合晶 (6182)-元大-上新莊券商分點個股進出

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
38.70
漲跌
▼0.25
漲幅
-0.64%
成交量
2,087張
產業
上櫃半導體類股
1519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-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊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
2024/05/31	2	39.03	0	0.00	39.10	2	3,080	0.06%
2024/05/30	0	0.00	0.5	40.00	39.60	-0.5	3,058	-0.02%
2024/05/29	1	39.95	0	0.00	39.85	1	3,061	0.03%
2024/05/28	0	0.00	11	40.00	40.35	-11	3,044	-0.36%
2024/05/24	0	0.00	0.1	40.10	40.20	-0.1	3,012	0.00%
2024/05/23	0	40.55	0	0.00	39.90	0	3,033	0.00%
2024/05/21	2.1	40.23	2	39.85	39.80	0.1	2,998	0.00%
2024/05/20	0	0.00	1	40.15	40.15	-1	2,999	-0.03%
2024/05/17	0.4	39.90	32	39.98	40.35	-31.6	2,984	-1.06%
2024/05/15	1	39.70	0	0.00	39.55	1	2,960	0.03%
2024/05/14	10	39.60	0	0.00	39.65	10	2,977	0.34%
2024/05/10	0	0.00	5	39.94	39.95	-5	2,954	-0.17%
2024/05/09	0	0.00	1	39.30	39.30	-1	2,923	-0.03%
2024/05/07	0.3	38.88	0	0.00	39.20	0.3	2,925	0.01%
2024/05/06	5.1	38.80	0	0.00	39.00	5.1	2,927	0.17%
2024/05/03	1	38.95	0	0.00	38.85	1	2,924	0.03%
2024/05/02	0.2	39.08	0	0.00	39.20	0.2	2,949	0.01%
2024/04/26	0	0.00	1	39.10	39.20	-1	2,937	-0.03%
2024/04/23	0	0.00	0.5	38.60	38.55	-0.5	3,016	-0.02%
2024/04/19	1	38.85	3	39.05	38.85	-2	3,009	-0.07%
2024/04/18	0	0.00	1	39.70	39.70	-1	2,977	-0.03%
2024/04/15	0	0.00	5	39.55	40.10	-5	2,945	-0.17%
2024/04/12	0	0.00	30.9	39.44	39.45	-30.9	2,947	-1.05%
2024/04/11	0.3	39.81	0	0.00	39.55	0.3	2,967	0.01%
2024/04/10	2	39.95	1	40.30	39.95	1	3,008	0.03%
2024/04/09	1	39.90	1	40.05	39.90	0	3,025	0.00%
2024/04/08	0	0.00	1	39.85	40.00	-1	3,039	-0.03%
2024/04/03	0	0.00	7	39.71	39.95	-7	3,069	-0.23%
2024/04/02	0.1	39.65	0.3	39.75	40.15	-0.3	3,112	-0.01%
2024/04/01	5	39.64	4	39.69	39.90	1	3,203	0.03%
2024/03/29	1	38.95	0	0.00	39.00	1	3,209	0.03%
2024/03/28	1	38.80	0	0.00	38.80	1	3,278	0.03%
2024/03/27	1.9	38.91	0.2	39.25	39.00	1.7	3,324	0.05%
2024/03/26	2	38.83	0	0.00	38.75	2	3,388	0.06%
2024/03/25	1	39.45	2	39.20	39.10	-1	3,432	-0.03%
2024/03/22	11.3	39.72	0	0.00	39.70	11.3	3,537	0.32%
2024/03/21	2	40.20	0	0.00	40.00	2	3,678	0.05%
2024/03/19	0	0.00	2	39.93	39.60	-2	4,036	-0.05%
2024/03/18	1	39.20	30	38.80	38.80	-29	4,353	-0.67%
2024/03/15	1.1	40.00	0	0.00	39.70	1.1	4,579	0.02%
2024/03/14	0	0.00	6	40.22	40.20	-6	4,547	-0.13%
2024/03/13	2	41.25	3	41.43	40.70	-1	4,537	-0.02%
2024/03/12	10	41.30	0	0.00	41.20	10	4,493	0.22%
2024/03/11	9	41.99	15	41.85	41.60	-6	4,453	-0.13%
2024/03/08	15	41.86	21	42.39	42.35	-6	4,322	-0.14%
2024/03/07	12	39.96	13	40.25	39.95	-1	3,985	-0.03%
2024/03/06	0.3	39.99	30	39.95	39.85	-29.8	3,958	-0.75%
2024/03/05	1	40.20	3	40.18	40.10	-2	3,980	-0.05%
2024/03/04	0	0.00	10	40.33	40.10	-10	3,992	-0.25%
2024/02/29	3	39.87	0	0.00	39.80	3	4,017	0.07%
2024/02/27	2.2	40.38	5	40.02	39.90	-2.9	4,006	-0.07%
2024/02/26	1.5	40.68	1	41.00	40.40	0.5	3,992	0.01%
2024/02/23	3	41.15	0	0.00	41.00	3	3,963	0.08%
2024/02/22	0	0.00	2	41.35	41.20	-2	3,963	-0.05%
2024/02/20	1	41.35	2	41.45	41.30	-1	3,960	-0.03%
2024/02/19	0	41.80	0	0.00	41.70	0	3,969	0.00%
2024/02/15	0	41.00	1	40.80	41.20	-1	3,965	-0.03%
2024/02/05	1.2	40.56	0	0.00	40.70	1.2	3,961	0.03%
2024/02/02	0	0.00	1	40.90	41.00	-1	3,969	-0.03%
2024/02/01	1	40.65	0	0.00	41.00	1	4,014	0.02%
2024/01/31	0	0.00	1	41.35	41.25	-1	4,029	-0.02%
2024/01/30	1	40.95	20	40.74	40.55	-19	4,055	-0.47%
2024/01/25	1.1	41.76	0	0.00	41.50	1.1	4,137	0.03%
2024/01/23	0	0.00	3	42.20	42.30	-3	4,234	-0.07%
2024/01/15	8	43.17	0	0.00	43.15	8	4,308	0.19%
2024/01/11	8	42.80	0	0.00	42.80	8	4,325	0.18%
2024/01/03	0.2	43.09	0	0.00	43.20	0.2	4,318	0.00%
2024/01/02	1	43.30	0	0.00	43.05	1	4,297	0.02%
2023/12/29	1	43.30	0	0.00	43.30	1	4,298	0.02%
2023/12/28	10	43.80	0	0.00	43.55	10	4,277	0.23%
2023/12/26	1	43.90	0	0.00	44.15	1	4,172	0.02%
2023/12/25	3	43.80	4	43.94	43.75	-1	4,130	-0.02%
2023/12/22	2	44.30	1	44.10	44.10	1	4,096	0.02%
2023/12/21	14.3	44.06	5	44.38	44.05	9.3	4,051	0.23%
2023/12/20	3	44.68	3	44.95	44.65	0	3,989	0.00%
2023/12/19	10	45.14	0	0.00	45.00	10	3,943	0.25%
2023/12/18	5.2	47.72	2	46.73	46.05	3.2	3,839	0.08%
2023/12/15	73.1	48.69	11	48.52	48.05	62.1	3,768	1.65%
2023/12/14	1.2	46.30	2.2	47.05	47.40	-1	3,495	-0.03%
2023/12/13	41	47.89	24	47.80	46.45	17	3,474	0.49%
2023/12/12	5	45.60	10	46.28	47.60	-5	3,179	-0.16%
2023/12/11	2	44.20	0	0.00	44.20	2	2,933	0.07%
2023/12/07	0	0.00	13	44.15	43.80	-13	3,090	-0.42%
2023/12/06	4	44.36	0	0.00	44.35	4	3,137	0.13%
2023/12/04	1	45.75	0	0.00	45.00	1	3,281	0.03%
2023/12/01	0	0.00	8	44.95	45.10	-8	3,339	-0.24%
2023/11/30	11	45.50	1	45.50	45.00	10	3,365	0.30%
2023/11/29	1	45.05	0	0.00	45.20	1	3,346	0.03%
2023/11/28	1	44.55	3	43.97	44.85	-2	3,332	-0.06%
2023/11/24	0	0.00	5	43.94	43.85	-5	3,305	-0.15%
2023/11/22	1	43.55	0	0.00	43.70	1	3,317	0.03%
2023/11/21	1	44.00	1	44.05	43.60	0	3,334	0.00%
2023/11/20	3	44.00	6	44.08	44.05	-3	3,340	-0.09%
2023/11/17	5	43.75	0	0.00	43.80	5	3,358	0.15%
2023/11/15	1	43.00	1	43.20	43.00	0	3,371	0.00%
2023/11/13	1	43.00	1	43.15	42.95	0	3,426	0.00%
2023/11/10	0	0.00	1	42.45	42.90	-1	3,449	-0.03%
2023/11/09	4.2	42.37	2	42.40	42.40	2.2	3,456	0.06%
2023/11/07	2	43.00	1	43.00	43.00	1	3,444	0.03%
2023/11/06	8	43.47	4	43.71	43.50	4	3,448	0.12%
2023/11/03	5	45.01	0	0.00	44.85	5	3,442	0.15%
2023/11/02	2	45.13	2	45.23	45.15	0	3,480	0.00%
2023/11/01	1	44.15	4	44.03	44.60	-3	3,501	-0.09%
2023/10/31	2	44.15	3	43.73	43.60	-1	3,473	-0.03%
2023/10/30	1	45.50	0	0.00	45.10	1	3,470	0.03%
2023/10/27	1	45.80	4	46.90	45.80	-3	3,464	-0.09%
2023/10/26	4	45.64	0	0.00	45.45	4	3,495	0.11%
2023/10/25	1	46.55	0	0.00	46.15	1	3,467	0.03%
2023/10/24	1	46.45	1	46.70	46.70	0	3,475	0.00%
2023/10/23	1	45.95	0	0.00	46.00	1	3,507	0.03%
2023/10/19	1	45.80	0	0.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	86	45.98	45.90	-86	3,621	-2.37%
2023/10/17	2	46.60	1	46.05	46.05	1	3,611	0.03%
2023/10/13	0	0.00	1	46.10	46.50	-1	3,861	-0.03%
2023/10/12	2	45.10	2	45.65	45.85	0	3,963	0.00%
2023/10/11	2	45.95	0	0.00	45.05	2	4,050	0.05%
2023/10/06	0	0.00	4	45.90	45.95	-4	4,134	-0.10%
2023/10/04	0	0.00	1	44.85	44.95	-1	4,411	-0.02%
2023/09/27	2	44.10	0	0.00	44.00	2	4,641	0.04%
2023/09/25	0	0.00	10	45.00	44.95	-10	4,702	-0.21%
2023/09/22	2	44.80	0	0.00	45.20	2	4,714	0.04%
2023/09/20	2	45.30	8	45.09	44.90	-6	4,817	-0.12%
2023/09/19	1	46.20	1	46.30	45.70	0	4,900	0.00%
2023/09/18	1	46.95	0	0.00	46.70	1	4,853	0.02%
2023/09/15	0	0.00	1	46.60	46.50	-1	4,802	-0.02%
2023/09/14	0	0.00	1	46.10	46.00	-1	4,750	-0.02%
2023/09/13	2	45.85	0	0.00	45.90	2	4,749	0.04%
2023/09/12	4	45.75	5	45.95	45.65	-1	4,776	-0.02%
2023/09/11	1	45.00	0	0.00	44.40	1	4,792	0.02%
2023/09/08	5	45.20	3.8	45.24	44.85	1.2	5,009	0.02%
2023/09/07	4	44.73	3	44.83	44.85	1	4,970	0.02%
2023/09/06	0	0.00	17	44.10	44.30	-17	4,892	-0.35%
2023/09/04	1.1	43.13	0.2	43.05	43.20	0.9	4,859	0.02%
2023/08/31	0	0.00	1	42.80	42.60	-1	4,871	-0.02%
2023/08/25	1	41.65	1	42.00	42.15	0	4,910	0.00%
2023/08/24	0	0.00	1	42.20	41.75	-1	4,913	-0.02%
2023/08/18	19	41.06	2	41.30	41.25	17	4,893	0.35%
2023/08/16	2	39.28	2	39.93	39.90	0	4,857	0.00%
2023/08/15	1	38.95	0	0.00	39.25	1	4,833	0.02%
2023/08/14	1.1	39.18	2	39.18	39.25	-0.9	4,827	-0.02%
2023/08/11	2	40.40	1	40.00	39.95	1	4,795	0.02%
2023/08/10	1.1	40.02	1	40.15	40.00	0.1	4,773	0.00%
2023/08/09	1.1	41.18	1	40.40	40.45	0.1	4,724	0.00%
2023/08/08	2	41.68	1	41.60	41.50	1	4,637	0.02%
2023/08/07	1	42.35	1	42.35	42.30	0	4,601	0.00%
2023/08/04	1	42.25	1	42.80	42.70	0	4,583	0.00%
2023/08/02	1.2	42.57	0	0.00	42.45	1.2	4,603	0.03%
2023/07/31	2	42.83	5	43.06	42.50	-3	4,534	-0.07%
2023/07/28	0	0.00	3	43.47	43.50	-3	4,463	-0.07%
2023/07/27	2	43.50	2	43.55	43.60	0	4,464	0.00%
2023/07/26	0.1	42.91	0	0.00	42.75	0.1	4,454	0.00%
2023/07/25	2	44.05	2	43.65	43.55	0	4,430	0.00%
2023/07/24	2	43.27	2.3	43.30	43.05	-0.3	4,423	-0.01%
2023/07/21	2.1	44.65	1	44.65	44.40	1.1	4,421	0.02%
2023/07/20	1	45.70	0	0.00	45.60	1	4,426	0.02%
2023/07/19	10.2	46.76	2	46.65	45.60	8.2	4,456	0.18%
2023/07/18	6	48.53	3	48.55	48.60	3	4,399	0.07%
2023/07/17	0	0.00	1	48.70	48.90	-1	4,293	-0.02%
2023/07/14	11	47.89	3	48.15	48.45	8	4,239	0.19%
2023/07/13	0.1	47.66	0	0.00	47.35	0.1	4,166	0.00%
2023/07/12	8	48.08	7	48.45	48.10	1	4,123	0.02%
2023/07/11	11	47.73	1	47.70	47.80	10	4,014	0.25%
2023/07/10	3	47.50	1	46.90	47.30	2	3,981	0.05%
2023/07/07	2	46.65	2	46.63	46.70	0	3,963	0.00%
2023/07/06	7.3	47.70	6	47.78	47.75	1.3	3,922	0.03%
2023/07/05	0	0.00	1	47.20	47.35	-1	3,870	-0.03%
2023/07/03	4	47.55	1	48.00	47.30	3	3,841	0.08%
2023/06/30	1	47.10	0	0.00	47.30	1	3,822	0.03%
2023/06/29	3	47.05	2	46.95	46.95	1	3,842	0.03%
2023/06/28	2	47.13	14	47.10	47.20	-12	3,834	-0.31%
2023/06/27	13	47.10	12	46.93	46.60	1	3,836	0.03%
2023/06/26	0	0.00	3	46.35	46.15	-3	3,751	-0.08%
2023/06/21	2	46.03	0	0.00	46.15	2	3,831	0.05%
2023/06/20	6	45.94	0	0.00	45.95	6	3,980	0.15%
2023/06/19	2	46.40	0	0.00	46.25	2	4,117	0.05%
2023/06/16	3	46.30	22	46.50	46.65	-19	4,269	-0.45%
2023/06/15	27	46.30	1	46.60	46.40	26	4,270	0.61%
2023/06/14	19	46.17	16	45.89	46.30	3	4,244	0.07%
2023/06/13	0	0.00	1	44.30	44.50	-1	4,099	-0.02%
2023/06/09	2	43.70	0	0.00	43.90	2	4,224	0.05%
2023/06/08	1	44.05	0	0.00	44.05	1	4,254	0.02%
2023/06/07	0	0.00	10	44.84	45.20	-10	4,335	-0.23%
2023/06/05	1	45.60	1	45.40	45.40	0	4,430	0.00%
2023/06/01	0	0.00	20	44.60	44.65	-20	4,454	-0.45%
2023/05/29	0	0.00	7	44.85	44.80	-7	4,461	-0.16%
2023/05/26	0	0.00	2	44.30	44.05	-2	4,455	-0.04%
2023/05/24	1	44.00	0	0.00	44.00	1	4,492	0.02%
2023/05/23	0	0.00	8	44.14	44.10	-8	4,510	-0.18%
2023/05/22	0	0.00	1	43.80	43.70	-1	4,504	-0.02%
2023/05/19	1	43.45	0	0.00	43.20	1	4,523	0.02%
2023/05/18	10	43.50	0	0.00	43.50	10	4,597	0.22%
2023/05/17	1	43.15	0	0.00	43.00	1	4,643	0.02%
2023/05/15	0	0.00	2	42.15	42.25	-2	4,660	-0.04%
2023/05/11	0	0.00	7	42.15	42.05	-7	4,834	-0.14%
2023/05/10	2	42.55	0	0.00	42.60	2	4,903	0.04%
2023/05/09	1	43.15	1	42.70	42.60	0	4,975	0.00%
2023/05/08	1	43.90	1	43.90	43.80	0	4,988	0.00%
2023/05/02	1	44.00	1	43.85	44.00	0	5,268	0.00%
2023/04/28	2	43.35	3	43.50	43.20	-1	5,378	-0.02%
2023/04/26	3	42.80	0	0.00	42.50	3	5,334	0.06%
2023/04/25	1	43.50	12	43.41	42.55	-11	5,320	-0.21%
2023/04/24	8	43.85	4	43.64	43.55	4	5,314	0.08%
2023/04/21	1	45.00	2	44.30	44.10	-1	5,301	-0.02%
2023/04/20	2	45.40	4	45.60	45.15	-2	5,273	-0.04%
2023/04/19	1	46.00	11	45.34	45.25	-10	5,337	-0.19%
2023/04/18	6	46.23	11	46.33	46.15	-5	5,261	-0.10%
2023/04/17	6	46.18	12	46.27	46.15	-6	5,238	-0.11%
2023/04/14	5	46.67	2	46.80	46.70	3	5,182	0.06%
2023/04/13	18	47.52	1	47.75	46.85	17	5,147	0.33%
2023/04/12	0	0.00	32	48.11	48.35	-32	5,035	-0.64%
2023/04/10	5	48.27	1	48.35	48.65	4	4,980	0.08%
2023/04/07	4	47.95	1	47.85	47.90	3	4,918	0.06%
2023/04/06	0	0.00	1	47.95	47.60	-1	4,906	-0.02%
2023/03/29	11	47.86	10	48.52	48.00	1	4,819	0.02%
2023/03/28	0	0.00	2	48.20	48.10	-2	4,807	-0.04%
2023/03/27	23	49.10	15	49.01	48.90	8	4,706	0.17%
2023/03/24	12	49.35	11	49.24	49.35	1	4,633	0.02%
2023/03/23	5	49.32	2	49.08	49.55	3	4,531	0.07%
2023/03/22	8	48.47	6	48.64	48.90	2	4,355	0.05%
2023/03/21	6	47.85	4	48.38	47.70	2	4,191	0.05%
2023/03/20	1	46.15	42	46.57	47.20	-41	4,007	-1.02%
2023/03/17	9	46.63	16	46.57	46.20	-7	3,945	-0.18%
2023/03/16	2	46.13	1	46.50	46.45	1	3,860	0.03%
2023/03/15	11	46.16	4	46.18	45.95	7	3,782	0.19%
2023/03/14	3	44.47	4	45.03	44.90	-1	3,738	-0.03%
2023/03/13	2	44.73	0	0.00	44.75	2	3,733	0.05%
2023/03/10	27	45.40	15	46.50	45.40	12	3,731	0.32%
2023/03/09	3	46.70	88	46.61	46.20	-85	3,782	-2.25%
2023/03/08	0.1	46.90	5	46.79	46.90	-4.9	3,772	-0.13%
2023/03/07	1	46.10	1	46.15	46.10	0	3,742	0.00%
2023/03/06	0	0.00	2	45.70	46.05	-2	3,738	-0.05%
2023/03/03	1	44.90	1	45.00	45.00	0	3,738	0.00%
2023/03/02	2	45.10	2	44.75	44.75	0	3,832	0.00%
2023/03/01	1	45.00	0	0.00	45.10	1	3,897	0.03%
2023/02/24	36	44.90	2	44.83	44.90	34	3,889	0.87%
2023/02/22	15	44.99	0	0.00	45.15	15	3,948	0.38%
2023/02/21	11	45.95	1	46.10	45.85	10	3,949	0.25%
2023/02/20	2	46.38	2	46.35	46.35	0	4,028	0.00%
2023/02/17	2.3	46.12	2	46.25	46.25	0.3	4,126	0.01%
2023/02/16	1	46.45	2	45.88	46.45	-1	4,165	-0.02%
2023/02/14	3	45.43	2	45.10	45.05	1	4,354	0.02%
2023/02/13	1	45.70	1	45.15	45.15	0	4,433	0.00%
2023/02/10	12	45.95	1	45.70	45.70	11	4,528	0.24%
2023/02/08	4	46.61	2	46.55	46.15	2	4,578	0.04%
2023/02/07	3	45.45	13	46.05	46.20	-10	4,562	-0.22%
2023/02/03	0	0.00	6	45.68	45.55	-6	4,610	-0.13%
2023/02/02	0	0.00	7	46.16	46.10	-7	4,610	-0.15%
2023/02/01	1	45.30	4	45.53	45.50	-3	4,585	-0.07%
2023/01/31	10	44.85	6	44.73	44.85	4	4,618	0.09%
2023/01/30	6	44.39	0	0.00	44.50	6	4,570	0.13%
2023/01/16	0	0.00	41	42.02	42.20	-41	4,562	-0.90%
2023/01/13	0	0.00	6	42.07	41.80	-6	4,593	-0.13%
2023/01/12	7	42.67	2	42.75	42.55	5	4,600	0.11%
2023/01/11	2	43.48	1	43.40	43.40	1	4,613	0.02%
2023/01/10	5	43.57	3	43.70	43.90	2	4,666	0.04%
2023/01/09	2	43.70	1	43.80	44.25	1	4,683	0.02%
2023/01/06	31	42.40	1	42.45	42.50	30	4,652	0.64%
2023/01/05	2	41.90	0	0.00	41.65	2	4,758	0.04%
2023/01/04	2	41.50	0	0.00	41.75	2	4,822	0.04%
2022/12/30	2	41.50	2	40.83	40.80	0	4,942	0.00%
2022/12/29	0	0.00	2	40.80	41.00	-2	5,014	-0.04%
2022/12/28	2	40.80	0	0.00	40.75	2	5,203	0.04%
2022/12/27	1	42.00	0	0.00	42.15	1	5,257	0.02%
2022/12/22	0	0.00	1	42.30	41.95	-1	5,563	-0.02%
2022/12/20	1	41.90	8	43.32	41.85	-7	6,069	-0.12%
2022/12/14	9	44.48	0	0.00	44.80	9	6,467	0.14%
2022/12/13	0	0.00	3	43.90	43.85	-3	6,483	-0.05%
2022/12/12	0	0.00	8	43.81	43.75	-8	6,505	-0.12%
2022/12/09	0	0.00	3	44.75	44.25	-3	6,550	-0.05%
2022/12/08	2	44.63	0	0.00	44.85	2	6,563	0.03%
2022/12/07	5	44.75	3.1	44.91	44.75	1.9	6,595	0.03%
2022/12/06	7	46.36	1	46.10	46.00	6	6,609	0.09%
2022/12/05	7	47.62	0	0.00	47.70	7	6,613	0.11%
2022/12/02	3	47.62	2	47.75	47.60	1	6,622	0.02%
2022/12/01	3	47.42	2	47.43	47.70	1	6,644	0.02%
2022/11/30	11	45.67	12	45.30	45.95	-1	6,594	-0.02%
2022/11/29	20	45.00	20	44.88	45.20	0	6,728	0.00%
2022/11/28	13	45.95	0	0.00	45.55	13	6,740	0.19%
2022/11/25	6	46.31	4	46.41	45.90	2	6,802	0.03%
2022/11/24	1	46.05	8	46.19	46.50	-7	6,820	-0.10%
2022/11/23	3	45.88	3	45.65	45.20	0	6,795	0.00%
2022/11/22	0	0.00	2	45.68	45.65	-2	6,842	-0.03%
2022/11/21	1	46.00	6	46.04	45.85	-5	7,128	-0.07%
2022/11/18	2	45.83	0	0.00	45.65	2	7,432	0.03%
2022/11/17	11	46.12	10	46.20	46.20	1	7,423	0.01%
2022/11/16	3	45.85	12	45.57	46.10	-9	7,464	-0.12%
2022/11/15	20	45.70	12	45.62	46.00	8	7,430	0.11%
2022/11/14	20	45.25	11	44.82	45.00	9	7,468	0.12%
2022/11/11	23	45.51	21	45.17	44.75	2	7,530	0.03%
2022/11/10	21	43.56	41	43.43	43.80	-20	7,430	-0.27%
2022/11/09	54	42.97	35	42.94	43.00	19	7,527	0.25%
2022/11/08	12	42.79	22	42.85	42.25	-10	7,570	-0.13%
2022/11/07	14	42.18	7	42.27	42.35	7	7,805	0.09%
2022/11/04	3	41.55	13	41.60	42.20	-10	8,032	-0.12%
2022/11/03	0	0.00	1	41.50	41.40	-1	8,027	-0.01%
2022/11/02	2	41.00	3	41.08	41.00	-1	8,098	-0.01%
2022/11/01	5	40.29	4	40.30	40.20	1	8,034	0.01%
2022/10/31	3	39.60	8	39.79	39.90	-5	8,129	-0.06%
2022/10/28	16	39.16	1	39.05	39.05	15	8,131	0.18%
2022/10/27	1	39.35	5	39.54	39.95	-4	8,121	-0.05%
2022/10/26	1	38.30	1	37.60	37.60	0	8,063	0.00%
2022/10/24	2	40.08	1	38.95	38.95	1	8,111	0.01%
2022/10/21	0	0.00	2	38.55	39.05	-2	8,078	-0.02%
2022/10/20	1	38.75	1	39.15	38.70	0	8,089	0.00%
2022/10/19	2	39.00	2	40.05	39.00	0	8,105	0.00%
2022/10/18	3	39.43	6	39.67	39.55	-3	8,090	-0.04%
2022/10/14	1	38.25	0	0.00	38.95	1	8,231	0.01%
2022/10/13	1	38.80	1	36.95	36.40	0	8,282	0.00%
2022/10/12	3	38.53	3.7	38.77	38.70	-0.7	8,242	-0.01%
2022/10/11	1	38.35	1	38.40	38.40	0	8,291	0.00%
2022/10/07	1	41.15	0	0.00	40.60	1	8,336	0.01%
2022/10/06	11	40.97	1	40.65	41.10	10	8,352	0.12%
2022/10/05	4	41.01	3	42.00	40.80	1	8,345	0.01%
2022/10/04	1	39.90	2	39.70	39.90	-1	8,311	-0.01%
2022/10/03	7	38.71	3	38.60	38.60	4	8,391	0.05%
2022/09/30	0	0.00	1	39.50	39.45	-1	8,407	-0.01%
2022/09/29	0	0.00	11	38.64	38.30	-11	8,428	-0.13%
2022/09/28	4	39.14	19	38.27	37.90	-15	8,439	-0.18%
2022/09/27	8	38.88	9	39.38	40.30	-1	8,331	-0.01%
2022/09/26	5	40.85	17	42.60	40.15	-12	8,083	-0.15%
2022/09/23	2	45.00	2	44.60	44.60	0	7,976	0.00%
2022/09/22	2	45.00	1	44.80	45.80	1	7,992	0.01%
2022/09/21	3	45.67	0	0.00	45.35	3	7,978	0.04%
2022/09/20	2	46.85	0	0.00	46.60	2	7,971	0.03%
2022/09/15	2	48.80	2	48.70	48.25	0	8,114	0.00%
2022/09/14	2	48.05	0	0.00	48.80	2	8,186	0.02%
2022/09/13	1	48.90	0	0.00	48.90	1	8,228	0.01%
2022/09/08	0	0.00	3	47.52	48.00	-3	8,404	-0.04%
2022/09/07	1	46.50	0	0.00	46.50	1	8,480	0.01%
2022/09/06	9	48.12	12	47.78	47.30	-3	8,494	-0.04%
2022/09/05	7.3	49.31	2.3	48.55	48.50	5	8,483	0.06%
2022/09/02	12	51.03	0	0.00	51.00	12	8,479	0.14%
2022/09/01	5	51.08	2	51.10	51.10	3	8,484	0.04%
2022/08/31	2	51.50	1	52.20	52.20	1	8,464	0.01%
2022/08/30	21	51.74	21	51.64	52.00	0	8,477	0.00%
2022/08/29	5	50.78	1	50.80	50.70	4	8,441	0.05%
2022/08/26	45	54.28	42	52.84	52.70	3	8,393	0.04%
2022/08/25	1	52.70	14	52.91	53.60	-13	8,176	-0.16%
2022/08/24	1	50.50	2	51.20	50.30	-1	7,970	-0.01%
2022/08/23	8	50.01	5	50.10	50.70	3	8,204	0.04%
2022/08/22	0	0.00	1	51.10	50.80	-1	8,484	-0.01%
2022/08/19	1	51.80	1	52.30	51.60	0	8,626	0.00%
2022/08/18	3	51.10	14	51.19	51.50	-11	8,886	-0.12%
2022/08/17	5	51.22	0	0.00	50.90	5	8,984	0.06%
2022/08/16	33	51.03	20	51.24	51.00	13	9,064	0.14%
2022/08/15	14	50.35	9	49.98	50.20	5	8,954	0.06%
2022/08/12	7	50.34	7	50.56	50.30	0	8,964	0.00%
2022/08/11	14	49.23	18	49.65	49.60	-4	8,792	-0.05%
2022/08/10	5	47.34	4	47.53	47.60	1	8,698	0.01%
2022/08/09	3	47.23	4	47.25	47.10	-1	8,845	-0.01%
2022/08/08	0	0.00	1	45.85	45.95	-1	9,344	-0.01%
2022/08/05	52	46.20	4	46.46	46.50	48	9,800	0.49%
2022/08/04	13	45.06	3	44.55	45.30	10	9,801	0.10%
2022/08/03	1	44.80	4	45.59	45.10	-3	9,954	-0.03%
2022/08/02	5	45.81	4	45.45	45.45	1	10,187	0.01%
2022/08/01	1	47.25	1	47.15	47.15	0	10,426	0.00%
2022/07/29	4	47.71	3	48.03	47.75	1	10,543	0.01%
2022/07/28	4	47.21	2	47.80	47.00	2	10,780	0.02%
2022/07/27	0	0.00	2	46.20	47.15	-2	10,957	-0.02%
2022/07/26	7	46.72	3	46.53	45.90	4	10,981	0.04%
2022/07/25	2	47.53	2	47.68	47.55	0	11,009	0.00%
2022/07/22	5	48.32	13	48.98	48.10	-8	11,136	-0.07%
2022/07/21	17	48.51	8	48.48	48.95	9	11,207	0.08%
2022/07/20	25	47.77	24	47.74	47.25	1	11,225	0.01%
2022/07/19	6	46.17	4	46.54	46.55	2	11,345	0.02%
2022/07/18	1	47.70	3	48.20	48.20	-2	11,402	-0.02%
2022/07/15	16	47.19	14	47.11	47.55	2	11,364	0.02%
2022/07/14	0	0.00	6	45.61	46.15	-6	11,335	-0.05%
2022/07/13	1	45.00	1	45.75	44.80	0	11,443	0.00%
2022/07/12	9	45.11	3	43.93	44.00	6	11,600	0.05%
2022/07/11	8.1	47.37	5	47.57	47.30	3.1	11,749	0.03%
2022/07/08	2	46.38	4	46.58	46.40	-2	11,789	-0.02%
2022/07/07	16	44.67	18	44.73	44.90	-2	11,800	-0.02%
2022/07/06	6	45.06	4	43.58	43.30	2	12,100	0.02%
2022/07/05	2	44.78	3	45.60	46.00	-1	12,371	-0.01%
2022/07/04	4.1	44.77	3	44.57	44.55	1.1	12,364	0.01%
2022/07/01	7	47.17	9	46.71	45.05	-2	12,365	-0.02%
2022/06/30	5	48.96	3	48.22	48.05	2	12,273	0.02%
2022/06/28	7	50.83	4	50.93	51.00	3	12,440	0.02%
2022/06/27	1	52.30	2	52.15	52.40	-1	12,592	-0.01%
2022/06/24	12	50.51	2	50.50	50.50	10	12,776	0.08%
2022/06/23	5	49.79	4	50.10	49.95	1	13,229	0.01%
2022/06/22	3	51.70	3	50.30	50.20	0	14,000	0.00%
2022/06/21	1	50.50	10	51.66	52.40	-9	14,530	-0.06%
2022/06/20	1	52.00	3	51.50	50.20	-2	14,839	-0.01%
2022/06/17	5	52.88	3	52.63	52.60	2	14,885	0.01%
2022/06/16	15	57.21	11	55.73	54.60	4	14,888	0.03%
2022/06/15	9	57.74	8	57.34	57.00	1	14,993	0.01%
2022/06/14	19	56.88	19	57.41	58.40	0	15,309	0.00%
2022/06/13	19	57.93	13	57.82	57.70	6	15,378	0.04%
2022/06/10	5	60.42	6	60.47	60.50	-1	15,371	-0.01%
2022/06/09	4	61.18	3	61.00	61.00	1	15,626	0.01%
2022/06/08	6	61.77	5	61.20	60.80	1	15,664	0.01%
2022/06/07	2	61.10	2	61.25	61.30	0	15,905	0.00%
2022/06/06	8	61.21	6	61.07	61.00	2	16,035	0.01%
2022/06/02	4	61.78	5.1	61.94	61.60	-1.1	16,288	-0.01%
2022/06/01	14	61.61	7	61.71	61.60	7	16,483	0.04%
2022/05/31	10	62.45	15	62.52	62.30	-5	16,488	-0.03%
2022/05/30	6	62.15	23	62.41	62.00	-17	16,441	-0.10%
2022/05/27	9	60.97	9	61.03	60.70	0	16,268	0.00%
2022/05/26	23	60.53	12	60.52	60.00	11	16,175	0.07%
2022/05/25	6	58.58	18	59.40	59.80	-12	15,883	-0.08%
2022/05/24	20	59.46	16	57.98	57.50	4	15,892	0.03%
2022/05/23	8	59.94	22	59.53	59.40	-14	15,785	-0.09%
2022/05/20	11	59.15	11	59.58	59.60	0	15,830	0.00%
2022/05/19	13	57.67	12	59.28	59.60	1	15,801	0.01%
2022/05/18	28	59.86	20	59.39	59.30	8	15,781	0.05%
2022/05/17	37	59.63	16	59.23	60.10	21	15,738	0.13%
2022/05/16	49	60.37	49	59.94	58.60	0	15,715	0.00%
2022/05/13	30	58.00	30	58.54	59.70	0	15,340	0.00%
2022/05/12	22.1	56.21	11	55.46	55.50	11.1	15,166	0.07%
2022/05/11	31	57.62	35	57.49	56.90	-4	15,825	-0.03%
2022/05/10	9	55.33	6	57.43	58.00	3	16,239	0.02%
2022/05/09	5	56.88	9	56.97	56.60	-4	16,322	-0.02%
2022/05/06	3	55.33	2	55.55	55.50	1	16,342	0.01%
2022/05/05	36	56.93	40	57.20	57.80	-4	16,717	-0.02%
2022/05/04	16	55.23	14	55.29	55.60	2	16,714	0.01%
2022/05/03	0	0.00	4	55.18	55.50	-4	16,822	-0.02%
2022/04/29	5	55.02	3	54.87	54.30	2	17,101	0.01%
2022/04/28	24	54.53	22	54.68	54.70	2	17,318	0.01%
2022/04/27	14	51.82	14	51.69	53.80	0	17,354	0.00%
2022/04/26	10	55.06	9	55.46	54.70	1	17,287	0.01%
2022/04/25	5	54.74	1	54.20	54.20	4	17,357	0.02%
2022/04/22	12.4	58.52	3	58.03	57.90	9.4	17,523	0.05%
2022/04/21	1	59.20	9	59.92	59.90	-8	17,766	-0.05%
2022/04/20	5	59.56	6	59.53	58.90	-1	18,011	-0.01%
2022/04/19	9	60.37	7	60.16	59.30	2	18,412	0.01%
2022/04/18	17	59.31	8	59.69	59.00	9	18,403	0.05%
2022/04/15	83	59.90	84	59.94	58.40	-1	18,432	-0.01%
2022/04/14	9	61.77	5	60.96	60.80	4	18,655	0.02%
2022/04/13	7	62.07	2	62.40	62.40	5	18,634	0.03%
2022/04/12	20	61.31	21	61.59	60.90	-1	18,821	-0.01%
2022/04/11	25.3	64.86	18	63.42	62.60	7.3	18,728	0.04%
2022/04/08	10.2	68.26	18	67.99	68.00	-7.8	18,893	-0.04%
2022/04/07	9	68.88	7	68.29	68.00	2	18,970	0.01%
2022/04/06	16	68.49	15	68.65	69.40	1	19,232	0.01%
2022/04/01	19	67.87	19.1	67.74	69.00	-0.1	19,662	0.00%
2022/03/31	8.6	69.24	6	69.08	68.90	2.6	19,841	0.01%
2022/03/30	26	70.22	20	70.01	69.80	6	19,946	0.03%
2022/03/29	36	70.02	29	70.38	70.00	7	20,416	0.03%
2022/03/28	30.9	68.93	18	69.41	70.50	12.9	20,327	0.06%
2022/03/25	24.9	73.42	21	72.05	71.10	3.9	20,092	0.02%
2022/03/24	28.1	76.66	16	76.16	76.30	12.1	19,374	0.06%
2022/03/23	8	78.66	18	78.69	79.00	-10	19,064	-0.05%
2022/03/22	4	76.30	18	76.83	77.20	-14	19,631	-0.07%
2022/03/21	13	76.32	21.2	76.03	75.80	-8.2	19,753	-0.04%
2022/03/18	18	75.17	7	75.83	75.30	11	20,122	0.05%
2022/03/17	21	74.03	22	74.35	74.90	-1	20,327	0.00%
2022/03/16	12	70.95	4	70.75	70.40	8	20,662	0.04%
2022/03/15	8	71.33	10.4	70.28	70.20	-2.4	21,408	-0.01%
2022/03/14	24	72.64	25	72.91	72.50	-1	23,269	0.00%
2022/03/11	7	71.04	10	70.77	71.40	-3	23,531	-0.01%
2022/03/10	25	71.81	18	71.77	71.70	7	24,096	0.03%
2022/03/09	8	68.85	7	69.16	68.60	1	24,579	0.00%
2022/03/08	10	70.26	10	68.29	68.10	0	25,744	0.00%
2022/03/07	11.8	72.78	7	71.97	72.00	4.8	27,870	0.02%
2022/03/04	4	76.58	6	76.48	76.50	-2	30,560	-0.01%
2022/03/03	10	77.32	6	77.73	77.40	4	32,162	0.01%
2022/03/02	5	75.86	6	75.90	76.30	-1	33,425	0.00%
2022/03/01	2.1	73.13	7	74.49	75.20	-4.9	35,505	-0.01%
2022/02/25	12	71.77	5	72.94	72.40	7	37,159	0.02%
2022/02/24	10.5	73.86	30	72.98	71.50	-19.5	37,706	-0.05%
2022/02/23	2	75.05	2	75.65	75.80	0	38,556	0.00%
2022/02/22	8.4	75.43	11	74.91	74.90	-2.6	38,753	-0.01%
2022/02/21	17	77.46	3	77.53	77.30	14	38,827	0.04%
2022/02/18	4	76.05	8.1	77.03	78.30	-4.1	39,120	-0.01%
2022/02/17	12	77.72	18	77.87	77.00	-6	39,815	-0.02%
2022/02/16	19.1	78.68	7	78.57	78.10	12.1	39,830	0.03%
2022/02/15	44	78.55	50	78.80	77.80	-6	40,095	-0.01%
2022/02/14	28	78.15	29	78.11	77.80	-1	40,215	0.00%
2022/02/11	80	79.49	76	79.98	79.70	4	40,771	0.01%
2022/02/10	30	77.39	65	77.49	78.10	-35	40,750	-0.09%
2022/02/09	24	74.97	20.7	74.70	74.70	3.4	40,664	0.01%
2022/02/08	21.2	72.74	15	73.03	73.00	6.2	41,039	0.01%
2022/02/07	59.4	73.33	30	72.46	73.40	29.4	40,868	0.07%
2022/01/26	23	76.08	25	75.65	76.80	-2	40,695	0.00%
2022/01/25	19.5	76.29	8	75.93	75.40	11.5	41,051	0.03%
2022/01/24	11	73.60	17.1	74.59	75.30	-6.1	41,508	-0.01%
2022/01/21	10.1	74.91	4	74.48	73.10	6.1	41,929	0.01%
2022/01/20	9.1	76.48	3	77.20	77.60	6.1	41,885	0.01%
2022/01/19	7.2	77.18	4	77.23	77.10	3.2	41,826	0.01%
2022/01/18	17	79.01	23	79.23	78.60	-6	41,937	-0.01%
2022/01/17	45	78.74	29	79.23	79.30	16	41,950	0.04%
2022/01/14	13	78.28	6	77.37	78.10	7	42,033	0.02%
2022/01/13	20	79.42	29	79.70	79.60	-9	42,427	-0.02%
2022/01/12	17	79.75	27	81.16	78.20	-10	42,420	-0.02%
2022/01/11	42	78.50	2	78.95	78.30	40	42,167	0.09%
2022/01/10	4	78.53	6	79.48	80.00	-2	42,243	0.00%
2022/01/07	21	79.21	11	79.95	78.50	10	42,337	0.02%
2022/01/06	6	82.35	8	82.08	82.90	-2	41,989	0.00%
2022/01/05	32	83.51	13	83.69	82.50	19	42,144	0.05%
2022/01/04	7	85.23	21	85.31	85.50	-14	42,220	-0.03%
2022/01/03	31	86.34	45	86.47	84.80	-14	42,114	-0.03%
2021/12/30	9	85.30	9	85.37	85.50	0	42,011	0.00%
2021/12/29	17	85.17	15	85.31	85.00	2	42,044	0.00%
2021/12/28	49.1	85.06	49	85.07	84.20	0.1	41,934	0.00%
2021/12/27	15	84.51	18	84.43	84.70	-3	41,756	-0.01%
2021/12/24	14	83.77	15	83.10	82.50	-1	41,692	0.00%
2021/12/23	57	83.89	56	83.56	83.20	1	41,679	0.00%
2021/12/22	7.5	81.56	8.1	81.59	81.00	-0.6	41,410	0.00%
2021/12/21	22	81.50	17	81.52	81.20	5	41,428	0.01%
2021/12/20	4	82.25	3	82.37	82.20	1	41,361	0.00%
2021/12/17	29.1	82.73	26	83.00	82.40	3.1	41,536	0.01%
2021/12/16	51	85.02	43	84.84	84.50	8	41,773	0.02%
2021/12/15	52	81.78	41	81.66	81.80	11	41,044	0.03%
2021/12/14	58	81.44	59	81.06	81.60	-1	41,013	0.00%
2021/12/13	41	83.42	32	83.44	82.80	9	40,747	0.02%
2021/12/10	35	84.89	40.1	85.23	84.90	-5.1	40,474	-0.01%
2021/12/09	92	86.83	66.6	86.30	84.60	25.4	39,901	0.06%
2021/12/08	105	87.38	100	87.83	88.40	5	39,235	0.01%	大買/
2021/12/07	47	83.41	44	83.84	84.30	3	37,600	0.01%
2021/12/06	29.9	84.02	24	83.88	83.30	5.9	37,365	0.02%
2021/12/03	58.6	85.79	46	85.66	86.50	12.6	37,287	0.03%
2021/12/02	92	86.37	76	86.30	85.40	16	37,252	0.04%
2021/12/01	54	85.23	93.3	85.73	86.70	-39.3	36,316	-0.11%
2021/11/30	153	85.83	137	85.50	81.80	16	34,565	0.05%	大買/大賣/
2021/11/29	46	78.86	62	81.13	84.90	-16	32,731	-0.05%
2021/11/26	37	77.80	46	77.73	77.20	-9	31,324	-0.03%
2021/11/25	50	77.29	45	77.48	79.70	5	30,253	0.02%
2021/11/24	8	75.95	17.6	76.08	76.40	-9.6	28,302	-0.03%
2021/11/23	20	70.12	17	69.81	69.50	3	27,223	0.01%
2021/11/22	41.1	70.44	61.5	70.31	71.20	-20.4	27,501	-0.07%
2021/11/19	14	68.46	13	68.53	67.30	1	27,702	0.00%
2021/11/18	5	68.08	3	67.90	67.70	2	27,758	0.01%
2021/11/17	7	68.49	8	68.41	68.90	-1	27,904	0.00%
2021/11/16	26	69.81	16	69.24	68.20	10	27,849	0.04%
2021/11/15	0	0.00	10	67.67	67.40	-10	27,355	-0.04%
2021/11/12	11	67.50	4	67.48	66.80	7	27,411	0.03%
2021/11/11	12	68.77	3	68.63	68.60	9	27,191	0.03%
2021/11/10	41	69.76	62.1	69.94	69.60	-21.1	27,049	-0.08%
2021/11/09	25	68.33	40.5	68.87	68.30	-15.5	26,377	-0.06%
2021/11/08	26	67.27	18.7	68.03	66.60	7.3	25,834	0.03%
2021/11/05	30	67.10	45	67.49	66.30	-15	25,599	-0.06%
2021/11/04	7	65.04	10	64.82	64.70	-3	25,211	-0.01%
2021/11/03	12	64.16	2.1	64.37	64.10	9.9	25,388	0.04%
2021/11/02	27	65.94	42	65.39	65.50	-15	25,396	-0.06%
2021/11/01	34	67.32	40	66.73	68.00	-6	25,138	-0.02%
2021/10/29	20	64.44	27	64.46	64.20	-7	24,825	-0.03%
2021/10/28	11	62.74	16	62.63	61.60	-5	24,286	-0.02%
2021/10/27	8.1	61.89	7	61.89	62.10	1.1	24,335	0.00%
2021/10/26	15	61.88	20	61.86	61.20	-5	24,811	-0.02%
2021/10/25	15	61.22	19	61.16	61.60	-4	25,087	-0.02%
2021/10/22	26	61.65	19	61.66	62.00	7	25,756	0.03%
2021/10/21	47.4	60.80	44	61.51	60.50	3.4	26,940	0.01%
2021/10/20	27.1	58.58	25	58.94	58.30	2.1	27,151	0.01%
2021/10/19	11.9	57.62	10	57.30	57.10	1.9	27,572	0.01%
2021/10/18	45	57.28	22	57.65	56.80	23	28,329	0.08%
2021/10/15	37	57.76	39	57.76	58.80	-2	28,865	-0.01%
2021/10/14	13	55.37	14	55.46	55.10	-1	29,007	0.00%
2021/10/13	40	55.97	28.5	56.52	54.90	11.5	29,386	0.04%
2021/10/12	32	58.40	29	59.09	57.70	3	29,393	0.01%
2021/10/08	15	61.10	13	61.18	61.30	2	29,452	0.01%
2021/10/07	42	61.40	37	61.18	62.10	5	29,875	0.02%
2021/10/06	13	59.13	10	60.13	58.50	3	31,380	0.01%
2021/10/05	16	58.63	12	59.58	60.40	4	32,249	0.01%
2021/10/04	9	58.97	10	59.92	58.20	-1	32,428	0.00%
2021/10/01	3	61.20	7	61.43	60.50	-4	33,205	-0.01%
2021/09/30	4.5	62.88	2	63.80	63.60	2.5	34,625	0.01%
2021/09/29	22	64.32	18	63.76	63.20	4	34,630	0.01%
2021/09/28	7	67.11	10	67.60	67.10	-3	34,636	-0.01%
2021/09/27	39	69.01	1.1	68.43	68.10	38	34,805	0.11%
2021/09/24	15	70.27	12.1	69.76	69.00	3	35,209	0.01%
2021/09/23	16	69.95	16	70.41	69.60	0	35,387	0.00%
2021/09/22	11	69.04	6	69.28	69.30	5	35,842	0.01%
2021/09/17	17	68.09	12	67.70	69.40	5	36,073	0.01%
2021/09/16	30	69.01	44	68.81	69.00	-14	36,748	-0.04%
2021/09/15	48	67.16	22	67.02	67.10	26	37,667	0.07%
2021/09/14	5.1	68.38	2	68.40	68.10	3.1	39,322	0.01%
2021/09/13	5	68.42	9	68.94	68.30	-4	40,604	-0.01%
2021/09/10	6	67.75	13.2	68.61	69.30	-7.2	41,229	-0.02%
2021/09/09	24	67.06	24	66.62	67.00	0	43,160	0.00%
2021/09/08	13	65.45	9	65.56	65.00	4	43,523	0.01%
2021/09/07	56.2	68.28	40	69.34	68.60	16.2	43,238	0.04%
2021/09/06	29	71.00	28.1	70.92	70.60	0.9	42,950	0.00%
2021/09/03	27	70.04	90.2	70.86	72.00	-63.2	42,853	-0.15%
2021/09/02	46	71.50	35	71.62	68.80	11	43,072	0.03%
2021/09/01	11	69.82	9	70.04	70.70	2	42,978	0.00%
2021/08/31	29	70.03	55	69.94	70.40	-26	43,744	-0.06%
2021/08/30	29	69.95	22	69.30	69.60	7	43,580	0.02%
2021/08/27	73	69.80	56	70.04	68.70	17	43,718	0.04%
2021/08/26	39	69.82	54	69.62	70.20	-15	43,464	-0.03%
2021/08/25	39	67.91	55	68.13	68.70	-16	42,798	-0.04%
2021/08/24	10	65.98	3	65.63	64.60	7	41,825	0.02%
2021/08/23	2.2	64.75	27	64.87	64.90	-24.9	41,991	-0.06%
2021/08/20	9	61.71	12	62.23	62.00	-3	42,002	-0.01%
2021/08/19	9	61.17	8	61.83	60.00	1	42,029	0.00%
2021/08/18	11	57.00	27	57.96	60.30	-16	42,809	-0.04%
2021/08/17	4	57.20	2	58.85	56.00	2	42,930	0.00%
2021/08/16	7	59.09	2	59.80	59.20	5	42,830	0.01%
2021/08/13	8	60.53	4	61.40	59.80	4	42,736	0.01%
2021/08/12	3	62.77	1	62.50	63.00	2	42,761	0.00%
2021/08/11	32	62.63	12	62.04	63.00	20	42,854	0.05%
2021/08/10	8	63.90	9	64.11	62.70	-1	42,903	0.00%
2021/08/09	51	66.82	24	67.09	65.50	27	43,104	0.06%
2021/08/06	15	69.95	7	69.44	69.30	8	43,250	0.02%
2021/08/05	5	71.22	17	71.22	71.60	-12	43,441	-0.03%
2021/08/04	16	70.83	22	70.62	69.70	-6	43,842	-0.01%
2021/08/03	3	68.93	18	69.81	69.00	-15	43,935	-0.03%
2021/08/02	21	68.97	1	69.70	68.70	20	44,212	0.05%
2021/07/30	36	71.63	40	70.83	69.80	-4	44,358	-0.01%
2021/07/29	19	69.28	39.2	69.74	71.80	-20.2	44,148	-0.05%
2021/07/28	59.2	66.59	31	67.49	67.60	28.2	44,340	0.06%
2021/07/27	74	73.19	82	72.20	71.70	-8	44,608	-0.02%
2021/07/26	35	70.41	39	70.59	71.20	-4	43,726	-0.01%
2021/07/23	28.1	69.42	34	68.54	67.90	-5.9	43,313	-0.01%
2021/07/22	64	69.13	51	70.10	69.30	13	43,250	0.03%
2021/07/21	58	66.77	28	67.30	66.40	30	43,084	0.07%
2021/07/20	134	65.77	17	66.26	65.10	117	44,059	0.27%	大買/鉅額交易
2021/07/19	4	67.10	21	67.14	67.10	-17	45,994	-0.04%
2021/07/16	27	65.37	66	65.12	65.10	-39	47,289	-0.08%
2021/07/15	34	65.62	23	64.90	65.50	11	50,274	0.02%
2021/07/14	72	66.77	36	67.03	66.50	36	51,027	0.07%
2021/07/13	62	69.11	95	69.62	67.10	-33	50,995	-0.06%
2021/07/12	33	66.69	50	66.79	67.70	-17	49,305	-0.03%
2021/07/09	39	64.15	22	64.10	63.90	17	48,631	0.03%
2021/07/08	20	65.60	15.2	64.95	64.20	4.8	49,415	0.01%
2021/07/07	17	64.68	130.4	64.10	65.70	-113.4	49,823	-0.23%	大賣/鉅額交易
2021/07/06	7	61.07	4	61.05	60.70	3	49,067	0.01%
2021/07/05	12	61.82	12.2	62.34	62.00	-0.2	50,883	0.00%
2021/07/02	6	60.50	25.3	60.52	61.30	-19.3	51,926	-0.04%
2021/07/01	49	59.58	42	59.50	58.80	7	52,148	0.01%
2021/06/30	71	62.30	43	61.88	61.10	28	51,772	0.05%
2021/06/29	70.1	62.76	73.1	62.61	62.00	-3.1	51,477	-0.01%
2021/06/28	29	61.40	18	60.82	61.00	11	50,641	0.02%
2021/06/25	39.1	62.03	12.2	61.87	60.90	26.9	50,287	0.05%
2021/06/24	42.8	62.79	15	63.22	62.80	27.8	49,465	0.06%
2021/06/23	35	62.00	88.2	62.55	64.50	-53.2	48,366	-0.11%
2021/06/22	103	60.49	100	60.74	59.60	3	46,598	0.01%	大買/
2021/06/21	47	58.56	48	58.65	59.20	-1	45,198	0.00%
2021/06/18	126	59.11	164	58.95	58.00	-38	44,400	-0.09%	大買/大賣/
2021/06/17	8	56.11	19	55.31	56.50	-11	42,212	-0.03%
2021/06/16	36	54.08	25	54.16	53.20	11	41,615	0.03%
2021/06/15	24	54.36	31	54.47	54.50	-7	41,494	-0.02%
2021/06/11	8	53.90	1	55.00	53.70	7	41,405	0.02%
2021/06/10	41	55.59	48	55.92	55.10	-7	41,386	-0.02%
2021/06/09	26	54.67	38.3	54.96	54.50	-12.3	40,538	-0.03%
2021/06/08	35	53.95	46	54.24	53.40	-11	39,603	-0.03%
2021/06/07	6	51.07	10	51.87	52.30	-4	38,610	-0.01%
2021/06/04	20	52.19	18	52.27	51.50	2	38,533	0.01%
2021/06/03	8	52.11	19	52.24	52.70	-11	38,248	-0.03%
2021/06/02	22	51.08	21	51.69	50.70	1	37,984	0.00%
2021/06/01	16	51.99	13	52.00	51.60	3	37,889	0.01%
2021/05/28	5	51.08	12.4	51.21	50.80	-7.4	37,541	-0.02%
2021/05/27	17	49.96	17	50.06	50.00	0	37,595	0.00%
2021/05/26	57	50.90	40	50.71	49.65	17	38,069	0.04%
2021/05/25	2	48.68	17	49.30	49.35	-15	37,991	-0.04%
2021/05/24	1	44.15	21	44.30	44.90	-20	37,818	-0.05%
2021/05/21	13	43.93	10	43.50	44.10	3	37,958	0.01%
2021/05/20	38	43.48	35	44.24	42.90	3	38,330	0.01%
2021/05/19	8	44.98	7	44.86	45.55	1	38,318	0.00%
2021/05/18	24	44.50	19	44.28	45.15	5	38,251	0.01%
2021/05/17	33.3	42.64	34	43.04	41.35	-0.7	38,136	0.00%
2021/05/14	26	45.28	36	45.97	44.45	-10	37,652	-0.03%
2021/05/13	31	45.95	24	45.88	46.10	7	37,223	0.02%
2021/05/12	23.3	47.13	37	46.39	45.20	-13.7	36,716	-0.04%
2021/05/11	38	48.40	56	48.41	48.10	-18	35,969	-0.05%
2021/05/10	34	52.18	13	52.64	51.50	21	35,516	0.06%
2021/05/07	26	52.62	29	53.00	54.70	-3	35,156	-0.01%
2021/05/06	12	51.77	24	52.58	51.20	-12	34,824	-0.03%
2021/05/05	74	53.18	40	53.30	51.80	34	34,990	0.10%
2021/05/04	81	54.27	58	53.87	55.20	23	34,372	0.07%
2021/05/03	50	57.79	19	57.03	54.90	31	33,362	0.09%
2021/04/29	42	57.67	50	57.67	58.00	-8	32,885	-0.02%
2021/04/28	41	57.31	71	57.70	56.90	-30	32,626	-0.09%
2021/04/27	85	56.66	34	56.69	56.10	51	32,409	0.16%
2021/04/26	94	59.71	32	60.01	58.80	62	31,778	0.20%
2021/04/23	44	56.90	180	57.29	58.30	-136	30,344	-0.45%	大賣/鉅額交易
2021/04/22	107	56.78	48.1	55.58	53.00	58.9	29,151	0.20%	大買/
2021/04/21	122.2	56.33	89	57.25	56.40	33.2	27,746	0.12%	大買/
2021/04/20	37	50.64	46	52.42	52.90	-9	24,892	-0.04%
2021/04/19	17	47.39	23	47.88	48.15	-6	23,884	-0.03%
2021/04/16	9	46.42	11	46.09	46.15	-2	23,470	-0.01%
2021/04/15	77	46.31	49	46.11	46.50	28	23,342	0.12%
2021/04/14	100	48.27	173	47.70	46.55	-73	23,124	-0.32%	大賣/
2021/04/13	67	50.02	55	50.60	48.20	12	22,165	0.05%
2021/04/12	83	49.57	43	49.36	48.60	40	20,842	0.19%
2021/04/09	44	48.91	97	48.99	48.55	-53	20,153	-0.26%
2021/04/08	58	46.01	98	47.33	48.00	-40	18,280	-0.22%
2021/04/07	68	43.56	43.2	43.45	43.65	24.8	17,193	0.14%
2021/04/06	17	42.01	7	41.74	42.45	10	17,560	0.06%
2021/04/01	7	41.77	8	41.81	41.75	-1	17,712	-0.01%
2021/03/31	5	41.89	3	41.72	42.20	2	17,669	0.01%
2021/03/30	0	0.00	16	41.29	41.25	-16	17,764	-0.09%
2021/03/29	3	41.42	8	41.35	41.60	-5	18,033	-0.03%
2021/03/26	1	41.15	5	41.10	41.15	-4	18,784	-0.02%
2021/03/25	9	41.20	4	41.05	41.05	5	18,873	0.03%
2021/03/24	2	41.00	1	41.15	41.00	1	19,006	0.01%
2021/03/23	4	41.64	8	41.50	41.15	-4	19,321	-0.02%
2021/03/22	0	0.00	67.5	41.28	41.60	-67.5	19,501	-0.35%
2021/03/19	4	41.55	20	41.48	41.55	-16	19,841	-0.08%
2021/03/18	21.2	42.49	20	42.53	42.20	1.2	20,037	0.01%
2021/03/17	33	43.43	41	42.81	43.00	-8	20,750	-0.04%
2021/03/16	29	42.31	14	43.08	43.30	15	21,165	0.07%
2021/03/15	13	41.43	2	41.55	41.55	11	23,087	0.05%
2021/03/12	28	41.07	6	41.24	41.25	22	24,180	0.09%
2021/03/11	2	40.50	2	41.15	41.15	0	25,079	0.00%
2021/03/10	2	40.90	0	0.00	40.30	2	27,227	0.01%
2021/03/09	4	40.70	5	40.66	40.80	-1	28,202	0.00%
2021/03/05	15	41.06	8	41.21	40.85	7	29,173	0.02%
2021/03/04	4	42.31	14	42.46	42.00	-10	29,757	-0.03%
2021/03/03	15	42.09	19	42.68	42.45	-4	29,771	-0.01%
2021/03/02	11	44.39	5	45.09	43.20	6	29,757	0.02%
2021/02/26	83	45.54	47	44.95	44.80	36	29,441	0.12%
2021/02/25	66	44.99	116	45.56	46.50	-50	28,947	-0.17%	大賣/
2021/02/24	31	43.58	58	43.48	42.90	-27	28,334	-0.10%
2021/02/23	5	43.64	10	43.80	43.40	-5	28,170	-0.02%
2021/02/22	22	43.72	39	43.92	43.50	-17	27,996	-0.06%
2021/02/19	0	0.00	33	42.79	43.25	-33	27,507	-0.12%
2021/02/18	9	42.15	11	42.30	42.45	-2	27,405	-0.01%
2021/02/17	24	40.52	3	40.90	40.90	21	27,170	0.08%
2021/02/05	2	38.80	9	38.75	38.65	-7	26,937	-0.03%
2021/02/04	2	39.45	5	39.10	38.95	-3	26,891	-0.01%
2021/02/03	0	0.00	2	39.40	39.40	-2	26,883	-0.01%
2021/02/02	1	39.70	2	39.75	39.70	-1	26,830	0.00%
2021/02/01	0	0.00	3	39.30	39.00	-3	26,794	-0.01%
2021/01/29	12	41.03	21	40.31	40.00	-9	26,700	-0.03%
2021/01/28	10.5	40.95	4	40.74	41.00	6.5	26,567	0.02%
2021/01/27	19	41.42	17	41.84	41.45	2	26,466	0.01%
2021/01/26	0	0.00	6	39.90	40.20	-6	25,920	-0.02%
2021/01/25	65	40.68	10	40.58	40.40	55	25,874	0.21%
2021/01/22	8	40.09	8	39.76	40.45	0	25,767	0.00%
2021/01/21	3	39.23	22.3	39.21	38.35	-19.3	25,526	-0.08%
2021/01/20	13	40.60	5	39.86	39.20	8	25,271	0.03%
2021/01/19	56	43.58	58	42.98	42.95	-2	24,844	-0.01%
2021/01/18	65	42.56	55	43.12	43.45	10	24,675	0.04%
2021/01/15	98	44.40	79	44.65	43.85	19	24,390	0.08%
2021/01/14	11.3	43.84	11	43.46	43.35	0.3	23,214	0.00%
2021/01/13	27	42.99	37	42.86	43.20	-10	22,781	-0.04%
2021/01/12	16	42.35	0.3	42.50	41.90	15.7	22,334	0.07%
2021/01/11	10	42.63	17	42.75	42.95	-7	22,159	-0.03%
2021/01/08	2	41.73	2	41.63	42.00	0	22,102	0.00%
2021/01/07	1	42.35	14	42.36	42.00	-13	22,321	-0.06%
2021/01/06	12	41.53	43	41.98	41.55	-31	22,178	-0.14%
2021/01/05	0	0.00	9	42.03	42.25	-9	21,936	-0.04%
2021/01/04	27	42.14	25	42.02	41.80	2	21,825	0.01%
2020/12/31	17	42.98	14	43.66	42.80	3	21,588	0.01%
2020/12/30	29	44.19	17	44.00	43.65	12	21,398	0.06%
2020/12/29	96	44.13	199	43.89	43.90	-103	21,047	-0.49%	大賣/鉅額交易
2020/12/28	136	41.54	23	41.65	42.65	113	20,134	0.56%	大買/鉅額交易
2020/12/25	7	41.93	0	0.00	41.70	7	19,751	0.04%
2020/12/24	0	0.00	6	42.36	42.20	-6	19,574	-0.03%
2020/12/23	13	42.91	10	42.70	42.60	3	19,383	0.02%
2020/12/22	43	42.85	25.2	43.06	41.80	17.8	19,094	0.09%
2020/12/21	15	40.80	13	40.90	41.50	2	18,269	0.01%
2020/12/18	57	41.16	43	41.04	41.10	14	18,105	0.08%
2020/12/17	48	41.59	69	41.17	41.10	-21	17,956	-0.12%
2020/12/16	59	42.71	43	42.61	42.50	16	17,643	0.09%
2020/12/15	42	42.23	66	42.70	41.60	-24	17,424	-0.14%
2020/12/14	45.3	43.87	31	43.73	43.40	14.3	17,103	0.08%
2020/12/11	120	44.13	168.3	44.49	44.25	-48.3	16,861	-0.29%	大買/大賣/
2020/12/10	83	44.85	69	44.68	44.05	14	15,993	0.09%
2020/12/09	264.1	47.13	213.4	47.08	45.70	50.6	15,207	0.33%	大買/大賣/
2020/12/08	71.4	45.16	64.1	45.13	45.70	7.3	13,020	0.06%
2020/12/07	124	43.70	94	43.49	43.05	30	11,934	0.25%	大買/
2020/12/04	292	43.08	155.5	43.36	44.30	136.5	11,044	1.24%	大買/大賣/鉅額交易
2020/12/03	23	40.17	74	42.23	42.55	-51	8,896	-0.57%
2020/12/02	48	39.10	70	39.11	38.70	-22	8,094	-0.27%
2020/12/01	11	38.90	21	38.94	38.70	-10	7,662	-0.13%
2020/11/30	35	38.05	22	38.92	37.75	13	7,067	0.18%
2020/11/27	7	35.91	0	0.00	36.20	7	6,504	0.11%
2020/11/26	10	36.16	7	36.41	36.25	3	6,560	0.05%
2020/11/25	3	34.85	11	35.22	35.25	-8	6,471	-0.12%
2020/11/24	13	36.06	6	35.89	35.40	7	6,440	0.11%
2020/11/23	7	35.69	39	35.37	35.95	-32	6,216	-0.51%
2020/11/20	3	34.07	2	34.28	34.35	1	5,793	0.02%
2020/11/19	33	33.96	3	33.90	33.85	30	5,733	0.52%
2020/11/18	4	33.30	6	33.25	33.40	-2	5,645	-0.04%
2020/11/17	30	33.76	3	33.80	33.50	27	5,675	0.48%
2020/11/16	0	0.00	3	33.00	33.15	-3	5,760	-0.05%
2020/11/11	4	32.90	1	32.95	32.85	3	6,233	0.05%
2020/11/10	0	0.00	2	32.55	32.55	-2	6,234	-0.03%
2020/11/05	3	32.83	1	33.05	32.70	2	6,374	0.03%
2020/11/04	1	32.65	0	0.00	32.60	1	6,454	0.02%
2020/11/02	0	0.00	1	32.15	32.50	-1	6,846	-0.01%
2020/10/30	4	31.96	5	31.77	31.65	-1	6,946	-0.01%
2020/10/29	0	0.00	1	32.00	32.35	-1	7,069	-0.01%
2020/10/28	7	33.13	0	0.00	32.85	7	7,182	0.10%
2020/10/26	2	33.55	1	33.55	33.55	1	8,108	0.01%
2020/10/22	16	34.68	12	34.49	34.20	4	8,650	0.05%
2020/10/19	8	34.48	3	34.60	34.50	5	8,956	0.06%
2020/10/16	9	34.92	0	0.00	34.50	9	8,991	0.10%
2020/10/15	14	34.94	24	35.72	35.60	-10	8,927	-0.11%
2020/10/14	1	33.80	4	34.06	34.25	-3	8,613	-0.03%
2020/10/12	0	0.00	2	33.85	33.50	-2	8,986	-0.02%
2020/10/08	1	34.60	0	0.00	34.20	1	9,028	0.01%
2020/10/06	5	34.37	1	34.55	34.25	4	9,169	0.04%
2020/10/05	1	34.20	0	0.00	34.10	1	9,303	0.01%
2020/09/29	0	0.00	1	33.85	33.75	-1	9,617	-0.01%
2020/09/25	2	33.10	5	32.89	33.25	-3	10,610	-0.03%
2020/09/24	4	33.91	4	34.05	33.35	0	11,107	0.00%
2020/09/23	2	34.55	1	34.55	34.55	1	11,120	0.01%
2020/09/21	6	35.20	0	0.00	34.90	6	11,158	0.05%
2020/09/18	2.3	35.84	0	0.00	35.75	2.3	11,133	0.02%
2020/09/17	12.9	36.09	3	35.88	36.10	9.9	11,111	0.09%
2020/09/16	2	35.55	7	35.73	35.45	-5	10,976	-0.05%
2020/09/15	5	35.35	0	0.00	35.30	5	10,937	0.05%
2020/09/14	1	35.20	0	0.00	35.10	1	11,011	0.01%
2020/09/11	2	35.10	30	35.25	35.05	-28	11,033	-0.25%
2020/09/10	2	35.85	8	35.99	35.45	-6	11,042	-0.05%
2020/09/09	0	0.00	1	35.90	35.90	-1	11,088	-0.01%
2020/09/08	1	35.10	2	34.95	35.25	-1	11,062	-0.01%
2020/09/07	23	36.61	7	35.88	35.50	16	11,222	0.14%
2020/09/04	0	0.00	9	35.78	36.00	-9	10,950	-0.08%
2020/09/03	8	35.66	0	0.00	35.35	8	10,853	0.07%
2020/09/02	38	35.52	52	35.21	35.60	-14	10,878	-0.13%
2020/09/01	13	34.78	2.1	34.85	34.85	10.9	11,131	0.10%
2020/08/31	40	34.82	14	34.95	34.80	26	10,967	0.24%
2020/08/28	3	34.20	0	0.00	34.40	3	10,840	0.03%
2020/08/27	3	34.42	6	34.24	35.15	-3	10,857	-0.03%
2020/08/26	2	33.90	0	0.00	33.90	2	10,986	0.02%
2020/08/21	1	33.20	4	33.74	33.65	-3	11,014	-0.03%
2020/08/20	11	33.20	7	32.60	33.00	4	11,012	0.04%
2020/08/19	7	36.14	1	35.50	35.65	6	10,851	0.06%
2020/08/18	8	36.53	19	36.75	36.45	-11	10,844	-0.10%
2020/08/17	10	36.83	25	36.19	36.85	-15	10,705	-0.14%
2020/08/14	10	35.25	4	35.26	35.40	6	10,541	0.06%
2020/08/13	5	35.30	5	35.97	35.20	0	10,583	0.00%
2020/08/12	1	35.45	0	0.00	35.55	1	10,578	0.01%
2020/08/11	5	35.30	7	35.96	35.40	-2	10,619	-0.02%
2020/08/10	0	0.00	2	36.00	35.20	-2	10,633	-0.02%
2020/08/07	15	36.40	55	36.63	35.75	-40	10,730	-0.37%
2020/08/06	18	37.02	9	37.34	37.45	9	10,749	0.08%
2020/08/05	2	37.00	1	37.00	36.90	1	10,688	0.01%
2020/08/04	14	36.93	6	37.33	37.10	8	10,597	0.08%
2020/08/03	2	37.30	41	36.83	36.85	-39	10,564	-0.37%
2020/07/31	50	37.37	20	37.58	37.15	30	10,441	0.29%
2020/07/30	0	0.00	26	35.88	36.35	-26	9,654	-0.27%
2020/07/29	3	35.72	11	35.65	35.50	-8	9,631	-0.08%
2020/07/28	72	36.51	9	35.94	35.65	63	9,736	0.65%
2020/07/27	5	34.79	7	35.07	35.25	-2	9,497	-0.02%
2020/07/24	7	34.36	0	0.00	34.25	7	9,370	0.07%
2020/07/23	0	0.00	7	35.05	34.85	-7	9,367	-0.07%
2020/07/22	2	35.00	18	35.12	35.05	-16	9,487	-0.17%
2020/07/21	2	35.18	4	35.13	34.85	-2	9,454	-0.02%
2020/07/20	3	34.45	0	0.00	34.50	3	9,423	0.03%
2020/07/17	9	34.84	1	34.80	34.85	8	9,443	0.08%
2020/07/16	10	35.14	14	35.07	35.60	-4	9,483	-0.04%
2020/07/15	0	0.00	15	33.88	34.20	-15	9,227	-0.16%
2020/07/14	4	33.58	0	0.00	33.50	4	9,231	0.04%
2020/07/13	8	34.39	0	0.00	34.30	8	9,247	0.09%
2020/07/10	16	35.89	19	35.71	35.55	-3	9,270	-0.03%
2020/07/09	6	37.00	15	36.90	36.70	-9	9,162	-0.10%
2020/07/08	18	37.36	3	37.30	37.20	15	9,011	0.17%
2020/07/07	4	36.93	23.3	37.21	37.00	-19.3	8,909	-0.22%
2020/07/06	28	38.70	13	38.32	38.55	15	8,697	0.17%
2020/07/03	77.3	35.48	84	35.52	36.45	-6.7	8,188	-0.08%
2020/07/02	1	34.25	10	34.07	34.20	-9	7,697	-0.12%
2020/07/01	0	0.00	1	33.90	33.80	-1	7,699	-0.01%
2020/06/30	0	0.00	3	33.45	33.40	-3	7,723	-0.04%
2020/06/29	0	0.00	1	33.25	33.00	-1	7,759	-0.01%
2020/06/23	4	33.50	1	33.55	33.55	3	7,879	0.04%
2020/06/22	2	33.50	0	0.00	33.50	2	7,964	0.03%
2020/06/19	21	34.16	15	33.83	33.60	6	8,082	0.07%
2020/06/18	8	33.45	1	33.55	33.50	7	8,038	0.09%
2020/06/17	6	33.58	0	0.00	33.75	6	8,047	0.07%
2020/06/16	0	0.00	8	34.29	33.95	-8	8,149	-0.10%
2020/06/15	6	33.42	4	33.65	33.30	2	8,200	0.02%
2020/06/12	16	33.88	9	34.09	34.15	7	8,265	0.08%
2020/06/10	3	33.83	1	33.55	33.70	2	8,183	0.02%
2020/06/09	10	34.09	8	34.22	33.90	2	8,370	0.02%
2020/06/08	28	35.21	29	35.00	34.85	-1	8,405	-0.01%
2020/06/05	0	0.00	3	33.75	33.90	-3	8,023	-0.04%
2020/06/04	2	33.85	7	33.89	33.60	-5	8,147	-0.06%
2020/06/03	0	0.00	3	34.15	34.15	-3	8,189	-0.04%
2020/06/02	0	0.00	13	34.19	34.55	-13	8,115	-0.16%
2020/06/01	2	33.65	3	32.85	33.60	-1	7,927	-0.01%
2020/05/29	4	32.88	0	0.00	32.75	4	7,968	0.05%
2020/05/28	10	33.25	2	33.55	33.10	8	8,140	0.10%
2020/05/27	0	0.00	2	32.80	33.20	-2	8,364	-0.02%
2020/05/26	4	33.48	0	0.00	33.50	4	8,744	0.05%
2020/05/25	3	32.90	2	33.30	33.70	1	8,973	0.01%
2020/05/22	2	32.65	2	32.85	32.60	0	8,967	0.00%
2020/05/21	1	33.75	0	0.00	33.65	1	8,967	0.01%
2020/05/19	1	33.00	3	32.85	33.20	-2	9,104	-0.02%
2020/05/18	0	0.00	7	32.54	32.40	-7	9,309	-0.08%
2020/05/15	7	33.84	0	0.00	33.45	7	9,366	0.07%
2020/05/14	7	33.71	5	33.90	33.70	2	9,582	0.02%
2020/05/13	6	34.06	13.1	34.35	34.40	-7.1	9,598	-0.07%
2020/05/12	20	33.81	19	33.50	33.40	1	9,448	0.01%
2020/05/11	1	33.00	5	33.00	33.05	-4	9,464	-0.04%
2020/05/08	1	33.10	4	33.23	32.70	-3	9,395	-0.03%
2020/05/06	3	32.58	2	32.35	32.35	1	9,233	0.01%
2020/05/05	4	32.68	3	33.00	32.55	1	9,207	0.01%
2020/05/04	9	32.66	1	32.15	32.85	8	9,141	0.09%
2020/04/30	4	32.28	11	31.35	32.70	-7	8,989	-0.08%
2020/04/29	0	0.00	1	30.80	30.90	-1	8,825	-0.01%
2020/04/28	7	31.02	1	30.85	30.95	6	8,819	0.07%
2020/04/27	1	30.55	10	30.45	30.70	-9	8,850	-0.10%
2020/04/24	10	29.35	5	29.35	29.40	5	8,714	0.06%
2020/04/22	4	28.68	50	28.50	29.05	-46	8,702	-0.53%
2020/04/21	50	29.28	1	29.95	28.75	49	8,808	0.56%
2020/04/17	2	29.60	1	29.25	28.80	1	8,765	0.01%
2020/04/16	6	29.14	1	29.10	29.10	5	8,703	0.06%
2020/04/15	0	0.00	2	29.40	29.05	-2	8,664	-0.02%
2020/04/14	0	0.00	2	28.78	28.65	-2	8,655	-0.02%
2020/04/13	0	0.00	5	28.00	28.00	-5	8,677	-0.06%
2020/04/10	1	28.20	7	28.35	28.30	-6	8,761	-0.07%
2020/04/09	16	29.16	4	28.40	28.45	12	9,015	0.13%
2020/04/08	8	28.66	2	27.80	28.90	6	9,001	0.07%
2020/04/01	0	0.00	1	26.25	26.15	-1	9,526	-0.01%
2020/03/31	2	25.95	0	0.00	25.95	2	9,491	0.02%
2020/03/27	3	25.62	11	26.07	25.60	-8	9,646	-0.08%
2020/03/26	9	25.91	1	26.10	26.05	8	9,570	0.08%
2020/03/25	9	25.49	19	25.47	26.00	-10	9,519	-0.11%
2020/03/24	16	23.92	8	23.82	23.90	8	9,452	0.08%
2020/03/23	1	22.60	0	0.00	22.60	1	9,873	0.01%
2020/03/20	2	24.33	1	23.50	24.30	1	10,014	0.01%
2020/03/19	1	22.55	0	0.00	22.55	1	10,038	0.01%
2020/03/18	0	0.00	8	25.80	25.05	-8	10,011	-0.08%
2020/03/17	1	25.55	0	0.00	25.05	1	10,270	0.01%
2020/03/16	3	27.90	0	0.00	26.45	3	10,196	0.03%
2020/03/13	17	27.25	2	27.25	27.90	15	10,206	0.15%
2020/03/12	3	29.97	2	31.80	30.20	1	10,016	0.01%
2020/03/11	6	32.93	3	32.50	32.40	3	10,010	0.03%
2020/03/10	0	0.00	1	31.85	33.05	-1	10,412	-0.01%
2020/03/09	5	33.46	1	33.70	33.00	4	10,701	0.04%
2020/03/06	1	34.75	0	0.00	34.75	1	10,583	0.01%
2020/03/05	1	35.35	0	0.00	35.20	1	10,574	0.01%
2020/03/04	2	34.95	2	34.90	34.85	0	10,516	0.00%
2020/03/03	1	36.15	14	35.21	35.15	-13	10,472	-0.12%
2020/03/02	3	34.37	7	34.81	35.50	-4	10,424	-0.04%
2020/02/27	10	34.98	27	35.32	34.15	-17	10,167	-0.17%
2020/02/26	2	35.15	9	35.73	36.00	-7	9,735	-0.07%
2020/02/25	2	34.90	5	34.40	35.15	-3	9,448	-0.03%
2020/02/21	13	35.17	13	34.98	35.40	0	9,348	0.00%
2020/02/20	10	35.05	12	35.18	35.00	-2	9,230	-0.02%
2020/02/19	0	0.00	1	35.20	35.30	-1	9,113	-0.01%
2020/02/18	31	34.71	6	34.55	34.65	25	8,882	0.28%
2020/02/17	10	35.51	8	35.55	34.65	2	8,773	0.02%
2020/02/14	11	34.08	3	33.93	34.00	8	8,475	0.09%
2020/02/13	0	0.00	7	33.64	33.50	-7	8,308	-0.08%
2020/02/12	1	33.85	6	33.58	33.60	-5	8,348	-0.06%
2020/02/11	2	32.15	0	0.00	32.20	2	8,274	0.02%
2020/02/10	4	31.45	0	0.00	31.60	4	8,344	0.05%
2020/02/06	0	0.00	1	32.35	32.40	-1	8,669	-0.01%
2020/02/05	10.9	32.14	4	32.31	31.80	6.9	8,800	0.08%
2020/02/04	3.2	31.98	0	0.00	32.10	3.2	8,800	0.04%
2020/02/03	2	30.90	3	29.45	31.20	-1	8,871	-0.01%
2020/01/30	3	32.25	3	32.68	32.25	0	9,107	0.00%
2020/01/20	0	0.00	8	35.82	35.80	-8	9,084	-0.09%
2020/01/16	6	35.50	0	0.00	35.45	6	9,526	0.06%
2020/01/15	9	35.78	8	35.43	35.55	1	9,835	0.01%
2020/01/14	2	35.18	2	35.63	35.40	0	9,947	0.00%
2020/01/13	11	34.64	2	35.08	35.15	9	10,704	0.08%
2020/01/10	1	34.05	0	0.00	34.15	1	11,060	0.01%
2020/01/09	0	0.00	5	34.50	34.30	-5	11,048	-0.05%
2020/01/08	2	34.10	0	0.00	34.00	2	11,063	0.02%
2020/01/07	2	35.15	2	34.75	34.80	0	11,090	0.00%
2020/01/06	8	35.34	3	35.40	35.20	5	11,228	0.04%
2020/01/03	31	37.21	45	37.23	36.25	-14	11,149	-0.13%
2020/01/02	1	36.90	5	36.75	36.90	-4	10,906	-0.04%
2019/12/31	8	36.61	2	36.80	36.35	6	10,825	0.06%
2019/12/30	4	37.38	2	37.28	37.10	2	10,750	0.02%
2019/12/27	22	36.97	17	36.74	37.30	5	10,473	0.05%
2019/12/26	5	35.94	5	36.10	35.80	0	10,121	0.00%
2019/12/25	1	36.60	7	36.55	36.10	-6	10,177	-0.06%
2019/12/24	2	36.10	2	35.70	35.80	0	10,039	0.00%
2019/12/23	0	0.00	2	36.10	36.10	-2	10,132	-0.02%
2019/12/19	10	35.85	13	35.90	35.90	-3	10,473	-0.03%
2019/12/18	22	36.60	12	36.86	36.30	10	10,454	0.10%
2019/12/17	15	36.56	11	36.49	36.60	4	10,055	0.04%
2019/12/16	0	0.00	3	36.40	36.05	-3	10,068	-0.03%
2019/12/13	6	35.98	2	35.35	35.60	4	9,918	0.04%
2019/12/12	39	36.84	65	36.24	35.50	-26	9,803	-0.27%
2019/12/11	0	0.00	2	35.35	35.50	-2	9,404	-0.02%
2019/12/10	1	35.60	6	35.63	35.75	-5	9,363	-0.05%
2019/12/09	1	35.40	52	35.30	35.30	-51	9,240	-0.55%
2019/12/06	1	35.60	6	35.40	35.55	-5	9,233	-0.05%
2019/12/05	8	35.63	9	35.57	35.25	-1	9,090	-0.01%
2019/12/04	9	34.90	10	34.55	34.85	-1	8,701	-0.01%
2019/11/29	3	33.73	0	0.00	33.45	3	8,386	0.04%
2019/11/28	0	0.00	5	33.80	33.80	-5	8,410	-0.06%
2019/11/27	59	34.23	3.1	33.85	34.10	55.9	8,529	0.66%
2019/11/26	0	0.00	2	33.15	33.35	-2	8,500	-0.02%
2019/11/22	0	0.00	1	33.30	33.05	-1	8,719	-0.01%
2019/11/21	0	0.00	22	32.95	33.25	-22	8,766	-0.25%
2019/11/19	20	33.35	0	0.00	33.60	20	8,826	0.23%
2019/11/18	7	33.29	0	0.00	33.35	7	8,874	0.08%
2019/11/14	0	0.00	19	32.85	33.00	-19	9,074	-0.21%
2019/11/11	14	33.30	33	33.60	33.00	-19	9,114	-0.21%
2019/11/08	3	34.38	0	0.00	34.30	3	9,043	0.03%
2019/11/07	23	35.29	5	35.48	35.05	18	9,033	0.20%
2019/11/06	5	36.56	2	35.80	35.75	3	9,078	0.03%
2019/11/05	10	36.37	5	36.75	36.00	5	8,993	0.06%
2019/11/04	40	36.15	6	36.20	35.80	34	8,863	0.38%
2019/11/01	2	35.00	0	0.00	35.70	2	8,740	0.02%
2019/10/31	8	35.16	0	0.00	35.05	8	8,780	0.09%
2019/10/30	15	35.73	0	0.00	35.80	15	8,690	0.17%
2019/10/29	10	36.45	4	36.30	36.05	6	8,683	0.07%
2019/10/25	5	36.38	79	35.91	35.50	-74	8,580	-0.86%
2019/10/24	0	0.00	17.3	36.54	36.70	-17.3	8,427	-0.21%
2019/10/23	25	36.58	28	36.52	36.35	-3	8,296	-0.04%
2019/10/22	20	36.25	16	36.10	36.15	4	8,261	0.05%
2019/10/21	15	36.07	20	36.48	36.30	-5	8,106	-0.06%
2019/10/18	29	34.42	8	34.48	34.80	21	7,458	0.28%
2019/10/17	1	33.35	5	33.20	33.45	-4	7,237	-0.06%
2019/10/16	1	33.15	2	33.85	33.20	-1	7,345	-0.01%
2019/10/15	4	33.93	7	33.96	33.40	-3	7,326	-0.04%
2019/10/14	6	33.66	5	34.15	33.75	1	7,233	0.01%
2019/10/09	0	0.00	17.3	32.68	32.70	-17.3	7,081	-0.24%
2019/10/08	3	32.87	14	32.86	32.90	-11	7,118	-0.15%
2019/10/07	3	33.40	4	33.80	33.45	-1	7,175	-0.01%
2019/10/03	1	33.70	0	0.00	34.10	1	7,323	0.01%
2019/10/02	1	33.90	18	34.00	33.90	-17	7,419	-0.23%
2019/09/27	2	34.10	6	33.76	33.65	-4	7,471	-0.05%
2019/09/26	3	34.77	3	34.48	34.10	0	7,535	0.00%
2019/09/25	2	34.30	1	34.20	34.50	1	7,686	0.01%
2019/09/24	12	34.31	4	34.28	34.15	8	7,755	0.10%
2019/09/23	1	33.75	3	33.58	33.75	-2	7,525	-0.03%
2019/09/20	3	33.67	3	33.47	33.45	0	7,554	0.00%
2019/09/19	10	33.45	5.2	33.25	33.50	4.8	7,653	0.06%
2019/09/18	2	32.55	20	32.63	32.55	-18	7,571	-0.24%
2019/09/17	20	32.43	1	32.50	32.50	19	7,640	0.25%
2019/09/12	18	32.30	2	32.30	32.20	16	7,842	0.20%
2019/09/11	1	31.90	2	31.95	31.90	-1	7,914	-0.01%
2019/09/10	0	0.00	2	31.90	31.90	-2	8,037	-0.02%
2019/09/09	5	33.00	11	32.57	32.35	-6	8,377	-0.07%
2019/09/06	0	0.00	1	33.35	32.90	-1	8,430	-0.01%
2019/09/05	0	0.00	1	33.05	32.90	-1	8,426	-0.01%
2019/09/04	15	32.80	1	32.65	32.85	14	8,683	0.16%
2019/09/03	2	32.80	5	32.50	32.50	-3	8,754	-0.03%
2019/09/02	1	32.65	5	32.50	32.70	-4	8,710	-0.05%
2019/08/30	6	32.83	5	32.63	32.10	1	8,713	0.01%
2019/08/29	10	32.30	0	0.00	32.30	10	8,640	0.12%
2019/08/28	4	32.46	6	32.52	32.55	-2	8,568	-0.02%
2019/08/27	4	31.61	1	31.60	31.40	3	8,406	0.04%
2019/08/26	5	31.66	0	0.00	31.50	5	8,466	0.06%
2019/08/23	1	32.40	0	0.00	32.40	1	8,468	0.01%
2019/08/22	1	32.90	0	0.00	32.40	1	8,490	0.01%
2019/08/21	2	32.75	0	0.00	32.70	2	8,500	0.02%
2019/08/20	9	33.44	4	32.88	32.90	5	8,487	0.06%
2019/08/19	2	33.45	5	33.65	33.40	-3	8,459	-0.04%
2019/08/15	1	31.70	0	0.00	31.85	1	8,490	0.01%
2019/08/14	7	33.01	3	32.70	32.50	4	8,552	0.05%
2019/08/13	2	32.70	1	32.30	32.50	1	8,640	0.01%
2019/08/12	2	32.05	7	32.46	32.45	-5	8,721	-0.06%
2019/08/08	1	33.00	4	32.94	32.85	-3	8,736	-0.03%
2019/08/07	11	33.40	11	33.89	33.20	0	8,803	0.00%
2019/08/06	1	33.00	0	0.00	34.15	1	8,983	0.01%
2019/08/05	3	34.40	3	34.25	33.85	0	9,305	0.00%
2019/08/02	2	34.45	3	35.03	34.55	-1	9,570	-0.01%
2019/08/01	1	35.80	0	0.00	35.75	1	9,723	0.01%
2019/07/30	1	37.35	0	0.00	35.60	1	9,958	0.01%
2019/07/29	3	37.13	6	37.07	37.05	-3	9,899	-0.03%
2019/07/26	1	36.85	1	36.90	37.00	0	9,916	0.00%
2019/07/25	13	36.85	13	36.92	36.90	0	9,947	0.00%
2019/07/24	15	37.02	12	37.07	36.80	3	10,024	0.03%
2019/07/23	17	36.29	5	36.14	36.10	12	10,242	0.12%
2019/07/22	7	36.68	4	36.51	36.50	3	10,750	0.03%
2019/07/19	6	35.09	3	35.52	36.05	3	11,077	0.03%
2019/07/18	0	0.00	1	35.30	34.50	-1	11,053	-0.01%
2019/07/17	10	35.74	0	0.00	35.65	10	11,077	0.09%
2019/07/16	5	36.02	0	0.00	35.90	5	11,708	0.04%
2019/07/15	0	0.00	1	35.65	35.70	-1	11,875	-0.01%
2019/07/12	6	35.74	7	35.67	35.40	-1	12,082	-0.01%
2019/07/11	3	35.77	0	0.00	35.60	3	12,129	0.02%
2019/07/10	2	37.63	5	37.50	37.60	-3	12,100	-0.02%
2019/07/09	1	37.90	10	37.85	37.40	-9	12,054	-0.07%
2019/07/08	3	38.25	2	38.40	38.05	1	12,117	0.01%
2019/07/05	2	37.53	0	0.00	37.80	2	12,158	0.02%
2019/07/04	3	37.48	2	37.70	37.55	1	12,166	0.01%
2019/07/03	66	36.87	10	36.95	36.90	56	12,483	0.45%
2019/07/02	17	37.29	6	37.23	37.10	11	12,517	0.09%
2019/07/01	3	36.10	7	36.13	36.45	-4	12,550	-0.03%
2019/06/28	21	35.29	0	0.00	35.35	21	12,808	0.16%
2019/06/25	4	35.35	0	0.00	35.30	4	13,030	0.03%
2019/06/24	1	35.25	3	35.82	36.00	-2	12,960	-0.02%
2019/06/21	1	35.05	20	35.50	35.05	-19	12,923	-0.15%
2019/06/20	3	35.95	10	35.91	35.70	-7	12,880	-0.05%
2019/06/19	0	0.00	1	35.60	35.55	-1	12,826	-0.01%
2019/06/18	38	35.27	43	35.26	35.05	-5	12,825	-0.04%
2019/06/17	4	35.94	0	0.00	35.50	4	12,844	0.03%
2019/06/13	1	34.05	5	34.20	34.25	-4	12,543	-0.03%
2019/06/12	2	35.00	3	35.07	34.60	-1	12,564	-0.01%
2019/06/11	0	0.00	7	33.87	34.05	-7	12,406	-0.06%
2019/06/10	0	0.00	1	33.25	33.25	-1	12,391	-0.01%
2019/06/06	4	32.69	0	0.00	32.80	4	12,525	0.03%
2019/06/05	5	33.46	1	33.65	33.10	4	12,542	0.03%
2019/06/04	21	33.31	1	33.25	33.50	20	12,606	0.16%
2019/06/03	2	32.93	5	32.96	33.25	-3	12,833	-0.02%
2019/05/31	5	33.68	7	33.66	33.50	-2	13,007	-0.02%
2019/05/30	2	32.68	1	32.75	33.15	1	13,059	0.01%
2019/05/29	0	0.00	6	32.40	32.30	-6	13,289	-0.05%
2019/05/28	6	32.75	0	0.00	32.95	6	13,695	0.04%
2019/05/27	11	33.20	0	0.00	32.90	11	14,182	0.08%
2019/05/24	2	33.10	0	0.00	33.05	2	14,485	0.01%
2019/05/23	7	33.31	0	0.00	33.30	7	14,617	0.05%
2019/05/22	4	34.65	2	34.35	33.90	2	14,824	0.01%
2019/05/21	26	33.43	0	0.00	33.90	26	15,197	0.17%
2019/05/20	13	33.09	21	32.97	33.05	-8	15,278	-0.05%
2019/05/17	6	33.74	1	34.70	33.80	5	15,570	0.03%
2019/05/16	5	34.79	0	0.00	33.80	5	15,910	0.03%
2019/05/15	8	35.08	0	0.00	34.90	8	16,886	0.05%
2019/05/14	5	34.40	2	34.38	35.25	3	17,494	0.02%
2019/05/13	10	34.56	5	35.00	33.80	5	17,719	0.03%
2019/05/10	5	37.16	30	37.93	36.60	-25	17,580	-0.14%
2019/05/09	26	38.00	0	0.00	37.25	26	17,423	0.15%
2019/05/08	1	39.00	1	38.81	38.90	0	17,313	0.00%
2019/05/07	0	0.00	6	38.56	38.40	-6	17,407	-0.03%
2019/05/06	9	38.28	0	0.00	38.15	9	17,976	0.05%
2019/05/03	0	0.00	6	39.48	39.35	-6	17,943	-0.03%
2019/05/02	3	39.05	0	0.00	38.90	3	17,968	0.02%
2019/04/30	5	38.44	4	38.58	39.05	1	18,100	0.01%
2019/04/29	9	39.96	19	39.28	38.55	-10	17,988	-0.06%
2019/04/26	9	41.03	23	40.83	41.15	-14	17,730	-0.08%
2019/04/25	7	40.34	22	40.25	40.55	-15	17,250	-0.09%
2019/04/24	10	39.70	18	39.51	39.40	-8	16,889	-0.05%
2019/04/23	10	39.17	6	38.85	39.00	4	16,911	0.02%
2019/04/22	12	40.21	14	40.96	39.25	-2	17,008	-0.01%
2019/04/19	5	38.50	5	38.72	39.00	0	16,563	0.00%
2019/04/18	5	38.54	0	0.00	37.85	5	16,598	0.03%
2019/04/17	2	38.28	0	0.00	38.25	2	16,622	0.01%
2019/04/16	8	37.78	2	38.03	38.05	6	16,677	0.04%
2019/04/15	1	37.80	6	37.58	37.30	-5	16,926	-0.03%
2019/04/12	1	37.25	11	37.25	37.25	-10	17,317	-0.06%
2019/04/11	7	38.53	0	0.00	38.10	7	17,415	0.04%
2019/04/10	3	39.20	3	39.30	39.35	0	17,356	0.00%
2019/04/09	18	40.38	18	40.11	39.60	0	17,404	0.00%
2019/04/08	9	39.48	10	39.65	39.30	-1	17,317	-0.01%
2019/04/03	17	39.52	4	39.30	39.20	13	17,378	0.07%
2019/04/02	27	39.19	25	39.20	39.45	2	17,400	0.01%
2019/04/01	19	37.93	17	37.86	37.90	2	17,263	0.01%
2019/03/28	0	0.00	1	36.80	36.55	-1	17,823	-0.01%
2019/03/27	3	37.12	1	36.85	36.80	2	18,695	0.01%
2019/03/25	1	36.50	1	36.25	36.70	0	20,382	0.00%
2019/03/22	1	37.05	1	37.35	37.10	0	20,597	0.00%
2019/03/21	1	37.35	5	37.25	36.75	-4	20,876	-0.02%
2019/03/20	3	37.05	5.1	37.01	37.10	-2.1	21,208	-0.01%
2019/03/19	6	36.58	1	36.60	36.45	5	21,697	0.02%
2019/03/18	11	36.24	4	36.19	36.25	7	22,043	0.03%
2019/03/14	0	0.00	3	36.62	36.45	-3	22,583	-0.01%
2019/03/13	3	37.03	4	37.13	37.10	-1	23,091	0.00%
2019/03/12	3	37.80	3	37.53	37.35	0	23,411	0.00%
2019/03/11	2	37.35	2	37.33	37.30	0	23,766	0.00%
2019/03/08	0	0.00	1	37.25	37.25	-1	24,548	0.00%
2019/03/07	1	38.70	3	37.97	37.05	-2	25,184	-0.01%
2019/03/06	2	38.95	2	39.08	38.65	0	26,262	0.00%
2019/03/05	1	38.85	1	38.55	38.60	0	27,112	0.00%
2019/03/04	5	39.61	6	39.57	38.95	-1	28,054	0.00%
2019/02/27	10	39.25	14	39.45	39.50	-4	28,110	-0.01%
2019/02/26	16	38.77	18	39.01	38.60	-2	28,202	-0.01%
2019/02/25	2	37.95	5	37.69	37.80	-3	28,383	-0.01%
2019/02/22	7	39.48	11	38.98	38.75	-4	29,437	-0.01%
2019/02/21	6	38.86	5	38.80	39.40	1	29,463	0.00%
2019/02/20	21	40.37	22	40.33	39.50	-1	29,489	0.00%
2019/02/19	7	39.46	10	39.26	39.50	-3	29,660	-0.01%
2019/02/18	24	39.85	29	39.51	39.20	-5	30,192	-0.02%
2019/02/15	7	39.24	8	38.91	38.80	-1	30,612	0.00%
2019/02/14	60	39.90	37	39.96	39.80	23	30,775	0.07%
2019/02/13	3	38.15	44	38.33	38.75	-41	30,306	-0.14%
2019/02/12	17	35.58	2	35.33	35.25	15	30,182	0.05%
2019/02/11	35	34.43	35	34.56	34.35	0	31,029	0.00%
2019/01/30	1	33.75	3	33.82	33.40	-2	31,892	-0.01%
2019/01/29	5	33.65	4	33.39	33.40	1	32,202	0.00%
2019/01/28	5	34.56	13	34.62	34.25	-8	32,566	-0.02%
2019/01/25	31	34.21	23	34.22	34.30	8	33,389	0.02%
2019/01/24	3	32.60	10	32.60	32.65	-7	34,287	-0.02%
2019/01/23	1	32.40	1	32.25	32.25	0	34,578	0.00%
2019/01/22	0	0.00	1	32.80	32.60	-1	34,995	0.00%
2019/01/21	9	32.35	4	32.28	32.20	5	35,430	0.01%
2019/01/18	13	31.49	12	31.49	32.20	1	35,828	0.00%
2019/01/17	1	32.75	10	32.25	32.00	-9	36,054	-0.02%
2019/01/16	1	32.55	6	32.45	32.60	-5	36,365	-0.01%
2019/01/15	12	31.98	1	32.05	32.05	11	36,476	0.03%
2019/01/14	31	31.61	33	31.73	31.85	-2	36,612	-0.01%
2019/01/10	12	33.61	2	33.70	33.40	10	36,865	0.03%
2019/01/09	31	34.00	31	33.70	33.40	0	37,074	0.00%
2019/01/08	1	33.40	2	33.33	33.35	-1	37,626	0.00%
2019/01/07	6	33.09	4	33.11	33.55	2	37,762	0.01%
2019/01/04	21	30.00	26	30.23	31.50	-5	38,001	-0.01%
2019/01/03	20	32.26	11	32.56	32.00	9	37,814	0.02%
2019/01/02	3	33.57	9	33.61	33.50	-6	38,184	-0.02%
2018/12/27	31	34.09	33	33.84	33.50	-2	39,107	-0.01%
2018/12/26	34	33.59	25	33.48	32.50	9	39,032	0.02%
2018/12/25	36	32.88	45	33.02	33.40	-9	39,341	-0.02%
2018/12/24	46	33.76	42	33.99	34.40	4	39,312	0.01%
2018/12/22	37	34.42	32	34.35	34.65	5	39,298	0.01%
2018/12/21	19	34.89	9	34.56	35.45	10	39,507	0.03%
2018/12/20	40	33.63	41	34.03	33.60	-1	39,119	0.00%
2018/12/19	143	36.45	141	36.58	35.20	2	38,481	0.01%	大買/大賣/
2018/12/18	14	38.96	11	38.95	37.60	3	38,498	0.01%
2018/12/17	4	41.00	11	40.47	40.50	-7	38,648	-0.02%
2018/12/14	11	41.28	7	41.29	40.70	4	38,836	0.01%
2018/12/13	31	41.87	29	42.08	42.30	2	38,818	0.01%
2018/12/12	84	42.09	81	42.18	41.85	3	38,745	0.01%
2018/12/11	2	41.83	8	41.49	40.55	-6	38,901	-0.02%
2018/12/10	17	40.35	15	40.03	41.45	2	39,090	0.01%
2018/12/07	10	41.12	9	41.20	40.90	1	39,058	0.00%
2018/12/06	38	41.53	42	39.71	40.15	-4	39,164	-0.01%
2018/12/05	13	42.03	3	41.98	41.90	10	39,076	0.03%
2018/12/04	37	43.84	38	43.87	43.20	-1	39,419	0.00%
2018/12/03	36	44.79	17	45.24	44.20	19	39,430	0.05%
2018/11/30	107	42.39	114	42.59	43.20	-7	38,819	-0.02%	大買/大賣/
2018/11/29	145	41.82	153	41.65	42.50	-8	38,225	-0.02%	大買/大賣/
2018/11/28	29	40.44	28	40.43	39.85	1	37,146	0.00%
2018/11/27	38	39.55	33	39.58	39.40	5	36,504	0.01%
2018/11/26	21	38.31	7	37.91	38.20	14	35,653	0.04%
2018/11/23	19	38.28	18	37.73	37.35	1	35,760	0.00%
2018/11/22	25	38.82	43	39.02	38.15	-18	35,578	-0.05%
2018/11/21	146	39.80	144	39.88	39.50	2	35,256	0.01%	大買/大賣/
2018/11/20	3	37.53	0	0.00	37.45	3	34,251	0.01%
2018/11/19	6	37.32	8	37.18	37.70	-2	34,401	-0.01%
2018/11/16	11	37.70	13	37.48	36.75	-2	34,265	-0.01%
2018/11/15	25	36.90	74	36.76	37.70	-49	33,749	-0.15%
2018/11/14	125	38.45	144	37.07	37.00	-19	33,259	-0.06%	大買/大賣/
2018/11/13	140	37.66	100	37.79	38.35	40	32,871	0.12%	大買/
2018/11/12	101	37.53	94	37.29	37.80	7	32,467	0.02%	大買/
2018/11/09	154	36.75	166	36.69	37.00	-12	32,209	-0.04%	大買/大賣/
2018/11/08	41	37.05	82	36.89	36.25	-41	31,899	-0.13%
2018/11/07	57	34.64	15	35.14	35.80	42	31,002	0.14%
2018/11/06	7	33.21	30	32.50	32.55	-23	30,328	-0.08%
2018/11/05	35	33.71	2	34.08	34.05	33	30,079	0.11%
2018/11/02	15	33.19	20	33.20	33.30	-5	29,779	-0.02%
2018/11/01	51	33.12	46	33.44	32.75	5	29,018	0.02%
2018/10/31	23	31.06	12	31.24	31.40	11	27,766	0.04%
2018/10/30	13	28.43	12	28.18	28.55	1	27,535	0.00%
2018/10/29	42	27.00	32	26.78	28.65	10	27,409	0.04%
2018/10/26	29	26.99	2	26.63	26.05	27	27,322	0.10%
2018/10/25	1	26.55	10.4	26.70	26.55	-9.4	27,120	-0.03%
2018/10/24	12.3	30.47	13	30.28	29.50	-0.7	26,849	0.00%
2018/10/23	4	31.68	2	31.98	31.35	2	26,639	0.01%
2018/10/22	1	32.95	3	32.75	33.10	-2	26,588	-0.01%
2018/10/19	1	31.80	19	31.99	32.35	-18	26,568	-0.07%
2018/10/18	72	33.69	73	33.37	33.25	-1	26,457	0.00%
2018/10/17	14	33.83	3	33.08	33.10	11	26,349	0.04%
2018/10/16	43	33.69	65	33.37	33.25	-22	26,327	-0.08%
2018/10/15	10	31.91	0	0.00	32.00	10	26,269	0.04%
2018/10/12	13	32.27	12	31.63	31.85	1	26,475	0.00%
2018/10/11	2	31.90	13	32.03	31.80	-11	26,210	-0.04%
2018/10/09	106	35.42	95	35.73	35.30	11	26,240	0.04%	大買/
2018/10/08	73	36.58	81	35.82	35.15	-8	26,051	-0.03%
2018/10/05	7	36.79	13	37.13	36.80	-6	25,907	-0.02%
2018/10/04	40	40.70	36	40.17	40.00	4	25,635	0.02%
2018/10/03	88	41.79	85	41.06	40.40	3	25,839	0.01%
2018/10/02	51	43.23	50	42.78	42.60	1	26,084	0.00%
2018/10/01	11	43.08	6	42.83	43.20	5	26,286	0.02%
2018/09/28	8	43.12	8	42.84	43.50	0	26,732	0.00%
2018/09/27	3	42.92	9	42.67	42.20	-6	26,709	-0.02%
2018/09/26	10	44.21	11	44.22	43.80	-1	27,040	0.00%
2018/09/25	77	44.79	79	44.87	44.15	-2	26,956	-0.01%
2018/09/21	49	42.32	58	42.46	43.85	-9	26,206	-0.03%
2018/09/20	4	41.13	6	41.30	40.75	-2	25,600	-0.01%
2018/09/19	28	41.04	32	41.74	40.20	-4	25,686	-0.02%
2018/09/18	35	41.54	29	41.00	40.95	6	25,896	0.02%
2018/09/17	41	41.94	37	41.92	42.40	4	26,186	0.02%
2018/09/14	31	38.81	15	40.67	41.45	16	25,773	0.06%
2018/09/13	34	39.35	32	39.56	37.70	2	25,506	0.01%
2018/09/12	12	38.50	15	38.35	38.65	-3	25,568	-0.01%
2018/09/11	38	38.83	17	38.85	39.60	21	25,723	0.08%
2018/09/10	2	39.30	19	38.59	37.45	-17	25,491	-0.07%
2018/09/07	25	41.58	24	42.01	41.50	1	25,119	0.00%
2018/09/06	8	44.84	0	0.00	44.00	8	25,060	0.03%
2018/09/05	2	44.50	3	43.58	44.55	-1	25,627	0.00%
2018/09/04	6	44.13	7	43.89	43.85	-1	27,102	0.00%
2018/09/03	11	44.13	6	45.55	43.55	5	27,874	0.02%
2018/08/31	4	46.70	2	46.40	47.25	2	28,015	0.01%
2018/08/30	23	48.92	24	48.52	47.50	-1	28,162	0.00%
2018/08/29	12	46.78	12	46.33	47.60	0	28,205	0.00%
2018/08/28	32	47.77	15	47.20	47.10	17	28,746	0.06%
2018/08/27	6	44.99	4	45.53	47.20	2	28,901	0.01%
2018/08/24	17	44.84	37	44.65	42.95	-20	29,383	-0.07%
2018/08/23	3	46.80	5	46.60	46.40	-2	30,829	-0.01%
2018/08/22	5	47.02	4	47.36	47.10	1	31,632	0.00%
2018/08/21	3	47.28	2	47.70	47.00	1	33,184	0.00%
2018/08/20	24	48.44	7.1	49.55	47.00	16.9	34,269	0.05%
2018/08/17	10	51.64	12	51.13	51.80	-2	34,573	-0.01%
2018/08/16	17	50.89	21	50.39	51.20	-4	34,777	-0.01%
2018/08/15	24	51.80	27	51.47	50.20	-3	35,119	-0.01%
2018/08/14	29	52.56	29	52.87	53.50	0	35,718	0.00%
2018/08/13	34	54.38	25	56.11	53.60	9	35,970	0.03%
2018/08/10	14	59.70	15	59.74	58.80	-1	36,641	0.00%
2018/08/09	24	59.03	26	58.28	59.60	-2	38,103	-0.01%
2018/08/08	22	58.63	15	59.25	58.60	7	39,838	0.02%
2018/08/07	6	59.55	6	59.60	59.50	0	40,602	0.00%
2018/08/06	23	57.49	26	57.50	58.30	-3	41,808	-0.01%
2018/08/03	30	56.25	25.1	56.30	57.80	4.9	42,958	0.01%
2018/08/02	58.1	57.95	42	58.83	56.50	16.1	43,259	0.04%
2018/08/01	33.2	61.46	33	62.22	61.80	0.2	43,841	0.00%
2018/07/31	23	62.00	75	62.28	63.00	-52	45,167	-0.12%
2018/07/30	25.5	62.32	23	62.38	61.80	2.5	45,338	0.01%
2018/07/27	6	63.87	8	63.51	64.60	-2	45,469	0.00%
2018/07/26	3	63.97	3	63.30	63.30	0	45,878	0.00%
2018/07/25	12.2	63.45	11	63.69	63.00	1.2	46,171	0.00%
2018/07/24	60	62.96	56	62.76	62.90	4	46,194	0.01%
2018/07/23	46	60.57	49	60.77	62.80	-3	46,073	-0.01%
2018/07/20	28	62.61	17	64.27	62.40	11	46,066	0.02%
2018/07/19	39	63.92	40	63.47	64.00	-1	45,727	0.00%
2018/07/18	4	61.33	17	61.22	61.50	-13	46,120	-0.03%
2018/07/17	23	63.24	14	62.96	62.60	9	46,538	0.02%
2018/07/16	0	0.00	12	64.08	64.30	-12	47,402	-0.03%
2018/07/13	14	63.82	20	63.71	62.30	-6	48,285	-0.01%
2018/07/12	6	62.53	6	62.05	62.10	0	47,998	0.00%
2018/07/11	42	61.95	43	61.95	62.00	-1	47,915	0.00%
2018/07/10	10	61.20	10	61.02	62.40	0	47,730	0.00%
2018/07/09	7	58.89	20	58.27	57.80	-13	47,682	-0.03%
2018/07/06	21	57.10	18	57.74	58.70	3	47,345	0.01%
2018/07/05	17	54.04	21	53.82	53.90	-4	46,923	-0.01%
2018/07/04	33	55.00	40	54.88	53.00	-7	46,768	-0.01%
2018/07/03	52	58.71	43	59.07	58.10	9	46,387	0.02%
2018/07/02	15	61.22	9	60.18	59.10	6	46,387	0.01%
2018/06/29	18	61.31	19	60.64	62.30	-1	46,271	0.00%
2018/06/28	27	61.61	19	61.76	60.80	8	46,268	0.02%
2018/06/27	79	61.24	77	60.66	61.60	2	45,965	0.00%
2018/06/26	35	60.01	23	59.93	60.70	12	45,735	0.03%
2018/06/25	27	58.81	20	58.14	57.60	7	45,247	0.02%
2018/06/22	42	60.05	7	60.44	59.70	35	45,234	0.08%
2018/06/21	13	63.13	10	62.66	62.50	3	45,060	0.01%
2018/06/20	48	60.86	18	63.11	60.60	30	44,997	0.07%
2018/06/19	36	64.74	29	64.98	64.50	7	44,847	0.02%
2018/06/15	34	67.88	35	67.65	66.60	-1	44,751	0.00%
2018/06/14	54	67.76	46	67.18	68.10	8	44,648	0.02%
2018/06/13	142	68.12	106	69.52	67.00	36	44,859	0.08%	大買/大賣/
2018/06/12	192	71.91	187.2	72.57	70.00	4.8	44,681	0.01%	大買/大賣/
2018/06/11	40	68.40	77	67.78	69.70	-37	43,257	-0.09%
2018/06/08	32	62.75	28	63.23	63.40	4	42,538	0.01%
2018/06/07	22	65.69	7	65.56	65.00	15	42,363	0.04%
2018/06/06	65	65.13	84	65.63	66.00	-19	42,989	-0.04%
2018/06/05	152	64.30	123	63.77	63.70	29	43,474	0.07%	大買/大賣/
2018/06/04	29	66.78	6	66.87	67.30	23	42,688	0.05%
2018/06/01	64	68.18	41	68.02	67.10	23	42,378	0.05%
2018/05/31	249	70.23	289	71.21	69.90	-40	41,822	-0.10%	大買/大賣/
2018/05/30	38	67.11	25	67.39	67.80	13	40,393	0.03%
2018/05/29	207	66.87	188	67.18	66.40	19	39,562	0.05%	大買/大賣/
2018/05/28	8	64.04	18	64.64	64.80	-10	37,968	-0.03%
2018/05/25	4	60.88	18	60.50	60.50	-14	36,847	-0.04%
2018/05/24	29	59.13	70	59.09	59.30	-41	36,381	-0.11%
2018/05/23	33	59.45	36	58.98	58.90	-3	36,141	-0.01%
2018/05/22	23	60.83	18	61.24	58.50	5	35,613	0.01%
2018/05/21	79	63.51	85	62.93	62.60	-6	34,997	-0.02%
2018/05/18	100	61.99	92.1	61.18	63.20	7.9	34,507	0.02%
2018/05/17	102	62.92	98.2	63.95	61.20	3.8	33,760	0.01%	大買/
2018/05/16	93	60.64	108	62.05	62.00	-15	32,460	-0.05%	大賣/
2018/05/15	117	57.38	92	57.88	57.30	25	31,009	0.08%	大買/
2018/05/14	76	56.70	105	57.23	58.10	-29	30,392	-0.10%	大賣/
2018/05/11	26	54.79	30	55.06	52.90	-4	29,133	-0.01%
2018/05/10	57	51.88	16	52.37	53.50	41	27,993	0.15%
2018/05/09	26	52.81	14	52.57	52.50	12	27,547	0.04%
2018/05/08	13	53.24	40	53.69	53.80	-27	26,881	-0.10%
2018/05/07	12	48.85	25	49.11	50.00	-13	25,652	-0.05%
2018/05/04	10	47.96	5	48.01	47.25	5	25,600	0.02%
2018/05/03	13	49.40	11	49.42	48.75	2	25,913	0.01%
2018/05/02	4	47.93	16	48.09	48.90	-12	25,992	-0.05%
2018/04/30	3	46.90	1	47.60	46.80	2	26,032	0.01%
2018/04/27	5	46.51	1	46.50	46.50	4	27,327	0.01%
2018/04/26	13	47.26	12	47.35	45.90	1	28,276	0.00%
2018/04/25	5	46.35	10	46.60	47.60	-5	28,445	-0.02%
2018/04/24	90	48.61	48	49.63	46.25	42	29,126	0.14%
2018/04/23	42	50.40	61	49.88	48.80	-19	28,557	-0.07%
2018/04/20	136	48.74	107	49.46	48.70	29	28,578	0.10%	大買/大賣/
2018/04/19	113	47.99	123	48.16	49.10	-10	27,712	-0.04%	大買/大賣/
2018/04/18	22	44.56	21	44.63	44.65	1	26,756	0.00%
2018/04/17	1	45.50	29.5	44.13	44.05	-28.5	26,930	-0.11%
2018/04/16	2	46.05	2	45.50	45.50	0	27,170	0.00%
2018/04/13	58	46.47	67	46.50	45.65	-9	27,575	-0.03%
2018/04/12	21	44.50	4	44.74	44.90	17	27,359	0.06%
2018/04/11	36	45.60	30	46.18	45.05	6	28,225	0.02%
2018/04/10	5	44.60	12	44.76	44.60	-7	28,851	-0.02%
2018/04/09	12	44.32	6	44.15	43.80	6	29,531	0.02%
2018/04/03	18	43.91	14	43.75	44.25	4	29,498	0.01%
2018/04/02	4	43.19	11	43.06	43.05	-7	29,804	-0.02%
2018/03/31	57	43.69	61	44.04	44.00	-4	29,953	-0.01%
2018/03/30	10	45.22	35	45.97	44.70	-25	30,304	-0.08%
2018/03/29	61	46.78	55	47.05	45.50	6	30,876	0.02%
2018/03/28	3	46.12	13	45.94	45.80	-10	30,715	-0.03%
2018/03/27	58	46.94	43	46.90	47.15	15	30,879	0.05%
2018/03/26	12	45.19	23	45.30	45.75	-11	31,408	-0.04%
2018/03/23	125	44.98	105	45.38	45.00	20	31,596	0.06%	大買/大賣/
2018/03/22	33	47.78	50	47.94	47.05	-17	31,550	-0.05%
2018/03/21	57	47.42	43	47.40	47.00	14	31,458	0.04%
2018/03/20	53	46.88	59	46.99	47.25	-6	31,677	-0.02%
2018/03/19	75	48.47	76	48.84	47.65	-1	31,851	0.00%
2018/03/16	149	48.04	119	48.38	47.20	30	31,592	0.09%	大買/大賣/
2018/03/15	42	46.96	44	46.50	47.00	-2	31,638	-0.01%
2018/03/14	7	47.59	12	47.28	46.90	-5	31,960	-0.02%
2018/03/13	6	48.25	5	48.49	48.55	1	32,804	0.00%
2018/03/12	13	48.24	16	48.03	47.75	-3	33,151	-0.01%
2018/03/09	12	45.83	122	46.59	47.50	-110	33,111	-0.33%	大賣/鉅額交易
2018/03/08	18	43.14	2	43.10	43.20	16	33,139	0.05%
2018/03/07	2	42.33	1	42.45	42.70	1	33,542	0.00%
2018/03/06	12	42.82	1	42.50	42.40	11	33,993	0.03%
2018/03/05	5	42.62	5	43.31	41.40	0	34,392	0.00%
2018/03/02	51	44.10	48	44.14	44.10	3	34,552	0.01%
2018/03/01	20	44.83	1	44.60	45.00	19	35,135	0.05%
2018/02/27	7	45.49	1	46.00	45.30	6	35,753	0.02%
2018/02/26	42	46.11	41	45.61	45.50	1	36,140	0.00%
2018/02/23	2	44.63	2	44.90	44.50	0	36,662	0.00%
2018/02/22	4	44.70	6	44.21	44.15	-2	38,036	-0.01%
2018/02/21	8	44.77	2	44.93	45.00	6	39,623	0.02%
2018/02/12	9	43.39	3	43.28	43.00	6	39,949	0.02%
2018/02/09	18	41.36	34	41.72	42.90	-16	40,294	-0.04%
2018/02/08	43	43.55	32	43.57	43.50	11	40,591	0.03%
2018/02/07	81	45.31	75	45.18	45.10	6	40,855	0.01%
2018/02/06	18	43.24	16	43.77	42.50	2	41,706	0.00%
2018/02/05	7	44.87	12	45.11	47.20	-5	43,336	-0.01%
2018/02/02	8	47.48	8	47.37	47.20	0	44,680	0.00%
2018/02/01	10	48.62	20	48.52	48.00	-10	46,364	-0.02%
2018/01/31	10	47.38	3	47.55	48.00	7	47,867	0.01%
2018/01/30	4	48.95	7	49.21	48.60	-3	48,603	-0.01%
2018/01/29	18	49.96	9	49.79	49.85	9	48,644	0.02%
2018/01/26	29	49.33	36	49.39	49.00	-7	48,988	-0.01%
2018/01/25	37	50.86	23	51.28	49.50	14	48,892	0.03%
2018/01/24	38	52.70	21	52.36	52.30	17	48,813	0.03%
2018/01/23	58	52.75	52	53.39	52.40	6	49,067	0.01%
2018/01/22	17	51.14	13	51.92	53.60	4	48,434	0.01%
2018/01/19	4	48.39	1	48.50	48.75	3	49,111	0.01%
2018/01/18	3	48.53	20.3	48.33	47.90	-17.3	49,222	-0.04%
2018/01/17	13	47.00	14	46.99	46.90	-1	49,485	0.00%
2018/01/16	15	47.32	26	48.01	47.05	-11	50,360	-0.02%
2018/01/15	4	46.68	1.1	47.00	47.00	2.9	51,050	0.01%
2018/01/12	8.1	46.78	3	46.50	45.90	5.1	51,888	0.01%
2018/01/11	13	45.75	14	45.55	46.20	-1	52,157	0.00%
2018/01/10	23	46.05	13	46.70	45.85	10	52,303	0.02%
2018/01/09	15.2	46.51	18	46.74	47.25	-2.8	52,530	-0.01%
2018/01/08	11	46.07	10	46.27	45.05	1	52,941	0.00%
2018/01/05	73	47.64	66	47.78	47.15	7	53,817	0.01%
2018/01/04	32	45.53	37	45.95	46.50	-5	54,411	-0.01%
2018/01/03	22	44.03	41	44.20	43.95	-19	53,809	-0.04%
2018/01/02	10	42.95	0	0.00	42.35	10	53,322	0.02%