合晶 (6182)-合庫-嘉義券商分點個股進出

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
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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	1	39.65	0	0.00	39.10	1	3,080	0.03%
2024/05/29	0	0.00	6	40.00	39.85	-6	3,061	-0.20%
2024/05/28	0	0.00	2	40.35	40.35	-2	3,044	-0.07%
2024/05/27	0	0.00	4	39.93	39.65	-4	3,013	-0.13%
2024/05/23	0	0.00	1	40.70	39.90	-1	3,033	-0.03%
2024/05/22	2	39.80	1	40.30	40.40	1	3,022	0.03%
2024/05/21	0	0.00	1	40.30	39.80	-1	2,998	-0.03%
2024/05/13	2	39.88	0	0.00	40.05	2	2,976	0.07%
2024/05/10	5	39.45	7	39.69	39.95	-2	2,954	-0.07%
2024/05/09	0	0.00	14	39.30	39.30	-14	2,923	-0.48%
2024/05/08	18	38.60	12	38.95	38.80	6	2,934	0.20%
2024/05/07	1	38.90	1	39.10	39.20	0	2,925	0.00%
2024/05/02	14	39.08	0	0.00	39.20	14	2,949	0.47%
2024/04/18	0	0.00	2	39.75	39.70	-2	2,977	-0.07%
2024/04/17	0	0.00	3	40.25	39.75	-3	2,966	-0.10%
2024/04/15	0	0.00	1	39.90	40.10	-1	2,945	-0.03%
2024/04/10	0	0.00	6	40.18	39.95	-6	3,008	-0.20%
2024/04/09	3	39.97	0	0.00	39.90	3	3,025	0.10%
2024/04/02	3	39.65	0	0.00	40.15	3	3,112	0.10%
2024/03/25	2	39.30	0	0.00	39.10	2	3,432	0.06%
2024/03/20	0	0.00	3	40.32	40.15	-3	3,999	-0.08%
2024/03/19	0	0.00	2	39.88	39.60	-2	4,036	-0.05%
2024/03/18	3	39.05	8	38.85	38.80	-5	4,353	-0.11%
2024/03/15	5	39.90	0	0.00	39.70	5	4,579	0.11%
2024/03/13	3	40.92	2	41.75	40.70	1	4,537	0.02%
2024/03/12	2	41.33	0	0.00	41.20	2	4,493	0.04%
2024/03/11	3	42.08	1	42.25	41.60	2	4,453	0.04%
2024/03/08	1	42.35	19	42.14	42.35	-18	4,322	-0.42%
2024/03/06	1	39.95	0	0.00	39.85	1	3,958	0.03%
2024/03/05	0	0.00	4	40.30	40.10	-4	3,980	-0.10%
2024/03/04	1	40.15	1	40.10	40.10	0	3,992	0.00%
2024/02/29	2	39.85	0	0.00	39.80	2	4,017	0.05%
2024/02/27	2	40.05	0	0.00	39.90	2	4,006	0.05%
2024/02/23	1	41.15	0	0.00	41.00	1	3,963	0.03%
2024/02/01	1	40.85	2	40.80	41.00	-1	4,014	-0.02%
2024/01/30	6	40.59	0	0.00	40.55	6	4,055	0.15%
2024/01/29	3	41.25	1	41.05	41.30	2	4,119	0.05%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	1	41.65	0	0.00	41.50	1	4,137	0.02%
2024/01/24	0	0.00	1	42.45	42.35	-1	4,158	-0.02%
2024/01/23	2	42.33	0	0.00	42.30	2	4,234	0.05%
2024/01/22	0.8	42.55	0	0.00	42.55	0.8	4,248	0.02%
2024/01/18	1	41.55	0	0.00	41.60	1	4,334	0.02%
2024/01/17	3	42.27	0	0.00	42.20	3	4,333	0.07%
2024/01/16	1	42.80	0	0.00	43.35	1	4,309	0.02%
2024/01/15	0	0.00	4	43.40	43.15	-4	4,308	-0.09%
2024/01/11	0	0.00	1	42.70	42.80	-1	4,325	-0.02%
2024/01/10	4	42.45	0	0.00	42.35	4	4,351	0.09%
2024/01/09	0	0.00	5	42.85	43.05	-5	4,338	-0.12%
2024/01/04	1	42.95	0	0.00	43.25	1	4,341	0.02%
2024/01/03	5	42.97	3	43.30	43.20	2	4,318	0.05%
2024/01/02	10	43.21	0	0.00	43.05	10	4,297	0.23%
2023/12/29	2	43.28	0	0.00	43.30	2	4,298	0.05%
2023/12/28	10	43.61	3	44.05	43.55	7	4,277	0.16%
2023/12/27	14	43.80	8	44.61	43.95	6	4,250	0.14%
2023/12/26	1	43.90	1	44.00	44.15	0	4,172	0.00%
2023/12/25	4	43.50	0	0.00	43.75	4	4,130	0.10%
2023/12/21	6	44.14	0	0.00	44.05	6	4,051	0.15%
2023/12/20	7	44.85	5	44.80	44.65	2	3,989	0.05%
2023/12/19	3	45.35	2	45.15	45.00	1	3,943	0.03%
2023/12/18	1	47.70	0	0.00	46.05	1	3,839	0.03%
2023/12/15	4	48.25	5	48.60	48.05	-1	3,768	-0.03%
2023/12/14	0	0.00	8	47.00	47.40	-8	3,495	-0.23%
2023/12/13	10	47.46	26	47.59	46.45	-16	3,474	-0.46%
2023/12/12	4	46.53	3	44.98	47.60	1	3,179	0.03%
2023/12/08	0	0.00	2	44.65	44.50	-2	2,993	-0.07%
2023/12/07	4	44.00	0	0.00	43.80	4	3,090	0.13%
2023/12/06	1	44.40	0	0.00	44.35	1	3,137	0.03%
2023/12/05	0	0.00	1	44.70	44.45	-1	3,194	-0.03%
2023/12/04	0	0.00	1	45.20	45.00	-1	3,281	-0.03%
2023/12/01	0	0.00	3	45.00	45.10	-3	3,339	-0.09%
2023/11/30	3	45.15	6	45.50	45.00	-3	3,365	-0.09%
2023/11/29	5	45.00	5	45.17	45.20	0	3,346	0.00%
2023/11/28	1	43.85	17	44.65	44.85	-16	3,332	-0.48%
2023/11/27	0	0.00	2	43.95	43.85	-2	3,299	-0.06%
2023/11/24	1	44.15	0	0.00	43.85	1	3,305	0.03%
2023/11/22	1	43.70	0	0.00	43.70	1	3,317	0.03%
2023/11/21	6.3	43.94	0	0.00	43.60	6.3	3,334	0.19%
2023/11/20	1	44.10	1.5	44.07	44.05	-0.5	3,340	-0.01%
2023/11/17	4	43.75	0	0.00	43.80	4	3,358	0.12%
2023/11/16	0	0.00	7	43.57	43.80	-7	3,373	-0.21%
2023/11/14	3	42.65	0	0.00	42.65	3	3,404	0.09%
2023/11/13	4	42.96	0	0.00	42.95	4	3,426	0.12%
2023/11/09	6	42.68	0	0.00	42.40	6	3,456	0.17%
2023/11/08	6	43.38	0	0.00	43.15	6	3,457	0.17%
2023/11/07	1	43.05	0	0.00	43.00	1	3,444	0.03%
2023/11/06	3	43.27	1	43.50	43.50	2	3,448	0.06%
2023/11/03	1	45.30	12	45.15	44.85	-11	3,442	-0.32%
2023/11/02	9	45.20	0	0.00	45.15	9	3,480	0.26%
2023/11/01	7	43.84	1	44.70	44.60	6	3,501	0.17%
2023/10/31	8	44.08	1	43.70	43.60	7	3,473	0.20%
2023/10/30	1	46.00	1	45.35	45.10	0	3,470	0.00%
2023/10/27	0	0.00	1	46.05	45.80	-1	3,464	-0.03%
2023/10/26	1	45.60	1	45.05	45.45	0	3,495	0.00%
2023/10/25	1	46.75	6	46.60	46.15	-5	3,467	-0.14%
2023/10/24	3	46.47	12	46.55	46.70	-9	3,475	-0.26%
2023/10/23	1	46.35	1	46.20	46.00	0	3,507	0.00%
2023/10/20	4	45.89	1	45.90	46.00	3	3,539	0.08%
2023/10/19	1	46.00	0	0.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	10	46.15	45.90	-10	3,621	-0.28%
2023/10/17	10	46.59	6	46.37	46.05	4	3,611	0.11%
2023/10/16	0	0.00	1	46.20	46.35	-1	3,738	-0.03%
2023/10/13	1	46.20	3	46.57	46.50	-2	3,861	-0.05%
2023/10/12	1	45.75	1	45.65	45.85	0	3,963	0.00%
2023/10/11	2	45.33	1	45.15	45.05	1	4,050	0.02%
2023/10/06	0	0.00	3	45.83	45.95	-3	4,134	-0.07%
2023/10/04	1	45.00	0	0.00	44.95	1	4,411	0.02%
2023/09/26	1	44.75	1	44.80	44.65	0	4,648	0.00%
2023/09/25	1	44.85	0	0.00	44.95	1	4,702	0.02%
2023/09/21	2	45.15	2	44.85	44.85	0	4,742	0.00%
2023/09/20	2	45.85	2	45.25	44.90	0	4,817	0.00%
2023/09/19	1	46.95	1	46.05	45.70	0	4,900	0.00%
2023/09/18	1	46.75	2	47.15	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	4	46.78	46.50	-4	4,802	-0.08%
2023/09/14	0	0.00	5	46.20	46.00	-5	4,750	-0.11%
2023/09/13	2	45.63	2	45.95	45.90	0	4,749	0.00%
2023/09/12	1	45.55	4	45.94	45.65	-3	4,776	-0.06%
2023/09/11	2	44.73	33	44.80	44.40	-31	4,792	-0.65%
2023/09/08	4	44.78	2	45.13	44.85	2	5,009	0.04%
2023/09/07	3	44.80	15	44.91	44.85	-12	4,970	-0.24%
2023/09/06	12	44.16	1	44.15	44.30	11	4,892	0.22%
2023/09/05	3	43.55	14	43.50	43.55	-11	4,848	-0.23%
2023/09/04	2	42.95	6	43.23	43.20	-4	4,859	-0.08%
2023/09/01	2	42.90	2	42.90	43.10	0	4,864	0.00%
2023/08/31	1	42.55	1	42.85	42.60	0	4,871	0.00%
2023/08/30	2	42.45	1	42.40	42.45	1	4,885	0.02%
2023/08/29	0	0.00	6	42.48	42.50	-6	4,909	-0.12%
2023/08/28	1	42.15	0	0.00	42.00	1	4,910	0.02%
2023/08/25	0	0.00	3	41.70	42.15	-3	4,910	-0.06%
2023/08/23	2	42.10	1	42.05	42.00	1	4,928	0.02%
2023/08/22	2	41.13	25	41.18	41.65	-23	4,921	-0.47%
2023/08/21	4	41.46	5	40.80	41.10	-1	4,900	-0.02%
2023/08/18	0	0.00	4	41.54	41.25	-4	4,893	-0.08%
2023/08/17	1	40.30	1	40.40	40.80	0	4,877	0.00%
2023/08/14	6	38.88	0	0.00	39.25	6	4,827	0.12%
2023/08/11	0.5	40.40	0	0.00	39.95	0.5	4,795	0.01%
2023/08/10	0	0.00	27	40.02	40.00	-27	4,773	-0.57%
2023/08/09	4	40.66	0	0.00	40.45	4	4,724	0.08%
2023/08/08	25	41.66	0	0.00	41.50	25	4,637	0.54%
2023/08/07	1	42.35	0	0.00	42.30	1	4,601	0.02%
2023/08/02	1	41.90	0	0.00	42.45	1	4,603	0.02%
2023/07/31	11	43.01	2	42.65	42.50	9	4,534	0.20%
2023/07/28	2	43.53	0	0.00	43.50	2	4,463	0.04%
2023/07/27	5	43.27	8	43.46	43.60	-3	4,464	-0.07%
2023/07/26	9	43.08	6	42.60	42.75	3	4,454	0.07%
2023/07/25	5	44.00	7	43.63	43.55	-2	4,430	-0.05%
2023/07/24	3	43.15	0	0.00	43.05	3	4,423	0.07%
2023/07/21	1	44.55	0	0.00	44.40	1	4,421	0.02%
2023/07/20	1	45.70	0	0.00	45.60	1	4,426	0.02%
2023/07/19	2	46.48	0	0.00	45.60	2	4,456	0.04%
2023/07/18	23	48.54	7	48.52	48.60	16	4,399	0.36%
2023/07/17	1	48.80	0	0.00	48.90	1	4,293	0.02%
2023/07/14	5	48.15	0	0.00	48.45	5	4,239	0.12%
2023/07/13	2	47.58	0	0.00	47.35	2	4,166	0.05%
2023/07/12	0	0.00	1	48.60	48.10	-1	4,123	-0.02%
2023/07/11	10	47.70	0	0.00	47.80	10	4,014	0.25%
2023/07/10	2	47.38	2	47.20	47.30	0	3,981	0.00%
2023/07/07	1	46.70	2	46.48	46.70	-1	3,963	-0.03%
2023/07/06	1	47.80	1	47.55	47.75	0	3,922	0.00%
2023/07/05	0	0.00	1	47.10	47.35	-1	3,870	-0.03%
2023/07/04	1	46.85	0	0.00	46.75	1	3,838	0.03%
2023/07/03	2	47.88	8	47.36	47.30	-6	3,841	-0.16%
2023/06/27	4	46.90	17	47.42	46.60	-13	3,836	-0.34%
2023/06/19	2	46.35	1	46.25	46.25	1	4,117	0.02%
2023/06/16	2.5	46.50	0	0.00	46.65	2.5	4,269	0.06%
2023/06/15	7	46.24	2	46.15	46.40	5	4,270	0.12%
2023/06/14	3	46.30	13	46.27	46.30	-10	4,244	-0.24%
2023/06/13	0	0.00	1	44.50	44.50	-1	4,099	-0.02%
2023/06/12	0	0.00	1	44.15	43.85	-1	4,195	-0.02%
2023/06/09	1	43.90	0	0.00	43.90	1	4,224	0.02%
2023/06/08	4	44.39	0	0.00	44.05	4	4,254	0.09%
2023/06/07	1	44.85	1	45.35	45.20	0	4,335	0.00%
2023/06/02	0	0.00	3	45.10	44.75	-3	4,433	-0.07%
2023/05/31	5	45.10	0	0.00	44.95	5	4,466	0.11%
2023/05/29	0	0.00	1	44.90	44.80	-1	4,461	-0.02%
2023/05/25	2	44.15	38	44.00	44.05	-36	4,447	-0.81%
2023/05/24	1	43.90	0	0.00	44.00	1	4,492	0.02%
2023/05/22	39	43.75	1	43.80	43.70	38	4,504	0.84%
2023/05/10	0	0.00	2	42.65	42.60	-2	4,903	-0.04%
2023/05/09	2	42.70	0	0.00	42.60	2	4,975	0.04%
2023/05/08	1	43.90	0	0.00	43.80	1	4,988	0.02%
2023/05/05	1	44.10	0	0.00	43.95	1	5,039	0.02%
2023/05/03	1	44.00	0	0.00	44.10	1	5,198	0.02%
2023/04/27	1	42.65	10	43.00	43.20	-9	5,360	-0.17%
2023/04/26	0	0.00	20	42.25	42.50	-20	5,334	-0.37%
2023/04/25	1	42.85	0	0.00	42.55	1	5,320	0.02%
2023/04/24	1	43.55	4	43.60	43.55	-3	5,314	-0.06%
2023/04/21	14	44.57	8	44.41	44.10	6	5,301	0.11%
2023/04/20	2	45.33	0	0.00	45.15	2	5,273	0.04%
2023/04/19	5	45.81	12	45.55	45.25	-7	5,337	-0.13%
2023/04/18	2	46.18	5	46.25	46.15	-3	5,261	-0.06%
2023/04/17	1	46.05	5	46.15	46.15	-4	5,238	-0.08%
2023/04/14	2	46.63	0	0.00	46.70	2	5,182	0.04%
2023/04/13	21	47.65	0	0.00	46.85	21	5,147	0.41%
2023/04/12	5	47.90	0	0.00	48.35	5	5,035	0.10%
2023/04/11	5	48.30	0	0.00	48.30	5	4,993	0.10%
2023/04/10	1	48.60	25	48.55	48.65	-24	4,980	-0.48%
2023/04/06	27	47.83	0	0.00	47.60	27	4,906	0.55%
2023/03/30	2	48.60	10	48.65	48.65	-8	4,837	-0.17%
2023/03/29	2	47.95	15	48.55	48.00	-13	4,819	-0.27%
2023/03/28	21	48.45	4	48.89	48.10	17	4,807	0.35%
2023/03/27	19	48.60	19	48.99	48.90	0	4,706	0.00%
2023/03/24	3	49.20	1	49.35	49.35	2	4,633	0.04%
2023/03/23	6	48.75	5	49.30	49.55	1	4,531	0.02%
2023/03/22	4	48.75	3	48.75	48.90	1	4,355	0.02%
2023/03/21	20	47.89	9	48.21	47.70	11	4,191	0.26%
2023/03/20	3	46.95	8	47.16	47.20	-5	4,007	-0.12%
2023/03/16	0	0.00	4	46.70	46.45	-4	3,860	-0.10%
2023/03/13	0	0.00	1	45.10	44.75	-1	3,733	-0.03%
2023/03/10	1	46.25	0	0.00	45.40	1	3,731	0.03%
2023/03/09	1	46.20	2	46.75	46.20	-1	3,782	-0.03%
2023/03/08	0	0.00	3	46.48	46.90	-3	3,772	-0.08%
2023/03/07	1	46.15	2	46.25	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	2	46.00	46.05	-2	3,738	-0.05%
2023/02/24	0	0.00	16	44.85	44.90	-16	3,889	-0.41%
2023/02/22	15	44.85	0	0.00	45.15	15	3,948	0.38%
2023/02/21	0	0.00	5	45.90	45.85	-5	3,949	-0.13%
2023/02/16	2	46.45	4	45.60	46.45	-2	4,165	-0.05%
2023/02/15	1	44.65	0	0.00	45.05	1	4,284	0.02%
2023/02/13	1	45.10	0	0.00	45.15	1	4,433	0.02%
2023/02/09	0	0.00	4	46.98	46.65	-4	4,594	-0.09%
2023/02/07	1	46.05	2	46.20	46.20	-1	4,562	-0.02%
2023/02/06	0	0.00	0.5	44.80	44.70	-0.5	4,616	-0.01%
2023/02/03	0	0.00	5	45.90	45.55	-5	4,610	-0.11%
2023/02/02	1	46.05	0	0.00	46.10	1	4,610	0.02%
2023/02/01	0	0.00	2	45.45	45.50	-2	4,585	-0.04%
2023/01/30	5	44.05	4	43.40	44.50	1	4,570	0.02%
2023/01/17	1	42.05	1	42.30	42.10	0	4,472	0.00%
2023/01/16	1	42.05	1	42.05	42.20	0	4,562	0.00%
2023/01/13	0	0.00	421	42.32	41.80	-421	4,593	-9.17%	大賣/鉅額交易
2023/01/12	1	42.80	0	0.00	42.55	1	4,600	0.02%
2023/01/11	1	43.60	0	0.00	43.40	1	4,613	0.02%
2023/01/10	2	43.53	3	44.05	43.90	-1	4,666	-0.02%
2023/01/09	20	44.10	7	44.05	44.25	13	4,683	0.28%
2023/01/06	1	42.50	0	0.00	42.50	1	4,652	0.02%
2022/12/29	1	40.05	1	40.40	41.00	0	5,014	0.00%
2022/12/28	4	41.23	1	40.95	40.75	3	5,203	0.06%
2022/12/26	1	42.05	4	41.98	41.80	-3	5,361	-0.06%
2022/12/16	1	43.90	16	43.85	43.65	-15	6,368	-0.24%
2022/12/15	2	44.70	9	44.80	44.60	-7	6,395	-0.11%
2022/12/12	4	43.83	0	0.00	43.75	4	6,505	0.06%
2022/12/09	5	44.88	1	44.65	44.25	4	6,550	0.06%
2022/12/08	3	44.80	0	0.00	44.85	3	6,563	0.05%
2022/12/07	1	45.50	0	0.00	44.75	1	6,595	0.02%
2022/12/06	0	0.00	11	46.55	46.00	-11	6,609	-0.17%
2022/12/05	25	47.75	0	0.00	47.70	25	6,613	0.38%
2022/12/01	6	47.73	30	47.14	47.70	-24	6,644	-0.36%
2022/11/30	11	46.05	0	0.00	45.95	11	6,594	0.17%
2022/11/29	4	45.15	0	0.00	45.20	4	6,728	0.06%
2022/11/25	1	46.55	5	46.50	45.90	-4	6,802	-0.06%
2022/11/24	0	0.00	6	46.31	46.50	-6	6,820	-0.09%
2022/11/23	3	46.27	17	46.45	45.20	-14	6,795	-0.21%
2022/11/22	0	0.00	1	45.70	45.65	-1	6,842	-0.01%
2022/11/21	0	0.00	15	46.15	45.85	-15	7,128	-0.21%
2022/11/18	2	46.18	1	45.95	45.65	1	7,432	0.01%
2022/11/17	1	46.15	6	45.92	46.20	-5	7,423	-0.07%
2022/11/16	2	45.43	10	46.11	46.10	-8	7,464	-0.11%
2022/11/15	1	45.55	21	45.64	46.00	-20	7,430	-0.27%
2022/11/14	4	44.89	18	44.93	45.00	-14	7,468	-0.19%
2022/11/11	0	0.00	20	45.49	44.75	-20	7,530	-0.27%
2022/11/10	14	43.44	30	43.74	43.80	-16	7,430	-0.22%
2022/11/09	2	42.73	2	42.93	43.00	0	7,527	0.00%
2022/11/08	15	42.72	5	42.60	42.25	10	7,570	0.13%
2022/11/07	4	42.19	0	0.00	42.35	4	7,805	0.05%
2022/11/04	4	41.55	3	41.90	42.20	1	8,032	0.01%
2022/11/03	2	41.15	1	41.40	41.40	1	8,027	0.01%
2022/11/02	0	0.00	3	40.75	41.00	-3	8,098	-0.04%
2022/11/01	5	40.16	1	40.25	40.20	4	8,034	0.05%
2022/10/31	2	39.75	0	0.00	39.90	2	8,129	0.02%
2022/10/27	0	0.00	4	39.70	39.95	-4	8,121	-0.05%
2022/10/25	1	39.20	3	38.35	38.30	-2	8,072	-0.02%
2022/10/24	3	39.88	6	39.18	38.95	-3	8,111	-0.04%
2022/10/21	4	38.70	2	38.70	39.05	2	8,078	0.02%
2022/10/20	2	39.05	3	39.12	38.70	-1	8,089	-0.01%
2022/10/19	3	39.80	2	39.30	39.00	1	8,105	0.01%
2022/10/18	2	39.65	2	39.65	39.55	0	8,090	0.00%
2022/10/17	1	38.00	0	0.00	39.80	1	8,162	0.01%
2022/10/14	2	38.20	5	38.89	38.95	-3	8,231	-0.04%
2022/10/13	3	37.83	1	36.80	36.40	2	8,282	0.02%
2022/10/12	0	0.00	1	38.75	38.70	-1	8,242	-0.01%
2022/10/11	3	38.42	0	0.00	38.40	3	8,291	0.04%
2022/10/07	0	0.00	2	40.38	40.60	-2	8,336	-0.02%
2022/10/06	3	41.07	1	41.05	41.10	2	8,352	0.02%
2022/10/05	0	0.00	3	40.93	40.80	-3	8,345	-0.04%
2022/10/03	1	38.70	9	38.81	38.60	-8	8,391	-0.10%
2022/09/30	1	37.65	1	37.45	39.45	0	8,407	0.00%
2022/09/29	3	38.55	6	39.10	38.30	-3	8,428	-0.04%
2022/09/28	9	38.77	7.6	38.80	37.90	1.4	8,439	0.02%
2022/09/27	3	38.43	7	38.64	40.30	-4	8,331	-0.05%
2022/09/26	10	40.52	3	40.73	40.15	7	8,083	0.09%
2022/09/23	1	44.50	2	44.55	44.60	-1	7,976	-0.01%
2022/09/22	0	0.00	1	44.75	45.80	-1	7,992	-0.01%
2022/09/21	15	46.00	1	45.40	45.35	14	7,978	0.18%
2022/09/20	0	0.00	4	47.05	46.60	-4	7,971	-0.05%
2022/09/16	1	47.25	0	0.00	47.25	1	8,045	0.01%
2022/09/15	7	48.71	2	48.30	48.25	5	8,114	0.06%
2022/09/14	16	46.99	1	47.90	48.80	15	8,186	0.18%
2022/09/13	5	48.75	2	48.90	48.90	3	8,228	0.04%
2022/09/06	4	48.16	0.5	47.98	47.30	3.5	8,494	0.04%
2022/09/05	3	49.02	6	49.03	48.50	-3	8,483	-0.04%
2022/09/02	1	51.80	0	0.00	51.00	1	8,479	0.01%
2022/09/01	2	51.20	1	50.60	51.10	1	8,484	0.01%
2022/08/31	5	51.80	1	51.90	52.20	4	8,464	0.05%
2022/08/30	0	0.00	1	51.60	52.00	-1	8,477	-0.01%
2022/08/29	5	50.74	2	50.80	50.70	3	8,441	0.04%
2022/08/26	32	53.45	9	53.79	52.70	23	8,393	0.27%
2022/08/25	5	52.90	10	52.74	53.60	-5	8,176	-0.06%
2022/08/24	4	50.55	0	0.00	50.30	4	7,970	0.05%
2022/08/23	1	50.50	5	50.30	50.70	-4	8,204	-0.05%
2022/08/22	10	50.90	11	51.03	50.80	-1	8,484	-0.01%
2022/08/19	3	51.83	2	52.15	51.60	1	8,626	0.01%
2022/08/18	2	51.30	2	51.35	51.50	0	8,886	0.00%
2022/08/17	1	51.20	8	51.01	50.90	-7	8,984	-0.08%
2022/08/16	15	50.83	22	51.04	51.00	-7	9,064	-0.08%
2022/08/15	23	50.18	12	50.10	50.20	11	8,954	0.12%
2022/08/12	12	50.35	11	50.64	50.30	1	8,964	0.01%
2022/08/11	22	49.55	13	49.25	49.60	9	8,792	0.10%
2022/08/10	2	47.48	5	47.00	47.60	-3	8,698	-0.03%
2022/08/09	3	47.10	6	47.15	47.10	-3	8,845	-0.03%
2022/08/08	1	45.60	0	0.00	45.95	1	9,344	0.01%
2022/08/05	0	0.00	4	45.93	46.50	-4	9,800	-0.04%
2022/08/04	2	44.23	2	44.40	45.30	0	9,801	0.00%
2022/08/03	2	45.33	2	45.18	45.10	0	9,954	0.00%
2022/08/02	3	45.55	0	0.00	45.45	3	10,187	0.03%
2022/08/01	4	47.26	1	47.70	47.15	3	10,426	0.03%
2022/07/29	2	47.85	5.2	48.06	47.75	-3.2	10,543	-0.03%
2022/07/28	1	47.75	1	47.05	47.00	0	10,780	0.00%
2022/07/27	0	0.00	2	45.80	47.15	-2	10,957	-0.02%
2022/07/26	22	46.40	1	46.85	45.90	21	10,981	0.19%
2022/07/25	10	47.38	1	47.60	47.55	9	11,009	0.08%
2022/07/22	7	48.09	2	48.80	48.10	5	11,136	0.04%
2022/07/21	0	0.00	16	48.36	48.95	-16	11,207	-0.14%
2022/07/20	1	47.55	1	47.85	47.25	0	11,225	0.00%
2022/07/19	28	46.39	4	46.58	46.55	24	11,345	0.21%
2022/07/18	1	48.05	3	48.20	48.20	-2	11,402	-0.02%
2022/07/15	2	47.20	0	0.00	47.55	2	11,364	0.02%
2022/07/14	10	44.15	3	45.72	46.15	7	11,335	0.06%
2022/07/12	13	44.83	0	0.00	44.00	13	11,600	0.11%
2022/07/11	4	47.43	16	47.81	47.30	-12	11,749	-0.10%
2022/07/08	5	45.71	7	46.40	46.40	-2	11,789	-0.02%
2022/07/07	0	0.00	3	44.77	44.90	-3	11,800	-0.03%
2022/07/06	7	44.34	1	44.05	43.30	6	12,100	0.05%
2022/07/05	2	45.20	4	45.65	46.00	-2	12,371	-0.02%
2022/07/04	10	44.60	16	44.71	44.55	-6	12,364	-0.05%
2022/07/01	15	46.88	8	46.11	45.05	7	12,365	0.06%
2022/06/30	23	48.66	13	48.15	48.05	10	12,273	0.08%
2022/06/29	2	50.40	5	50.38	50.50	-3	12,324	-0.02%
2022/06/28	15	50.83	8	50.83	51.00	7	12,440	0.06%
2022/06/27	1	52.20	5	52.02	52.40	-4	12,592	-0.03%
2022/06/24	2	50.00	20	50.46	50.50	-18	12,776	-0.14%
2022/06/23	12	50.17	7	49.64	49.95	5	13,229	0.04%
2022/06/22	5	51.38	14	50.81	50.20	-9	14,000	-0.06%
2022/06/21	6	50.97	4	52.10	52.40	2	14,530	0.01%
2022/06/20	7	51.51	4	51.40	50.20	3	14,839	0.02%
2022/06/17	11	52.92	7	52.67	52.60	4	14,885	0.03%
2022/06/16	15	57.21	8	54.99	54.60	7	14,888	0.05%
2022/06/15	3	57.70	2	57.75	57.00	1	14,993	0.01%
2022/06/14	2	57.25	0	0.00	58.40	2	15,309	0.01%
2022/06/13	6	58.20	2	57.95	57.70	4	15,378	0.03%
2022/06/10	3	60.50	3	60.40	60.50	0	15,371	0.00%
2022/06/09	2	60.95	0	0.00	61.00	2	15,626	0.01%
2022/06/08	2	61.50	0	0.00	60.80	2	15,664	0.01%
2022/06/07	11	61.10	1	61.20	61.30	10	15,905	0.06%
2022/06/06	5	61.08	4	60.98	61.00	1	16,035	0.01%
2022/06/02	1	61.70	0	0.00	61.60	1	16,288	0.01%
2022/06/01	2	61.50	4	61.85	61.60	-2	16,483	-0.01%
2022/05/31	13	62.67	4	62.33	62.30	9	16,488	0.05%
2022/05/30	15.4	62.09	16	62.29	62.00	-0.6	16,441	0.00%
2022/05/27	0	0.00	43	60.81	60.70	-43	16,268	-0.26%
2022/05/26	3	60.60	2.1	60.51	60.00	0.9	16,175	0.01%
2022/05/25	1	58.80	18.1	59.27	59.80	-17.1	15,883	-0.11%
2022/05/24	22.2	58.67	8	58.83	57.50	14.2	15,892	0.09%
2022/05/23	6	59.87	1	59.70	59.40	5	15,785	0.03%
2022/05/19	26	58.53	18	58.30	59.60	8	15,801	0.05%
2022/05/18	31	59.26	5	59.68	59.30	26	15,781	0.16%
2022/05/17	5	58.82	1	59.70	60.10	4	15,738	0.03%
2022/05/16	37	60.24	26	58.82	58.60	11	15,715	0.07%
2022/05/13	25.3	58.40	40	59.35	59.70	-14.7	15,340	-0.10%
2022/05/12	4	56.05	2	55.40	55.50	2	15,166	0.01%
2022/05/11	9	57.17	8	57.18	56.90	1	15,825	0.01%
2022/05/10	12	56.18	3	56.17	58.00	9	16,239	0.06%
2022/05/09	2	56.25	9	56.92	56.60	-7	16,322	-0.04%
2022/05/06	13	55.32	8	55.44	55.50	5	16,342	0.03%
2022/05/05	7	56.87	17	56.99	57.80	-10	16,717	-0.06%
2022/05/04	6	55.35	1	55.20	55.60	5	16,714	0.03%
2022/05/03	14	55.10	4	55.23	55.50	10	16,822	0.06%
2022/04/29	3	54.70	2.8	55.25	54.30	0.2	17,101	0.00%
2022/04/28	4	54.23	3	54.90	54.70	1	17,318	0.01%
2022/04/27	1	51.20	3	53.57	53.80	-2	17,354	-0.01%
2022/04/26	4	55.48	3	55.47	54.70	1	17,287	0.01%
2022/04/25	6	54.90	6	55.12	54.20	0	17,357	0.00%
2022/04/22	8	58.24	0	0.00	57.90	8	17,523	0.05%
2022/04/21	0	0.00	7	59.96	59.90	-7	17,766	-0.04%
2022/04/20	2	59.20	0	0.00	58.90	2	18,011	0.01%
2022/04/19	5	60.14	2	60.40	59.30	3	18,412	0.02%
2022/04/18	12	59.46	8	59.34	59.00	4	18,403	0.02%
2022/04/15	6	58.70	2	59.10	58.40	4	18,432	0.02%
2022/04/14	10	61.07	11	60.71	60.80	-1	18,655	-0.01%
2022/04/13	12	62.00	2	62.25	62.40	10	18,634	0.05%
2022/04/12	3	61.77	5	62.04	60.90	-2	18,821	-0.01%
2022/04/11	5	65.06	2.2	63.19	62.60	2.8	18,728	0.02%
2022/04/08	4	67.98	1	68.10	68.00	3	18,893	0.02%
2022/04/07	1	68.40	1	68.30	68.00	0	18,970	0.00%
2022/04/06	3	68.20	1	68.50	69.40	2	19,232	0.01%
2022/04/01	4	67.95	3	67.97	69.00	1	19,662	0.01%
2022/03/31	5	69.04	2	69.40	68.90	3	19,841	0.02%
2022/03/30	2	69.95	6	70.40	69.80	-4	19,946	-0.02%
2022/03/29	7	69.74	8	69.61	70.00	-1	20,416	0.00%
2022/03/28	472	68.51	6	69.57	70.50	466	20,327	2.29%	大買/鉅額交易
2022/03/25	20	71.94	6	71.13	71.10	14	20,092	0.07%
2022/03/24	5	76.62	12	76.08	76.30	-7	19,374	-0.04%
2022/03/23	6	78.17	3	78.90	79.00	3	19,064	0.02%
2022/03/22	6	76.73	8	77.11	77.20	-2	19,631	-0.01%
2022/03/21	0	0.00	4	76.53	75.80	-4	19,753	-0.02%
2022/03/18	2	74.40	7	75.83	75.30	-5	20,122	-0.02%
2022/03/17	4	74.70	6	73.82	74.90	-2	20,327	-0.01%
2022/03/16	12	71.23	9	70.40	70.40	3	20,662	0.01%
2022/03/15	2	70.75	1	70.20	70.20	1	21,408	0.00%
2022/03/14	1	72.80	3	72.80	72.50	-2	23,269	-0.01%
2022/03/11	6	70.80	8	71.31	71.40	-2	23,531	-0.01%
2022/03/10	20	71.91	10	71.54	71.70	10	24,096	0.04%
2022/03/09	9	69.01	5	69.74	68.60	4	24,579	0.02%
2022/03/08	18	69.33	9	69.01	68.10	9	25,744	0.03%
2022/03/07	12	72.38	2	73.00	72.00	10	27,870	0.04%
2022/03/04	3	76.70	2	76.90	76.50	1	30,560	0.00%
2022/03/03	12	77.56	12	77.49	77.40	0	32,162	0.00%
2022/03/02	8	75.66	9	75.70	76.30	-1	33,425	0.00%
2022/03/01	5	72.90	5	74.90	75.20	0	35,505	0.00%
2022/02/25	5	72.30	3	72.87	72.40	2	37,159	0.01%
2022/02/24	3	73.17	4	74.40	71.50	-1	37,706	0.00%
2022/02/23	12	75.24	10	75.75	75.80	2	38,556	0.01%
2022/02/22	12	75.75	19	75.07	74.90	-7	38,753	-0.02%
2022/02/21	7	77.36	7	77.77	77.30	0	38,827	0.00%
2022/02/18	3	77.27	2	77.65	78.30	1	39,120	0.00%
2022/02/17	5	77.44	4	77.78	77.00	1	39,815	0.00%
2022/02/16	31	78.85	12	78.28	78.10	19	39,830	0.05%
2022/02/15	6	78.05	6	78.97	77.80	0	40,095	0.00%
2022/02/14	17	78.41	11	78.80	77.80	6	40,215	0.01%
2022/02/11	19	79.44	21	79.88	79.70	-2	40,771	0.00%
2022/02/10	22	76.99	26	77.52	78.10	-4	40,750	-0.01%
2022/02/09	11	74.60	18	75.02	74.70	-7	40,664	-0.02%
2022/02/08	14	72.65	9	73.42	73.00	5	41,039	0.01%
2022/02/07	37	73.39	50.4	72.79	73.40	-13.4	40,868	-0.03%
2022/01/26	4	75.60	4	75.60	76.80	0	40,695	0.00%
2022/01/25	6	76.05	6	76.25	75.40	0	41,051	0.00%
2022/01/24	3	74.87	8	73.84	75.30	-5	41,508	-0.01%
2022/01/21	16	75.28	8	75.08	73.10	8	41,929	0.02%
2022/01/20	4	76.00	3	76.67	77.60	1	41,885	0.00%
2022/01/19	9	77.11	1	77.00	77.10	8	41,826	0.02%
2022/01/18	5	79.56	16	79.41	78.60	-11	41,937	-0.03%
2022/01/17	13	79.29	8	80.09	79.30	5	41,950	0.01%
2022/01/14	10	77.89	0	0.00	78.10	10	42,033	0.02%
2022/01/13	2.5	79.36	116	80.05	79.60	-113.5	42,427	-0.27%	大賣/鉅額交易
2022/01/12	17	79.19	12	80.41	78.20	5	42,420	0.01%
2022/01/11	3	79.10	3	79.77	78.30	0	42,167	0.00%
2022/01/10	3	78.07	4	79.75	80.00	-1	42,243	0.00%
2022/01/07	11.5	80.18	4	79.08	78.50	7.5	42,337	0.02%
2022/01/06	1	81.80	1	82.70	82.90	0	41,989	0.00%
2022/01/05	8	83.40	0	0.00	82.50	8	42,144	0.02%
2022/01/04	4.6	84.93	8	85.33	85.50	-3.4	42,220	-0.01%
2022/01/03	11.3	86.10	4	86.03	84.80	7.3	42,114	0.02%
2021/12/30	1	85.30	8	85.39	85.50	-7	42,011	-0.02%
2021/12/29	8.3	85.12	17	85.39	85.00	-8.7	42,044	-0.02%
2021/12/28	16	85.28	10	84.68	84.20	6	41,934	0.01%
2021/12/27	1.3	84.15	8.3	84.65	84.70	-7	41,756	-0.02%
2021/12/24	8	83.29	2	83.45	82.50	6	41,692	0.01%
2021/12/23	8.3	84.16	7	84.13	83.20	1.3	41,679	0.00%
2021/12/22	4	81.45	14	81.71	81.00	-10	41,410	-0.02%
2021/12/21	13	81.17	4	81.40	81.20	9	41,428	0.02%
2021/12/20	4	82.45	5	82.78	82.20	-1	41,361	0.00%
2021/12/17	20	82.63	13	82.88	82.40	7	41,536	0.02%
2021/12/16	17	84.88	18	84.87	84.50	-1	41,773	0.00%
2021/12/15	3	81.90	11	81.75	81.80	-8	41,044	-0.02%
2021/12/14	18	81.28	30	80.34	81.60	-12	41,013	-0.03%
2021/12/13	18	83.35	1	84.40	82.80	17	40,747	0.04%
2021/12/10	16	84.90	24	85.30	84.90	-8	40,474	-0.02%
2021/12/09	24	86.02	14.1	86.23	84.60	9.9	39,901	0.02%
2021/12/08	36	88.17	34	87.97	88.40	2	39,235	0.00%
2021/12/07	6	83.57	5	83.86	84.30	1	37,600	0.00%
2021/12/06	12.4	84.19	11	83.44	83.30	1.4	37,365	0.00%
2021/12/03	45	85.75	39	85.39	86.50	6	37,287	0.02%
2021/12/02	91	85.92	125	85.98	85.40	-34	37,252	-0.09%	大賣/
2021/12/01	215.6	85.73	121	86.31	86.70	94.6	36,316	0.26%	大買/大賣/
2021/11/30	139	84.97	119	84.72	81.80	20	34,565	0.06%	大買/大賣/
2021/11/29	54	81.05	68	81.51	84.90	-14	32,731	-0.04%
2021/11/26	164	77.67	146	77.63	77.20	18.1	31,324	0.06%	大買/大賣/
2021/11/25	37	77.14	38	77.83	79.70	-1	30,253	0.00%
2021/11/24	11	76.05	16	76.16	76.40	-5	28,302	-0.02%
2021/11/23	9	70.09	14	69.51	69.50	-5	27,223	-0.02%
2021/11/22	21	70.32	29.2	70.50	71.20	-8.2	27,501	-0.03%
2021/11/19	14	67.38	12	68.22	67.30	2	27,702	0.01%
2021/11/18	7	68.39	1	68.10	67.70	6	27,758	0.02%
2021/11/17	7	67.46	19	68.93	68.90	-12	27,904	-0.04%
2021/11/16	27	69.95	25	69.27	68.20	2	27,849	0.01%
2021/11/15	1	67.50	5	67.70	67.40	-4	27,355	-0.01%
2021/11/12	6	67.25	2	67.70	66.80	4	27,411	0.01%
2021/11/11	4	68.63	4.5	69.13	68.60	-0.5	27,191	0.00%
2021/11/10	21.2	70.08	33.5	69.64	69.60	-12.3	27,049	-0.05%
2021/11/09	12	68.45	325	68.49	68.30	-313	26,377	-1.19%	大賣/鉅額交易
2021/11/08	5	66.92	4.1	67.97	66.60	0.9	25,834	0.00%
2021/11/05	17	67.05	9	67.53	66.30	8	25,599	0.03%
2021/11/04	0	0.00	2	65.00	64.70	-2	25,211	-0.01%
2021/11/03	5	64.34	4	64.15	64.10	1	25,388	0.00%
2021/11/02	6	66.92	16	65.57	65.50	-10	25,396	-0.04%
2021/11/01	40	67.14	28.1	67.66	68.00	11.9	25,138	0.05%
2021/10/29	13	64.39	35.1	64.14	64.20	-22.1	24,825	-0.09%
2021/10/28	23	61.88	1.4	62.78	61.60	21.6	24,286	0.09%
2021/10/27	5	61.84	5	61.98	62.10	0	24,335	0.00%
2021/10/26	5	61.94	4	61.60	61.20	1	24,811	0.00%
2021/10/25	10	60.98	9	61.19	61.60	1	25,087	0.00%
2021/10/22	11	61.62	20	61.89	62.00	-9	25,756	-0.03%
2021/10/21	14	61.68	12	61.49	60.50	2	26,940	0.01%
2021/10/20	5	58.56	6	58.88	58.30	-1	27,151	0.00%
2021/10/19	7	57.29	7	57.71	57.10	0	27,572	0.00%
2021/10/18	12	56.95	3	57.00	56.80	9	28,329	0.03%
2021/10/15	3	57.77	13	58.39	58.80	-10	28,865	-0.03%
2021/10/14	1	55.10	0	0.00	55.10	1	29,007	0.00%
2021/10/13	12	56.48	18	56.09	54.90	-6	29,386	-0.02%
2021/10/12	15	58.01	2	57.85	57.70	13	29,393	0.04%
2021/10/08	11	61.15	1	61.30	61.30	10	29,452	0.03%
2021/10/07	4	61.70	38	62.14	62.10	-34	29,875	-0.11%
2021/10/06	2	59.75	0	0.00	58.50	2	31,380	0.01%
2021/10/05	3	58.40	19	59.55	60.40	-16	32,249	-0.05%
2021/10/04	15	58.99	2	59.40	58.20	13	32,428	0.04%
2021/10/01	303	60.60	7	61.11	60.50	296	33,205	0.89%	大買/鉅額交易
2021/09/30	7	63.09	4	63.25	63.60	3	34,625	0.01%
2021/09/29	11	64.55	6	63.22	63.20	5	34,630	0.01%
2021/09/28	4	67.45	0	0.00	67.10	4	34,636	0.01%
2021/09/27	7	68.81	5	68.64	68.10	2	34,805	0.01%
2021/09/24	6	69.53	2	69.30	69.00	4	35,209	0.01%
2021/09/23	10	70.22	7	69.97	69.60	3	35,387	0.01%
2021/09/22	1	69.10	3	69.37	69.30	-2	35,842	-0.01%
2021/09/17	7	68.27	12	68.64	69.40	-5	36,073	-0.01%
2021/09/16	2	68.60	4	68.85	69.00	-2	36,748	-0.01%
2021/09/15	3	66.87	2	67.25	67.10	1	37,667	0.00%
2021/09/14	2	68.55	16	68.29	68.10	-14	39,322	-0.04%
2021/09/13	27	69.26	27	68.66	68.30	0	40,604	0.00%
2021/09/10	3	66.83	10	68.68	69.30	-7	41,229	-0.02%
2021/09/09	3	67.10	15	66.97	67.00	-12	43,160	-0.03%
2021/09/08	18	65.72	19	65.50	65.00	-1	43,523	0.00%
2021/09/07	20	68.51	33	68.51	68.60	-13	43,238	-0.03%
2021/09/06	8	70.66	3.1	71.10	70.60	4.9	42,950	0.01%
2021/09/03	12	70.16	22.1	71.22	72.00	-10.1	42,853	-0.02%
2021/09/02	8	70.86	7	69.61	68.80	1	43,072	0.00%
2021/09/01	9	70.06	3	70.17	70.70	6	42,978	0.01%
2021/08/31	8	69.76	6	70.00	70.40	2	43,744	0.00%
2021/08/30	1.1	69.27	12	69.27	69.60	-10.9	43,580	-0.03%
2021/08/27	11	69.02	11	68.98	68.70	0	43,718	0.00%
2021/08/26	8	69.51	19	69.94	70.20	-11	43,464	-0.03%
2021/08/25	9	68.68	7	68.89	68.70	2	42,798	0.00%
2021/08/24	15	65.03	2	64.75	64.60	13	41,825	0.03%
2021/08/23	13	64.80	1	65.20	64.90	12	41,991	0.03%
2021/08/20	2	61.65	3	62.13	62.00	-1	42,002	0.00%
2021/08/19	2	59.90	13	60.64	60.00	-11	42,029	-0.03%
2021/08/18	2	60.20	3	58.50	60.30	-1	42,809	0.00%
2021/08/17	8	57.96	5	56.62	56.00	3	42,930	0.01%
2021/08/16	13	60.08	16	59.41	59.20	-3	42,830	-0.01%
2021/08/13	4	61.78	10	60.52	59.80	-6	42,736	-0.01%
2021/08/12	3	62.37	3	62.70	63.00	0	42,761	0.00%
2021/08/11	4	62.43	16	62.52	63.00	-12	42,854	-0.03%
2021/08/10	11	63.94	26	63.57	62.70	-15	42,903	-0.03%
2021/08/09	20	67.48	6	66.03	65.50	14	43,104	0.03%
2021/08/06	15	69.83	8	69.81	69.30	7	43,250	0.02%
2021/08/05	11	71.27	25.3	71.49	71.60	-14.3	43,441	-0.03%
2021/08/04	3	70.50	19	71.02	69.70	-16	43,842	-0.04%
2021/08/03	11	69.32	22	69.65	69.00	-11	43,935	-0.03%
2021/08/02	31.5	69.15	8	69.31	68.70	23.5	44,212	0.05%
2021/07/30	67	71.39	50	72.04	69.80	17	44,358	0.04%
2021/07/29	11.2	69.34	40	69.56	71.80	-28.8	44,148	-0.07%
2021/07/28	132.1	67.52	134	66.82	67.60	-1.9	44,340	0.00%	大買/大賣/
2021/07/27	83.5	72.62	62	73.27	71.70	21.5	44,608	0.05%
2021/07/26	42	70.73	45	71.12	71.20	-3	43,726	-0.01%
2021/07/23	26	68.13	15	69.42	67.90	11	43,313	0.03%
2021/07/22	26	69.07	51	69.68	69.30	-25	43,250	-0.06%
2021/07/21	54	66.71	62	67.22	66.40	-8	43,084	-0.02%
2021/07/20	38	65.71	19	65.75	65.10	19	44,059	0.04%
2021/07/19	10	66.60	9	65.91	67.10	1	45,994	0.00%
2021/07/16	21	65.06	42	65.49	65.10	-21	47,289	-0.04%
2021/07/15	20	65.19	4	65.33	65.50	16	50,274	0.03%
2021/07/14	8	67.03	14	66.69	66.50	-6	51,027	-0.01%
2021/07/13	50	68.36	38	69.53	67.10	12	50,995	0.02%
2021/07/12	84	66.89	77	66.58	67.70	7	49,305	0.01%
2021/07/09	9	64.02	11	63.92	63.90	-2	48,631	0.00%
2021/07/08	47	64.79	20	65.00	64.20	27	49,415	0.05%
2021/07/07	27	65.22	43.5	64.14	65.70	-16.5	49,823	-0.03%
2021/07/06	15	61.21	9	60.77	60.70	6	49,067	0.01%
2021/07/05	28	62.23	19	62.11	62.00	9	50,883	0.02%
2021/07/02	7	60.74	8	60.15	61.30	-1	51,926	0.00%
2021/07/01	21.2	59.26	59	60.16	58.80	-37.8	52,148	-0.07%
2021/06/30	12.2	62.17	6	62.00	61.10	6.2	51,772	0.01%
2021/06/29	70.1	62.78	50	62.57	62.00	20.1	51,477	0.04%
2021/06/28	52	61.06	144	61.41	61.00	-92	50,641	-0.18%	大賣/
2021/06/25	86	61.76	79	61.69	60.90	7	50,287	0.01%
2021/06/24	47	62.90	20	63.07	62.80	27	49,465	0.05%
2021/06/23	27	61.90	40	62.46	64.50	-13	48,366	-0.03%
2021/06/22	72	60.61	77	61.10	59.60	-5	46,598	-0.01%
2021/06/21	15	58.74	19	58.90	59.20	-4	45,198	-0.01%
2021/06/18	54	58.81	84	59.03	58.00	-30	44,400	-0.07%
2021/06/17	5	54.44	14	54.80	56.50	-9	42,212	-0.02%
2021/06/16	30	53.90	2	53.20	53.20	28	41,615	0.07%
2021/06/15	24	54.12	18	54.43	54.50	6	41,494	0.01%
2021/06/11	5	53.84	0	0.00	53.70	5	41,405	0.01%
2021/06/10	24	55.48	32	55.38	55.10	-8	41,386	-0.02%
2021/06/09	11	53.87	39	54.81	54.50	-28	40,538	-0.07%
2021/06/08	27	54.42	14	54.49	53.40	13	39,603	0.03%
2021/06/07	32	51.21	18	52.02	52.30	14	38,610	0.04%
2021/06/04	10	52.39	6	52.77	51.50	4	38,533	0.01%
2021/06/03	5	51.54	23	51.92	52.70	-18	38,248	-0.05%
2021/06/02	11	51.41	9	51.13	50.70	2	37,984	0.01%
2021/06/01	24	51.73	63	52.00	51.60	-39	37,889	-0.10%
2021/05/28	17	50.94	16	51.43	50.80	1	37,541	0.00%
2021/05/27	51	50.08	32	50.54	50.00	19	37,595	0.05%
2021/05/26	19	50.40	28	50.83	49.65	-9	38,069	-0.02%
2021/05/25	10	48.50	8.1	46.89	49.35	1.9	37,991	0.01%
2021/05/24	12	44.67	16	43.94	44.90	-4	37,818	-0.01%
2021/05/21	21	43.89	8	43.79	44.10	13	37,958	0.03%
2021/05/20	8	44.15	5	44.67	42.90	3	38,330	0.01%
2021/05/19	13.1	45.39	0	0.00	45.55	13.1	38,318	0.03%
2021/05/18	8	44.34	1	44.50	45.15	7	38,251	0.02%
2021/05/17	39	41.77	38	41.93	41.35	1	38,136	0.00%
2021/05/14	52	46.31	7	44.69	44.45	45	37,652	0.12%
2021/05/13	44	45.73	26	46.16	46.10	18	37,223	0.05%
2021/05/12	49	46.27	50	47.44	45.20	-1	36,716	0.00%
2021/05/11	21	48.66	78	47.50	48.10	-57	35,969	-0.16%
2021/05/10	89	52.44	4	52.15	51.50	85	35,516	0.24%
2021/05/07	1	53.30	75	53.38	54.70	-74	35,156	-0.21%
2021/05/06	11	51.21	9	51.89	51.20	2	34,824	0.01%
2021/05/05	76	53.41	12	53.48	51.80	64	34,990	0.18%
2021/05/04	35	54.31	41.3	54.65	55.20	-6.3	34,372	-0.02%
2021/05/03	17	56.77	5	57.30	54.90	12	33,362	0.04%
2021/04/29	25	57.22	79	57.95	58.00	-54	32,885	-0.16%
2021/04/28	16	57.25	58	57.78	56.90	-42	32,626	-0.13%
2021/04/27	43	56.61	46	56.30	56.10	-3	32,409	-0.01%
2021/04/26	119	59.72	44.4	59.56	58.80	74.7	31,778	0.23%	大買/
2021/04/23	45.7	57.05	54	57.45	58.30	-8.3	30,344	-0.03%
2021/04/22	47	56.24	91	56.66	53.00	-44	29,151	-0.15%
2021/04/21	102	55.96	135	56.24	56.40	-33	27,746	-0.12%	大買/大賣/
2021/04/20	5	52.00	41.3	51.97	52.90	-36.3	24,892	-0.15%
2021/04/19	25	48.03	18	48.25	48.15	7	23,884	0.03%
2021/04/16	47	46.65	2	46.23	46.15	45	23,470	0.19%
2021/04/15	83	46.33	4	46.30	46.50	79	23,342	0.34%
2021/04/14	43	46.35	68	45.40	46.55	-25	23,124	-0.11%
2021/04/13	57	50.06	61	49.74	48.20	-4	22,165	-0.02%
2021/04/12	31	49.25	27	49.85	48.60	4	20,842	0.02%
2021/04/09	59	49.17	52	49.25	48.55	7	20,153	0.03%
2021/04/08	21	45.39	85	46.06	48.00	-64	18,280	-0.35%
2021/04/07	19	43.27	23	43.60	43.65	-4	17,193	-0.02%
2021/04/06	5	41.78	4	42.18	42.45	1	17,560	0.01%
2021/04/01	29	41.94	15	41.63	41.75	14	17,712	0.08%
2021/03/31	6	41.93	10	41.74	42.20	-4	17,669	-0.02%
2021/03/30	10	41.27	2	41.25	41.25	8	17,764	0.05%
2021/03/29	6	41.48	4	41.60	41.60	2	18,033	0.01%
2021/03/26	13	41.08	0	0.00	41.15	13	18,784	0.07%
2021/03/25	3	41.30	0	0.00	41.05	3	18,873	0.02%
2021/03/23	1	41.60	1	41.70	41.15	0	19,321	0.00%
2021/03/22	1	42.15	1	41.60	41.60	0	19,501	0.00%
2021/03/19	2	41.78	3	41.50	41.55	-1	19,841	-0.01%
2021/03/18	16	42.39	1	42.30	42.20	15	20,037	0.07%
2021/03/17	24	43.02	5	43.50	43.00	19	20,750	0.09%
2021/03/16	0	0.00	13	43.08	43.30	-13	21,165	-0.06%
2021/03/15	4	41.44	5	41.30	41.55	-1	23,087	0.00%
2021/03/12	11	40.95	0	0.00	41.25	11	24,180	0.05%
2021/03/11	2	40.80	7	40.77	41.15	-5	25,079	-0.02%
2021/03/10	16	40.69	2	41.20	40.30	14	27,227	0.05%
2021/03/09	16	40.65	2	40.80	40.80	14	28,202	0.05%
2021/03/08	1	41.70	3	41.73	41.60	-2	28,620	-0.01%
2021/03/05	8	41.03	1	41.45	40.85	7	29,173	0.02%
2021/03/04	13	41.99	6	42.05	42.00	7	29,757	0.02%
2021/03/03	17	42.49	0	0.00	42.45	17	29,771	0.06%
2021/03/02	19	43.69	35	43.97	43.20	-16	29,757	-0.05%
2021/02/26	20	45.38	5	45.20	44.80	15	29,441	0.05%
2021/02/25	9	45.76	15	44.67	46.50	-6	28,947	-0.02%
2021/02/24	2	43.70	5	43.00	42.90	-3	28,334	-0.01%
2021/02/23	15	43.65	24	43.72	43.40	-9	28,170	-0.03%
2021/02/22	11	43.90	16	43.73	43.50	-5	27,996	-0.02%
2021/02/19	5	42.70	10	42.99	43.25	-5	27,507	-0.02%
2021/02/18	1	42.40	3	42.48	42.45	-2	27,405	-0.01%
2021/02/17	0	0.00	18	40.95	40.90	-18	27,170	-0.07%
2021/02/05	5	38.64	0	0.00	38.65	5	26,937	0.02%
2021/02/04	6	39.18	0	0.00	38.95	6	26,891	0.02%
2021/02/03	1	39.55	1	39.80	39.40	0	26,883	0.00%
2021/02/02	1	39.70	0	0.00	39.70	1	26,830	0.00%
2021/02/01	4	38.86	0	0.00	39.00	4	26,794	0.01%
2021/01/29	6	40.58	2	40.35	40.00	4	26,700	0.01%
2021/01/28	1	40.95	0	0.00	41.00	1	26,567	0.00%
2021/01/27	8	41.90	18	41.63	41.45	-10	26,466	-0.04%
2021/01/26	0	0.00	1	39.80	40.20	-1	25,920	0.00%
2021/01/25	10	40.55	6	40.82	40.40	4	25,874	0.02%
2021/01/22	0	0.00	19	39.74	40.45	-19	25,767	-0.07%
2021/01/21	12	39.20	2.1	38.75	38.35	9.9	25,526	0.04%
2021/01/20	32	41.17	5	40.86	39.20	27	25,271	0.11%
2021/01/19	4	43.23	2	43.00	42.95	2	24,844	0.01%
2021/01/18	8	43.55	8	43.18	43.45	0	24,675	0.00%
2021/01/15	6	44.63	24	44.07	43.85	-18	24,390	-0.07%
2021/01/14	5	43.46	4	43.68	43.35	1	23,214	0.00%
2021/01/13	4	43.20	20	43.01	43.20	-16	22,781	-0.07%
2021/01/12	8	42.34	333	41.92	41.90	-325	22,334	-1.46%	大賣/鉅額交易
2021/01/11	10	42.08	19	42.82	42.95	-9	22,159	-0.04%
2021/01/08	3	41.65	8	42.23	42.00	-5	22,102	-0.02%
2021/01/07	4	42.10	2	42.85	42.00	2	22,321	0.01%
2021/01/06	7	41.25	4	41.95	41.55	3	22,178	0.01%
2021/01/05	10	41.84	0	0.00	42.25	10	21,936	0.05%
2021/01/04	12	42.05	6	42.41	41.80	6	21,825	0.03%
2020/12/31	5	42.89	4	43.31	42.80	1	21,588	0.00%
2020/12/30	13	43.81	5	44.24	43.65	8	21,398	0.04%
2020/12/29	14	43.80	38	44.17	43.90	-24	21,047	-0.11%
2020/12/28	25	41.40	24	41.36	42.65	1	20,134	0.00%
2020/12/25	7	42.13	3	41.70	41.70	4	19,751	0.02%
2020/12/24	8	42.27	1	42.70	42.20	7	19,574	0.04%
2020/12/23	32	42.73	0	0.00	42.60	32	19,383	0.17%
2020/12/22	12	42.54	12	43.04	41.80	0	19,094	0.00%
2020/12/21	2	40.75	0	0.00	41.50	2	18,269	0.01%
2020/12/17	0	0.00	3	41.20	41.10	-3	17,956	-0.02%
2020/12/16	13	42.66	1	42.40	42.50	12	17,643	0.07%
2020/12/15	6	41.21	16	42.69	41.60	-10	17,424	-0.06%
2020/12/14	4	44.23	11	43.84	43.40	-7	17,103	-0.04%
2020/12/11	11	44.32	72	43.08	44.25	-61	16,861	-0.36%
2020/12/10	18	44.73	15	44.20	44.05	3	15,993	0.02%
2020/12/09	68	46.71	46	46.88	45.70	22	15,207	0.14%
2020/12/08	16	44.03	14	43.72	45.70	2	13,020	0.02%
2020/12/07	34	44.46	31	43.18	43.05	3	11,934	0.03%
2020/12/04	101	42.99	135	43.83	44.30	-34	11,044	-0.31%	大買/大賣/
2020/12/03	15	40.42	28.2	41.52	42.55	-13.2	8,896	-0.15%
2020/12/02	3	38.77	6	39.10	38.70	-3	8,094	-0.04%
2020/12/01	29	38.81	26	38.71	38.70	3	7,662	0.04%
2020/11/30	2	38.58	13	38.61	37.75	-11	7,067	-0.16%
2020/11/27	23	36.16	2	36.20	36.20	21	6,504	0.32%
2020/11/26	2	36.50	2	35.95	36.25	0	6,560	0.00%
2020/11/25	2	35.40	0	0.00	35.25	2	6,471	0.03%
2020/11/24	1	35.40	11	35.62	35.40	-10	6,440	-0.16%
2020/11/23	11	35.05	5.2	35.47	35.95	5.8	6,216	0.09%
2020/11/20	0	0.00	2	34.35	34.35	-2	5,793	-0.03%
2020/11/19	2	33.85	45	34.13	33.85	-43	5,733	-0.75%
2020/11/18	5	33.33	2	33.50	33.40	3	5,645	0.05%
2020/11/17	4	33.48	25	33.85	33.50	-21	5,675	-0.37%
2020/11/16	1	33.10	0	0.00	33.15	1	5,760	0.02%
2020/11/12	7	32.80	0	0.00	32.55	7	6,027	0.12%
2020/11/11	1	32.95	4	32.96	32.85	-3	6,233	-0.05%
2020/11/10	2	32.35	2	32.65	32.55	0	6,234	0.00%
2020/11/09	6	32.60	1	32.60	32.55	5	6,280	0.08%
2020/11/06	3	32.73	1	33.25	32.40	2	6,308	0.03%
2020/11/05	3	32.73	1	33.05	32.70	2	6,374	0.03%
2020/11/04	4	32.63	1	32.80	32.60	3	6,454	0.05%
2020/11/03	5	32.75	12	32.60	32.90	-7	6,647	-0.11%
2020/11/02	22	32.43	14	32.36	32.50	8	6,846	0.12%
2020/10/30	4	32.13	0	0.00	31.65	4	6,946	0.06%
2020/10/29	11	32.03	0	0.00	32.35	11	7,069	0.16%
2020/10/28	5	33.16	5	32.95	32.85	0	7,182	0.00%
2020/10/27	10	33.27	0	0.00	33.40	10	7,980	0.13%
2020/10/26	11	33.65	0	0.00	33.55	11	8,108	0.14%
2020/10/23	4	33.88	0	0.00	33.90	4	8,170	0.05%
2020/10/22	5	34.25	4	34.69	34.20	1	8,650	0.01%
2020/10/21	3	34.15	0	0.00	34.00	3	8,799	0.03%
2020/10/20	1	34.25	0	0.00	34.10	1	8,904	0.01%
2020/10/19	2	34.55	5	34.55	34.50	-3	8,956	-0.03%
2020/10/16	15	34.90	6	35.30	34.50	9	8,991	0.10%
2020/10/15	22	35.26	58	35.17	35.60	-36	8,927	-0.40%
2020/10/14	0	0.00	1	33.90	34.25	-1	8,613	-0.01%
2020/10/13	5	33.36	0	0.00	33.45	5	8,718	0.06%
2020/10/12	15	33.85	0	0.00	33.50	15	8,986	0.17%
2020/10/08	8	34.32	1	34.45	34.20	7	9,028	0.08%
2020/10/07	4	34.29	0	0.00	34.40	4	9,079	0.04%
2020/10/06	3	34.25	0	0.00	34.25	3	9,169	0.03%
2020/10/05	9	34.22	2	34.13	34.10	7	9,303	0.08%
2020/09/30	5	33.90	0	0.00	34.15	5	9,459	0.05%
2020/09/29	0	0.00	5	33.80	33.75	-5	9,617	-0.05%
2020/09/28	0	0.00	19	34.03	33.90	-19	9,959	-0.19%
2020/09/25	15	33.34	6	32.93	33.25	9	10,610	0.08%
2020/09/24	10	33.86	0	0.00	33.35	10	11,107	0.09%
2020/09/22	5	34.47	5	34.56	34.55	0	11,169	0.00%
2020/09/21	2	34.90	0	0.00	34.90	2	11,158	0.02%
2020/09/18	2	36.08	0	0.00	35.75	2	11,133	0.02%
2020/09/17	1	36.00	7	35.95	36.10	-6	11,111	-0.05%
2020/09/16	0	0.00	6	35.83	35.45	-6	10,976	-0.05%
2020/09/15	14	35.40	10	35.62	35.30	4	10,937	0.04%
2020/09/14	4	35.14	3	35.13	35.10	1	11,011	0.01%
2020/09/11	8	35.44	5	35.53	35.05	3	11,033	0.03%
2020/09/10	8	35.81	2	35.65	35.45	6	11,042	0.05%
2020/09/09	12	34.92	0	0.00	35.90	12	11,088	0.11%
2020/09/08	4	35.14	0	0.00	35.25	4	11,062	0.04%
2020/09/07	8	36.38	6	37.10	35.50	2	11,222	0.02%
2020/09/04	7	35.08	6	35.58	36.00	1	10,950	0.01%
2020/09/03	3	35.47	7.2	35.79	35.35	-4.2	10,853	-0.04%
2020/09/02	0	0.00	38	35.43	35.60	-38	10,878	-0.35%
2020/09/01	4	34.91	7	35.11	34.85	-3	11,131	-0.03%
2020/08/31	4	34.71	7	34.91	34.80	-3	10,967	-0.03%
2020/08/28	9	34.45	0	0.00	34.40	9	10,840	0.08%
2020/08/27	9	34.67	10	35.08	35.15	-1	10,857	-0.01%
2020/08/26	3	33.85	0	0.00	33.90	3	10,986	0.03%
2020/08/25	0	0.00	13	33.60	33.60	-13	11,005	-0.12%
2020/08/24	6	33.47	0.2	33.50	33.45	5.8	11,001	0.05%
2020/08/21	11	33.51	4	33.71	33.65	7	11,014	0.06%
2020/08/20	28	33.76	16	32.94	33.00	12	11,012	0.11%
2020/08/19	13	36.00	8	35.60	35.65	5	10,851	0.05%
2020/08/18	13	36.78	43	36.73	36.45	-30	10,844	-0.28%
2020/08/17	0	0.00	22	36.75	36.85	-22	10,705	-0.21%
2020/08/14	3	35.35	2	35.35	35.40	1	10,541	0.01%
2020/08/13	8	35.43	1	35.60	35.20	7	10,583	0.07%
2020/08/12	3	35.45	2	35.55	35.55	1	10,578	0.01%
2020/08/11	5	35.44	7	35.66	35.40	-2	10,619	-0.02%
2020/08/10	7	35.61	4	35.60	35.20	3	10,633	0.03%
2020/08/07	7	36.09	1	35.90	35.75	6	10,730	0.06%
2020/08/06	4	37.09	1	37.45	37.45	3	10,749	0.03%
2020/08/05	1	37.05	1	37.45	36.90	0	10,688	0.00%
2020/08/04	3	37.40	15	36.84	37.10	-12	10,597	-0.11%
2020/08/03	11	36.86	6	36.77	36.85	5	10,564	0.05%
2020/07/31	37	37.11	18	37.32	37.15	19	10,441	0.18%
2020/07/30	2	35.60	22	36.22	36.35	-20	9,654	-0.21%
2020/07/29	9	35.58	5	35.82	35.50	4	9,631	0.04%
2020/07/28	21	35.82	23	36.11	35.65	-2	9,736	-0.02%
2020/07/27	13	34.87	6	35.10	35.25	7	9,497	0.07%
2020/07/24	17	34.52	5	35.01	34.25	12	9,370	0.13%
2020/07/23	7	34.94	4	35.50	34.85	3	9,367	0.03%
2020/07/22	8	34.95	0	0.00	35.05	8	9,487	0.08%
2020/07/21	2	34.95	1	35.30	34.85	1	9,454	0.01%
2020/07/20	2	34.28	1	34.55	34.50	1	9,423	0.01%
2020/07/17	7	35.01	5	35.24	34.85	2	9,443	0.02%
2020/07/16	5	35.10	12	35.08	35.60	-7	9,483	-0.07%
2020/07/15	1	33.90	0	0.00	34.20	1	9,227	0.01%
2020/07/14	8	33.75	2	33.60	33.50	6	9,231	0.06%
2020/07/13	1	34.05	2	34.35	34.30	-1	9,247	-0.01%
2020/07/10	3	35.97	0	0.00	35.55	3	9,270	0.03%
2020/07/09	1	36.70	5	37.08	36.70	-4	9,162	-0.04%
2020/07/08	2	37.65	7	37.36	37.20	-5	9,011	-0.06%
2020/07/07	6	37.32	11	37.63	37.00	-5	8,909	-0.06%
2020/07/06	2	38.95	8	38.81	38.55	-6	8,697	-0.07%
2020/07/03	3	34.60	51	35.13	36.45	-48	8,188	-0.59%
2020/07/02	0	0.00	3	34.25	34.20	-3	7,697	-0.04%
2020/07/01	0	0.00	12	33.92	33.80	-12	7,699	-0.16%
2020/06/30	5	33.36	3	33.48	33.40	2	7,723	0.03%
2020/06/24	3	33.48	2	33.38	33.30	1	7,783	0.01%
2020/06/23	2	33.85	2	33.60	33.55	0	7,879	0.00%
2020/06/19	6	33.77	2	34.30	33.60	4	8,082	0.05%
2020/06/18	4	33.35	0	0.00	33.50	4	8,038	0.05%
2020/06/17	3	33.58	6	33.54	33.75	-3	8,047	-0.04%
2020/06/16	8	34.19	5	34.15	33.95	3	8,149	0.04%
2020/06/15	13	33.57	0	0.00	33.30	13	8,200	0.16%
2020/06/12	9	32.85	8	33.51	34.15	1	8,265	0.01%
2020/06/11	16	32.93	0	0.00	32.75	16	8,149	0.20%
2020/06/10	14	33.59	0	0.00	33.70	14	8,183	0.17%
2020/06/09	15	34.17	1	34.45	33.90	14	8,370	0.17%
2020/06/08	5	34.20	22	35.27	34.85	-17	8,405	-0.20%
2020/06/05	2	33.85	0	0.00	33.90	2	8,023	0.02%
2020/06/04	8	33.96	3	33.60	33.60	5	8,147	0.06%
2020/06/03	1	34.10	3	34.10	34.15	-2	8,189	-0.02%
2020/06/02	5	34.58	20	34.41	34.55	-15	8,115	-0.18%
2020/06/01	5	33.01	2	32.95	33.60	3	7,927	0.04%
2020/05/29	4	32.88	0	0.00	32.75	4	7,968	0.05%
2020/05/28	2	33.25	7	33.64	33.10	-5	8,140	-0.06%
2020/05/27	2	33.05	0	0.00	33.20	2	8,364	0.02%
2020/05/26	6	33.55	1	34.30	33.50	5	8,744	0.06%
2020/05/25	0	0.00	1	33.70	33.70	-1	8,973	-0.01%
2020/05/22	5	33.08	0	32.80	32.60	5	8,967	0.06%
2020/05/19	5	33.00	4	33.09	33.20	1	9,104	0.01%
2020/05/15	5	33.89	28	33.31	33.45	-23	9,366	-0.25%
2020/05/14	33	34.26	6	34.10	33.70	27	9,582	0.28%
2020/05/13	1	33.95	3	34.35	34.40	-2	9,598	-0.02%
2020/05/12	4	33.61	23	33.74	33.40	-19	9,448	-0.20%
2020/05/11	2	32.85	0	0.00	33.05	2	9,464	0.02%
2020/05/08	10	32.88	11	33.06	32.70	-1	9,395	-0.01%
2020/05/07	1	32.50	0	0.00	32.70	1	9,277	0.01%
2020/05/06	12	32.60	1	32.65	32.35	11	9,233	0.12%
2020/05/05	14	33.07	1	33.10	32.55	13	9,207	0.14%
2020/05/04	6	31.75	19	32.44	32.85	-13	9,141	-0.14%
2020/04/30	1	31.60	14	31.51	32.70	-13	8,989	-0.14%
2020/04/29	10	31.01	1	31.20	30.90	9	8,825	0.10%
2020/04/28	6	30.90	18	31.26	30.95	-12	8,819	-0.14%
2020/04/27	7	30.47	8	30.56	30.70	-1	8,850	-0.01%
2020/04/24	1	29.30	2	29.33	29.40	-1	8,714	-0.01%
2020/04/23	7	29.56	10	29.39	29.30	-3	8,710	-0.03%
2020/04/22	9	28.55	14	28.97	29.05	-5	8,702	-0.06%
2020/04/21	6	29.16	36	29.37	28.75	-30	8,808	-0.34%
2020/04/20	3	28.80	17	28.96	29.00	-14	8,715	-0.16%
2020/04/17	6	29.08	1	29.25	28.80	5	8,765	0.06%
2020/04/16	9	29.06	4	29.06	29.10	5	8,703	0.06%
2020/04/15	1	29.05	4	29.30	29.05	-3	8,664	-0.03%
2020/04/14	58	28.72	4	28.68	28.65	54	8,655	0.62%
2020/04/13	3	28.23	0	0.00	28.00	3	8,677	0.03%
2020/04/10	26	28.35	8.3	28.20	28.30	17.7	8,761	0.20%
2020/04/09	4	28.59	2	29.25	28.45	2	9,015	0.02%
2020/04/08	4	28.31	19	28.38	28.90	-15	9,001	-0.17%
2020/04/07	3	27.25	3	27.20	27.30	0	8,905	0.00%
2020/04/06	10	26.55	0	0.00	26.60	10	9,145	0.11%
2020/04/01	4	26.21	9	25.99	26.15	-5	9,526	-0.05%
2020/03/31	1	25.80	1	25.85	25.95	0	9,491	0.00%
2020/03/30	2	25.40	2	25.05	25.70	0	9,638	0.00%
2020/03/27	4	26.14	7	26.01	25.60	-3	9,646	-0.03%
2020/03/26	4	25.61	5	25.94	26.05	-1	9,570	-0.01%
2020/03/25	2	25.95	1	26.15	26.00	1	9,519	0.01%
2020/03/24	1	24.10	1	23.75	23.90	0	9,452	0.00%
2020/03/23	0	0.00	4	22.65	22.60	-4	9,873	-0.04%
2020/03/20	9	23.74	8	23.78	24.30	1	10,014	0.01%
2020/03/19	23	22.78	18	23.16	22.55	5	10,038	0.05%
2020/03/18	30	25.20	2	26.18	25.05	28	10,011	0.28%
2020/03/17	8	25.47	8	25.43	25.05	0	10,270	0.00%
2020/03/16	13	27.71	10	27.51	26.45	3	10,196	0.03%
2020/03/13	8	27.38	33	27.24	27.90	-25	10,206	-0.24%
2020/03/12	26	30.88	14	30.44	30.20	12	10,016	0.12%
2020/03/11	14	32.83	11	32.83	32.40	3	10,010	0.03%
2020/03/10	10	32.38	10	32.86	33.05	0	10,412	0.00%
2020/03/09	11	33.87	6	33.41	33.00	5	10,701	0.05%
2020/03/06	3	34.73	4	34.86	34.75	-1	10,583	-0.01%
2020/03/05	9	35.30	4	35.29	35.20	5	10,574	0.05%
2020/03/04	5	34.87	4	34.95	34.85	1	10,516	0.01%
2020/03/03	5	35.68	0	0.00	35.15	5	10,472	0.05%
2020/03/02	7	34.93	10	35.08	35.50	-3	10,424	-0.03%
2020/02/27	12	35.48	23	36.14	34.15	-11	10,167	-0.11%
2020/02/26	29	35.53	63	35.62	36.00	-34	9,735	-0.35%
2020/02/25	3	34.93	10	34.64	35.15	-7	9,448	-0.07%
2020/02/24	6	35.12	5	35.05	35.00	1	9,393	0.01%
2020/02/21	2	35.00	4	35.36	35.40	-2	9,348	-0.02%
2020/02/20	7	35.41	6	35.00	35.00	1	9,230	0.01%
2020/02/19	4	35.25	14	35.49	35.30	-10	9,113	-0.11%
2020/02/18	6	34.92	3	34.75	34.65	3	8,882	0.03%
2020/02/17	14	34.75	16	34.95	34.65	-2	8,773	-0.02%
2020/02/14	12	33.75	14	33.98	34.00	-2	8,475	-0.02%
2020/02/13	8	33.68	6	33.73	33.50	2	8,308	0.02%
2020/02/12	5	33.56	9	33.22	33.60	-4	8,348	-0.05%
2020/02/11	4	32.13	3	32.10	32.20	1	8,274	0.01%
2020/02/10	3	31.23	2	31.65	31.60	1	8,344	0.01%
2020/02/07	3	32.07	0	0.00	31.85	3	8,493	0.04%
2020/02/06	2	32.25	4	32.28	32.40	-2	8,669	-0.02%
2020/02/05	13	32.22	1	32.45	31.80	12	8,800	0.14%
2020/02/04	4	31.70	4	31.95	32.10	0	8,800	0.00%
2020/02/03	3	29.92	6	30.53	31.20	-3	8,871	-0.03%
2020/01/31	2	32.48	0	0.00	32.50	2	8,827	0.02%
2020/01/30	0	0.00	3	32.45	32.25	-3	9,107	-0.03%
2020/01/20	6	35.81	6	35.80	35.80	0	9,084	0.00%
2020/01/17	1	35.55	8	35.53	35.45	-7	9,265	-0.08%
2020/01/16	6	35.56	4	35.64	35.45	2	9,526	0.02%
2020/01/15	6	35.86	0	0.00	35.55	6	9,835	0.06%
2020/01/14	7	35.41	4	35.48	35.40	3	9,947	0.03%
2020/01/13	5	34.69	5	34.97	35.15	0	10,704	0.00%
2020/01/10	2	34.15	0	0.00	34.15	2	11,060	0.02%
2020/01/09	3	34.45	5	34.34	34.30	-2	11,048	-0.02%
2020/01/08	7	34.27	3	34.12	34.00	4	11,063	0.04%
2020/01/07	12	35.00	2	34.90	34.80	10	11,090	0.09%
2020/01/06	2	35.33	0	0.00	35.20	2	11,228	0.02%
2020/01/03	4	37.00	38	36.81	36.25	-34	11,149	-0.30%
2020/01/02	2	36.88	6	36.88	36.90	-4	10,906	-0.04%
2019/12/31	3	36.60	0	0.00	36.35	3	10,825	0.03%
2019/12/30	38	37.31	4	37.44	37.10	34	10,750	0.32%
2019/12/27	59	36.40	25	36.97	37.30	34	10,473	0.32%
2019/12/26	0	0.00	1	35.95	35.80	-1	10,121	-0.01%
2019/12/25	5	36.49	0	0.00	36.10	5	10,177	0.05%
2019/12/23	1	35.85	0	0.00	36.10	1	10,132	0.01%
2019/12/20	13	36.02	11	35.91	35.90	2	10,247	0.02%
2019/12/19	2	36.03	0	0.00	35.90	2	10,473	0.02%
2019/12/18	61	37.05	23	37.17	36.30	38	10,454	0.36%
2019/12/17	5	36.10	67	36.40	36.60	-62	10,055	-0.62%
2019/12/16	2	36.13	1	36.50	36.05	1	10,068	0.01%
2019/12/13	5	35.74	0	0.00	35.60	5	9,918	0.05%
2019/12/12	39	35.83	42	36.78	35.50	-3	9,803	-0.03%
2019/12/11	4	35.53	6	35.45	35.50	-2	9,404	-0.02%
2019/12/10	7	35.51	4	35.63	35.75	3	9,363	0.03%
2019/12/09	3	35.28	0	0.00	35.30	3	9,240	0.03%
2019/12/06	32	35.49	0	0.00	35.55	32	9,233	0.35%
2019/12/05	23	35.53	35	35.61	35.25	-12	9,090	-0.13%
2019/12/04	9	34.57	29	34.57	34.85	-20	8,701	-0.23%
2019/12/03	0	0.00	1	33.10	33.10	-1	8,310	-0.01%
2019/12/02	1	33.10	1	32.65	33.05	0	8,328	0.00%
2019/11/29	1	33.45	0	0.00	33.45	1	8,386	0.01%
2019/11/28	1	33.75	0	0.00	33.80	1	8,410	0.01%
2019/11/27	0	0.00	2	33.85	34.10	-2	8,529	-0.02%
2019/11/22	1	33.05	0	0.00	33.05	1	8,719	0.01%
2019/11/21	12	32.99	5	33.21	33.25	7	8,766	0.08%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/18	0	0.00	2	33.40	33.35	-2	8,874	-0.02%
2019/11/15	2	33.08	0	0.00	33.00	2	8,970	0.02%
2019/11/14	6	32.95	0	0.00	33.00	6	9,074	0.07%
2019/11/13	1	33.40	0	0.00	33.25	1	9,090	0.01%
2019/11/11	5	33.32	1	33.20	33.00	4	9,114	0.04%
2019/11/08	8	34.68	8	34.66	34.30	0	9,043	0.00%
2019/11/07	5	35.10	0	0.00	35.05	5	9,033	0.06%
2019/11/06	1	35.75	3	35.98	35.75	-2	9,078	-0.02%
2019/11/05	18	36.28	6	36.55	36.00	12	8,993	0.13%
2019/11/04	7	35.96	6	36.07	35.80	1	8,863	0.01%
2019/11/01	4	35.40	0	0.00	35.70	4	8,740	0.05%
2019/10/31	1	35.00	2	35.05	35.05	-1	8,780	-0.01%
2019/10/30	2	35.75	7	35.86	35.80	-5	8,690	-0.06%
2019/10/29	20	36.31	2	35.95	36.05	18	8,683	0.21%
2019/10/28	2	35.88	0	0.00	35.60	2	8,555	0.02%
2019/10/25	10	35.94	4	36.19	35.50	6	8,580	0.07%
2019/10/24	13	36.46	5	36.75	36.70	8	8,427	0.09%
2019/10/23	16	36.46	7	36.59	36.35	9	8,296	0.11%
2019/10/22	10	36.17	6	35.97	36.15	4	8,261	0.05%
2019/10/21	11	36.00	43	36.33	36.30	-32	8,106	-0.39%
2019/10/18	3	34.48	12	34.32	34.80	-9	7,458	-0.12%
2019/10/17	0	0.00	2	33.45	33.45	-2	7,237	-0.03%
2019/10/16	3	33.15	0	0.00	33.20	3	7,345	0.04%
2019/10/15	4	33.75	5	33.40	33.40	-1	7,326	-0.01%
2019/10/14	27	33.96	3	33.97	33.75	24	7,233	0.33%
2019/10/09	1	32.80	8	32.55	32.70	-7	7,081	-0.10%
2019/10/08	1	32.80	0	0.00	32.90	1	7,118	0.01%
2019/10/07	1	33.65	0	0.00	33.45	1	7,175	0.01%
2019/10/04	30	33.83	4	34.45	33.85	26	7,280	0.36%
2019/10/03	1	33.95	3	34.10	34.10	-2	7,323	-0.03%
2019/10/02	4	33.88	8	34.00	33.90	-4	7,419	-0.05%
2019/10/01	11	34.10	56	34.49	34.60	-45	7,428	-0.61%
2019/09/27	3	33.90	16	33.64	33.65	-13	7,471	-0.17%
2019/09/26	18	34.57	5	34.75	34.10	13	7,535	0.17%
2019/09/25	0	0.00	5	34.40	34.50	-5	7,686	-0.07%
2019/09/24	10	34.40	5	34.30	34.15	5	7,755	0.06%
2019/09/23	1	33.80	0	0.00	33.75	1	7,525	0.01%
2019/09/20	1	33.55	0	0.00	33.45	1	7,554	0.01%
2019/09/19	0	0.00	44	33.34	33.50	-44	7,653	-0.57%
2019/09/17	1	32.50	1	32.40	32.50	0	7,640	0.00%
2019/09/16	2	32.30	1	32.25	32.20	1	7,696	0.01%
2019/09/12	1	32.50	0	0.00	32.20	1	7,842	0.01%
2019/09/11	0	0.00	2	31.95	31.90	-2	7,914	-0.03%
2019/09/10	6	32.04	0	0.00	31.90	6	8,037	0.07%
2019/09/09	2	32.60	0	0.00	32.35	2	8,377	0.02%
2019/09/06	21	33.05	0	0.00	32.90	21	8,430	0.25%
2019/09/05	35	32.82	4	32.85	32.90	31	8,426	0.37%
2019/09/04	0	0.00	6	32.50	32.85	-6	8,683	-0.07%
2019/09/03	5	32.55	2.3	33.08	32.50	2.7	8,754	0.03%
2019/09/02	2	32.40	4	32.68	32.70	-2	8,710	-0.02%
2019/08/30	8	32.53	4	33.00	32.10	4	8,713	0.05%
2019/08/29	3	32.18	2	32.35	32.30	1	8,640	0.01%
2019/08/28	1	32.45	2	32.40	32.55	-1	8,568	-0.01%
2019/08/27	2	31.85	0	0.00	31.40	2	8,406	0.02%
2019/08/26	3	31.62	0	0.00	31.50	3	8,466	0.04%
2019/08/23	5	32.35	0	0.00	32.40	5	8,468	0.06%
2019/08/22	5	32.56	1	32.50	32.40	4	8,490	0.05%
2019/08/21	10	32.75	8	33.15	32.70	2	8,500	0.02%
2019/08/20	11	33.27	4	33.55	32.90	7	8,487	0.08%
2019/08/19	8	33.44	14	33.54	33.40	-6	8,459	-0.07%
2019/08/16	14	32.55	2	32.40	32.50	12	8,412	0.14%
2019/08/15	5	31.75	0	0.00	31.85	5	8,490	0.06%
2019/08/14	8	33.04	0	0.00	32.50	8	8,552	0.09%
2019/08/13	3	32.63	0	0.00	32.50	3	8,640	0.03%
2019/08/12	5	32.37	2	32.65	32.45	3	8,721	0.03%
2019/08/08	5	33.02	0	0.00	32.85	5	8,736	0.06%
2019/08/07	2	33.85	0	0.00	33.20	2	8,803	0.02%
2019/08/06	0	0.00	1	33.00	34.15	-1	8,983	-0.01%
2019/08/05	0	0.00	2	33.85	33.85	-2	9,305	-0.02%
2019/08/02	3	34.53	0	0.00	34.55	3	9,570	0.03%
2019/08/01	1	36.00	0	0.00	35.75	1	9,723	0.01%
2019/07/31	2	35.40	2	35.80	36.20	0	9,932	0.00%
2019/07/30	4	35.88	6	35.62	35.60	-2	9,958	-0.02%
2019/07/29	4	37.35	1	37.60	37.05	3	9,899	0.03%
2019/07/26	1	36.95	2	36.90	37.00	-1	9,916	-0.01%
2019/07/24	1	36.80	12	37.14	36.80	-11	10,024	-0.11%
2019/07/23	3	36.05	3	36.65	36.10	0	10,242	0.00%
2019/07/22	7	36.59	27	36.56	36.50	-20	10,750	-0.19%
2019/07/19	1	36.00	3	35.23	36.05	-2	11,077	-0.02%
2019/07/18	3	34.68	1	34.90	34.50	2	11,053	0.02%
2019/07/17	1	35.55	0	0.00	35.65	1	11,077	0.01%
2019/07/12	2	35.53	3	35.85	35.40	-1	12,082	-0.01%
2019/07/11	4	35.75	9	35.74	35.60	-5	12,129	-0.04%
2019/07/10	3	37.50	2	37.65	37.60	1	12,100	0.01%
2019/07/09	5	37.49	0	0.00	37.40	5	12,054	0.04%
2019/07/08	3	38.27	3	38.20	38.05	0	12,117	0.00%
2019/07/05	12.2	37.65	0	0.00	37.80	12.2	12,158	0.10%
2019/07/04	2	37.45	0	0.00	37.55	2	12,166	0.02%
2019/07/03	0	0.00	16	36.95	36.90	-16	12,483	-0.13%
2019/07/02	13	37.24	2	37.05	37.10	11	12,517	0.09%
2019/07/01	5	36.15	3	36.13	36.45	2	12,550	0.02%
2019/06/27	3	35.20	0	0.00	35.15	3	13,119	0.02%
2019/06/26	1	34.60	6	34.50	34.70	-5	13,074	-0.04%
2019/06/25	2	35.65	1	35.30	35.30	1	13,030	0.01%
2019/06/20	0	0.00	1	36.00	35.70	-1	12,880	-0.01%
2019/06/19	0	0.00	2	35.80	35.55	-2	12,826	-0.02%
2019/06/18	0	0.00	2	34.90	35.05	-2	12,825	-0.02%
2019/06/17	5	35.82	7	35.41	35.50	-2	12,844	-0.02%
2019/06/14	1	34.45	1	34.70	34.40	0	12,517	0.00%
2019/06/13	0	0.00	1	34.10	34.25	-1	12,543	-0.01%
2019/06/12	6	35.18	6	34.90	34.60	0	12,564	0.00%
2019/06/11	3	33.80	6	33.84	34.05	-3	12,406	-0.02%
2019/06/05	1	33.80	2	34.10	33.10	-1	12,542	-0.01%
2019/06/04	1	33.30	2	33.43	33.50	-1	12,606	-0.01%
2019/05/31	0	0.00	1	33.30	33.50	-1	13,007	-0.01%
2019/05/30	3	32.57	4	32.80	33.15	-1	13,059	-0.01%
2019/05/29	3	32.38	0	0.00	32.30	3	13,289	0.02%
2019/05/28	1	33.00	0	0.00	32.95	1	13,695	0.01%
2019/05/24	1	33.60	2	33.55	33.05	-1	14,485	-0.01%
2019/05/23	0	0.00	1	33.00	33.30	-1	14,617	-0.01%
2019/05/22	2	34.43	2	34.43	33.90	0	14,824	0.00%
2019/05/21	6	33.48	3	33.25	33.90	3	15,197	0.02%
2019/05/20	2	33.30	1	34.15	33.05	1	15,278	0.01%
2019/05/16	3	34.28	4	35.10	33.80	-1	15,910	-0.01%
2019/05/15	1	35.00	1	35.50	34.90	0	16,886	0.00%
2019/05/14	2	32.65	1	35.25	35.25	1	17,494	0.01%
2019/05/13	12	34.45	1	35.30	33.80	11	17,719	0.06%
2019/05/10	2	36.95	4	37.84	36.60	-2	17,580	-0.01%
2019/05/09	4	38.14	2	38.18	37.25	2	17,423	0.01%
2019/05/08	5	39.00	7	39.00	38.90	-2	17,313	-0.01%
2019/05/07	0	0.00	41	38.30	38.40	-41	17,407	-0.24%
2019/05/06	1	38.45	5	38.20	38.15	-4	17,976	-0.02%
2019/05/03	42	39.59	1	39.35	39.35	41	17,943	0.23%
2019/05/02	6	39.12	6	39.15	38.90	0	17,968	0.00%
2019/04/30	5	38.45	3	38.68	39.05	2	18,100	0.01%
2019/04/29	11	38.99	2	40.80	38.55	9	17,988	0.05%
2019/04/26	1	40.50	25	40.85	41.15	-24	17,730	-0.14%
2019/04/25	0	0.00	27	40.48	40.55	-27	17,250	-0.16%
2019/04/24	1	39.40	1	39.95	39.40	0	16,889	0.00%
2019/04/22	20	39.60	9	40.80	39.25	11	17,008	0.06%
2019/04/19	3	38.57	5	38.46	39.00	-2	16,563	-0.01%
2019/04/18	10	39.05	16	38.81	37.85	-6	16,598	-0.04%
2019/04/17	2	38.28	3	38.37	38.25	-1	16,622	-0.01%
2019/04/16	6	38.04	1	38.00	38.05	5	16,677	0.03%
2019/04/12	1	37.25	0	0.00	37.25	1	17,317	0.01%
2019/04/11	4	38.50	9	38.77	38.10	-5	17,415	-0.03%
2019/04/10	4	39.21	0	0.00	39.35	4	17,356	0.02%
2019/04/09	6	40.06	5	40.34	39.60	1	17,404	0.01%
2019/04/08	5	39.30	2	39.63	39.30	3	17,317	0.02%
2019/04/03	3	39.20	8	39.73	39.20	-5	17,378	-0.03%
2019/04/02	2	39.13	5	38.46	39.45	-3	17,400	-0.02%
2019/04/01	2	38.15	3	37.93	37.90	-1	17,263	-0.01%
2019/03/29	1	36.35	0	0.00	36.90	1	17,149	0.01%
2019/03/26	1	37.00	0	0.00	36.90	1	19,704	0.01%
2019/03/22	1	37.40	2	37.23	37.10	-1	20,597	0.00%
2019/03/21	2	37.05	2	37.08	36.75	0	20,876	0.00%
2019/03/20	1	37.25	1	37.00	37.10	0	21,208	0.00%
2019/03/18	1	36.30	0	0.00	36.25	1	22,043	0.00%
2019/03/15	1	36.95	0	0.00	36.70	1	22,301	0.00%
2019/03/14	0	0.00	20	36.43	36.45	-20	22,583	-0.09%
2019/03/12	0	0.00	2	38.00	37.35	-2	23,411	-0.01%
2019/03/11	0	0.00	1	37.40	37.30	-1	23,766	0.00%
2019/03/08	2	36.70	11	36.63	37.25	-9	24,548	-0.04%
2019/03/07	8	37.67	0	0.00	37.05	8	25,184	0.03%
2019/03/06	27	39.11	28	38.95	38.65	-1	26,262	0.00%
2019/03/05	0	0.00	1	39.10	38.60	-1	27,112	0.00%
2019/03/04	30	39.48	41	39.29	38.95	-11	28,054	-0.04%
2019/02/27	36	39.21	30	39.42	39.50	6	28,110	0.02%
2019/02/26	32	38.86	49	39.27	38.60	-17	28,202	-0.06%
2019/02/25	24	38.02	13	37.94	37.80	11	28,383	0.04%
2019/02/22	11	39.29	4	39.15	38.75	7	29,437	0.02%
2019/02/21	13.6	38.86	10	39.36	39.40	3.6	29,463	0.01%
2019/02/20	27	40.19	26	40.25	39.50	1	29,489	0.00%
2019/02/19	10	39.65	6	39.42	39.50	4	29,660	0.01%
2019/02/18	1	39.40	2	39.55	39.20	-1	30,192	0.00%
2019/02/15	18	39.12	1	39.45	38.80	17	30,612	0.06%
2019/02/14	25	40.00	12	40.10	39.80	13	30,775	0.04%
2019/02/13	4	38.20	12	38.31	38.75	-8	30,306	-0.03%
2019/02/12	1	35.80	1	35.50	35.25	0	30,182	0.00%
2019/02/11	0	0.00	2	34.63	34.35	-2	31,029	-0.01%
2019/01/30	1	33.40	2	33.48	33.40	-1	31,892	0.00%
2019/01/29	1	33.40	0	0.00	33.40	1	32,202	0.00%
2019/01/28	16	34.53	10	34.68	34.25	6	32,566	0.02%
2019/01/25	18	33.40	44	33.98	34.30	-26	33,389	-0.08%
2019/01/24	0	0.00	5	32.68	32.65	-5	34,287	-0.01%
2019/01/23	1	32.05	0	0.00	32.25	1	34,578	0.00%
2019/01/22	1	32.70	3	32.73	32.60	-2	34,995	-0.01%
2019/01/21	5	32.39	1	32.20	32.20	4	35,430	0.01%
2019/01/18	6	31.45	1	31.85	32.20	5	35,828	0.01%
2019/01/17	1	32.10	0	0.00	32.00	1	36,054	0.00%
2019/01/16	6	32.39	2	32.63	32.60	4	36,365	0.01%
2019/01/15	1	32.00	1	32.10	32.05	0	36,476	0.00%
2019/01/14	2	31.83	0	0.00	31.85	2	36,612	0.01%
2019/01/11	19	33.93	19	33.50	32.95	0	36,713	0.00%
2019/01/10	0	0.00	1	33.70	33.40	-1	36,865	0.00%
2019/01/09	12	33.08	18	33.54	33.40	-6	37,074	-0.02%
2019/01/08	2	33.23	1	33.35	33.35	1	37,626	0.00%
2019/01/07	1	33.05	2	33.55	33.55	-1	37,762	0.00%
2019/01/04	12	30.31	4	30.99	31.50	8	38,001	0.02%
2019/01/03	20	32.68	5	32.80	32.00	15	37,814	0.04%
2019/01/02	10	33.88	11	33.55	33.50	-1	38,184	0.00%
2018/12/28	7	33.51	1	33.45	33.50	6	38,634	0.02%
2018/12/27	6	34.14	12	34.21	33.50	-6	39,107	-0.02%
2018/12/26	26	33.77	25	33.24	32.50	1	39,032	0.00%
2018/12/25	2	33.00	1	33.40	33.40	1	39,341	0.00%
2018/12/24	0	0.00	1	33.85	34.40	-1	39,312	0.00%
2018/12/22	0	0.00	1	34.35	34.65	-1	39,298	0.00%
2018/12/21	13	34.33	15	34.69	35.45	-2	39,507	-0.01%
2018/12/20	36	33.66	23	33.72	33.60	13	39,119	0.03%
2018/12/19	29	36.27	18	35.44	35.20	11	38,481	0.03%
2018/12/18	18	38.66	5	39.78	37.60	13	38,498	0.03%
2018/12/17	1	40.50	1	41.00	40.50	0	38,648	0.00%
2018/12/14	3	41.57	1	41.00	40.70	2	38,836	0.01%
2018/12/13	1	42.00	0	0.00	42.30	1	38,818	0.00%
2018/12/12	7	41.90	9	42.24	41.85	-2	38,745	-0.01%
2018/12/11	4	41.80	3	41.65	40.55	1	38,901	0.00%
2018/12/10	2	39.95	4	40.14	41.45	-2	39,090	-0.01%
2018/12/07	7	40.99	12	41.11	40.90	-5	39,058	-0.01%
2018/12/06	7	40.94	5	42.18	40.15	2	39,164	0.01%
2018/12/05	20	42.03	8	41.99	41.90	12	39,076	0.03%
2018/12/04	11	43.86	19	43.53	43.20	-8	39,419	-0.02%
2018/12/03	13	44.90	13	45.14	44.20	0	39,430	0.00%
2018/11/30	6	42.63	0	0.00	43.20	6	38,819	0.02%
2018/11/29	21	41.46	45	41.23	42.50	-24	38,225	-0.06%
2018/11/28	84.3	39.82	71	39.92	39.85	13.3	37,146	0.04%
2018/11/27	45	38.98	42	39.23	39.40	3	36,504	0.01%
2018/11/26	46	38.14	46	37.76	38.20	0	35,653	0.00%
2018/11/23	34	38.07	31	37.98	37.35	3	35,760	0.01%
2018/11/22	37	39.01	28	39.05	38.15	9	35,578	0.03%
2018/11/21	80	39.75	89	39.68	39.50	-9	35,256	-0.03%
2018/11/20	12	37.47	8	37.63	37.45	4	34,251	0.01%
2018/11/19	22	37.14	27	37.15	37.70	-5	34,401	-0.01%
2018/11/16	31	37.38	29	37.83	36.75	2	34,265	0.01%
2018/11/15	49	36.87	51	36.89	37.70	-2	33,749	-0.01%
2018/11/14	9	37.28	5	37.84	37.00	4	33,259	0.01%
2018/11/13	3	36.98	10	37.83	38.35	-7	32,871	-0.02%
2018/11/12	3	37.53	3	37.43	37.80	0	32,467	0.00%
2018/11/09	7	36.27	2	36.60	37.00	5	32,209	0.02%
2018/11/08	42	36.96	52	36.94	36.25	-10	31,899	-0.03%
2018/11/07	77	34.61	123	34.79	35.80	-46	31,002	-0.15%	大賣/
2018/11/06	0	0.00	5	33.20	32.55	-5	30,328	-0.02%
2018/11/05	10	33.24	6	33.73	34.05	4	30,079	0.01%
2018/11/02	32	33.33	54	33.32	33.30	-22	29,779	-0.07%
2018/11/01	24	32.73	36	33.72	32.75	-12	29,018	-0.04%
2018/10/31	0	0.00	12	31.01	31.40	-12	27,766	-0.04%
2018/10/30	22	28.18	11	28.35	28.55	11	27,535	0.04%
2018/10/29	15	28.08	8	27.81	28.65	7	27,409	0.03%
2018/10/26	17	27.46	15	26.34	26.05	2	27,322	0.01%
2018/10/25	5	26.64	6	27.13	26.55	-1	27,120	0.00%
2018/10/24	3	30.32	2	30.68	29.50	1	26,849	0.00%
2018/10/23	21	32.15	18	31.58	31.35	3	26,639	0.01%
2018/10/22	8	32.08	7	32.79	33.10	1	26,588	0.00%
2018/10/19	5	31.73	1	31.80	32.35	4	26,568	0.02%
2018/10/18	9	33.97	8	33.28	33.25	1	26,457	0.00%
2018/10/17	12	33.76	14	33.49	33.10	-2	26,349	-0.01%
2018/10/16	26	33.59	27	33.58	33.25	-1	26,327	0.00%
2018/10/15	10	31.90	2	32.05	32.00	8	26,269	0.03%
2018/10/12	17	31.98	0	0.00	31.85	17	26,475	0.06%
2018/10/11	17	32.07	27	31.99	31.80	-10	26,210	-0.04%
2018/10/09	40	35.90	32	35.35	35.30	8	26,240	0.03%
2018/10/08	23	35.63	5	34.80	35.15	18	26,051	0.07%
2018/10/05	65	37.18	0	0.00	36.80	65	25,907	0.25%
2018/10/04	8	40.65	6	40.14	40.00	2	25,635	0.01%
2018/10/03	106	40.48	0	0.00	40.40	106	25,839	0.41%	大買/鉅額交易
2018/10/02	1	43.50	0	0.00	42.60	1	26,084	0.00%
2018/10/01	1	43.00	0	0.00	43.20	1	26,286	0.00%
2018/09/28	2	43.15	2	43.23	43.50	0	26,732	0.00%
2018/09/27	13	43.30	11	42.47	42.20	2	26,709	0.01%
2018/09/26	41	44.32	47	43.91	43.80	-6	27,040	-0.02%
2018/09/25	13	45.45	13	44.94	44.15	0	26,956	0.00%
2018/09/21	7	43.41	12	43.42	43.85	-5	26,206	-0.02%
2018/09/20	3	40.90	9	40.99	40.75	-6	25,600	-0.02%
2018/09/19	25	41.93	22	40.98	40.20	3	25,686	0.01%
2018/09/18	1	41.70	1	41.05	40.95	0	25,896	0.00%
2018/09/17	14	41.87	19	41.91	42.40	-5	26,186	-0.02%
2018/09/14	2	39.30	8	41.00	41.45	-6	25,773	-0.02%
2018/09/13	21	39.47	21	38.31	37.70	0	25,506	0.00%
2018/09/11	4	40.06	1	40.40	39.60	3	25,723	0.01%
2018/09/10	5	37.76	6	38.08	37.45	-1	25,491	0.00%
2018/09/07	6	42.32	1	41.40	41.50	5	25,119	0.02%
2018/09/06	0	0.00	2	44.50	44.00	-2	25,060	-0.01%
2018/09/05	1	44.35	11	44.58	44.55	-10	25,627	-0.04%
2018/09/04	5	44.11	1	43.95	43.85	4	27,102	0.01%
2018/09/03	116	43.67	0	0.00	43.55	116	27,874	0.42%	大買/鉅額交易
2018/08/31	25	46.13	0	0.00	47.25	25	28,015	0.09%
2018/08/29	2	46.20	2	47.30	47.60	0	28,205	0.00%
2018/08/28	2	48.00	13	47.57	47.10	-11	28,746	-0.04%
2018/08/27	0	0.00	26	44.73	47.20	-26	28,901	-0.09%
2018/08/24	30	43.75	38	44.33	42.95	-8	29,383	-0.03%
2018/08/23	1	46.40	0	0.00	46.40	1	30,829	0.00%
2018/08/22	12	47.22	8.4	47.49	47.10	3.6	31,632	0.01%
2018/08/21	7	47.39	9	47.56	47.00	-2	33,184	-0.01%
2018/08/20	29	48.45	1	46.90	47.00	28	34,269	0.08%
2018/08/17	20	51.09	8	51.74	51.80	12	34,573	0.03%
2018/08/16	10	50.58	13	50.77	51.20	-3	34,777	-0.01%
2018/08/15	25	52.06	18	51.29	50.20	7	35,119	0.02%
2018/08/14	33	53.34	20	52.28	53.50	13	35,718	0.04%
2018/08/13	10	55.43	8	56.09	53.60	2	35,970	0.01%
2018/08/10	3	60.03	7	59.61	58.80	-4	36,641	-0.01%
2018/08/08	6	59.33	11	59.30	58.60	-5	39,838	-0.01%
2018/08/07	32	59.63	19	59.43	59.50	13	40,602	0.03%
2018/08/06	6	56.97	9	57.83	58.30	-3	41,808	-0.01%
2018/08/03	15	56.59	21	56.59	57.80	-6	42,958	-0.01%
2018/08/02	18	58.72	4	57.45	56.50	14	43,259	0.03%
2018/08/01	19	61.56	15	61.51	61.80	4	43,841	0.01%
2018/07/31	11	61.35	8	62.53	63.00	3	45,167	0.01%
2018/07/30	5	63.24	0	0.00	61.80	5	45,338	0.01%
2018/07/27	2	63.70	1	63.40	64.60	1	45,469	0.00%
2018/07/26	5	64.08	7	63.67	63.30	-2	45,878	0.00%
2018/07/25	12	63.51	12	63.78	63.00	0	46,171	0.00%
2018/07/24	5	63.10	7	62.90	62.90	-2	46,194	0.00%
2018/07/23	2	59.80	2	61.10	62.80	0	46,073	0.00%
2018/07/20	4	62.95	15	62.63	62.40	-11	46,066	-0.02%
2018/07/19	28	63.79	16	63.19	64.00	12	45,727	0.03%
2018/07/18	21	61.98	30	62.63	61.50	-9	46,120	-0.02%
2018/07/17	10	62.97	20	63.46	62.60	-10	46,538	-0.02%
2018/07/16	5	63.00	4.1	63.57	64.30	0.9	47,402	0.00%
2018/07/13	7	63.67	15	63.34	62.30	-8	48,285	-0.02%
2018/07/12	5	62.10	9	62.27	62.10	-4	47,998	-0.01%
2018/07/11	26	61.52	10	61.89	62.00	16	47,915	0.03%
2018/07/10	21	61.15	21.1	61.16	62.40	-0.1	47,730	0.00%
2018/07/09	16	58.28	57	58.70	57.80	-41	47,682	-0.09%
2018/07/06	16	57.73	25	56.64	58.70	-9	47,345	-0.02%
2018/07/05	5	54.10	6	54.10	53.90	-1	46,923	0.00%
2018/07/04	14	54.75	17	53.01	53.00	-3	46,768	-0.01%
2018/07/03	1	59.20	0.5	58.10	58.10	0.5	46,387	0.00%
2018/07/02	3	59.97	11	59.48	59.10	-8	46,387	-0.02%
2018/06/29	3	60.80	3	61.83	62.30	0	46,271	0.00%
2018/06/28	7	62.39	16	61.64	60.80	-9	46,268	-0.02%
2018/06/27	35	61.29	27	60.91	61.60	8	45,965	0.02%
2018/06/26	84	60.37	31	59.93	60.70	53	45,735	0.12%
2018/06/25	36	58.49	0	0.00	57.60	36	45,247	0.08%
2018/06/22	6	60.03	3	60.60	59.70	3	45,234	0.01%
2018/06/21	15	61.99	13	61.84	62.50	2	45,060	0.00%
2018/06/20	53	61.99	11.8	62.41	60.60	41.2	44,997	0.09%
2018/06/19	68	65.63	17	65.47	64.50	51	44,847	0.11%
2018/06/15	12	67.49	6	67.67	66.60	6	44,751	0.01%
2018/06/14	9	67.21	14	67.73	68.10	-5	44,648	-0.01%
2018/06/13	9	67.78	4	70.60	67.00	5	44,859	0.01%
2018/06/12	33	73.09	83	73.36	70.00	-50	44,681	-0.11%
2018/06/11	35	68.43	32	68.43	69.70	3	43,257	0.01%
2018/06/08	3	63.20	2	63.30	63.40	1	42,538	0.00%
2018/06/07	30	66.94	31	65.79	65.00	-1	42,363	0.00%
2018/06/06	11	65.38	15	65.89	66.00	-4	42,989	-0.01%
2018/06/05	38	65.13	36	62.68	63.70	2	43,474	0.00%
2018/06/04	22	66.90	12	67.21	67.30	10	42,688	0.02%
2018/06/01	44	68.81	41	68.73	67.10	3	42,378	0.01%
2018/05/31	73	71.45	46	71.41	69.90	27	41,822	0.06%
2018/05/30	38	67.58	32	67.63	67.80	6	40,393	0.01%
2018/05/29	41	66.81	46	67.61	66.40	-5	39,562	-0.01%
2018/05/28	24	63.34	45	64.09	64.80	-21	37,968	-0.06%
2018/05/25	16	58.74	19	60.54	60.50	-3	36,847	-0.01%
2018/05/24	16	60.07	20	59.19	59.30	-4	36,381	-0.01%
2018/05/23	39	59.69	43	59.23	58.90	-4	36,141	-0.01%
2018/05/22	35	60.01	23	59.39	58.50	12	35,613	0.03%
2018/05/21	5	63.06	1	63.60	62.60	4	34,997	0.01%
2018/05/18	23	62.23	20	62.52	63.20	3	34,507	0.01%
2018/05/17	45	62.84	32	62.40	61.20	13	33,760	0.04%
2018/05/16	19	60.82	61	61.36	62.00	-42	32,460	-0.13%
2018/05/15	39	58.04	9	57.44	57.30	30	31,009	0.10%
2018/05/14	41	56.51	55	56.70	58.10	-14	30,392	-0.05%
2018/05/11	29	54.88	13	55.15	52.90	16	29,133	0.05%
2018/05/10	17	52.55	6	52.75	53.50	11	27,993	0.04%
2018/05/09	34	53.16	58	52.69	52.50	-24	27,547	-0.09%
2018/05/08	31	53.27	45	53.63	53.80	-14	26,881	-0.05%
2018/05/07	7	48.91	14	49.09	50.00	-7	25,652	-0.03%
2018/05/04	18	48.45	22	47.53	47.25	-4	25,600	-0.02%
2018/05/03	33	49.30	33	49.40	48.75	0	25,913	0.00%
2018/05/02	17	48.38	22	48.62	48.90	-5	25,992	-0.02%
2018/04/30	8	47.37	3	46.98	46.80	5	26,032	0.02%
2018/04/26	14	47.43	23	47.32	45.90	-9	28,276	-0.03%
2018/04/25	9	46.87	8	46.68	47.60	1	28,445	0.00%
2018/04/24	57	49.01	31	47.13	46.25	26	29,126	0.09%
2018/04/23	43	50.27	26	49.96	48.80	17	28,557	0.06%
2018/04/20	34	48.95	35	49.21	48.70	-1	28,578	0.00%
2018/04/19	28	47.09	40.4	48.61	49.10	-12.4	27,712	-0.04%
2018/04/18	1	44.90	0	0.00	44.65	1	26,756	0.00%
2018/04/17	20	45.67	30	44.68	44.05	-10	26,930	-0.04%
2018/04/16	15	45.75	35	46.02	45.50	-20	27,170	-0.07%
2018/04/13	27	46.46	23	46.29	45.65	4	27,575	0.01%
2018/04/12	0	0.00	13	44.76	44.90	-13	27,359	-0.05%
2018/04/11	30	45.73	39	45.61	45.05	-9	28,225	-0.03%
2018/04/10	6	44.94	1	44.60	44.60	5	28,851	0.02%
2018/04/09	24.3	44.36	9	44.12	43.80	15.3	29,531	0.05%
2018/04/03	15	43.73	8	43.86	44.25	7	29,498	0.02%
2018/04/02	4	43.25	2	43.90	43.05	2	29,804	0.01%
2018/03/31	12	43.78	0	0.00	44.00	12	29,953	0.04%
2018/03/30	10	45.75	1	45.95	44.70	9	30,304	0.03%
2018/03/29	14	46.68	4	46.58	45.50	10	30,876	0.03%
2018/03/28	7	46.31	6	45.95	45.80	1	30,715	0.00%
2018/03/27	0	0.00	3	47.22	47.15	-3	30,879	-0.01%
2018/03/23	4.3	45.11	3	45.38	45.00	1.3	31,596	0.00%
2018/03/22	13	47.93	27	48.23	47.05	-14	31,550	-0.04%
2018/03/21	26	47.18	0	0.00	47.00	26	31,458	0.08%
2018/03/20	6	46.98	22	47.18	47.25	-16	31,677	-0.05%
2018/03/19	15	48.21	15	48.73	47.65	0	31,851	0.00%
2018/03/16	7	48.57	20	48.33	47.20	-13	31,592	-0.04%
2018/03/15	1	46.00	0	0.00	47.00	1	31,638	0.00%
2018/03/14	6	47.63	3	47.77	46.90	3	31,960	0.01%
2018/03/13	2	48.20	2	48.53	48.55	0	32,804	0.00%
2018/03/12	8	47.62	13	47.61	47.75	-5	33,151	-0.02%
2018/03/09	14	45.57	16	45.78	47.50	-2	33,111	-0.01%
2018/03/08	3	43.00	3	42.95	43.20	0	33,139	0.00%
2018/03/07	11	42.70	10	43.05	42.70	1	33,542	0.00%
2018/03/06	13	42.08	20	42.37	42.40	-7	33,993	-0.02%
2018/03/05	25	42.97	15	41.87	41.40	10	34,392	0.03%
2018/03/02	4	44.25	0	0.00	44.10	4	34,552	0.01%
2018/03/01	3	44.50	0	0.00	45.00	3	35,135	0.01%
2018/02/27	24	45.86	3	45.20	45.30	21	35,753	0.06%
2018/02/26	32	45.58	52	45.72	45.50	-20	36,140	-0.06%
2018/02/23	18	44.38	18	44.83	44.50	0	36,662	0.00%
2018/02/22	37	44.34	18	44.68	44.15	19	38,036	0.05%
2018/02/21	15	44.73	15	44.90	45.00	0	39,623	0.00%
2018/02/12	4	43.28	0	0.00	43.00	4	39,949	0.01%
2018/02/09	15	40.59	7	41.29	42.90	8	40,294	0.02%
2018/02/08	1	45.30	0	0.00	43.50	1	40,591	0.00%
2018/02/07	5	46.00	11	45.78	45.10	-6	40,855	-0.01%
2018/02/06	9	42.53	113	42.55	42.50	-104	41,706	-0.25%	大賣/鉅額交易
2018/02/05	2	46.03	1	46.80	47.20	1	43,336	0.00%
2018/02/02	0.2	47.20	48	47.27	47.20	-47.8	44,680	-0.11%
2018/01/31	5	47.32	30.1	46.80	48.00	-25.1	47,867	-0.05%
2018/01/30	13.2	49.63	26	48.64	48.60	-12.8	48,603	-0.03%
2018/01/29	30	49.65	1	49.40	49.85	29	48,644	0.06%
2018/01/26	15	51.20	15	49.58	49.00	0	48,988	0.00%
2018/01/25	7	50.10	1	51.40	49.50	6	48,892	0.01%
2018/01/24	13	52.23	11	52.36	52.30	2	48,813	0.00%
2018/01/23	80	54.80	24	52.62	52.40	56	49,067	0.11%
2018/01/22	18	51.36	7	52.74	53.60	11	48,434	0.02%
2018/01/19	5	48.46	14.1	48.31	48.75	-9.1	49,111	-0.02%
2018/01/18	13	48.38	3	48.90	47.90	10	49,222	0.02%
2018/01/16	5.3	47.19	7	47.57	47.05	-1.7	50,360	0.00%
2018/01/15	1	46.15	31	46.32	47.00	-30	51,050	-0.06%
2018/01/12	15	46.22	4	46.98	45.90	11	51,888	0.02%
2018/01/11	51	45.63	3	45.65	46.20	48	52,157	0.09%
2018/01/10	0	0.00	20	46.95	45.85	-20	52,303	-0.04%
2018/01/09	37	46.51	9	46.70	47.25	28	52,530	0.05%
2018/01/08	0.1	45.05	7	46.25	45.05	-6.9	52,941	-0.01%
2018/01/05	76	47.49	51.6	47.30	47.15	24.4	53,817	0.05%
2018/01/04	48	45.21	75	45.25	46.50	-27	54,411	-0.05%
2018/01/03	12	44.40	31	43.49	43.95	-19	53,809	-0.04%
2018/01/02	30	42.42	0	0.00	42.35	30	53,322	0.06%