79	30	56.93	56.10	2	32,409	0.01%
2021/04/26	68	59.79	122	60.47	58.80	-54	31,778	-0.17%	大賣/
2021/04/23	262	57.73	176	57.40	58.30	86	30,344	0.28%	大買/大賣/
2021/04/22	31	56.36	53	55.72	53.00	-22	29,151	-0.08%
2021/04/21	127	56.73	147.1	57.30	56.40	-20.1	27,746	-0.07%	大買/大賣/
2021/04/20	15	50.98	15	51.79	52.90	0	24,892	0.00%
2021/04/19	12	47.88	8	47.83	48.15	4	23,884	0.02%
2021/04/16	2	46.43	8	46.44	46.15	-6	23,470	-0.03%
2021/04/15	18	46.30	5	46.06	46.50	13	23,342	0.06%
2021/04/14	38	47.75	31	47.51	46.55	7	23,124	0.03%
2021/04/13	44.1	50.39	39	50.49	48.20	5.1	22,165	0.02%
2021/04/12	13	49.24	16	49.51	48.60	-3	20,842	-0.01%
2021/04/09	35	48.64	42	48.72	48.55	-7	20,153	-0.03%
2021/04/08	17	46.33	37	46.81	48.00	-20	18,280	-0.11%
2021/04/07	3	43.73	15	43.45	43.65	-12	17,193	-0.07%
2021/04/06	24	41.79	40	42.35	42.45	-16	17,560	-0.09%
2021/04/01	14	41.85	0	0.00	41.75	14	17,712	0.08%
2021/03/31	0	0.00	18	41.77	42.20	-18	17,669	-0.10%
2021/03/30	14	41.69	12	41.25	41.25	2	17,764	0.01%
2021/03/29	12	41.40	16	41.56	41.60	-4	18,033	-0.02%
2021/03/26	14	41.23	14	41.12	41.15	0	18,784	0.00%
2021/03/25	12	41.05	13	41.08	41.05	-1	18,873	-0.01%
2021/03/24	17	41.07	12	41.02	41.00	5	19,006	0.03%
2021/03/23	13	41.89	10	41.15	41.15	3	19,321	0.02%
2021/03/22	6	41.68	5	41.60	41.60	1	19,501	0.01%
2021/03/19	15	41.67	10	41.55	41.55	5	19,841	0.03%
2021/03/18	9	42.66	24	42.15	42.20	-15	20,037	-0.07%
2021/03/17	6	43.00	12	42.90	43.00	-6	20,750	-0.03%
2021/03/16	14	42.10	38	42.75	43.30	-24	21,165	-0.11%
2021/03/15	21	41.41	10	41.55	41.55	11	23,087	0.05%
2021/03/12	15	41.25	14	41.24	41.25	1	24,180	0.00%
2021/03/11	11	40.83	16	41.12	41.15	-5	25,079	-0.02%
2021/03/10	25	40.87	10	40.30	40.30	15	27,227	0.06%
2021/03/09	2	40.50	7	40.27	40.80	-5	28,202	-0.02%
2021/03/08	9	42.23	10	41.83	41.60	-1	28,620	0.00%
2021/03/05	24	41.19	15	40.85	40.85	9	29,173	0.03%
2021/03/04	5.4	42.27	3	42.48	42.00	2.4	29,757	0.01%
2021/03/03	16	43.32	10	42.45	42.45	6	29,771	0.02%
2021/03/02	28	45.81	30	44.40	43.20	-2	29,757	-0.01%
2021/02/26	33	45.44	57	45.47	44.80	-24	29,441	-0.08%
2021/02/25	68	45.75	140	45.69	46.50	-72	28,947	-0.25%	大賣/
2021/02/24	4	43.93	30	43.71	42.90	-26	28,334	-0.09%
2021/02/23	19	43.88	32	43.93	43.40	-13	28,170	-0.05%
2021/02/22	19	43.80	4	43.88	43.50	15	27,996	0.05%
2021/02/19	5	42.81	33	42.82	43.25	-28	27,507	-0.10%
2021/02/18	13	42.18	23	42.14	42.45	-10	27,405	-0.04%
2021/02/17	19	40.27	50	40.90	40.90	-31	27,170	-0.11%
2021/02/05	2	38.75	0	0.00	38.65	2	26,937	0.01%
2021/02/04	29	39.01	2	39.40	38.95	27	26,891	0.10%
2021/02/03	70	40.25	59	39.54	39.40	11	26,883	0.04%
2021/02/02	16	39.68	15	39.72	39.70	1	26,830	0.00%
2021/02/01	7	38.86	29	39.19	39.00	-22	26,794	-0.08%
2021/01/29	53	40.72	11	40.01	40.00	42	26,700	0.16%
2021/01/28	6	40.97	9	40.94	41.00	-3	26,567	-0.01%
2021/01/27	23	41.37	30	41.69	41.45	-7	26,466	-0.03%
2021/01/26	12	40.19	17	40.04	40.20	-5	25,920	-0.02%
2021/01/25	30	40.27	30	40.29	40.40	0	25,874	0.00%
2021/01/22	37	39.75	36	40.30	40.45	1	25,767	0.00%
2021/01/21	16	39.44	18	38.96	38.35	-2	25,526	-0.01%
2021/01/20	107	41.03	24	39.65	39.20	83	25,271	0.33%	大買/
2021/01/19	43	43.40	22	43.09	42.95	21	24,844	0.08%
2021/01/18	18	43.15	17	43.26	43.45	1	24,675	0.00%
2021/01/15	60	44.62	56	44.45	43.85	4	24,390	0.02%
2021/01/14	21	43.77	16	43.69	43.35	5	23,214	0.02%
2021/01/13	64	42.98	52	43.13	43.20	12	22,781	0.05%
2021/01/12	0	0.00	10	42.05	41.90	-10	22,334	-0.04%
2021/01/11	8	43.01	7	42.94	42.95	1	22,159	0.00%
2021/01/08	14	42.20	50	41.89	42.00	-36	22,102	-0.16%
2021/01/07	19	42.58	13	42.28	42.00	6	22,321	0.03%
2021/01/06	8	42.06	16	42.50	41.55	-8	22,178	-0.04%
2021/01/05	12	42.10	52	42.05	42.25	-40	21,936	-0.18%
2021/01/04	37	42.51	39	41.96	41.80	-2	21,825	-0.01%
2020/12/31	32	42.94	34	42.93	42.80	-2	21,588	-0.01%
2020/12/30	11.4	43.89	22	44.03	43.65	-10.6	21,398	-0.05%
2020/12/29	68	43.93	68	44.09	43.90	0	21,047	0.00%
2020/12/28	18	41.94	11	42.46	42.65	7	20,134	0.03%
2020/12/25	15	42.45	14	41.91	41.70	1	19,751	0.01%
2020/12/24	14	42.39	24	42.21	42.20	-10	19,574	-0.05%
2020/12/23	46	42.94	29	42.47	42.60	17	19,383	0.09%
2020/12/22	28.5	43.05	15	43.03	41.80	13.5	19,094	0.07%
2020/12/21	11	41.23	14	41.43	41.50	-3	18,269	-0.02%
2020/12/18	16	41.33	20	41.19	41.10	-4	18,105	-0.02%
2020/12/17	16	41.26	14	41.57	41.10	2	17,956	0.01%
2020/12/16	33	42.88	30.1	42.60	42.50	2.9	17,643	0.02%
2020/12/15	26	42.25	25	42.55	41.60	1	17,424	0.01%
2020/12/14	53	43.74	42	43.58	43.40	11	17,103	0.06%
2020/12/11	82	44.31	50	44.03	44.25	32	16,861	0.19%
2020/12/10	61	44.72	55	44.90	44.05	6	15,993	0.04%
2020/12/09	126	46.95	76	47.67	45.70	50	15,207	0.33%	大買/
2020/12/08	38	44.44	66.5	44.57	45.70	-28.5	13,020	-0.22%
2020/12/07	56	43.81	62	43.39	43.05	-6	11,934	-0.05%
2020/12/04	54	43.41	57	43.31	44.30	-3	11,044	-0.03%
2020/12/03	7	40.43	28.2	42.00	42.55	-21.2	8,896	-0.24%
2020/12/02	25	39.19	15	39.08	38.70	10	8,094	0.12%
2020/12/01	11	39.13	13	38.67	38.70	-2	7,662	-0.03%
2020/11/30	27	38.54	21	38.48	37.75	6	7,067	0.08%
2020/11/27	2	36.18	3	36.18	36.20	-1	6,504	-0.02%
2020/11/26	23	35.87	27	36.25	36.25	-4	6,560	-0.06%
2020/11/25	0	0.00	2	36.05	35.25	-2	6,471	-0.03%
2020/11/24	4	36.09	10	35.79	35.40	-6	6,440	-0.09%
2020/11/23	2	35.55	15	35.45	35.95	-13	6,216	-0.21%
2020/11/20	0	0.00	8	34.37	34.35	-8	5,793	-0.14%
2020/11/19	4	34.25	3	33.97	33.85	1	5,733	0.02%
2020/11/17	5	33.85	1	33.50	33.50	4	5,675	0.07%
2020/11/11	10	32.80	12	32.88	32.85	-2	6,233	-0.03%
2020/11/10	10	32.70	10	32.55	32.55	0	6,234	0.00%
2020/11/09	12	32.76	11	32.57	32.55	1	6,280	0.02%
2020/11/06	11	32.84	11	32.45	32.40	0	6,308	0.00%
2020/11/04	1	32.50	0	0.00	32.60	1	6,454	0.02%
2020/11/03	6	32.62	0	0.00	32.90	6	6,647	0.09%
2020/10/30	12	32.13	12	31.72	31.65	0	6,946	0.00%
2020/10/29	13	32.04	12	32.32	32.35	1	7,069	0.01%
2020/10/28	5	32.99	0	0.00	32.85	5	7,182	0.07%
2020/10/27	1	33.40	1	33.25	33.40	0	7,980	0.00%
2020/10/26	2	33.55	0	0.00	33.55	2	8,108	0.02%
2020/10/23	4	33.95	1	33.90	33.90	3	8,170	0.04%
2020/10/22	0	0.00	7	34.32	34.20	-7	8,650	-0.08%
2020/10/21	0	0.00	1	34.10	34.00	-1	8,799	-0.01%
2020/10/19	1	34.50	2	34.55	34.50	-1	8,956	-0.01%
2020/10/16	9	35.33	5	35.01	34.50	4	8,991	0.04%
2020/10/15	11	35.73	9.4	35.62	35.60	1.6	8,927	0.02%
2020/10/14	1	34.10	0	0.00	34.25	1	8,613	0.01%
2020/10/12	10	34.10	10	33.50	33.50	0	8,986	0.00%
2020/10/08	10	34.50	10	34.20	34.20	0	9,028	0.00%
2020/10/07	10	34.35	10	34.40	34.40	0	9,079	0.00%
2020/10/05	2	34.20	3	34.40	34.10	-1	9,303	-0.01%
2020/09/30	3	34.00	7	34.00	34.15	-4	9,459	-0.04%
2020/09/29	2	33.75	1	34.00	33.75	1	9,617	0.01%
2020/09/25	2	33.10	2	33.30	33.25	0	10,610	0.00%
2020/09/24	11	33.45	1	33.35	33.35	10	11,107	0.09%
2020/09/22	3	34.50	2	34.75	34.55	1	11,169	0.01%
2020/09/21	4	35.10	0	0.00	34.90	4	11,158	0.04%
2020/09/18	4	35.95	0	0.00	35.75	4	11,133	0.04%
2020/09/17	8	35.93	6	35.98	36.10	2	11,111	0.02%
2020/09/16	0	0.00	8	35.66	35.45	-8	10,976	-0.07%
2020/09/15	9	35.36	0	0.00	35.30	9	10,937	0.08%
2020/09/11	0	0.00	3	35.30	35.05	-3	11,033	-0.03%
2020/09/10	2	36.05	0	0.00	35.45	2	11,042	0.02%
2020/09/09	0	0.00	1	35.90	35.90	-1	11,088	-0.01%
2020/09/08	1	35.20	0	0.00	35.25	1	11,062	0.01%
2020/09/07	13	36.54	16	36.20	35.50	-3	11,222	-0.03%
2020/09/04	3	35.00	9	35.19	36.00	-6	10,950	-0.05%
2020/09/03	0	0.00	8	35.78	35.35	-8	10,853	-0.07%
2020/09/02	1	35.85	1	35.50	35.60	0	10,878	0.00%
2020/09/01	13	34.77	1	34.85	34.85	12	11,131	0.11%
2020/08/31	0	0.00	9	34.59	34.80	-9	10,967	-0.08%
2020/08/28	4	34.05	3	34.05	34.40	1	10,840	0.01%
2020/08/27	12	34.80	12	34.79	35.15	0	10,857	0.00%
2020/08/26	0	0.00	1	33.95	33.90	-1	10,986	-0.01%
2020/08/25	0	0.00	2	33.60	33.60	-2	11,005	-0.02%
2020/08/21	7	33.39	2	33.55	33.65	5	11,014	0.05%
2020/08/20	14.2	33.06	3.1	33.34	33.00	11.1	11,012	0.10%
2020/08/19	4	36.29	5	35.76	35.65	-1	10,851	-0.01%
2020/08/18	4	36.98	6	36.95	36.45	-2	10,844	-0.02%
2020/08/17	7	36.56	9	36.81	36.85	-2	10,705	-0.02%
2020/08/14	1	35.25	3	35.45	35.40	-2	10,541	-0.02%
2020/08/13	1	35.30	0	0.00	35.20	1	10,583	0.01%
2020/08/12	6	35.58	2	35.40	35.55	4	10,578	0.04%
2020/08/11	3	35.88	1	35.60	35.40	2	10,619	0.02%
2020/08/10	2	35.35	8.1	35.81	35.20	-6.1	10,633	-0.06%
2020/08/07	14	36.66	12	36.26	35.75	2	10,730	0.02%
2020/08/06	8.1	37.31	4	37.33	37.45	4.1	10,749	0.04%
2020/08/05	0	0.00	2	37.15	36.90	-2	10,688	-0.02%
2020/08/04	10	36.65	3	36.88	37.10	7	10,597	0.07%
2020/08/03	2	36.75	6	36.75	36.85	-4	10,564	-0.04%
2020/07/31	45	37.08	21	37.39	37.15	24	10,441	0.23%
2020/07/30	10	35.85	6	36.06	36.35	4	9,654	0.04%
2020/07/29	3	35.53	2	35.60	35.50	1	9,631	0.01%
2020/07/28	17	36.14	7	36.26	35.65	10	9,736	0.10%
2020/07/27	2	35.10	9	34.76	35.25	-7	9,497	-0.07%
2020/07/24	5	34.51	1	34.50	34.25	4	9,370	0.04%
2020/07/23	6	35.29	5	34.95	34.85	1	9,367	0.01%
2020/07/22	0	0.00	1	35.10	35.05	-1	9,487	-0.01%
2020/07/21	1	34.95	3	35.07	34.85	-2	9,454	-0.02%
2020/07/20	1.3	34.35	1	34.25	34.50	0.3	9,423	0.00%
2020/07/17	0	0.00	5	34.72	34.85	-5	9,443	-0.05%
2020/07/16	4	35.18	9	35.41	35.60	-5	9,483	-0.05%
2020/07/15	1	34.20	3	33.98	34.20	-2	9,227	-0.02%
2020/07/14	3	33.63	3	33.68	33.50	0	9,231	0.00%
2020/07/13	2	34.35	0	0.00	34.30	2	9,247	0.02%
2020/07/10	0	0.00	2	35.58	35.55	-2	9,270	-0.02%
2020/07/09	3	36.82	3	36.73	36.70	0	9,162	0.00%
2020/07/08	10	37.60	15	37.20	37.20	-5	9,011	-0.06%
2020/07/07	10	37.49	20	37.08	37.00	-10	8,909	-0.11%
2020/07/06	39.1	38.80	39	38.70	38.55	0.1	8,697	0.00%
2020/07/03	10	35.58	12	35.61	36.45	-2	8,188	-0.02%
2020/07/02	1	33.90	1	34.20	34.20	0	7,697	0.00%
2020/06/29	3	33.00	1	33.15	33.00	2	7,759	0.03%
2020/06/24	1	33.35	2	33.50	33.30	-1	7,783	-0.01%
2020/06/23	0	0.00	1	33.85	33.55	-1	7,879	-0.01%
2020/06/22	13	33.62	2	33.68	33.50	11	7,964	0.14%
2020/06/19	5	33.80	0	0.00	33.60	5	8,082	0.06%
2020/06/18	0	0.00	7	33.46	33.50	-7	8,038	-0.09%
2020/06/17	0	0.00	5	33.55	33.75	-5	8,047	-0.06%
2020/06/16	6	34.25	2	34.15	33.95	4	8,149	0.05%
2020/06/15	3	33.40	0	0.00	33.30	3	8,200	0.04%
2020/06/12	13	32.80	17	33.71	34.15	-4	8,265	-0.05%
2020/06/11	2	32.90	0	0.00	32.75	2	8,149	0.02%
2020/06/10	3	33.67	4	33.70	33.70	-1	8,183	-0.01%
2020/06/09	2	34.15	3	33.97	33.90	-1	8,370	-0.01%
2020/06/08	5	35.16	5	35.42	34.85	0	8,405	0.00%
2020/06/05	0	0.00	6	33.93	33.90	-6	8,023	-0.07%
2020/06/04	2	33.90	0	0.00	33.60	2	8,147	0.02%
2020/06/02	1	34.50	6	34.32	34.55	-5	8,115	-0.06%
2020/06/01	0	0.00	1	32.75	33.60	-1	7,927	-0.01%
2020/05/29	0	0.00	10	33.00	32.75	-10	7,968	-0.13%
2020/05/28	10	33.25	0	0.00	33.10	10	8,140	0.12%
2020/05/27	1	33.50	1	33.90	33.20	0	8,364	0.00%
2020/05/26	2	33.60	9	33.91	33.50	-7	8,744	-0.08%
2020/05/25	5	33.24	4	33.46	33.70	1	8,973	0.01%
2020/05/22	5	32.96	1	33.55	32.60	4	8,967	0.04%
2020/05/21	0	0.00	12	33.73	33.65	-12	8,967	-0.13%
2020/05/20	2	33.25	1	33.65	33.55	1	9,054	0.01%
2020/05/19	1	32.80	0	0.00	33.20	1	9,104	0.01%
2020/05/18	2	32.65	0	0.00	32.40	2	9,309	0.02%
2020/05/15	3	33.53	4	33.89	33.45	-1	9,366	-0.01%
2020/05/14	6	34.14	3	33.50	33.70	3	9,582	0.03%
2020/05/13	0	0.00	10	34.24	34.40	-10	9,598	-0.10%
2020/05/12	5	33.63	5	33.78	33.40	0	9,448	0.00%
2020/05/11	2	33.08	5	33.20	33.05	-3	9,464	-0.03%
2020/05/08	7	33.12	7	33.15	32.70	0	9,395	0.00%
2020/05/07	0	0.00	2	32.80	32.70	-2	9,277	-0.02%
2020/05/06	5	32.68	5	32.35	32.35	0	9,233	0.00%
2020/05/05	7	32.76	2	32.75	32.55	5	9,207	0.05%
2020/05/04	3	32.77	2	32.25	32.85	1	9,141	0.01%
2020/04/30	2	32.40	1	32.15	32.70	1	8,989	0.01%
2020/04/29	0	0.00	3	30.85	30.90	-3	8,825	-0.03%
2020/04/28	4	31.20	1	30.90	30.95	3	8,819	0.03%
2020/04/27	4	30.54	30	30.34	30.70	-26	8,850	-0.29%
2020/04/23	12	29.36	1	29.35	29.30	11	8,710	0.13%
2020/04/22	0	0.00	3	28.75	29.05	-3	8,702	-0.03%
2020/04/21	14	29.65	3	30.10	28.75	11	8,808	0.12%
2020/04/20	0	0.00	2	28.85	29.00	-2	8,715	-0.02%
2020/04/17	4	29.59	6	28.90	28.80	-2	8,765	-0.02%
2020/04/16	8	29.14	11	28.98	29.10	-3	8,703	-0.03%
2020/04/15	6	29.38	13	29.03	29.05	-7	8,664	-0.08%
2020/04/14	1	28.65	0	0.00	28.65	1	8,655	0.01%
2020/04/13	11	28.09	3	28.08	28.00	8	8,677	0.09%
2020/04/10	0	0.00	0.1	28.30	28.30	-0.1	8,761	0.00%
2020/04/09	8	28.83	1	28.85	28.45	7	9,015	0.08%
2020/04/08	12	27.84	7	27.77	28.90	5	9,001	0.06%
2020/04/07	10	27.29	10	27.18	27.30	0	8,905	0.00%
2020/04/06	1	26.50	22	26.48	26.60	-21	9,145	-0.23%
2020/04/01	17	26.19	6	26.18	26.15	11	9,526	0.12%
2020/03/31	0	0.00	3	26.03	25.95	-3	9,491	-0.03%
2020/03/30	2	25.18	1	25.60	25.70	1	9,638	0.01%
2020/03/27	13	25.73	3	26.60	25.60	10	9,646	0.10%
2020/03/26	3	25.95	2	26.00	26.05	1	9,570	0.01%
2020/03/25	12	25.91	8	25.81	26.00	4	9,519	0.04%
2020/03/24	2	23.70	5	23.93	23.90	-3	9,452	-0.03%
2020/03/23	2	22.93	5	23.05	22.60	-3	9,873	-0.03%
2020/03/20	11	24.13	0	0.00	24.30	11	10,014	0.11%
2020/03/19	6	22.55	0	0.00	22.55	6	10,038	0.06%
2020/03/18	2	25.70	1	25.05	25.05	1	10,011	0.01%
2020/03/17	2	25.58	10	25.32	25.05	-8	10,270	-0.08%
2020/03/16	2	27.85	0	0.00	26.45	2	10,196	0.02%
2020/03/13	8	27.47	0	0.00	27.90	8	10,206	0.08%
2020/03/12	5	30.24	3	31.40	30.20	2	10,016	0.02%
2020/03/11	2	33.33	1	33.20	32.40	1	10,010	0.01%
2020/03/10	5	32.76	14	32.54	33.05	-9	10,412	-0.09%
2020/03/09	8	33.44	4	33.73	33.00	4	10,701	0.04%
2020/03/06	14	35.03	21	34.73	34.75	-7	10,583	-0.07%
2020/03/05	21	35.41	14	35.22	35.20	7	10,574	0.07%
2020/03/04	2	34.95	0	0.00	34.85	2	10,516	0.02%
2020/03/03	2	35.23	11	35.88	35.15	-9	10,472	-0.09%
2020/03/02	18	34.48	19	33.92	35.50	-1	10,424	-0.01%
2020/02/27	19	35.13	17	35.31	34.15	2	10,167	0.02%
2020/02/26	4.2	35.57	46	35.89	36.00	-41.8	9,735	-0.43%
2020/02/25	14	35.15	2	34.30	35.15	12	9,448	0.13%
2020/02/24	5	35.00	16	34.94	35.00	-11	9,393	-0.12%
2020/02/21	18	35.31	9	35.15	35.40	9	9,348	0.10%
2020/02/20	1	35.05	29	35.36	35.00	-28	9,230	-0.30%
2020/02/19	6	35.13	0	0.00	35.30	6	9,113	0.07%
2020/02/18	4	34.68	17	34.63	34.65	-13	8,882	-0.15%
2020/02/17	15	34.82	4	35.40	34.65	11	8,773	0.13%
2020/02/13	1	33.65	18	33.53	33.50	-17	8,308	-0.20%
2020/02/12	21	33.58	4	33.85	33.60	17	8,348	0.20%
2020/02/11	2	32.10	2	32.18	32.20	0	8,274	0.00%
2020/02/10	3	31.68	2	31.35	31.60	1	8,344	0.01%
2020/02/07	1	32.05	1	32.05	31.85	0	8,493	0.00%
2020/02/06	1	32.25	6	32.23	32.40	-5	8,669	-0.06%
2020/02/05	13	32.28	3	31.93	31.80	10	8,800	0.11%
2020/02/04	2	31.98	1	32.05	32.10	1	8,800	0.01%
2020/02/03	13	30.76	8	30.76	31.20	5	8,871	0.06%
2020/01/31	4	32.55	18	32.19	32.50	-14	8,827	-0.16%
2020/01/30	12	32.38	4	32.70	32.25	8	9,107	0.09%
2020/01/20	2	35.80	3	35.88	35.80	-1	9,084	-0.01%
2020/01/17	4	35.70	1	35.65	35.45	3	9,265	0.03%
2020/01/16	9	35.66	0	0.00	35.45	9	9,526	0.09%
2020/01/15	6	35.62	4	35.85	35.55	2	9,835	0.02%
2020/01/14	0	0.00	12	35.34	35.40	-12	9,947	-0.12%
2020/01/13	1	34.20	9	34.83	35.15	-8	10,704	-0.07%
2020/01/10	3	34.10	1	34.05	34.15	2	11,060	0.02%
2020/01/09	7	34.41	2	34.43	34.30	5	11,048	0.05%
2020/01/08	23	34.12	12	34.38	34.00	11	11,063	0.10%
2020/01/07	21	35.34	2	35.00	34.80	19	11,090	0.17%
2020/01/06	11	35.43	12	35.23	35.20	-1	11,228	-0.01%
2020/01/03	13	37.21	2	37.05	36.25	11	11,149	0.10%
2020/01/02	3	36.97	1	37.05	36.90	2	10,906	0.02%
2019/12/31	11	36.32	9	36.69	36.35	2	10,825	0.02%
2019/12/30	17	37.32	36	37.26	37.10	-19	10,750	-0.18%
2019/12/27	12	36.97	26	37.13	37.30	-14	10,473	-0.13%
2019/12/26	31	36.18	11	35.89	35.80	20	10,121	0.20%
2019/12/25	4	36.51	18	36.38	36.10	-14	10,177	-0.14%
2019/12/24	2	35.70	0	0.00	35.80	2	10,039	0.02%
2019/12/23	1	36.30	1	36.00	36.10	0	10,132	0.00%
2019/12/20	0	0.00	6	35.99	35.90	-6	10,247	-0.06%
2019/12/19	9	35.84	3	35.73	35.90	6	10,473	0.06%
2019/12/18	29	36.94	26	37.07	36.30	3	10,454	0.03%
2019/12/17	1	35.85	1	36.10	36.60	0	10,055	0.00%
2019/12/16	6	36.22	4	36.13	36.05	2	10,068	0.02%
2019/12/13	0	0.00	8	35.63	35.60	-8	9,918	-0.08%
2019/12/12	9	36.18	17	36.41	35.50	-8	9,803	-0.08%
2019/12/11	8	35.40	2	35.60	35.50	6	9,404	0.06%
2019/12/10	2	35.40	9.1	35.62	35.75	-7.1	9,363	-0.08%
2019/12/09	0	0.00	3	35.33	35.30	-3	9,240	-0.03%
2019/12/06	4	35.69	9	35.53	35.55	-5	9,233	-0.05%
2019/12/05	15	35.60	22	35.80	35.25	-7	9,090	-0.08%
2019/12/04	5	34.62	19	34.61	34.85	-14	8,701	-0.16%
2019/12/03	6	33.18	2	33.10	33.10	4	8,310	0.05%
2019/12/02	5	33.15	13	33.34	33.05	-8	8,328	-0.10%
2019/11/29	5	33.55	0	0.00	33.45	5	8,386	0.06%
2019/11/28	0	0.00	1	33.85	33.80	-1	8,410	-0.01%
2019/11/27	3	34.05	35	33.98	34.10	-32	8,529	-0.38%
2019/11/26	5	33.30	4	33.35	33.35	1	8,500	0.01%
2019/11/25	2	33.10	0	0.00	33.05	2	8,682	0.02%
2019/11/22	0	0.00	5	33.22	33.05	-5	8,719	-0.06%
2019/11/21	1	33.10	0	0.00	33.25	1	8,766	0.01%
2019/11/20	2	33.30	1	33.30	33.15	1	8,779	0.01%
2019/11/19	10	33.30	0	0.00	33.60	10	8,826	0.11%
2019/11/18	0	0.00	3	33.27	33.35	-3	8,874	-0.03%
2019/11/15	4	33.09	10	33.00	33.00	-6	8,970	-0.07%
2019/11/14	1	33.00	0	0.00	33.00	1	9,074	0.01%
2019/11/13	2	33.45	0	0.00	33.25	2	9,090	0.02%
2019/11/11	11	33.19	7	33.10	33.00	4	9,114	0.04%
2019/11/08	19	34.66	3	34.33	34.30	16	9,043	0.18%
2019/11/07	6	35.37	5	35.42	35.05	1	9,033	0.01%
2019/11/06	21	35.89	6	36.30	35.75	15	9,078	0.17%
2019/11/05	12	36.26	7	36.20	36.00	5	8,993	0.06%
2019/11/04	5	36.06	5	36.29	35.80	0	8,863	0.00%
2019/11/01	2	35.20	1	35.60	35.70	1	8,740	0.01%
2019/10/31	9	35.37	8	35.36	35.05	1	8,780	0.01%
2019/10/30	22	35.81	0	0.00	35.80	22	8,690	0.25%
2019/10/29	13	36.42	18	36.48	36.05	-5	8,683	-0.06%
2019/10/28	6	35.73	3	35.45	35.60	3	8,555	0.04%
2019/10/25	10	36.04	0	0.00	35.50	10	8,580	0.12%
2019/10/24	13	36.48	14	36.61	36.70	-1	8,427	-0.01%
2019/10/23	8	36.54	24	36.59	36.35	-16	8,296	-0.19%
2019/10/22	9	36.28	22	36.01	36.15	-13	8,261	-0.16%
2019/10/21	44	36.16	26	36.38	36.30	18	8,106	0.22%
2019/10/18	38	34.48	29	34.31	34.80	9	7,458	0.12%
2019/10/17	4	33.49	0	0.00	33.45	4	7,237	0.06%
2019/10/16	10	33.57	4	33.53	33.20	6	7,345	0.08%
2019/10/15	18	33.78	7	33.52	33.40	11	7,326	0.15%
2019/10/14	6	33.95	9.1	33.67	33.75	-3.1	7,233	-0.04%
2019/10/09	3	32.58	11	32.70	32.70	-8	7,081	-0.11%
2019/10/08	2	32.83	0	0.00	32.90	2	7,118	0.03%
2019/10/07	2	33.90	2	33.45	33.45	0	7,175	0.00%
2019/10/04	1	34.15	0	0.00	33.85	1	7,280	0.01%
2019/10/03	0	0.00	5	34.05	34.10	-5	7,323	-0.07%
2019/10/02	11	33.76	0	0.00	33.90	11	7,419	0.15%
2019/10/01	3	34.23	3	34.45	34.60	0	7,428	0.00%
2019/09/27	3	33.80	1	33.80	33.65	2	7,471	0.03%
2019/09/26	44	34.70	11	34.47	34.10	33	7,535	0.44%
2019/09/25	10	34.40	10	34.60	34.50	0	7,686	0.00%
2019/09/24	3	34.33	12	34.46	34.15	-9	7,755	-0.12%
2019/09/23	3	33.75	5	33.69	33.75	-2	7,525	-0.03%
2019/09/20	4	33.58	9	33.62	33.45	-5	7,554	-0.07%
2019/09/19	13	33.03	12	33.52	33.50	1	7,653	0.01%
2019/09/18	1	32.65	5	32.61	32.55	-4	7,571	-0.05%
2019/09/17	4	32.60	0	0.00	32.50	4	7,640	0.05%
2019/09/12	1	32.20	4	32.45	32.20	-3	7,842	-0.04%
2019/09/11	5	32.02	2	31.90	31.90	3	7,914	0.04%
2019/09/10	7	31.86	0	0.00	31.90	7	8,037	0.09%
2019/09/09	4	32.73	3	32.35	32.35	1	8,377	0.01%
2019/09/06	5	33.35	6	32.94	32.90	-1	8,430	-0.01%
2019/09/05	6	32.87	12	32.88	32.90	-6	8,426	-0.07%
2019/09/04	1	32.60	2	32.70	32.85	-1	8,683	-0.01%
2019/09/03	6	32.75	2	32.75	32.50	4	8,754	0.05%
2019/09/02	3	32.45	5	32.62	32.70	-2	8,710	-0.02%
2019/08/30	2	32.50	6	32.78	32.10	-4	8,713	-0.05%
2019/08/29	6	32.22	3	32.38	32.30	3	8,640	0.03%
2019/08/28	14	32.34	14	32.37	32.55	0	8,568	0.00%
2019/08/27	3	31.85	1	31.40	31.40	2	8,406	0.02%
2019/08/26	10	31.64	6	31.73	31.50	4	8,466	0.05%
2019/08/23	2	32.48	2	32.48	32.40	0	8,468	0.00%
2019/08/22	4	32.75	0	0.00	32.40	4	8,490	0.05%
2019/08/21	3	32.83	1	32.75	32.70	2	8,500	0.02%
2019/08/20	3	33.33	7	32.89	32.90	-4	8,487	-0.05%
2019/08/19	10	33.52	2	33.58	33.40	8	8,459	0.09%
2019/08/16	7	32.28	4	32.30	32.50	3	8,412	0.04%
2019/08/15	3	31.80	10	31.84	31.85	-7	8,490	-0.08%
2019/08/14	1	32.55	0	0.00	32.50	1	8,552	0.01%
2019/08/13	5	32.69	4	32.50	32.50	1	8,640	0.01%
2019/08/12	8	32.26	7	32.46	32.45	1	8,721	0.01%
2019/08/08	7	33.11	2	32.95	32.85	5	8,736	0.06%
2019/08/07	9	33.99	2	33.20	33.20	7	8,803	0.08%
2019/08/06	0	0.00	2	32.70	34.15	-2	8,983	-0.02%
2019/08/05	8	33.94	13	33.92	33.85	-5	9,305	-0.05%
2019/08/02	17	34.46	0	0.00	34.55	17	9,570	0.18%
2019/08/01	2	35.80	1	35.80	35.75	1	9,723	0.01%
2019/07/31	3	35.97	7	35.72	36.20	-4	9,932	-0.04%
2019/07/30	12	36.09	11	35.88	35.60	1	9,958	0.01%
2019/07/29	2	37.10	7	37.41	37.05	-5	9,899	-0.05%
2019/07/25	12	36.65	44	36.70	36.90	-32	9,947	-0.32%
2019/07/24	20	36.94	25	36.98	36.80	-5	10,024	-0.05%
2019/07/23	8	36.38	7	36.39	36.10	1	10,242	0.01%
2019/07/22	44	36.67	4.2	36.55	36.50	39.8	10,750	0.37%
2019/07/19	7	35.44	9	35.89	36.05	-2	11,077	-0.02%
2019/07/18	2	35.53	8	34.72	34.50	-6	11,053	-0.05%
2019/07/17	2	35.90	7	35.59	35.65	-5	11,077	-0.05%
2019/07/16	0	0.00	2	36.05	35.90	-2	11,708	-0.02%
2019/07/15	4	35.90	2	35.70	35.70	2	11,875	0.02%
2019/07/12	10	35.65	6	35.59	35.40	4	12,082	0.03%
2019/07/11	13	35.77	6	35.74	35.60	7	12,129	0.06%
2019/07/10	15	37.65	4	37.60	37.60	11	12,100	0.09%
2019/07/09	3	37.55	1	37.55	37.40	2	12,054	0.02%
2019/07/08	2	38.00	3	37.97	38.05	-1	12,117	-0.01%
2019/07/05	5	37.57	5	37.66	37.80	0	12,158	0.00%
2019/07/04	8	37.49	3	37.45	37.55	5	12,166	0.04%
2019/07/03	6	37.11	11	36.87	36.90	-5	12,483	-0.04%
2019/07/02	15	37.07	12	37.14	37.10	3	12,517	0.02%
2019/07/01	1	36.25	13	36.16	36.45	-12	12,550	-0.10%
2019/06/28	11	35.33	0	0.00	35.35	11	12,808	0.09%
2019/06/27	0	0.00	2	35.00	35.15	-2	13,119	-0.02%
2019/06/26	4	34.45	0	0.00	34.70	4	13,074	0.03%
2019/06/25	0	0.00	4	35.36	35.30	-4	13,030	-0.03%
2019/06/24	1	35.10	4	35.54	36.00	-3	12,960	-0.02%
2019/06/21	3	36.00	1	35.05	35.05	2	12,923	0.02%
2019/06/20	15	35.95	16	35.79	35.70	-1	12,880	-0.01%
2019/06/19	3	35.45	3	35.55	35.55	0	12,826	0.00%
2019/06/18	25	35.83	44	35.23	35.05	-19	12,825	-0.15%
2019/06/17	26	35.77	14	35.49	35.50	12	12,844	0.09%
2019/06/14	0	0.00	3	34.65	34.40	-3	12,517	-0.02%
2019/06/13	8	34.36	10	34.25	34.25	-2	12,543	-0.02%
2019/06/12	24	35.21	9	35.09	34.60	15	12,564	0.12%
2019/06/11	0	0.00	5	33.70	34.05	-5	12,406	-0.04%
2019/06/10	2	33.30	2	33.25	33.25	0	12,391	0.00%
2019/06/06	6	32.87	0	0.00	32.80	6	12,525	0.05%
2019/06/05	1	33.10	11	34.11	33.10	-10	12,542	-0.08%
2019/06/04	8	33.43	1	33.55	33.50	7	12,606	0.06%
2019/06/03	1	33.00	2	33.00	33.25	-1	12,833	-0.01%
2019/05/31	2	33.40	8	33.19	33.50	-6	13,007	-0.05%
2019/05/30	1	33.00	8	32.95	33.15	-7	13,059	-0.05%
2019/05/29	4	32.31	4	32.40	32.30	0	13,289	0.00%
2019/05/28	6	32.88	5	32.93	32.95	1	13,695	0.01%
2019/05/27	8	33.29	4	33.25	32.90	4	14,182	0.03%
2019/05/24	3	33.60	6	33.23	33.05	-3	14,485	-0.02%
2019/05/23	3	33.07	1	33.10	33.30	2	14,617	0.01%
2019/05/22	1	34.05	3	34.42	33.90	-2	14,824	-0.01%
2019/05/21	16	33.61	13	33.58	33.90	3	15,197	0.02%
2019/05/20	23	33.02	8	33.28	33.05	15	15,278	0.10%
2019/05/17	7	34.21	3	34.43	33.80	4	15,570	0.03%
2019/05/16	7	34.74	0	0.00	33.80	7	15,910	0.04%
2019/05/15	9	35.34	7	34.90	34.90	2	16,886	0.01%
2019/05/14	30	34.80	38	34.43	35.25	-8	17,494	-0.05%
2019/05/13	31	34.68	54	35.11	33.80	-23	17,719	-0.13%
2019/05/10	12	37.18	3	37.67	36.60	9	17,580	0.05%
2019/05/09	6	37.76	5	37.77	37.25	1	17,423	0.01%
2019/05/08	0	0.00	19	38.79	38.90	-19	17,313	-0.11%
2019/05/07	4	38.48	5	38.35	38.40	-1	17,407	-0.01%
2019/05/06	23	38.38	1	38.35	38.15	22	17,976	0.12%
2019/05/03	21	39.45	8	39.44	39.35	13	17,943	0.07%
2019/05/02	31	39.02	5	39.06	38.90	26	17,968	0.14%
2019/04/30	23	38.88	24	38.78	39.05	-1	18,100	-0.01%
2019/04/29	64	39.98	21	39.18	38.55	43	17,988	0.24%
2019/04/26	11	40.71	30	40.78	41.15	-19	17,730	-0.11%
2019/04/25	18	40.31	35	40.24	40.55	-17	17,250	-0.10%
2019/04/24	7	39.63	18	39.49	39.40	-11	16,889	-0.07%
2019/04/23	8	39.05	5	39.00	39.00	3	16,911	0.02%
2019/04/22	15	40.14	18	40.69	39.25	-3	17,008	-0.02%
2019/04/19	7	38.58	21	38.59	39.00	-14	16,563	-0.08%
2019/04/18	20	38.53	9	38.63	37.85	11	16,598	0.07%
2019/04/17	7	38.46	3	38.50	38.25	4	16,622	0.02%
2019/04/16	12	37.72	5	38.05	38.05	7	16,677	0.04%
2019/04/15	4	37.59	3	37.63	37.30	1	16,926	0.01%
2019/04/12	5	37.48	0	0.00	37.25	5	17,317	0.03%
2019/04/11	6	38.68	7	38.66	38.10	-1	17,415	-0.01%
2019/04/10	4	39.18	11	39.25	39.35	-7	17,356	-0.04%
2019/04/09	12	40.09	20	40.26	39.60	-8	17,404	-0.05%
2019/04/08	18	39.60	6	39.71	39.30	12	17,317	0.07%
2019/04/03	32	39.49	15	39.60	39.20	17	17,378	0.10%
2019/04/02	33	39.28	28	39.04	39.45	5	17,400	0.03%
2019/04/01	13	37.88	17	37.91	37.90	-4	17,263	-0.02%
2019/03/29	1	36.65	1	36.90	36.90	0	17,149	0.00%
2019/03/28	18	36.87	12	36.93	36.55	6	17,823	0.03%
2019/03/27	5.4	36.88	9	36.82	36.80	-3.6	18,695	-0.02%
2019/03/26	4	37.13	3	36.88	36.90	1	19,704	0.01%
2019/03/25	0	0.00	8	36.38	36.70	-8	20,382	-0.04%
2019/03/22	6	37.18	2	37.25	37.10	4	20,597	0.02%
2019/03/21	6	36.95	4	37.03	36.75	2	20,876	0.01%
2019/03/20	10	37.13	9	37.12	37.10	1	21,208	0.00%
2019/03/19	8	36.58	11	36.48	36.45	-3	21,697	-0.01%
2019/03/18	10	36.36	9	36.31	36.25	1	22,043	0.00%
2019/03/15	2	37.10	5	37.04	36.70	-3	22,301	-0.01%
2019/03/14	13	36.74	11	36.68	36.45	2	22,583	0.01%
2019/03/13	5	37.22	5	37.19	37.10	0	23,091	0.00%
2019/03/12	15	37.75	9	37.77	37.35	6	23,411	0.03%
2019/03/11	8	37.46	4	37.30	37.30	4	23,766	0.02%
2019/03/08	8	36.98	11	36.65	37.25	-3	24,548	-0.01%
2019/03/07	8	38.01	16	37.99	37.05	-8	25,184	-0.03%
2019/03/06	2	38.90	6	39.11	38.65	-4	26,262	-0.02%
2019/03/05	0	0.00	1	38.60	38.60	-1	27,112	0.00%
2019/03/04	8	39.09	5	39.21	38.95	3	28,054	0.01%
2019/02/27	10	39.28	1	39.60	39.50	9	28,110	0.03%
2019/02/26	12	38.77	21	39.33	38.60	-9	28,202	-0.03%
2019/02/25	19	37.87	2	37.90	37.80	17	28,383	0.06%
2019/02/22	5	39.16	0	0.00	38.75	5	29,437	0.02%
2019/02/21	9	39.23	3	38.78	39.40	6	29,463	0.02%
2019/02/20	7	40.29	9	40.57	39.50	-2	29,489	-0.01%
2019/02/19	4	39.25	3	39.22	39.50	1	29,660	0.00%
2019/02/18	17	39.88	20	39.43	39.20	-3	30,192	-0.01%
2019/02/15	8	39.15	11	38.88	38.80	-3	30,612	-0.01%
2019/02/14	25	39.95	31	40.04	39.80	-6	30,775	-0.02%
2019/02/13	5	37.53	9	37.98	38.75	-4	30,306	-0.01%
2019/02/12	10	35.31	10	35.29	35.25	0	30,182	0.00%
2019/02/11	6	34.38	5	34.54	34.35	1	31,029	0.00%
2019/01/30	4	33.61	6	33.83	33.40	-2	31,892	-0.01%
2019/01/29	3	33.53	4	33.43	33.40	-1	32,202	0.00%
2019/01/28	5	34.67	6	34.34	34.25	-1	32,566	0.00%
2019/01/25	17	34.31	4	33.91	34.30	13	33,389	0.04%
2019/01/24	3	32.73	2	32.60	32.65	1	34,287	0.00%
2019/01/23	1	32.25	0	0.00	32.25	1	34,578	0.00%
2019/01/22	15	32.54	2	32.58	32.60	13	34,995	0.04%
2019/01/21	1	32.20	16	32.30	32.20	-15	35,430	-0.04%
2019/01/18	20	31.60	2	32.20	32.20	18	35,828	0.05%
2019/01/17	3.1	32.68	7	32.60	32.00	-3.9	36,054	-0.01%
2019/01/16	1	32.55	1	32.40	32.60	0	36,365	0.00%
2019/01/15	5	31.90	5	31.85	32.05	0	36,476	0.00%
2019/01/14	1	31.30	6	32.47	31.85	-5	36,612	-0.01%
2019/01/11	3	33.67	0	0.00	32.95	3	36,713	0.01%
2019/01/10	19	33.98	30	33.69	33.40	-11	36,865	-0.03%
2019/01/09	16	33.48	13	33.67	33.40	3	37,074	0.01%
2019/01/08	3	33.27	1	33.30	33.35	2	37,626	0.01%
2019/01/07	4	32.94	11	33.07	33.55	-7	37,762	-0.02%
2019/01/04	21	30.82	4	31.31	31.50	17	38,001	0.04%
2019/01/03	1	32.00	4	32.34	32.00	-3	37,814	-0.01%
2018/12/28	3	33.60	2	33.50	33.50	1	38,634	0.00%
2018/12/27	5	34.13	2.3	34.18	33.50	2.7	39,107	0.01%
2018/12/26	0	0.00	2	33.60	32.50	-2	39,032	-0.01%
2018/12/25	1	33.70	0	0.00	33.40	1	39,341	0.00%
2018/12/24	2	34.15	5	34.13	34.40	-3	39,312	-0.01%
2018/12/21	5	34.42	13	34.70	35.45	-8	39,507	-0.02%
2018/12/20	14	34.03	13	34.47	33.60	1	39,119	0.00%
2018/12/19	63	35.92	62	37.91	35.20	1	38,481	0.00%
2018/12/18	16	38.84	8	38.86	37.60	8	38,498	0.02%
2018/12/17	2	40.53	5	40.75	40.50	-3	38,648	-0.01%
2018/12/14	16	41.25	15	41.58	40.70	1	38,836	0.00%
2018/12/13	10	42.18	7.4	42.14	42.30	2.6	38,818	0.01%
2018/12/12	19	41.86	18	41.83	41.85	1	38,745	0.00%
2018/12/11	58	41.66	57	40.77	40.55	1	38,901	0.00%
2018/12/10	2	41.03	19	40.55	41.45	-17	39,090	-0.04%
2018/12/07	19	41.21	19	40.93	40.90	0	39,058	0.00%
2018/12/06	4	40.84	10	40.20	40.15	-6	39,164	-0.02%
2018/12/05	10	42.01	2	41.98	41.90	8	39,076	0.02%
2018/12/04	22	43.73	22	43.47	43.20	0	39,419	0.00%
2018/12/03	28	44.81	27	44.63	44.20	1	39,430	0.00%
2018/11/30	34	42.51	52	42.47	43.20	-18	38,819	-0.05%
2018/11/29	22	41.66	28	41.65	42.50	-6	38,225	-0.02%
2018/11/28	105	40.32	94	40.32	39.85	11	37,146	0.03%	大買/
2018/11/27	39	39.42	42	39.52	39.40	-3	36,504	-0.01%
2018/11/26	7	37.96	9	38.21	38.20	-2	35,653	-0.01%
2018/11/23	16	38.38	9	38.00	37.35	7	35,760	0.02%
2018/11/22	22	39.27	16	38.58	38.15	6	35,578	0.02%
2018/11/21	74	38.97	42	39.43	39.50	32	35,256	0.09%
2018/11/20	6	37.60	5	37.66	37.45	1	34,251	0.00%
2018/11/19	7	37.00	16	37.42	37.70	-9	34,401	-0.03%
2018/11/16	22	37.88	28	38.03	36.75	-6	34,265	-0.02%
2018/11/15	16	36.94	67	36.79	37.70	-51	33,749	-0.15%
2018/11/14	59	37.64	38	37.58	37.00	21	33,259	0.06%
2018/11/13	25	37.68	34	37.28	38.35	-9	32,871	-0.03%
2018/11/12	62	37.15	51	37.44	37.80	11	32,467	0.03%
2018/11/09	47	36.34	49	36.76	37.00	-2	32,209	-0.01%
2018/11/08	25	36.84	21	37.10	36.25	4	31,899	0.01%
2018/11/07	18	34.13	33	34.49	35.80	-15	31,002	-0.05%
2018/11/06	10	32.93	3	33.32	32.55	7	30,328	0.02%
2018/11/05	34	33.61	9	33.38	34.05	25	30,079	0.08%
2018/11/02	33	33.29	37	33.23	33.30	-4	29,779	-0.01%
2018/11/01	41	32.54	29	33.31	32.75	12	29,018	0.04%
2018/10/31	8	30.83	23	31.26	31.40	-15	27,766	-0.05%
2018/10/30	33	28.34	31	28.32	28.55	2	27,535	0.01%
2018/10/29	34	27.20	54	27.63	28.65	-20	27,409	-0.07%
2018/10/26	36	26.82	19	26.64	26.05	17	27,322	0.06%
2018/10/25	10	26.81	11	26.94	26.55	-1	27,120	0.00%
2018/10/24	24	30.40	122	29.64	29.50	-98	26,849	-0.37%	大賣/
2018/10/23	8	32.05	11	32.05	31.35	-3	26,639	-0.01%
2018/10/22	63	33.03	27	33.02	33.10	36	26,588	0.14%
2018/10/19	6	32.23	11	31.94	32.35	-5	26,568	-0.02%
2018/10/18	24	33.57	21	33.42	33.25	3	26,457	0.01%
2018/10/17	16	33.67	9	33.54	33.10	7	26,349	0.03%
2018/10/16	22	33.79	17	33.71	33.25	5	26,327	0.02%
2018/10/15	5	31.93	4	32.04	32.00	1	26,269	0.00%
2018/10/12	16	31.90	29	32.14	31.85	-13	26,475	-0.05%
2018/10/11	13	31.99	12	32.16	31.80	1	26,210	0.00%
2018/10/09	37	35.65	30	35.86	35.30	7	26,240	0.03%
2018/10/08	38	35.99	28	35.84	35.15	10	26,051	0.04%
2018/10/05	33	37.53	25	37.43	36.80	8	25,907	0.03%
2018/10/04	29	40.44	25	40.34	40.00	4	25,635	0.02%
2018/10/03	22	41.60	16	40.80	40.40	6	25,839	0.02%
2018/10/02	12	43.23	10	42.99	42.60	2	26,084	0.01%
2018/10/01	12	43.04	13	43.02	43.20	-1	26,286	0.00%
2018/09/28	19	42.97	16	43.33	43.50	3	26,732	0.01%
2018/09/27	8	42.93	2	42.95	42.20	6	26,709	0.02%
2018/09/26	21	44.01	27	43.91	43.80	-6	27,040	-0.02%
2018/09/25	58	44.43	45	45.04	44.15	13	26,956	0.05%
2018/09/21	11	42.81	19	43.23	43.85	-8	26,206	-0.03%
2018/09/20	12	41.34	16	41.01	40.75	-4	25,600	-0.02%
2018/09/19	16	41.57	7	41.59	40.20	9	25,686	0.04%
2018/09/18	12	41.45	33	41.27	40.95	-21	25,896	-0.08%
2018/09/17	41	41.80	29	42.27	42.40	12	26,186	0.05%
2018/09/14	12	39.70	26	40.18	41.45	-14	25,773	-0.05%
2018/09/13	37	39.22	16	38.88	37.70	21	25,506	0.08%
2018/09/12	86	38.67	78	38.69	38.65	8	25,568	0.03%
2018/09/11	21	39.42	26	39.25	39.60	-5	25,723	-0.02%
2018/09/10	64	39.83	50	38.06	37.45	14	25,491	0.05%
2018/09/07	14	42.91	11	40.90	41.50	3	25,119	0.01%
2018/09/06	18	44.68	15	44.79	44.00	3	25,060	0.01%
2018/09/05	15	44.40	15	44.57	44.55	0	25,627	0.00%
2018/09/04	83	43.87	77	43.94	43.85	6	27,102	0.02%
2018/09/03	64	44.19	46	45.65	43.55	18	27,874	0.06%
2018/08/31	3	46.78	1	47.25	47.25	2	28,015	0.01%
2018/08/30	12	48.29	15	48.49	47.50	-3	28,162	-0.01%
2018/08/29	31	47.13	10	47.34	47.60	21	28,205	0.07%
2018/08/28	24	48.08	23	47.22	47.10	1	28,746	0.00%
2018/08/27	3	45.05	9	44.87	47.20	-6	28,901	-0.02%
2018/08/24	14	43.76	18	43.39	42.95	-4	29,383	-0.01%
2018/08/23	4	46.69	3	46.65	46.40	1	30,829	0.00%
2018/08/22	4	47.78	5	47.40	47.10	-1	31,632	0.00%
2018/08/21	11	47.47	4	47.49	47.00	7	33,184	0.02%
2018/08/20	19	48.58	15	47.49	47.00	4	34,269	0.01%
2018/08/17	5	51.96	8	51.74	51.80	-3	34,573	-0.01%
2018/08/16	11	50.44	6	50.20	51.20	5	34,777	0.01%
2018/08/15	14	51.59	0	0.00	50.20	14	35,119	0.04%
2018/08/14	27	52.90	17	53.12	53.50	10	35,718	0.03%
2018/08/13	9	54.53	3	55.43	53.60	6	35,970	0.02%
2018/08/10	4	59.75	5	59.94	58.80	-1	36,641	0.00%
2018/08/09	11	59.01	7	59.01	59.60	4	38,103	0.01%
2018/08/08	7	59.31	7	58.60	58.60	0	39,838	0.00%
2018/08/07	12	59.44	12	59.63	59.50	0	40,602	0.00%
2018/08/06	3	57.60	1	56.90	58.30	2	41,808	0.00%
2018/08/03	13	56.69	10	57.38	57.80	3	42,958	0.01%
2018/08/02	13	58.77	7	57.57	56.50	6	43,259	0.01%
2018/08/01	19	62.32	7	61.79	61.80	12	43,841	0.03%
2018/07/31	3	62.30	3	62.33	63.00	0	45,167	0.00%
2018/07/30	7	62.77	4	63.20	61.80	3	45,338	0.01%
2018/07/27	6	63.88	3.2	64.59	64.60	2.8	45,469	0.01%
2018/07/26	8	63.49	12	63.52	63.30	-4	45,878	-0.01%
2018/07/25	2	63.75	12	63.58	63.00	-10	46,171	-0.02%
2018/07/24	36	62.65	9.1	62.94	62.90	26.9	46,194	0.06%
2018/07/23	24	60.08	21	59.24	62.80	3	46,073	0.01%
2018/07/20	47	63.30	44	64.55	62.40	3	46,066	0.01%
2018/07/19	16	63.82	14	63.86	64.00	2	45,727	0.00%
2018/07/18	2	62.55	14	62.14	61.50	-12	46,120	-0.03%
2018/07/17	8	63.48	6	63.72	62.60	2	46,538	0.00%
2018/07/16	3	63.83	6.2	64.00	64.30	-3.2	47,402	-0.01%
2018/07/13	7	63.90	13	63.76	62.30	-6	48,285	-0.01%
2018/07/12	12.3	62.49	21	62.58	62.10	-8.7	47,998	-0.02%
2018/07/11	14.2	61.68	23	61.71	62.00	-8.8	47,915	-0.02%
2018/07/10	13	60.88	21	61.03	62.40	-8	47,730	-0.02%
2018/07/09	30	58.95	27	58.95	57.80	3	47,682	0.01%
2018/07/06	19	56.46	19	56.98	58.70	0	47,345	0.00%
2018/07/05	21	54.59	11	54.20	53.90	10	46,923	0.02%
2018/07/04	42	53.64	32.1	54.75	53.00	9.9	46,768	0.02%
2018/07/03	7	59.77	2	58.40	58.10	5	46,387	0.01%
2018/07/02	7	60.81	5	60.38	59.10	2	46,387	0.00%
2018/06/29	12	61.30	1	60.80	62.30	11	46,271	0.02%
2018/06/28	22	62.03	19	62.06	60.80	3	46,268	0.01%
2018/06/27	51	60.56	51	60.77	61.60	0	45,965	0.00%
2018/06/26	107	60.09	97.7	60.28	60.70	9.3	45,735	0.02%	大買/
2018/06/25	14	58.38	5	58.82	57.60	9	45,247	0.02%
2018/06/22	3	61.17	5.2	60.14	59.70	-2.2	45,234	0.00%
2018/06/21	14	62.26	13	62.53	62.50	1	45,060	0.00%
2018/06/20	17	63.43	12	63.49	60.60	5	44,997	0.01%
2018/06/19	11	65.43	20	65.15	64.50	-9	44,847	-0.02%
2018/06/15	14	68.86	11	66.85	66.60	3	44,751	0.01%
2018/06/14	31	67.70	33	67.58	68.10	-2	44,648	0.00%
2018/06/13	16	69.24	38	68.80	67.00	-22	44,859	-0.05%
2018/06/12	27	72.33	43	72.73	70.00	-16	44,681	-0.04%
2018/06/11	46	67.87	25.9	67.81	69.70	20.1	43,257	0.05%
2018/06/08	9	63.21	27	63.50	63.40	-18	42,538	-0.04%
2018/06/07	7	65.77	11	65.17	65.00	-4	42,363	-0.01%
2018/06/06	4	65.50	15	65.87	66.00	-11	42,989	-0.03%
2018/06/05	17	64.82	34	64.62	63.70	-17	43,474	-0.04%
2018/06/04	20	67.32	10.3	66.86	67.30	9.7	42,688	0.02%
2018/06/01	19	68.65	10	69.35	67.10	9	42,378	0.02%
2018/05/31	38	70.67	88	70.20	69.90	-50	41,822	-0.12%
2018/05/30	44	67.22	18.1	66.92	67.80	25.9	40,393	0.06%
2018/05/29	25	66.50	28	67.51	66.40	-3	39,562	-0.01%
2018/05/28	29	63.57	31	64.09	64.80	-2	37,968	-0.01%
2018/05/25	33.5	60.50	18	60.04	60.50	15.5	36,847	0.04%
2018/05/24	6	59.13	12	59.25	59.30	-6	36,381	-0.02%
2018/05/23	14	59.65	14	59.31	58.90	0	36,141	0.00%
2018/05/22	31	59.55	18	59.97	58.50	13	35,613	0.04%
2018/05/21	25	62.78	8	62.86	62.60	17	34,997	0.05%
2018/05/18	15	62.41	25	62.28	63.20	-10	34,507	-0.03%
2018/05/17	61	63.67	86	62.56	61.20	-25	33,760	-0.07%
2018/05/16	66	61.40	48.1	61.03	62.00	18	32,460	0.06%
2018/05/15	156	57.97	142	57.69	57.30	14	31,009	0.05%	大買/大賣/
2018/05/14	30	56.21	52	56.38	58.10	-22	30,392	-0.07%
2018/05/11	142	54.87	99	54.09	52.90	43	29,133	0.15%	大買/
2018/05/10	121	52.13	121	51.50	53.50	0	27,993	0.00%	大買/大賣/
2018/05/09	35	53.28	19	53.07	52.50	16	27,547	0.06%
2018/05/08	13	52.89	74.2	53.20	53.80	-61.2	26,881	-0.23%
2018/05/07	7	48.54	11	48.50	50.00	-4	25,652	-0.02%
2018/05/04	20	47.93	18	47.39	47.25	2	25,600	0.01%
2018/05/03	21	49.67	16	49.60	48.75	5	25,913	0.02%
2018/05/02	18	47.75	32.3	48.78	48.90	-14.3	25,992	-0.06%
2018/04/30	3	47.13	5	46.77	46.80	-2	26,032	-0.01%
2018/04/27	4	46.73	0	0.00	46.50	4	27,327	0.01%
2018/04/26	56	48.11	60	46.48	45.90	-4	28,276	-0.01%
2018/04/25	7	46.29	27	46.34	47.60	-20	28,445	-0.07%
2018/04/24	68	49.43	29	48.85	46.25	39	29,126	0.13%
2018/04/23	76.3	50.01	86	50.26	48.80	-9.8	28,557	-0.03%
2018/04/20	79.3	48.73	79	48.85	48.70	0.3	28,578	0.00%
2018/04/19	30	47.22	59	47.29	49.10	-29	27,712	-0.10%
2018/04/18	6	44.52	4	44.75	44.65	2	26,756	0.01%
2018/04/17	9	45.37	11	45.62	44.05	-2	26,930	-0.01%
2018/04/16	14	45.99	6	46.04	45.50	8	27,170	0.03%
2018/04/13	33	46.35	45	46.55	45.65	-12	27,575	-0.04%
2018/04/12	4	44.60	2	44.85	44.90	2	27,359	0.01%
2018/04/11	6	45.57	4	45.90	45.05	2	28,225	0.01%
2018/04/10	2	44.70	9	44.79	44.60	-7	28,851	-0.02%
2018/04/09	17	44.22	8	44.31	43.80	9	29,531	0.03%
2018/04/03	9	43.83	12	43.60	44.25	-3	29,498	-0.01%
2018/04/02	7	43.49	3	43.12	43.05	4	29,804	0.01%
2018/03/31	27.1	44.35	21	43.64	44.00	6.1	29,953	0.02%
2018/03/30	2	45.98	3	45.58	44.70	-1	30,304	0.00%
2018/03/29	9	46.26	11	46.84	45.50	-2	30,876	-0.01%
2018/03/28	7	46.03	0	0.00	45.80	7	30,715	0.02%
2018/03/27	2	46.68	7	47.26	47.15	-5	30,879	-0.02%
2018/03/26	1	45.20	282	45.50	45.75	-281	31,408	-0.89%	大賣/鉅額交易
2018/03/23	17	45.08	10.3	45.44	45.00	6.8	31,596	0.02%
2018/03/22	50	47.64	50	48.16	47.05	0	31,550	0.00%
2018/03/21	21	47.15	20	47.50	47.00	1	31,458	0.00%
2018/03/20	0.3	47.25	11	47.00	47.25	-10.8	31,677	-0.03%
2018/03/19	17	48.21	23	48.23	47.65	-6	31,851	-0.02%
2018/03/16	13	47.88	24	48.32	47.20	-11	31,592	-0.03%
2018/03/15	61	46.68	67	46.64	47.00	-6	31,638	-0.02%
2018/03/14	171.5	48.17	58	47.29	46.90	113.5	31,960	0.36%	大買/鉅額交易
2018/03/13	61	47.61	68	48.18	48.55	-7	32,804	-0.02%
2018/03/12	190	47.94	184	48.00	47.75	6	33,151	0.02%	大買/大賣/
2018/03/09	75	44.69	84	46.48	47.50	-9	33,111	-0.03%
2018/03/08	12	43.19	1	43.20	43.20	11	33,139	0.03%
2018/03/07	6	43.02	4	42.45	42.70	2	33,542	0.01%
2018/03/06	55	42.43	52	42.41	42.40	3	33,993	0.01%
2018/03/05	9	42.18	2	43.80	41.40	7	34,392	0.02%
2018/03/02	2	44.10	4	44.38	44.10	-2	34,552	-0.01%
2018/03/01	4	44.61	10	44.60	45.00	-6	35,135	-0.02%
2018/02/27	7	45.57	7	45.65	45.30	0	35,753	0.00%
2018/02/26	28	45.71	55	45.51	45.50	-27	36,140	-0.07%
2018/02/23	64	44.86	6	45.10	44.50	58	36,662	0.16%
2018/02/22	7	44.38	0	0.00	44.15	7	38,036	0.02%
2018/02/21	15	44.75	2	45.03	45.00	13	39,623	0.03%
2018/02/12	2	43.60	0	0.00	43.00	2	39,949	0.01%
2018/02/09	6	40.73	3	41.85	42.90	3	40,294	0.01%
2018/02/08	2	43.55	0	0.00	43.50	2	40,591	0.00%
2018/02/07	4	45.56	15	45.21	45.10	-11	40,855	-0.03%
2018/02/06	26	43.86	19	45.00	42.50	7	41,706	0.02%
2018/02/05	15	45.57	12	46.03	47.20	3	43,336	0.01%
2018/02/02	10	47.18	11	47.21	47.20	-1	44,680	0.00%
2018/02/01	21	48.64	16	48.92	48.00	5	46,364	0.01%
2018/01/31	46	47.20	17	47.66	48.00	29	47,867	0.06%
2018/01/30	19	50.17	11	49.70	48.60	8	48,603	0.02%
2018/01/29	12	49.75	6	49.81	49.85	6	48,644	0.01%
2018/01/26	17	49.39	17	50.26	49.00	0	48,988	0.00%
2018/01/25	73	51.78	11	49.68	49.50	62	48,892	0.13%
2018/01/24	29	52.45	13	52.52	52.30	16	48,813	0.03%
2018/01/23	46	53.77	40	54.07	52.40	6	49,067	0.01%
2018/01/22	23	51.47	49	52.43	53.60	-26	48,434	-0.05%
2018/01/19	14	48.60	10	48.51	48.75	4	49,111	0.01%
2018/01/18	112	48.14	157	48.54	47.90	-45	49,222	-0.09%	大買/大賣/
2018/01/17	3.7	46.93	3	47.17	46.90	0.7	49,485	0.00%
2018/01/16	74	47.34	70	47.52	47.05	4	50,360	0.01%
2018/01/15	9	46.39	6	46.98	47.00	3	51,050	0.01%
2018/01/12	5	46.49	17	46.91	45.90	-12	51,888	-0.02%
2018/01/11	110	45.88	145	45.89	46.20	-35	52,157	-0.07%	大買/大賣/
2018/01/10	34	46.41	29	46.33	45.85	5	52,303	0.01%
2018/01/09	52	46.67	31.2	46.49	47.25	20.8	52,530	0.04%
2018/01/08	46	45.69	53	45.90	45.05	-7	52,941	-0.01%
2018/01/05	34	47.75	31	47.78	47.15	3	53,817	0.01%
2018/01/04	104	44.61	136	45.12	46.50	-32	54,411	-0.06%	大買/大賣/
2018/01/03	29	44.18	23	44.15	43.95	6	53,809	0.01%
2018/01/02	8	42.42	2	42.28	42.35	6	53,322	0.01%