合晶 (6182)-國票-和平券商分點個股進出

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
37.90
漲跌
▼0.05
漲幅
-0.13%
成交量
2,534張
產業
上櫃半導體類股▼0.20%
1520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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/06/13	1	37.95	1	37.95	37.95	0	2,517	0.00%
2024/06/11	0	0.00	10	38.15	38.20	-10	2,560	-0.39%
2024/06/06	2	37.85	1	37.85	37.75	1	2,632	0.04%
2024/06/05	1	38.50	2	38.60	38.55	-1	2,718	-0.04%
2024/05/31	2	39.08	0	0.00	39.10	2	3,080	0.06%
2024/05/23	10	40.20	0	0.00	39.90	10	3,033	0.33%
2024/05/22	0	0.00	1	40.30	40.40	-1	3,022	-0.03%
2024/05/20	10	40.10	0	0.00	40.15	10	2,999	0.33%
2024/05/17	10	39.90	7	40.10	40.35	3	2,984	0.10%
2024/05/16	5	39.65	6	39.62	39.55	-1	2,952	-0.03%
2024/05/14	1	39.60	0	0.00	39.65	1	2,977	0.03%
2024/05/13	2	39.73	0	0.00	40.05	2	2,976	0.07%
2024/05/10	1	39.45	2	39.88	39.95	-1	2,954	-0.03%
2024/05/09	0	0.00	2	39.08	39.30	-2	2,923	-0.07%
2024/05/08	3	38.67	0	0.00	38.80	3	2,934	0.10%
2024/05/03	2	38.93	0	0.00	38.85	2	2,924	0.07%
2024/04/26	1	39.05	0	0.00	39.20	1	2,937	0.03%
2024/04/23	0	0.00	2	39.40	38.55	-2	3,016	-0.07%
2024/04/19	2	39.00	0	0.00	38.85	2	3,009	0.07%
2024/04/17	0	0.00	10	39.70	39.75	-10	2,966	-0.34%
2024/04/12	0	0.00	1	39.65	39.45	-1	2,947	-0.03%
2024/04/11	0	0.00	0.4	39.80	39.55	-0.4	2,967	-0.01%
2024/04/10	2	39.98	0.4	40.20	39.95	1.7	3,008	0.05%
2024/04/09	0	0.00	1	39.85	39.90	-1	3,025	-0.03%
2024/04/02	0	0.00	1	40.15	40.15	-1	3,112	-0.03%
2024/04/01	3	39.78	8	39.99	39.90	-5	3,203	-0.16%
2024/03/26	2	38.80	0	0.00	38.75	2	3,388	0.06%
2024/03/25	2	39.35	0	0.00	39.10	2	3,432	0.06%
2024/03/21	10	40.05	2.4	40.14	40.00	7.6	3,678	0.21%
2024/03/20	0	0.00	5	40.70	40.15	-5	3,999	-0.13%
2024/03/19	8	39.73	1	40.15	39.60	7	4,036	0.17%
2024/03/18	2	38.78	4	38.90	38.80	-2	4,353	-0.05%
2024/03/14	0	0.00	6	40.40	40.20	-6	4,547	-0.13%
2024/03/11	1	41.60	0.1	42.35	41.60	0.9	4,453	0.02%
2024/03/08	0	0.00	13	42.39	42.35	-13	4,322	-0.30%
2024/03/07	0	0.00	20	40.30	39.95	-20	3,985	-0.50%
2024/03/06	0	0.00	11	39.95	39.85	-11	3,958	-0.28%
2024/03/05	0	0.00	2	40.20	40.10	-2	3,980	-0.05%
2024/03/01	0	0.00	2	39.85	39.90	-2	4,022	-0.05%
2024/02/29	3	39.92	0	0.00	39.80	3	4,017	0.07%
2024/02/27	1	39.85	0	0.00	39.90	1	4,006	0.02%
2024/02/21	13	41.35	2	41.20	41.20	11	3,965	0.28%
2024/02/19	0	0.00	14	41.74	41.70	-14	3,969	-0.35%
2024/02/05	1	40.60	0	0.00	40.70	1	3,961	0.03%
2024/02/02	0.2	40.95	0	0.00	41.00	0.2	3,969	0.00%
2024/01/30	2.1	40.67	0	0.00	40.55	2.1	4,055	0.05%
2024/01/26	2	41.35	0	0.00	41.35	2	4,131	0.05%
2024/01/25	1	42.00	0	0.00	41.50	1	4,137	0.02%
2024/01/23	0	0.00	1	42.30	42.30	-1	4,234	-0.02%
2024/01/22	3	42.55	0	0.00	42.55	3	4,248	0.07%
2024/01/19	0	0.00	6	42.05	42.15	-6	4,291	-0.14%
2024/01/18	1	41.60	0	0.00	41.60	1	4,334	0.02%
2024/01/17	7	42.49	0	0.00	42.20	7	4,333	0.16%
2024/01/11	0	0.00	7	42.56	42.80	-7	4,325	-0.16%
2024/01/10	1	42.30	3	42.35	42.35	-2	4,351	-0.05%
2024/01/09	1	43.00	0	0.00	43.05	1	4,338	0.02%
2024/01/08	1	43.40	0	0.00	43.55	1	4,326	0.02%
2024/01/05	1	43.00	0	0.00	43.05	1	4,347	0.02%
2024/01/04	3	42.95	0	0.00	43.25	3	4,341	0.07%
2024/01/03	5	43.15	0	0.00	43.20	5	4,318	0.12%
2023/12/29	1	43.30	0.1	43.48	43.30	0.9	4,298	0.02%
2023/12/28	6	44.05	0	0.00	43.55	6	4,277	0.14%
2023/12/25	3	43.63	0	0.00	43.75	3	4,130	0.07%
2023/12/22	11	44.06	0	0.00	44.10	11	4,096	0.27%
2023/12/21	4	44.21	0	0.00	44.05	4	4,051	0.10%
2023/12/20	1	44.90	0	0.00	44.65	1	3,989	0.03%
2023/12/19	0	0.00	2	44.70	45.00	-2	3,943	-0.05%
2023/12/18	2	48.19	0	0.00	46.05	2	3,839	0.05%
2023/12/15	12	48.68	15	48.43	48.05	-3	3,768	-0.08%
2023/12/14	0	0.00	3	46.42	47.40	-3	3,495	-0.09%
2023/12/13	12	47.99	9	47.04	46.45	3	3,474	0.09%
2023/12/12	3	46.68	16	46.50	47.60	-13	3,179	-0.41%
2023/12/11	0	0.00	10	44.35	44.20	-10	2,933	-0.34%
2023/12/07	1	44.00	0	0.00	43.80	1	3,090	0.03%
2023/12/05	1	44.50	0	0.00	44.45	1	3,194	0.03%
2023/12/01	6	45.00	0	0.00	45.10	6	3,339	0.18%
2023/11/30	0	0.00	4	45.45	45.00	-4	3,365	-0.12%
2023/11/22	0	0.00	10	43.75	43.70	-10	3,317	-0.30%
2023/11/20	0	0.00	2	44.05	44.05	-2	3,340	-0.06%
2023/11/17	2	43.75	0	0.00	43.80	2	3,358	0.06%
2023/11/13	1	43.10	1	43.10	42.95	0	3,426	0.00%
2023/11/10	1	42.85	1	42.30	42.90	0	3,449	0.00%
2023/11/09	1	42.45	1	42.35	42.40	0	3,456	0.00%
2023/11/08	9	43.36	5	43.33	43.15	4	3,457	0.12%
2023/11/07	1	43.15	0	0.00	43.00	1	3,444	0.03%
2023/11/06	7	43.54	0	0.00	43.50	7	3,448	0.20%
2023/11/02	0	0.00	3.1	45.19	45.15	-3.1	3,480	-0.09%
2023/10/31	0	0.00	10	43.88	43.60	-10	3,473	-0.29%
2023/10/27	1	45.85	5	46.77	45.80	-4	3,464	-0.12%
2023/10/18	10	46.15	0	0.00	45.90	10	3,621	0.28%
2023/10/17	0	0.00	1	46.70	46.05	-1	3,611	-0.03%
2023/10/16	0.1	46.00	1	46.40	46.35	-0.9	3,738	-0.02%
2023/10/11	0	0.00	1	45.10	45.05	-1	4,050	-0.02%
2023/10/06	0	0.00	5	45.70	45.95	-5	4,134	-0.12%
2023/10/05	0	0.00	1	45.80	46.00	-1	4,280	-0.02%
2023/10/02	1	44.20	3	44.70	45.00	-2	4,520	-0.04%
2023/09/28	0	0.00	1	44.50	44.00	-1	4,614	-0.02%
2023/09/27	5	44.80	1	44.20	44.00	4	4,641	0.09%
2023/09/26	0	0.00	1	44.85	44.65	-1	4,648	-0.02%
2023/09/22	1	44.50	0	0.00	45.20	1	4,714	0.02%
2023/09/21	0	45.25	1	45.00	44.85	-1	4,742	-0.02%
2023/09/20	2	44.90	7	44.75	44.90	-5	4,817	-0.10%
2023/09/19	1	47.05	0	0.00	45.70	1	4,900	0.02%
2023/09/18	0.1	46.80	2	47.20	46.70	-2	4,853	-0.04%
2023/09/15	0	0.00	1	46.70	46.50	-1	4,802	-0.02%
2023/09/14	2	46.18	8	46.13	46.00	-6	4,750	-0.13%
2023/09/13	2	45.85	1	46.00	45.90	1	4,749	0.02%
2023/09/12	1.1	45.74	3	45.62	45.65	-2	4,776	-0.04%
2023/09/11	0	0.00	1	45.00	44.40	-1	4,792	-0.02%
2023/09/08	4	44.83	2.2	44.82	44.85	1.8	5,009	0.04%
2023/09/07	3	44.98	0	0.00	44.85	3	4,970	0.06%
2023/09/06	1	43.80	0	0.00	44.30	1	4,892	0.02%
2023/09/01	0	0.00	0	43.00	43.10	0	4,864	0.00%
2023/08/25	0	0.00	0.3	42.10	42.15	-0.3	4,910	-0.01%
2023/08/24	0	0.00	0.1	42.00	41.75	-0.1	4,913	0.00%
2023/08/22	0	0.00	7	41.82	41.65	-7	4,921	-0.14%
2023/08/21	5	41.60	0	0.00	41.10	5	4,900	0.10%
2023/08/17	0	0.00	1	40.35	40.80	-1	4,877	-0.02%
2023/08/15	0	0.00	1	39.50	39.25	-1	4,833	-0.02%
2023/08/14	1	38.90	0	0.00	39.25	1	4,827	0.02%
2023/08/11	0	40.35	0	0.00	39.95	0	4,795	0.00%
2023/08/10	2	39.95	0	0.00	40.00	2	4,773	0.04%
2023/08/09	5	40.96	0.1	40.55	40.45	4.9	4,724	0.10%
2023/08/08	0	0.00	0	42.15	41.50	0	4,637	0.00%
2023/08/04	0	0.00	1	42.79	42.70	-1	4,583	-0.02%
2023/08/02	1	41.80	0	0.00	42.45	1	4,603	0.02%
2023/07/31	10	42.80	0	0.00	42.50	10	4,534	0.22%
2023/07/28	1	43.55	0	0.00	43.50	1	4,463	0.02%
2023/07/27	7	43.66	6	43.20	43.60	1	4,464	0.02%
2023/07/26	0	0.00	0.5	42.75	42.75	-0.5	4,454	-0.01%
2023/07/25	5	43.80	0	0.00	43.55	5	4,430	0.11%
2023/07/24	3	43.80	0	0.00	43.05	3	4,423	0.07%
2023/07/21	3	44.30	0	0.00	44.40	3	4,421	0.07%
2023/07/20	0	0.00	1	45.75	45.60	-1	4,426	-0.02%
2023/07/19	1	46.30	0	0.00	45.60	1	4,456	0.02%
2023/07/18	3	48.50	2	48.58	48.60	1	4,399	0.02%
2023/07/17	2.5	48.68	2	48.80	48.90	0.5	4,293	0.01%
2023/07/14	1	47.50	1	47.90	48.45	0	4,239	0.00%
2023/07/13	1	47.55	5	48.04	47.35	-4	4,166	-0.10%
2023/07/12	2	48.23	1	48.10	48.10	1	4,123	0.02%
2023/07/11	3	48.00	4	47.95	47.80	-1	4,014	-0.02%
2023/07/10	0	0.00	3	47.27	47.30	-3	3,981	-0.08%
2023/07/07	7	46.41	0	0.00	46.70	7	3,963	0.18%
2023/07/06	2	47.70	1	47.90	47.75	1	3,922	0.03%
2023/07/05	10	47.05	0	0.00	47.35	10	3,870	0.26%
2023/07/04	4	47.20	2	46.85	46.75	2	3,838	0.05%
2023/07/03	11.1	47.34	0	0.00	47.30	11.1	3,841	0.29%
2023/06/30	2	46.65	2	47.18	47.30	0	3,822	0.00%
2023/06/29	7.2	46.80	0	0.00	46.95	7.2	3,842	0.19%
2023/06/28	2	46.90	1	47.10	47.20	1	3,834	0.03%
2023/06/27	2	47.33	5	47.15	46.60	-3	3,836	-0.08%
2023/06/26	0.1	46.10	1	45.65	46.15	-0.9	3,751	-0.02%
2023/06/21	1	45.85	0	0.00	46.15	1	3,831	0.03%
2023/06/20	0	0.00	1	45.95	45.95	-1	3,980	-0.03%
2023/06/19	0	0.00	5	46.55	46.25	-5	4,117	-0.12%
2023/06/16	5	46.15	1	46.55	46.65	4	4,269	0.09%
2023/06/15	6	46.13	12	46.34	46.40	-6	4,270	-0.14%
2023/06/14	11	46.12	3.1	45.88	46.30	7.9	4,244	0.19%
2023/06/13	1	44.45	0	0.00	44.50	1	4,099	0.02%
2023/06/09	1	43.95	0	0.00	43.90	1	4,224	0.02%
2023/06/08	0	0.00	16	44.15	44.05	-16	4,254	-0.38%
2023/06/06	0	0.00	0.2	44.90	45.20	-0.2	4,371	0.00%
2023/06/05	1	45.40	2	45.55	45.40	-1	4,430	-0.02%
2023/05/30	0	0.00	2	44.80	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	1	44.75	44.80	-1	4,461	-0.02%
2023/05/26	0	0.00	1	44.05	44.05	-1	4,455	-0.02%
2023/05/24	1	44.10	0	0.00	44.00	1	4,492	0.02%
2023/05/23	1	44.20	0	0.00	44.10	1	4,510	0.02%
2023/05/11	0	0.00	8	42.15	42.05	-8	4,834	-0.17%
2023/05/10	0	0.00	1.9	42.53	42.60	-1.9	4,903	-0.04%
2023/05/04	1	43.85	10	43.95	43.95	-9	5,109	-0.18%
2023/05/03	0	0.00	5	44.00	44.10	-5	5,198	-0.10%
2023/05/02	0	0.00	10	44.10	44.00	-10	5,268	-0.19%
2023/04/27	0	0.00	5	43.05	43.20	-5	5,360	-0.09%
2023/04/26	5	42.35	3	42.30	42.50	2	5,334	0.04%
2023/04/25	4	42.75	6	43.32	42.55	-2	5,320	-0.04%
2023/04/24	2	44.05	1	43.80	43.55	1	5,314	0.02%
2023/04/21	0	0.00	10	45.25	44.10	-10	5,301	-0.19%
2023/04/20	5	45.25	0	0.00	45.15	5	5,273	0.09%
2023/04/19	14	45.57	21.2	45.88	45.25	-7.2	5,337	-0.13%
2023/04/18	10	46.27	0	0.00	46.15	10	5,261	0.19%
2023/04/17	1	46.35	0	0.00	46.15	1	5,238	0.02%
2023/04/13	1	46.85	4	47.58	46.85	-3	5,147	-0.06%
2023/04/12	0	0.00	1	48.30	48.35	-1	5,035	-0.02%
2023/04/11	2	48.70	9	48.35	48.30	-7	4,993	-0.14%
2023/04/10	24	48.09	0	0.00	48.65	24	4,980	0.48%
2023/04/07	2	47.90	0	0.00	47.90	2	4,918	0.04%
2023/03/31	11	48.81	2	48.88	48.50	9	4,867	0.18%
2023/03/28	1	48.05	4	49.20	48.10	-3	4,807	-0.06%
2023/03/27	1	48.40	2	49.15	48.90	-1	4,706	-0.02%
2023/03/24	2	49.28	8	49.49	49.35	-6	4,633	-0.13%
2023/03/23	6	49.25	23	48.96	49.55	-17	4,531	-0.38%
2023/03/22	32	48.59	13.1	48.67	48.90	18.9	4,355	0.43%
2023/03/21	1	48.20	6	48.24	47.70	-5	4,191	-0.12%
2023/03/20	0	0.00	11	46.83	47.20	-11	4,007	-0.27%
2023/03/17	7	46.91	0	0.00	46.20	7	3,945	0.18%
2023/03/16	1	46.50	9	46.35	46.45	-8	3,860	-0.21%
2023/03/15	5	45.40	10	46.35	45.95	-5	3,782	-0.13%
2023/03/13	5	44.50	0	0.00	44.75	5	3,733	0.13%
2023/03/10	7	46.59	6	46.23	45.40	1	3,731	0.03%
2023/03/09	0	0.00	1	46.45	46.20	-1	3,782	-0.03%
2023/03/08	1	46.45	5	46.20	46.90	-4	3,772	-0.11%
2023/03/07	4	46.20	0	0.00	46.10	4	3,742	0.11%
2023/03/06	1	45.95	10	46.00	46.05	-9	3,738	-0.24%
2023/03/03	13	44.89	0	0.00	45.00	13	3,738	0.35%
2023/03/01	0	0.00	2	44.30	45.10	-2	3,897	-0.05%
2023/02/23	0	0.00	1	45.25	45.35	-1	3,899	-0.03%
2023/02/22	10	45.03	1	44.90	45.15	9	3,948	0.23%
2023/02/21	4	46.05	0	0.00	45.85	4	3,949	0.10%
2023/02/20	0	0.00	3	46.35	46.35	-3	4,028	-0.07%
2023/02/17	1	46.10	0	0.00	46.25	1	4,126	0.02%
2023/02/16	1	46.00	0	0.00	46.45	1	4,165	0.02%
2023/02/15	1	45.10	3	45.05	45.05	-2	4,284	-0.05%
2023/02/10	3	46.20	2	45.75	45.70	1	4,528	0.02%
2023/02/09	1	47.10	15	46.69	46.65	-14	4,594	-0.30%
2023/02/08	0	0.00	0.8	46.15	46.15	-0.8	4,578	-0.02%
2023/02/07	9	45.72	2	45.73	46.20	7	4,562	0.15%
2023/02/06	1	44.65	1	44.95	44.70	0	4,616	0.00%
2023/02/03	0	0.00	2	45.75	45.55	-2	4,610	-0.04%
2023/02/02	0	0.00	23	46.18	46.10	-23	4,610	-0.50%
2023/02/01	21	45.45	1	45.30	45.50	20	4,585	0.44%
2023/01/31	2	44.90	0	0.00	44.85	2	4,618	0.04%
2023/01/30	3	44.05	10	43.05	44.50	-7	4,570	-0.15%
2023/01/13	0	0.00	10	41.90	41.80	-10	4,593	-0.22%
2023/01/10	3	44.05	16	43.66	43.90	-13	4,666	-0.28%
2023/01/09	14	43.84	3	43.95	44.25	11	4,683	0.23%
2023/01/06	1	42.45	5	42.30	42.50	-4	4,652	-0.09%
2023/01/03	3	41.30	0	0.00	41.45	3	4,896	0.06%
2022/12/29	2	40.60	0	0.00	41.00	2	5,014	0.04%
2022/12/28	2	40.75	0	0.00	40.75	2	5,203	0.04%
2022/12/22	0	0.00	5	41.85	41.95	-5	5,563	-0.09%
2022/12/16	0	0.00	10	43.80	43.65	-10	6,368	-0.16%
2022/12/15	0	0.00	1	44.60	44.60	-1	6,395	-0.02%
2022/12/12	4	43.80	5	44.00	43.75	-1	6,505	-0.02%
2022/12/09	10	44.90	0	0.00	44.25	10	6,550	0.15%
2022/12/08	0	0.00	1	44.70	44.85	-1	6,563	-0.02%
2022/12/07	1	44.75	0	0.00	44.75	1	6,595	0.02%
2022/12/06	5	46.70	29	46.27	46.00	-24	6,609	-0.36%
2022/12/05	1	47.65	15	47.60	47.70	-14	6,613	-0.21%
2022/12/01	6	47.79	3	47.45	47.70	3	6,644	0.05%
2022/11/30	2	45.98	3	45.90	45.95	-1	6,594	-0.02%
2022/11/29	0	0.00	11	45.16	45.20	-11	6,728	-0.16%
2022/11/28	10	45.05	10	45.80	45.55	0	6,740	0.00%
2022/11/25	1	46.80	0	0.00	45.90	1	6,802	0.01%
2022/11/24	25.5	45.96	2	46.15	46.50	23.5	6,820	0.34%
2022/11/23	4	46.05	0	0.00	45.20	4	6,795	0.06%
2022/11/21	1	46.15	2	46.03	45.85	-1	7,128	-0.01%
2022/11/18	1	45.95	0	0.00	45.65	1	7,432	0.01%
2022/11/17	0	0.00	2	45.95	46.20	-2	7,423	-0.03%
2022/11/16	2	45.45	1	46.00	46.10	1	7,464	0.01%
2022/11/15	10	45.74	27	45.41	46.00	-17	7,430	-0.23%
2022/11/14	1	45.00	19	44.81	45.00	-18	7,468	-0.24%
2022/11/11	43	44.95	3	45.03	44.75	40	7,530	0.53%
2022/11/10	20	43.42	13	43.75	43.80	7	7,430	0.09%
2022/11/09	2	42.88	1	42.85	43.00	1	7,527	0.01%
2022/11/07	0	0.00	16.1	42.32	42.35	-16.1	7,805	-0.21%
2022/11/04	4	41.59	2.1	42.00	42.20	2	8,032	0.02%
2022/11/03	2	41.35	2	40.75	41.40	0	8,027	0.00%
2022/11/02	25	40.87	10.1	41.25	41.00	14.9	8,098	0.18%
2022/11/01	1	40.30	1	40.25	40.20	0	8,034	0.00%
2022/10/28	0	0.00	1	39.35	39.05	-1	8,131	-0.01%
2022/10/27	4.2	39.64	23	39.71	39.95	-18.8	8,121	-0.23%
2022/10/26	0	0.00	1	38.65	37.60	-1	8,063	-0.01%
2022/10/25	15	38.60	4	38.75	38.30	11	8,072	0.14%
2022/10/24	2	39.20	0	0.00	38.95	2	8,111	0.02%
2022/10/21	1	38.35	0	0.00	39.05	1	8,078	0.01%
2022/10/20	0	0.00	1	38.80	38.70	-1	8,089	-0.01%
2022/10/19	0	0.00	3	39.57	39.00	-3	8,105	-0.04%
2022/10/18	0	0.00	2	39.90	39.55	-2	8,090	-0.02%
2022/10/17	2	37.75	2	38.60	39.80	0	8,162	0.00%
2022/10/14	2	38.60	2	38.85	38.95	0	8,231	0.00%
2022/10/13	0	0.00	2	37.08	36.40	-2	8,282	-0.02%
2022/10/11	3	38.48	1	38.50	38.40	2	8,291	0.02%
2022/10/07	2	41.03	1	40.70	40.60	1	8,336	0.01%
2022/10/05	4	41.73	7	41.29	40.80	-3	8,345	-0.04%
2022/10/04	2	39.60	7	39.71	39.90	-5	8,311	-0.06%
2022/10/03	3	38.62	1	38.75	38.60	2	8,391	0.02%
2022/09/30	1	38.10	7	38.98	39.45	-6	8,407	-0.07%
2022/09/29	3	38.65	2	38.80	38.30	1	8,428	0.01%
2022/09/28	8	39.11	4.2	39.37	37.90	3.8	8,439	0.05%
2022/09/27	11	38.57	15	38.54	40.30	-4	8,331	-0.05%
2022/09/26	6	41.19	2	40.65	40.15	4	8,083	0.05%
2022/09/23	6	45.84	3	45.00	44.60	3	7,976	0.04%
2022/09/22	1	44.75	1	45.35	45.80	0	7,992	0.00%
2022/09/21	4	45.91	0	0.00	45.35	4	7,978	0.05%
2022/09/20	0	0.00	1	46.80	46.60	-1	7,971	-0.01%
2022/09/19	4	47.50	0	0.00	46.80	4	8,015	0.05%
2022/09/16	1	48.10	0	0.00	47.25	1	8,045	0.01%
2022/09/15	16	48.76	15	48.30	48.25	1	8,114	0.01%
2022/09/13	2	49.48	2	49.20	48.90	0	8,228	0.00%
2022/09/12	1	49.30	2	49.30	49.30	-1	8,309	-0.01%
2022/09/08	8	47.95	1	47.55	48.00	7	8,404	0.08%
2022/09/07	1	46.70	0.2	47.00	46.50	0.8	8,480	0.01%
2022/09/06	3	48.97	1	47.80	47.30	2	8,494	0.02%
2022/09/05	3	49.27	3	49.83	48.50	0	8,483	0.00%
2022/09/02	5	51.50	0	0.00	51.00	5	8,479	0.06%
2022/09/01	1	51.20	13	51.22	51.10	-12	8,484	-0.14%
2022/08/31	1	51.70	15	52.00	52.20	-14	8,464	-0.17%
2022/08/30	1	51.00	11	51.81	52.00	-10	8,477	-0.12%
2022/08/29	3	50.80	0	0.00	50.70	3	8,441	0.04%
2022/08/26	21.4	53.62	22	52.80	52.70	-0.6	8,393	-0.01%
2022/08/25	8	53.26	3.3	52.80	53.60	4.7	8,176	0.06%
2022/08/24	11.3	51.00	8	50.55	50.30	3.3	7,970	0.04%
2022/08/23	3	50.20	1	50.20	50.70	2	8,204	0.02%
2022/08/22	1	50.90	0	0.00	50.80	1	8,484	0.01%
2022/08/19	4	51.85	6	51.78	51.60	-2	8,626	-0.02%
2022/08/18	3	50.77	0	0.00	51.50	3	8,886	0.03%
2022/08/17	11	51.19	16	50.87	50.90	-5	8,984	-0.06%
2022/08/16	15	51.35	12	51.37	51.00	3	9,064	0.03%
2022/08/15	22	50.00	2	50.00	50.20	20	8,954	0.22%
2022/08/12	13	50.30	27	50.52	50.30	-14	8,964	-0.16%
2022/08/11	32	49.18	56	49.63	49.60	-24	8,792	-0.27%
2022/08/10	17	46.94	17	47.55	47.60	0	8,698	0.00%
2022/08/09	31	47.14	20	47.02	47.10	11	8,845	0.12%
2022/08/08	9	45.79	0	45.85	45.95	9	9,344	0.10%
2022/08/05	20	45.82	3	46.12	46.50	17	9,800	0.17%
2022/08/04	1	45.25	0	44.85	45.30	1	9,801	0.01%
2022/08/03	0	0.00	15	45.12	45.10	-15	9,954	-0.15%
2022/08/02	2	45.65	1	45.40	45.45	1	10,187	0.01%
2022/08/01	11	47.25	0.1	47.41	47.15	10.9	10,426	0.10%
2022/07/29	2	47.80	0	0.00	47.75	2	10,543	0.02%
2022/07/28	0	0.00	1	47.50	47.00	-1	10,780	-0.01%
2022/07/27	1	45.95	1	47.05	47.15	0	10,957	0.00%
2022/07/26	16	47.34	16	46.00	45.90	0	10,981	0.00%
2022/07/25	2	47.50	0	0.00	47.55	2	11,009	0.02%
2022/07/22	17	48.51	7	48.15	48.10	10	11,136	0.09%
2022/07/21	16	47.86	23	48.76	48.95	-7	11,207	-0.06%
2022/07/20	13	48.01	1	47.80	47.25	12	11,225	0.11%
2022/07/19	1	46.55	0	0.00	46.55	1	11,345	0.01%
2022/07/18	7	48.09	34	48.00	48.20	-27	11,402	-0.24%
2022/07/15	0	0.00	7	47.09	47.55	-7	11,364	-0.06%
2022/07/14	14	45.41	10	46.00	46.15	4	11,335	0.04%
2022/07/13	16	45.64	24	44.95	44.80	-8	11,443	-0.07%
2022/07/12	18	45.47	0	0.00	44.00	18	11,600	0.16%
2022/07/11	24	47.43	5	47.30	47.30	19	11,749	0.16%
2022/07/08	1	46.45	1	45.80	46.40	0	11,789	0.00%
2022/07/07	8	44.61	2	43.75	44.90	6	11,800	0.05%
2022/07/05	0	0.00	4	45.53	46.00	-4	12,371	-0.03%
2022/07/04	7	44.56	6	45.80	44.55	1	12,364	0.01%
2022/07/01	5	46.55	6	46.74	45.05	-1	12,365	-0.01%
2022/06/30	0	0.00	7	48.06	48.05	-7	12,273	-0.06%
2022/06/29	1	50.70	2	50.30	50.50	-1	12,324	-0.01%
2022/06/28	8	51.00	1	50.70	51.00	7	12,440	0.06%
2022/06/27	9	51.98	1	52.00	52.40	8	12,592	0.06%
2022/06/24	2	50.80	0	0.00	50.50	2	12,776	0.02%
2022/06/23	1	50.20	10	50.10	49.95	-9	13,229	-0.07%
2022/06/22	2	50.70	1	50.30	50.20	1	14,000	0.01%
2022/06/20	0	0.00	11	51.28	50.20	-11	14,839	-0.07%
2022/06/17	5	53.68	2	52.50	52.60	3	14,885	0.02%
2022/06/16	0	0.00	17	55.61	54.60	-17	14,888	-0.11%
2022/06/15	5	57.40	16	57.33	57.00	-11	14,993	-0.07%
2022/06/14	4.1	57.12	11	57.96	58.40	-6.9	15,309	-0.05%
2022/06/13	4	58.55	5	58.02	57.70	-1	15,378	-0.01%
2022/06/10	5	60.64	0	0.00	60.50	5	15,371	0.03%
2022/06/09	30	61.40	20	61.10	61.00	10	15,626	0.06%
2022/06/08	16	61.83	26	60.96	60.80	-10	15,664	-0.06%
2022/06/07	16	61.19	15	61.10	61.30	1	15,905	0.01%
2022/06/06	1	61.10	2	61.30	61.00	-1	16,035	-0.01%
2022/06/02	18	61.98	12	61.63	61.60	6	16,288	0.04%
2022/06/01	20	61.84	13	61.78	61.60	7	16,483	0.04%
2022/05/31	19	62.21	18	62.37	62.30	1	16,488	0.01%
2022/05/30	21	62.53	9	62.26	62.00	12	16,441	0.07%
2022/05/27	2	61.15	1	60.60	60.70	1	16,268	0.01%
2022/05/26	17	60.72	7	60.51	60.00	10	16,175	0.06%
2022/05/25	0.1	59.60	14	59.36	59.80	-13.9	15,883	-0.09%
2022/05/24	14	59.46	10	57.80	57.50	4	15,892	0.03%
2022/05/23	16.5	59.90	16	59.41	59.40	0.5	15,785	0.00%
2022/05/20	16	59.19	15	59.60	59.60	1	15,830	0.01%
2022/05/19	2	58.50	1	58.90	59.60	1	15,801	0.01%
2022/05/18	15	59.43	13	59.36	59.30	2	15,781	0.01%
2022/05/17	1	59.30	1	58.90	60.10	0	15,738	0.00%
2022/05/16	25.2	59.98	22	59.45	58.60	3.2	15,715	0.02%
2022/05/13	5	59.20	11	59.15	59.70	-6	15,340	-0.04%
2022/05/12	19	56.63	26	55.50	55.50	-7	15,166	-0.05%
2022/05/11	2	56.90	3	57.40	56.90	-1	15,825	-0.01%
2022/05/10	20	55.71	16	56.93	58.00	4	16,239	0.02%
2022/05/09	10	57.10	4	56.98	56.60	6	16,322	0.04%
2022/05/06	8	55.31	4	55.48	55.50	4	16,342	0.02%
2022/05/05	1	57.60	4	57.35	57.80	-3	16,717	-0.02%
2022/05/04	11	55.18	12	55.63	55.60	-1	16,714	-0.01%
2022/05/03	11	55.00	22	55.39	55.50	-11	16,822	-0.07%
2022/04/29	22	55.67	10	54.70	54.30	12	17,101	0.07%
2022/04/28	24	54.24	20	54.45	54.70	4	17,318	0.02%
2022/04/27	17	51.98	18	53.53	53.80	-1	17,354	-0.01%
2022/04/26	3	55.43	3	55.70	54.70	0	17,287	0.00%
2022/04/25	4	55.08	4	55.10	54.20	0	17,357	0.00%
2022/04/22	4.5	58.36	3	58.40	57.90	1.5	17,523	0.01%
2022/04/21	15	59.50	15	60.20	59.90	0	17,766	0.00%
2022/04/20	2	59.15	11	59.03	58.90	-9	18,011	-0.05%
2022/04/19	3.2	60.76	9	60.03	59.30	-5.8	18,412	-0.03%
2022/04/18	11	59.63	3	59.60	59.00	8	18,403	0.04%
2022/04/15	21.1	59.49	16	58.55	58.40	5.1	18,432	0.03%
2022/04/14	7.6	61.12	11	60.91	60.80	-3.4	18,655	-0.02%
2022/04/13	4	62.20	7	62.04	62.40	-3	18,634	-0.02%
2022/04/12	7	61.03	6.2	61.32	60.90	0.8	18,821	0.00%
2022/04/11	27.6	64.90	5	65.16	62.60	22.6	18,728	0.12%
2022/04/08	10.5	67.95	2	68.00	68.00	8.5	18,893	0.05%
2022/04/07	16.1	69.06	23	68.40	68.00	-6.9	18,970	-0.04%
2022/04/06	1	68.00	2	68.75	69.40	-1	19,232	-0.01%
2022/04/01	2	67.60	1	68.50	69.00	1	19,662	0.01%
2022/03/31	8	69.21	0	0.00	68.90	8	19,841	0.04%
2022/03/30	6	70.52	1	70.80	69.80	5	19,946	0.03%
2022/03/29	22	70.37	9	69.63	70.00	13	20,416	0.06%
2022/03/28	16.2	68.54	16	69.50	70.50	0.2	20,327	0.00%
2022/03/25	13.9	72.70	17	73.50	71.10	-3.1	20,092	-0.02%
2022/03/24	15.4	76.50	11.1	75.79	76.30	4.3	19,374	0.02%
2022/03/23	7	78.51	10.2	78.82	79.00	-3.2	19,064	-0.02%
2022/03/22	0	0.00	11	76.99	77.20	-11	19,631	-0.06%
2022/03/21	16	76.19	14	76.09	75.80	2	19,753	0.01%
2022/03/18	16	74.83	1	75.10	75.30	15	20,122	0.07%
2022/03/17	3	72.93	17	74.17	74.90	-14	20,327	-0.07%
2022/03/16	31	70.62	32	70.44	70.40	-1	20,662	0.00%
2022/03/15	6	71.12	1	70.70	70.20	5	21,408	0.02%
2022/03/14	9	72.91	8.1	73.38	72.50	0.9	23,269	0.00%
2022/03/11	11	70.91	10	70.80	71.40	1	23,531	0.00%
2022/03/10	6.1	71.96	8	72.20	71.70	-1.9	24,096	-0.01%
2022/03/09	4	69.10	2.1	68.85	68.60	1.9	24,579	0.01%
2022/03/08	8	68.76	12	68.68	68.10	-4	25,744	-0.02%
2022/03/07	8.1	72.41	1	72.40	72.00	7.1	27,870	0.03%
2022/03/04	13	76.49	12	77.31	76.50	1	30,560	0.00%
2022/03/03	0	0.00	4	77.93	77.40	-4	32,162	-0.01%
2022/03/02	14	75.80	2.1	75.35	76.30	11.9	33,425	0.04%
2022/03/01	3	75.13	5.4	74.39	75.20	-2.4	35,505	-0.01%
2022/02/25	2	72.35	10	72.22	72.40	-8	37,159	-0.02%
2022/02/24	4	72.20	1	72.10	71.50	3	37,706	0.01%
2022/02/22	4	76.05	12	74.93	74.90	-8	38,753	-0.02%
2022/02/21	5	77.52	1	77.30	77.30	4	38,827	0.01%
2022/02/18	10.1	76.01	12	76.81	78.30	-1.9	39,120	0.00%
2022/02/17	4.2	77.31	0	0.00	77.00	4.2	39,815	0.01%
2022/02/16	6	78.37	11	78.26	78.10	-5	39,830	-0.01%
2022/02/15	8.1	78.77	1.1	79.40	77.80	7	40,095	0.02%
2022/02/14	1.2	78.58	4	78.40	77.80	-2.8	40,215	-0.01%
2022/02/11	12	79.43	15.2	79.83	79.70	-3.2	40,771	-0.01%
2022/02/10	5	76.84	11.2	77.19	78.10	-6.2	40,750	-0.02%
2022/02/09	9.1	74.81	3.4	75.09	74.70	5.7	40,664	0.01%
2022/02/08	13	73.57	11	72.69	73.00	2	41,039	0.00%
2022/02/07	5.4	73.18	10	72.96	73.40	-4.7	40,868	-0.01%
2022/01/26	6	75.40	5	75.76	76.80	1	40,695	0.00%
2022/01/25	12	75.61	14.3	75.93	75.40	-2.3	41,051	-0.01%
2022/01/24	45	73.55	35.4	74.85	75.30	9.7	41,508	0.02%
2022/01/21	23.3	75.01	42	74.05	73.10	-18.8	41,929	-0.04%
2022/01/20	21.1	76.82	17.4	77.29	77.60	3.7	41,885	0.01%
2022/01/19	3.2	77.06	2	77.00	77.10	1.2	41,826	0.00%
2022/01/18	2.1	79.10	0.3	80.00	78.60	1.9	41,937	0.00%
2022/01/17	8.3	79.01	8.3	79.97	79.30	0	41,950	0.00%
2022/01/14	7.6	77.39	6	77.85	78.10	1.6	42,033	0.00%
2022/01/13	2	80.10	31	79.97	79.60	-29	42,427	-0.07%
2022/01/12	27	79.24	24.3	81.44	78.20	2.7	42,420	0.01%
2022/01/11	6.3	79.27	4.2	79.07	78.30	2.1	42,167	0.01%
2022/01/10	1	80.00	3.5	79.50	80.00	-2.5	42,243	-0.01%
2022/01/07	7.3	79.77	46	79.72	78.50	-38.7	42,337	-0.09%
2022/01/06	9	82.21	17	81.86	82.90	-8	41,989	-0.02%
2022/01/05	21.8	82.96	4	83.60	82.50	17.8	42,144	0.04%
2022/01/04	8	84.71	4.2	85.97	85.50	3.8	42,220	0.01%
2022/01/03	35	86.51	11.1	85.78	84.80	23.9	42,114	0.06%
2021/12/30	7.1	85.31	3.1	85.46	85.50	4	42,011	0.01%
2021/12/29	8	85.23	4.3	85.63	85.00	3.7	42,044	0.01%
2021/12/28	19.4	85.03	12.2	84.52	84.20	7.2	41,934	0.02%
2021/12/27	10	84.33	14	84.82	84.70	-4	41,756	-0.01%
2021/12/24	6.1	82.82	1	83.90	82.50	5.1	41,692	0.01%
2021/12/23	20	83.90	44	84.38	83.20	-24	41,679	-0.06%
2021/12/22	3.4	82.09	7	81.59	81.00	-3.7	41,410	-0.01%
2021/12/21	4.3	81.39	26	80.97	81.20	-21.7	41,428	-0.05%
2021/12/20	0	0.00	22	82.65	82.20	-22	41,361	-0.05%
2021/12/17	27.9	83.36	30	82.97	82.40	-2.1	41,536	-0.01%
2021/12/16	52	85.00	118.5	84.84	84.50	-66.5	41,773	-0.16%	大賣/
2021/12/15	24.3	81.76	8.1	81.49	81.80	16.2	41,044	0.04%
2021/12/14	18.6	81.28	13	81.22	81.60	5.6	41,013	0.01%
2021/12/13	18.2	83.48	3	83.70	82.80	15.2	40,747	0.04%
2021/12/10	56	84.91	38	85.17	84.90	18	40,474	0.04%
2021/12/09	45.5	86.72	18	86.82	84.60	27.5	39,901	0.07%
2021/12/08	61	87.87	84	87.92	88.40	-23	39,235	-0.06%
2021/12/07	28	83.33	30	84.11	84.30	-2	37,600	-0.01%
2021/12/06	71.1	84.71	8	84.05	83.30	63.1	37,365	0.17%
2021/12/03	59	85.53	31.1	86.24	86.50	27.9	37,287	0.07%
2021/12/02	46	86.39	129.2	85.71	85.40	-83.2	37,252	-0.22%	大賣/
2021/12/01	87	86.07	111	86.18	86.70	-24	36,316	-0.07%	大賣/
2021/11/30	90.2	85.14	37.2	86.18	81.80	53	34,565	0.15%
2021/11/29	113	80.55	18.1	82.65	84.90	94.9	32,731	0.29%	大買/
2021/11/26	49	77.89	109.1	77.33	77.20	-60.1	31,324	-0.19%	大賣/
2021/11/25	75	77.15	83	77.53	79.70	-8	30,253	-0.03%
2021/11/24	81.1	76.27	115	76.26	76.40	-33.9	28,302	-0.12%	大賣/
2021/11/23	30.1	69.64	6	69.53	69.50	24.1	27,223	0.09%
2021/11/22	48	70.91	32.2	70.42	71.20	15.8	27,501	0.06%
2021/11/19	11	67.87	0	0.00	67.30	11	27,702	0.04%
2021/11/18	3	68.23	13	67.91	67.70	-10	27,758	-0.04%
2021/11/17	10	68.64	1	69.00	68.90	9	27,904	0.03%
2021/11/16	17	70.00	21	69.46	68.20	-4	27,849	-0.01%
2021/11/15	3	67.70	2	67.50	67.40	1	27,355	0.00%
2021/11/12	13	67.40	4	67.20	66.80	9	27,411	0.03%
2021/11/11	8	68.73	4	68.63	68.60	4	27,191	0.01%
2021/11/10	29	70.00	52	69.58	69.60	-23	27,049	-0.09%
2021/11/09	25	68.56	16	68.56	68.30	9	26,377	0.03%
2021/11/08	18	67.02	18	68.71	66.60	0	25,834	0.00%
2021/11/05	19	66.71	9	67.00	66.30	10	25,599	0.04%
2021/11/04	4	64.90	16	64.90	64.70	-12	25,211	-0.05%
2021/11/03	6	64.37	0	0.00	64.10	6	25,388	0.02%
2021/11/02	56	66.55	9	65.99	65.50	47	25,396	0.19%
2021/11/01	9	67.18	64	67.50	68.00	-55	25,138	-0.22%
2021/10/29	9	64.37	16	64.28	64.20	-7	24,825	-0.03%
2021/10/28	8	62.78	22	61.93	61.60	-14	24,286	-0.06%
2021/10/27	5	61.56	8.5	61.95	62.10	-3.5	24,335	-0.01%
2021/10/26	22	61.90	14	61.73	61.20	8	24,811	0.03%
2021/10/25	57.5	61.18	12	61.16	61.60	45.5	25,087	0.18%
2021/10/22	22	61.91	12	62.01	62.00	10	25,756	0.04%
2021/10/21	40.3	60.93	34	62.05	60.50	6.3	26,940	0.02%
2021/10/20	7	58.46	11	58.87	58.30	-4	27,151	-0.01%
2021/10/19	5	57.14	1	58.00	57.10	4	27,572	0.01%
2021/10/18	17.5	57.65	7	56.93	56.80	10.5	28,329	0.04%
2021/10/15	7	57.90	4.3	58.35	58.80	2.8	28,865	0.01%
2021/10/14	11.3	55.01	16	55.79	55.10	-4.8	29,007	-0.02%
2021/10/13	34.3	57.26	30	56.27	54.90	4.3	29,386	0.01%
2021/10/12	6.5	58.46	6	57.80	57.70	0.5	29,393	0.00%
2021/10/08	4.3	61.07	0	0.00	61.30	4.3	29,452	0.01%
2021/10/07	11	61.27	2.5	61.84	62.10	8.5	29,875	0.03%
2021/10/06	16.3	60.44	4	58.53	58.50	12.3	31,380	0.04%
2021/10/05	3	59.97	5.6	57.16	60.40	-2.6	32,249	-0.01%
2021/10/04	3	59.83	5	62.10	58.20	-2	32,428	-0.01%
2021/10/01	37.5	61.76	2	61.70	60.50	35.5	33,205	0.11%
2021/09/30	38.5	63.01	55	63.00	63.60	-16.5	34,625	-0.05%
2021/09/29	6	63.80	17	63.16	63.20	-11	34,630	-0.03%
2021/09/28	2	67.10	0	0.00	67.10	2	34,636	0.01%
2021/09/27	18	69.22	20	68.78	68.10	-2	34,805	-0.01%
2021/09/24	27	69.85	10	69.71	69.00	17	35,209	0.05%
2021/09/23	22	70.08	11	70.15	69.60	11	35,387	0.03%
2021/09/22	15	68.53	17	69.31	69.30	-2	35,842	-0.01%
2021/09/17	16	68.08	10	68.40	69.40	6	36,073	0.02%
2021/09/16	13	68.86	14	68.61	69.00	-1	36,748	0.00%
2021/09/15	6	68.12	7	67.07	67.10	-1	37,667	0.00%
2021/09/14	4	68.55	11	68.33	68.10	-7	39,322	-0.02%
2021/09/13	15	69.37	3	68.77	68.30	12	40,604	0.03%
2021/09/10	9	67.37	27	68.07	69.30	-18	41,229	-0.04%
2021/09/09	33	66.65	28.1	67.14	67.00	4.9	43,160	0.01%
2021/09/08	20.6	66.56	9	65.44	65.00	11.6	43,523	0.03%
2021/09/07	61.5	69.38	57	69.10	68.60	4.5	43,238	0.01%
2021/09/06	6	70.72	6	70.78	70.60	0	42,950	0.00%
2021/09/03	7	71.67	26.6	71.35	72.00	-19.6	42,853	-0.05%
2021/09/02	30.1	71.77	28	72.51	68.80	2.1	43,072	0.00%
2021/09/01	42.5	69.78	29	70.22	70.70	13.5	42,978	0.03%
2021/08/31	51.5	69.92	47	70.26	70.40	4.5	43,744	0.01%
2021/08/30	12.3	69.21	21	69.50	69.60	-8.8	43,580	-0.02%
2021/08/27	27.8	69.69	22	69.30	68.70	5.8	43,718	0.01%
2021/08/26	29.5	69.90	55	69.95	70.20	-25.5	43,464	-0.06%
2021/08/25	42	69.06	41	69.75	68.70	1	42,798	0.00%
2021/08/24	18	65.59	3	65.53	64.60	15	41,825	0.04%
2021/08/23	1	64.30	6	63.85	64.90	-5	41,991	-0.01%
2021/08/20	4	62.43	5	62.10	62.00	-1	42,002	0.00%
2021/08/19	25	61.32	39	61.57	60.00	-14	42,029	-0.03%
2021/08/18	3	58.77	10	59.49	60.30	-7	42,809	-0.02%
2021/08/17	13	59.30	10	57.32	56.00	3	42,930	0.01%
2021/08/16	4.2	59.71	2	60.60	59.20	2.2	42,830	0.01%
2021/08/13	14	62.95	14	60.78	59.80	0	42,736	0.00%
2021/08/12	54	63.23	113	62.59	63.00	-59	42,761	-0.14%	大賣/
2021/08/11	63	62.87	1	63.90	63.00	62	42,854	0.14%
2021/08/10	25	64.11	14	64.78	62.70	11	42,903	0.03%
2021/08/09	16	66.78	13.1	66.05	65.50	2.9	43,104	0.01%
2021/08/06	17	69.58	14	69.49	69.30	3	43,250	0.01%
2021/08/05	0	0.00	11	71.78	71.60	-11	43,441	-0.03%
2021/08/04	5	70.24	6	71.53	69.70	-1	43,842	0.00%
2021/08/03	1	69.00	84.1	69.24	69.00	-83.1	43,935	-0.19%
2021/08/02	6	68.75	1	70.20	68.70	5	44,212	0.01%
2021/07/30	152	71.96	2	71.95	69.80	150	44,358	0.34%	大買/鉅額交易
2021/07/29	27	69.11	71	68.88	71.80	-44	44,148	-0.10%
2021/07/28	35.1	66.51	90	66.41	67.60	-55	44,340	-0.12%
2021/07/27	53	72.89	17	73.79	71.70	36	44,608	0.08%
2021/07/26	2	70.40	17.2	70.64	71.20	-15.2	43,726	-0.03%
2021/07/23	22	69.29	7	68.81	67.90	15	43,313	0.03%
2021/07/22	17	68.94	22	69.00	69.30	-5	43,250	-0.01%
2021/07/21	36	67.71	72.9	67.74	66.40	-36.9	43,084	-0.09%
2021/07/20	10	66.02	41	66.32	65.10	-31	44,059	-0.07%
2021/07/19	37	66.72	17	67.36	67.10	20	45,994	0.04%
2021/07/16	14	65.20	23	65.29	65.10	-9	47,289	-0.02%
2021/07/15	7	65.63	3.1	65.73	65.50	3.9	50,274	0.01%
2021/07/14	61	67.96	35	66.65	66.50	26	51,027	0.05%
2021/07/13	94	69.55	89	70.06	67.10	5	50,995	0.01%
2021/07/12	25	66.33	43.3	67.23	67.70	-18.3	49,305	-0.04%
2021/07/09	22	64.28	127	63.26	63.90	-105	48,631	-0.22%	大賣/鉅額交易
2021/07/08	22	65.33	6.3	65.09	64.20	15.7	49,415	0.03%
2021/07/07	51.3	64.01	73.2	64.30	65.70	-21.9	49,823	-0.04%
2021/07/06	11	61.45	32	61.80	60.70	-21	49,067	-0.04%
2021/07/05	4	61.85	5	62.14	62.00	-1	50,883	0.00%
2021/07/02	2	60.50	13	59.82	61.30	-11	51,926	-0.02%
2021/07/01	32	59.48	23	59.10	58.80	9	52,148	0.02%
2021/06/30	25.2	62.55	3	62.60	61.10	22.2	51,772	0.04%
2021/06/29	36	62.37	14	63.02	62.00	22	51,477	0.04%
2021/06/28	11	61.08	7	61.37	61.00	4	50,641	0.01%
2021/06/25	126.2	62.16	54	62.01	60.90	72.2	50,287	0.14%	大買/
2021/06/24	44	62.93	14	63.55	62.80	30	49,465	0.06%
2021/06/23	26	62.25	74.1	62.30	64.50	-48.1	48,366	-0.10%
2021/06/22	50	60.68	70	60.62	59.60	-20	46,598	-0.04%
2021/06/21	48	58.81	24	58.83	59.20	24	45,198	0.05%
2021/06/18	33	59.02	37	59.12	58.00	-4	44,400	-0.01%
2021/06/17	1	54.10	25	55.18	56.50	-24	42,212	-0.06%
2021/06/16	12	54.32	9	53.27	53.20	3	41,615	0.01%
2021/06/15	16	54.22	4	54.93	54.50	12	41,494	0.03%
2021/06/11	7	54.23	7	53.70	53.70	0	41,405	0.00%
2021/06/10	6	55.55	18	55.56	55.10	-12	41,386	-0.03%
2021/06/09	2	55.05	14	54.99	54.50	-12	40,538	-0.03%
2021/06/08	37	54.76	79	54.72	53.40	-42	39,603	-0.11%
2021/06/07	4	51.53	24	52.03	52.30	-20	38,610	-0.05%
2021/06/04	41	52.69	12	52.63	51.50	29	38,533	0.08%
2021/06/03	7	52.60	32	52.33	52.70	-25	38,248	-0.07%
2021/06/02	10	51.37	11	51.42	50.70	-1	37,984	0.00%
2021/06/01	34	52.06	18	52.03	51.60	16	37,889	0.04%
2021/05/28	21	51.19	11	51.31	50.80	10	37,541	0.03%
2021/05/27	19	49.98	11	50.49	50.00	8	37,595	0.02%
2021/05/26	51	50.84	39.1	50.51	49.65	11.9	38,069	0.03%
2021/05/25	3	48.55	16	48.75	49.35	-13	37,991	-0.03%
2021/05/24	3	44.82	7	44.28	44.90	-4	37,818	-0.01%
2021/05/21	5	43.80	3	43.83	44.10	2	37,958	0.01%
2021/05/20	6	44.47	0	0.00	42.90	6	38,330	0.02%
2021/05/19	25	45.17	2	44.53	45.55	23	38,318	0.06%
2021/05/18	7	43.92	2	44.95	45.15	5	38,251	0.01%
2021/05/17	20	43.15	18	40.95	41.35	2	38,136	0.01%
2021/05/14	39	47.12	28	45.69	44.45	11	37,652	0.03%
2021/05/13	11	46.00	7	45.18	46.10	4	37,223	0.01%
2021/05/12	13	45.36	12	46.33	45.20	1	36,716	0.00%
2021/05/11	5	48.40	24	49.28	48.10	-19	35,969	-0.05%
2021/05/10	11	52.06	12	52.19	51.50	-1	35,516	0.00%
2021/05/07	14	53.28	7	53.76	54.70	7	35,156	0.02%
2021/05/06	20	52.81	7	52.46	51.20	13	34,824	0.04%
2021/05/05	14	53.24	6	54.10	51.80	8	34,990	0.02%
2021/05/04	44.4	54.44	51	54.83	55.20	-6.6	34,372	-0.02%
2021/05/03	42	56.82	25	57.59	54.90	17	33,362	0.05%
2021/04/29	16	57.47	31	58.07	58.00	-15	32,885	-0.05%
2021/04/28	11	57.06	18	57.44	56.90	-7	32,626	-0.02%
2021/04/27	50	56.86	47	56.32	56.10	3	32,409	0.01%
2021/04/26	47	59.73	41	59.61	58.80	6	31,778	0.02%
2021/04/23	18	57.56	60	57.14	58.30	-42	30,344	-0.14%
2021/04/22	35	56.46	25	56.69	53.00	10	29,151	0.03%
2021/04/21	189	56.56	116	55.85	56.40	73	27,746	0.26%	大買/大賣/
2021/04/20	17	51.57	62.5	51.18	52.90	-45.5	24,892	-0.18%
2021/04/19	30	48.13	61	47.72	48.15	-31	23,884	-0.13%
2021/04/16	110.5	46.46	106	46.17	46.15	4.5	23,470	0.02%	大買/大賣/
2021/04/15	12	46.20	3	46.02	46.50	9	23,342	0.04%
2021/04/14	133	48.33	119	47.43	46.55	14	23,124	0.06%	大買/大賣/
2021/04/13	102	49.65	64	49.79	48.20	38	22,165	0.17%	大買/
2021/04/12	72	49.23	64	49.35	48.60	8	20,842	0.04%
2021/04/09	68	48.93	102	49.35	48.55	-34	20,153	-0.17%	大賣/
2021/04/08	18	46.78	53	46.68	48.00	-35	18,280	-0.19%
2021/04/07	8	43.29	3	43.53	43.65	5	17,193	0.03%
2021/04/06	8	41.89	1	42.44	42.45	7	17,560	0.04%
2021/04/01	7	41.75	0	0.00	41.75	7	17,712	0.04%
2021/03/31	0	0.00	2	41.85	42.20	-2	17,669	-0.01%
2021/03/30	4	41.25	1	41.45	41.25	3	17,764	0.02%
2021/03/29	6	41.35	5	41.44	41.60	1	18,033	0.01%
2021/03/26	7	41.04	0	0.00	41.15	7	18,784	0.04%
2021/03/24	12	41.08	1	41.05	41.00	11	19,006	0.06%
2021/03/23	0	0.00	11	41.51	41.15	-11	19,321	-0.06%
2021/03/22	6	41.59	4	41.89	41.60	2	19,501	0.01%
2021/03/19	0	0.00	8	41.47	41.55	-8	19,841	-0.04%
2021/03/18	0	0.00	4	42.85	42.20	-4	20,037	-0.02%
2021/03/17	6	43.48	26	42.85	43.00	-20	20,750	-0.10%
2021/03/16	4	42.80	4	43.00	43.30	0	21,165	0.00%
2021/03/15	0	0.00	1	41.45	41.55	-1	23,087	0.00%
2021/03/12	2	41.60	0	0.00	41.25	2	24,180	0.01%
2021/03/11	2	41.00	10	40.73	41.15	-8	25,079	-0.03%
2021/03/10	2	40.70	5	40.37	40.30	-3	27,227	-0.01%
2021/03/09	7	40.48	6	40.93	40.80	1	28,202	0.00%
2021/03/08	10	41.71	6	41.85	41.60	4	28,620	0.01%
2021/03/05	16	41.03	30	41.48	40.85	-14	29,173	-0.05%
2021/03/04	9	42.41	0	0.00	42.00	9	29,757	0.03%
2021/03/03	10	43.47	2	42.35	42.45	8	29,771	0.03%
2021/03/02	17	44.34	13	45.71	43.20	4	29,757	0.01%
2021/02/26	49	45.47	14	45.57	44.80	35	29,441	0.12%
2021/02/25	24	45.42	69	45.37	46.50	-45	28,947	-0.16%
2021/02/24	15	43.63	6	44.19	42.90	9	28,334	0.03%
2021/02/23	14	43.75	4	44.05	43.40	10	28,170	0.04%
2021/02/22	43	43.68	15.1	43.79	43.50	27.9	27,996	0.10%
2021/02/19	17	42.92	16	42.88	43.25	1	27,507	0.00%
2021/02/18	12	42.17	13	42.10	42.45	-1	27,405	0.00%
2021/02/17	8	40.89	16	40.93	40.90	-8	27,170	-0.03%
2021/02/05	0	0.00	13	38.87	38.65	-13	26,937	-0.05%
2021/02/04	2	39.53	0	0.00	38.95	2	26,891	0.01%
2021/02/03	0	0.00	1	39.90	39.40	-1	26,883	0.00%
2021/02/02	0	0.00	1	39.75	39.70	-1	26,830	0.00%
2021/02/01	2	39.03	9	39.31	39.00	-7	26,794	-0.03%
2021/01/29	4	40.48	18	40.29	40.00	-14	26,700	-0.05%
2021/01/28	13	41.05	5	40.85	41.00	8	26,567	0.03%
2021/01/27	14	41.75	14	41.75	41.45	0	26,466	0.00%
2021/01/25	1	39.75	1	39.95	40.40	0	25,874	0.00%
2021/01/22	3	40.07	1	39.70	40.45	2	25,767	0.01%
2021/01/21	4	40.18	0	0.00	38.35	4	25,526	0.02%
2021/01/20	12	40.19	14.1	41.83	39.20	-2.1	25,271	-0.01%
2021/01/19	6	43.23	4	43.08	42.95	2	24,844	0.01%
2021/01/18	11	43.03	4	43.54	43.45	7	24,675	0.03%
2021/01/15	43.2	44.85	91	44.50	43.85	-47.9	24,390	-0.20%
2021/01/14	32	43.54	24	43.63	43.35	8	23,214	0.03%
2021/01/13	8	42.73	7	43.14	43.20	1	22,781	0.00%
2021/01/12	3	41.85	12	42.29	41.90	-9	22,334	-0.04%
2021/01/11	15	42.69	2	43.00	42.95	13	22,159	0.06%
2021/01/08	0	0.00	5	41.89	42.00	-5	22,102	-0.02%
2021/01/07	9	42.61	7	42.35	42.00	2	22,321	0.01%
2021/01/06	5	41.87	0	0.00	41.55	5	22,178	0.02%
2021/01/05	0	0.00	2	42.00	42.25	-2	21,936	-0.01%
2021/01/04	4	42.94	2	42.23	41.80	2	21,825	0.01%
2020/12/31	11	42.82	0	0.00	42.80	11	21,588	0.05%
2020/12/30	19	43.86	11	44.07	43.65	8	21,398	0.04%
2020/12/29	22	43.97	18	44.16	43.90	4	21,047	0.02%
2020/12/28	4	42.00	15	41.70	42.65	-11	20,134	-0.05%
2020/12/25	20	42.16	15	42.49	41.70	5	19,751	0.03%
2020/12/24	7	42.33	14	42.28	42.20	-7	19,574	-0.04%
2020/12/23	4	42.93	9	42.53	42.60	-5	19,383	-0.03%
2020/12/22	67	42.78	31	43.14	41.80	36	19,094	0.19%
2020/12/21	5	41.07	3	41.00	41.50	2	18,269	0.01%
2020/12/18	11	41.20	0	0.00	41.10	11	18,105	0.06%
2020/12/17	16	41.62	73	41.14	41.10	-57	17,956	-0.32%
2020/12/16	17	42.57	14	42.71	42.50	3	17,643	0.02%
2020/12/15	30	42.38	9	42.66	41.60	21	17,424	0.12%
2020/12/14	14	43.74	29	43.88	43.40	-15	17,103	-0.09%
2020/12/11	20	44.48	23	44.13	44.25	-3	16,861	-0.02%
2020/12/10	21	44.48	11	44.80	44.05	10	15,993	0.06%
2020/12/09	65	47.87	62	47.11	45.70	3	15,207	0.02%
2020/12/08	22	44.24	20	44.81	45.70	2	13,020	0.02%
2020/12/07	61	43.91	41	43.66	43.05	20	11,934	0.17%
2020/12/04	77	43.04	70.3	43.99	44.30	6.7	11,044	0.06%
2020/12/03	6	40.65	86	42.09	42.55	-80	8,896	-0.90%
2020/12/02	28	39.46	29	39.06	38.70	-1	8,094	-0.01%
2020/12/01	57	38.66	21	39.11	38.70	36	7,662	0.47%
2020/11/30	22.9	38.58	21	38.77	37.75	1.9	7,067	0.03%
2020/11/27	3	36.13	1	36.25	36.20	2	6,504	0.03%
2020/11/26	2	35.93	6	36.34	36.25	-4	6,560	-0.06%
2020/11/25	2	35.33	2	35.90	35.25	0	6,471	0.00%
2020/11/24	8	35.79	2	36.00	35.40	6	6,440	0.09%
2020/11/23	10	35.46	17	35.71	35.95	-7	6,216	-0.11%
2020/11/20	0	0.00	2	34.10	34.35	-2	5,793	-0.03%
2020/11/19	5	33.85	0	0.00	33.85	5	5,733	0.09%
2020/11/18	0	0.00	1	33.45	33.40	-1	5,645	-0.02%
2020/11/17	7	33.89	10	33.54	33.50	-3	5,675	-0.05%
2020/11/16	1	33.10	0	0.00	33.15	1	5,760	0.02%
2020/11/12	1	32.75	0	0.00	32.55	1	6,027	0.02%
2020/11/11	2	33.00	0	0.00	32.85	2	6,233	0.03%
2020/11/06	2	33.15	0	0.00	32.40	2	6,308	0.03%
2020/11/05	0	0.00	1	32.80	32.70	-1	6,374	-0.02%
2020/11/04	1	32.85	0	0.00	32.60	1	6,454	0.02%
2020/11/03	0	0.00	4	32.66	32.90	-4	6,647	-0.06%
2020/11/02	0	0.00	5	32.25	32.50	-5	6,846	-0.07%
2020/10/30	2	31.90	22	31.96	31.65	-20	6,946	-0.29%
2020/10/29	5	32.10	3	32.10	32.35	2	7,069	0.03%
2020/10/28	1	32.90	5	33.40	32.85	-4	7,182	-0.06%
2020/10/27	7	33.31	0	0.00	33.40	7	7,980	0.09%
2020/10/26	1	33.65	5	33.60	33.55	-4	8,108	-0.05%
2020/10/23	10	33.95	5	33.95	33.90	5	8,170	0.06%
2020/10/22	14	34.54	8	34.60	34.20	6	8,650	0.07%
2020/10/21	6	34.10	2	34.10	34.00	4	8,799	0.05%
2020/10/19	0	0.00	3	34.45	34.50	-3	8,956	-0.03%
2020/10/16	11	34.96	18	34.74	34.50	-7	8,991	-0.08%
2020/10/15	16	35.74	25	35.57	35.60	-9	8,927	-0.10%
2020/10/14	5	34.20	1	34.20	34.25	4	8,613	0.05%
2020/10/12	10	33.70	3	33.60	33.50	7	8,986	0.08%
2020/10/08	0	0.00	1	34.15	34.20	-1	9,028	-0.01%
2020/10/05	3	34.15	1	34.25	34.10	2	9,303	0.02%
2020/09/30	1	33.90	5	33.84	34.15	-4	9,459	-0.04%
2020/09/29	1	34.15	0	0.00	33.75	1	9,617	0.01%
2020/09/28	17	34.06	0	0.00	33.90	17	9,959	0.17%
2020/09/25	5	33.55	5	34.00	33.25	0	10,610	0.00%
2020/09/24	1	33.70	5	34.25	33.35	-4	11,107	-0.04%
2020/09/23	0	0.00	1	34.50	34.55	-1	11,120	-0.01%
2020/09/22	8	34.58	1	34.50	34.55	7	11,169	0.06%
2020/09/21	9	35.43	0	0.00	34.90	9	11,158	0.08%
2020/09/18	14	35.79	5	36.15	35.75	9	11,133	0.08%
2020/09/17	12	35.80	9	35.99	36.10	3	11,111	0.03%
2020/09/16	5	35.55	6	35.89	35.45	-1	10,976	-0.01%
2020/09/15	5	35.35	5	35.70	35.30	0	10,937	0.00%
2020/09/09	5	35.25	6	35.10	35.90	-1	11,088	-0.01%
2020/09/08	0	0.00	1	35.25	35.25	-1	11,062	-0.01%
2020/09/07	11	35.98	1	36.20	35.50	10	11,222	0.09%
2020/09/04	11	35.77	15	35.74	36.00	-4	10,950	-0.04%
2020/09/03	3	35.90	1	35.55	35.35	2	10,853	0.02%
2020/09/02	8	35.71	6	35.28	35.60	2	10,878	0.02%
2020/09/01	17	34.69	20	34.99	34.85	-3	11,131	-0.03%
2020/08/31	17	34.92	16	34.81	34.80	1	10,967	0.01%
2020/08/28	7	34.34	0	0.00	34.40	7	10,840	0.06%
2020/08/27	1	34.95	0	0.00	35.15	1	10,857	0.01%
2020/08/26	2	34.00	0	0.00	33.90	2	10,986	0.02%
2020/08/25	0	0.00	1	33.65	33.60	-1	11,005	-0.01%
2020/08/24	11	33.55	2	33.45	33.45	9	11,001	0.08%
2020/08/21	4	33.71	0	0.00	33.65	4	11,014	0.04%
2020/08/20	10	33.02	12	34.13	33.00	-2	11,012	-0.02%
2020/08/19	15	35.90	3	36.17	35.65	12	10,851	0.11%
2020/08/18	16	36.80	3	36.97	36.45	13	10,844	0.12%
2020/08/17	1	36.20	19	36.66	36.85	-18	10,705	-0.17%
2020/08/14	3	35.43	3	35.25	35.40	0	10,541	0.00%
2020/08/13	1.6	35.54	0	0.00	35.20	1.6	10,583	0.02%
2020/08/12	4	35.53	1	35.45	35.55	3	10,578	0.03%
2020/08/11	5	35.75	21	35.99	35.40	-16	10,619	-0.15%
2020/08/10	2	35.63	14	36.01	35.20	-12	10,633	-0.11%
2020/08/07	5	36.24	0	0.00	35.75	5	10,730	0.05%
2020/08/06	18	37.30	16	37.20	37.45	2	10,749	0.02%
2020/08/05	6	37.37	6	37.42	36.90	0	10,688	0.00%
2020/08/04	15	36.89	23	37.03	37.10	-8	10,597	-0.08%
2020/08/03	28	36.80	11	36.77	36.85	17	10,564	0.16%
2020/07/31	31	37.39	33	37.24	37.15	-2	10,441	-0.02%
2020/07/30	12	35.80	8	36.18	36.35	4	9,654	0.04%
2020/07/29	1	35.60	0	0.00	35.50	1	9,631	0.01%
2020/07/28	16	36.27	28	36.30	35.65	-12	9,736	-0.12%
2020/07/27	0	0.00	7	34.89	35.25	-7	9,497	-0.07%
2020/07/24	14	34.79	11	34.39	34.25	3	9,370	0.03%
2020/07/23	3	35.15	3	35.23	34.85	0	9,367	0.00%
2020/07/22	12	35.10	0	0.00	35.05	12	9,487	0.13%
2020/07/21	12	35.06	5	35.00	34.85	7	9,454	0.07%
2020/07/17	0	0.00	2	34.50	34.85	-2	9,443	-0.02%
2020/07/16	1	35.40	0	0.00	35.60	1	9,483	0.01%
2020/07/15	11	34.00	1	33.85	34.20	10	9,227	0.11%
2020/07/14	0	0.00	2	33.90	33.50	-2	9,231	-0.02%
2020/07/13	2	34.40	0	0.00	34.30	2	9,247	0.02%
2020/07/10	32	35.77	3	35.90	35.55	29	9,270	0.31%
2020/07/09	0	0.00	3	36.80	36.70	-3	9,162	-0.03%
2020/07/08	27	37.37	1	37.20	37.20	26	9,011	0.29%
2020/07/07	9	37.17	20	36.82	37.00	-11	8,909	-0.12%
2020/07/06	8	38.46	31	38.96	38.55	-23	8,697	-0.26%
2020/07/03	17	35.72	30	35.21	36.45	-13	8,188	-0.16%
2020/07/02	14	34.17	5	34.09	34.20	9	7,697	0.12%
2020/07/01	1	33.85	4	33.86	33.80	-3	7,699	-0.04%
2020/06/29	1	33.10	0	0.00	33.00	1	7,759	0.01%
2020/06/24	2	33.38	1	33.30	33.30	1	7,783	0.01%
2020/06/23	12	33.63	0	0.00	33.55	12	7,879	0.15%
2020/06/19	0	0.00	15	33.95	33.60	-15	8,082	-0.19%
2020/06/18	7	33.40	1	33.50	33.50	6	8,038	0.07%
2020/06/17	1	33.50	0	0.00	33.75	1	8,047	0.01%
2020/06/16	1	34.20	1	34.00	33.95	0	8,149	0.00%
2020/06/15	8	33.78	0	0.00	33.30	8	8,200	0.10%
2020/06/12	10	32.88	8	33.84	34.15	2	8,265	0.02%
2020/06/11	2	33.15	4	32.66	32.75	-2	8,149	-0.02%
2020/06/10	3	33.60	6	33.68	33.70	-3	8,183	-0.04%
2020/06/09	7	34.04	0	0.00	33.90	7	8,370	0.08%
2020/06/08	27	34.91	18	35.50	34.85	9	8,405	0.11%
2020/06/03	11	34.24	1	34.10	34.15	10	8,189	0.12%
2020/06/02	5	34.23	7	34.16	34.55	-2	8,115	-0.02%
2020/06/01	5	33.60	0	0.00	33.60	5	7,927	0.06%
2020/05/28	0	0.00	3	33.30	33.10	-3	8,140	-0.04%
2020/05/26	0	0.00	1	33.70	33.50	-1	8,744	-0.01%
2020/05/25	2	33.13	4	33.40	33.70	-2	8,973	-0.02%
2020/05/22	4	32.70	0	0.00	32.60	4	8,967	0.04%
2020/05/21	0	0.00	1	33.70	33.65	-1	8,967	-0.01%
2020/05/20	2	33.40	2	33.60	33.55	0	9,054	0.00%
2020/05/19	0	0.00	5	32.79	33.20	-5	9,104	-0.05%
2020/05/18	1	32.80	7	32.74	32.40	-6	9,309	-0.06%
2020/05/15	10	34.09	0	0.00	33.45	10	9,366	0.11%
2020/05/14	0	0.00	2	33.60	33.70	-2	9,582	-0.02%
2020/05/13	1	34.00	4	34.04	34.40	-3	9,598	-0.03%
2020/05/12	2	33.78	8	33.86	33.40	-6	9,448	-0.06%
2020/05/11	1	33.05	19	32.97	33.05	-18	9,464	-0.19%
2020/05/08	12	33.27	22	33.11	32.70	-10	9,395	-0.11%
2020/05/07	3	32.63	21	32.73	32.70	-18	9,277	-0.19%
2020/05/06	4	32.50	0	0.00	32.35	4	9,233	0.04%
2020/05/05	20	33.00	0	0.00	32.55	20	9,207	0.22%
2020/05/04	9	32.64	2	32.55	32.85	7	9,141	0.08%
2020/04/30	4	31.80	16	31.98	32.70	-12	8,989	-0.13%
2020/04/29	0	0.00	10	31.10	30.90	-10	8,825	-0.11%
2020/04/28	2	30.85	0	0.00	30.95	2	8,819	0.02%
2020/04/27	0	0.00	4	30.35	30.70	-4	8,850	-0.05%
2020/04/24	1	29.40	0	0.00	29.40	1	8,714	0.01%
2020/04/23	12	29.26	4	29.45	29.30	8	8,710	0.09%
2020/04/22	2	28.80	2	29.00	29.05	0	8,702	0.00%
2020/04/21	17	29.71	16	29.65	28.75	1	8,808	0.01%
2020/04/20	3	29.07	4	29.00	29.00	-1	8,715	-0.01%
2020/04/17	5	29.38	4	29.41	28.80	1	8,765	0.01%
2020/04/16	0	0.00	1	29.10	29.10	-1	8,703	-0.01%
2020/04/15	1	28.95	5	29.16	29.05	-4	8,664	-0.05%
2020/04/14	5	28.65	14	28.61	28.65	-9	8,655	-0.10%
2020/04/13	10	28.45	0	0.00	28.00	10	8,677	0.12%
2020/04/10	1	28.30	0	0.00	28.30	1	8,761	0.01%
2020/04/09	3	28.45	4	28.54	28.45	-1	9,015	-0.01%
2020/04/08	21	28.10	20	28.37	28.90	1	9,001	0.01%
2020/04/07	2	27.10	2	27.25	27.30	0	8,905	0.00%
2020/04/01	2	25.90	5	26.00	26.15	-3	9,526	-0.03%
2020/03/31	1	25.85	0	0.00	25.95	1	9,491	0.01%
2020/03/25	6	25.78	18	25.88	26.00	-12	9,519	-0.13%
2020/03/24	1	23.75	5	24.10	23.90	-4	9,452	-0.04%
2020/03/20	14	23.96	1	24.50	24.30	13	10,014	0.13%
2020/03/19	10	22.55	2	22.60	22.55	8	10,038	0.08%
2020/03/18	1	25.10	8	25.75	25.05	-7	10,011	-0.07%
2020/03/17	8	25.69	12	25.25	25.05	-4	10,270	-0.04%
2020/03/16	9	27.20	0	0.00	26.45	9	10,196	0.09%
2020/03/13	10	27.52	5	27.48	27.90	5	10,206	0.05%
2020/03/12	4	29.88	1	29.80	30.20	3	10,016	0.03%
2020/03/11	0	0.00	3	33.30	32.40	-3	10,010	-0.03%
2020/03/10	15	32.78	9	32.43	33.05	6	10,412	0.06%
2020/03/09	11	33.12	0	0.00	33.00	11	10,701	0.10%
2020/03/05	2	35.30	1	35.30	35.20	1	10,574	0.01%
2020/03/03	5	35.93	6	35.69	35.15	-1	10,472	-0.01%
2020/03/02	16	33.96	16	35.07	35.50	0	10,424	0.00%
2020/02/27	12	35.78	2	35.00	34.15	10	10,167	0.10%
2020/02/26	5	34.85	15	35.50	36.00	-10	9,735	-0.10%
2020/02/25	0	0.00	1	34.45	35.15	-1	9,448	-0.01%
2020/02/24	2	35.10	3	35.00	35.00	-1	9,393	-0.01%
2020/02/21	1	34.80	2	35.35	35.40	-1	9,348	-0.01%
2020/02/20	0	0.00	9	35.30	35.00	-9	9,230	-0.10%
2020/02/19	1	35.25	2	35.48	35.30	-1	9,113	-0.01%
2020/02/18	5	34.50	13	34.85	34.65	-8	8,882	-0.09%
2020/02/17	20	34.85	10	35.28	34.65	10	8,773	0.11%
2020/02/13	2	33.70	1	33.70	33.50	1	8,308	0.01%
2020/02/12	2	33.83	15	33.56	33.60	-13	8,348	-0.16%
2020/02/10	1	31.90	0	0.00	31.60	1	8,344	0.01%
2020/02/07	2	32.00	0	0.00	31.85	2	8,493	0.02%
2020/02/06	1	32.55	0	0.00	32.40	1	8,669	0.01%
2020/02/05	0	0.00	6	32.07	31.80	-6	8,800	-0.07%
2020/02/04	12	31.87	2	31.80	32.10	10	8,800	0.11%
2020/02/03	1	29.50	0	0.00	31.20	1	8,871	0.01%
2020/01/31	30	32.50	1	32.40	32.50	29	8,827	0.33%
2020/01/30	14	32.45	67	32.37	32.25	-53	9,107	-0.58%
2020/01/20	5	35.80	0	0.00	35.80	5	9,084	0.06%
2020/01/17	0	0.00	6	35.50	35.45	-6	9,265	-0.06%
2020/01/16	12	35.43	1	35.50	35.45	11	9,526	0.12%
2020/01/15	4	35.84	8	35.66	35.55	-4	9,835	-0.04%
2020/01/14	1	35.50	0	0.00	35.40	1	9,947	0.01%
2020/01/13	1	34.70	2	35.00	35.15	-1	10,704	-0.01%
2020/01/10	0	0.00	2	34.60	34.15	-2	11,060	-0.02%
2020/01/09	0	0.00	15	34.43	34.30	-15	11,048	-0.14%
2020/01/08	16	34.27	1	34.15	34.00	15	11,063	0.14%
2020/01/07	10	35.20	1	34.65	34.80	9	11,090	0.08%
2020/01/06	16	35.51	0	0.00	35.20	16	11,228	0.14%
2020/01/03	1	36.45	14	37.04	36.25	-13	11,149	-0.12%
2020/01/02	7	36.69	4	36.89	36.90	3	10,906	0.03%
2019/12/31	6	36.55	12	36.56	36.35	-6	10,825	-0.06%
2019/12/30	29	37.55	15	37.36	37.10	14	10,750	0.13%
2019/12/27	14	37.11	15	36.75	37.30	-1	10,473	-0.01%
2019/12/26	3	35.88	10	35.95	35.80	-7	10,121	-0.07%
2019/12/25	4	36.33	4	36.49	36.10	0	10,177	0.00%
2019/12/24	3	35.72	5	35.80	35.80	-2	10,039	-0.02%
2019/12/23	3	36.20	2	35.85	36.10	1	10,132	0.01%
2019/12/20	1	36.20	0	0.00	35.90	1	10,247	0.01%
2019/12/19	0	0.00	40	35.99	35.90	-40	10,473	-0.38%
2019/12/18	4	36.58	31	36.78	36.30	-27	10,454	-0.26%
2019/12/17	19	36.48	12	36.26	36.60	7	10,055	0.07%
2019/12/16	18	36.23	18	36.35	36.05	0	10,068	0.00%
2019/12/13	0	0.00	2	35.43	35.60	-2	9,918	-0.02%
2019/12/12	18	36.06	24	36.45	35.50	-6	9,803	-0.06%
2019/12/10	3	35.63	5	35.70	35.75	-2	9,363	-0.02%
2019/12/09	4	35.38	6	35.43	35.30	-2	9,240	-0.02%
2019/12/06	3	35.45	0	0.00	35.55	3	9,233	0.03%
2019/12/05	37	35.03	10	35.42	35.25	27	9,090	0.30%
2019/12/04	2	34.25	18	34.13	34.85	-16	8,701	-0.18%
2019/12/02	0	0.00	1	33.20	33.05	-1	8,328	-0.01%
2019/11/29	4	33.50	0	0.00	33.45	4	8,386	0.05%
2019/11/28	2	33.90	7	33.93	33.80	-5	8,410	-0.06%
2019/11/27	13	34.13	6	34.03	34.10	7	8,529	0.08%
2019/11/26	6	33.28	8	33.30	33.35	-2	8,500	-0.02%
2019/11/21	10	32.97	4	32.93	33.25	6	8,766	0.07%
2019/11/19	0	0.00	2	33.35	33.60	-2	8,826	-0.02%
2019/11/18	5	33.34	14	33.35	33.35	-9	8,874	-0.10%
2019/11/15	15	33.05	0	0.00	33.00	15	8,970	0.17%
2019/11/14	5	32.82	0	0.00	33.00	5	9,074	0.06%
2019/11/13	2	33.40	0	0.00	33.25	2	9,090	0.02%
2019/11/12	2	33.25	4	33.60	33.60	-2	9,106	-0.02%
2019/11/11	4	33.00	0	0.00	33.00	4	9,114	0.04%
2019/11/08	5	34.54	28	34.49	34.30	-23	9,043	-0.25%
2019/11/07	4	35.15	1	35.25	35.05	3	9,033	0.03%
2019/11/06	8	36.09	6	36.53	35.75	2	9,078	0.02%
2019/11/05	2	36.05	5	36.52	36.00	-3	8,993	-0.03%
2019/11/04	3	36.10	6	35.93	35.80	-3	8,863	-0.03%
2019/11/01	0	0.00	3	35.53	35.70	-3	8,740	-0.03%
2019/10/31	2	35.30	3	35.25	35.05	-1	8,780	-0.01%
2019/10/30	6	35.78	0	0.00	35.80	6	8,690	0.07%
2019/10/29	12	36.30	21	36.21	36.05	-9	8,683	-0.10%
2019/10/28	29	35.86	37	35.35	35.60	-8	8,555	-0.09%
2019/10/25	23	36.13	12	36.07	35.50	11	8,580	0.13%
2019/10/24	1	36.45	1	36.40	36.70	0	8,427	0.00%
2019/10/23	19	36.57	27	36.46	36.35	-8	8,296	-0.10%
2019/10/22	27	36.32	2	36.15	36.15	25	8,261	0.30%
2019/10/21	19	35.97	17	36.42	36.30	2	8,106	0.02%
2019/10/18	8	34.36	24	34.39	34.80	-16	7,458	-0.21%
2019/10/17	1	33.40	0	0.00	33.45	1	7,237	0.01%
2019/10/16	1	33.30	1	33.70	33.20	0	7,345	0.00%
2019/10/15	17	33.71	0	0.00	33.40	17	7,326	0.23%
2019/10/14	16	33.82	9	34.00	33.75	7	7,233	0.10%
2019/10/09	1	33.00	0	0.00	32.70	1	7,081	0.01%
2019/10/08	3	33.02	1	32.75	32.90	2	7,118	0.03%
2019/10/07	5	33.50	0	0.00	33.45	5	7,175	0.07%
2019/10/04	1	33.70	1	34.50	33.85	0	7,280	0.00%
2019/10/03	2	33.50	9	33.59	34.10	-7	7,323	-0.10%
2019/10/02	2	33.78	10	33.70	33.90	-8	7,419	-0.11%
2019/10/01	1	34.00	2	34.40	34.60	-1	7,428	-0.01%
2019/09/27	0	0.00	1	33.60	33.65	-1	7,471	-0.01%
2019/09/26	3	34.32	2	34.83	34.10	1	7,535	0.01%
2019/09/25	1	34.45	12	34.37	34.50	-11	7,686	-0.14%
2019/09/24	4	34.39	15	34.35	34.15	-11	7,755	-0.14%
2019/09/23	6	33.70	1	33.80	33.75	5	7,525	0.07%
2019/09/20	0	0.00	2	33.48	33.45	-2	7,554	-0.03%
2019/09/19	3	33.38	6	33.36	33.50	-3	7,653	-0.04%
2019/09/17	10	32.55	1	32.75	32.50	9	7,640	0.12%
2019/09/12	8	32.35	0	0.00	32.20	8	7,842	0.10%
2019/09/11	0	0.00	1	32.00	31.90	-1	7,914	-0.01%
2019/09/10	0	0.00	10	31.90	31.90	-10	8,037	-0.12%
2019/09/09	0	0.00	4	32.55	32.35	-4	8,377	-0.05%
2019/09/06	9	33.22	20	33.20	32.90	-11	8,430	-0.13%
2019/09/05	0	0.00	10	33.10	32.90	-10	8,426	-0.12%
2019/09/04	10	32.85	0	0.00	32.85	10	8,683	0.12%
2019/09/03	6	32.87	23	32.57	32.50	-17	8,754	-0.19%
2019/09/02	0	0.00	2	32.60	32.70	-2	8,710	-0.02%
2019/08/30	20	32.95	11	32.76	32.10	9	8,713	0.10%
2019/08/28	22	32.38	10	32.50	32.55	12	8,568	0.14%
2019/08/27	0	0.00	1	31.85	31.40	-1	8,406	-0.01%
2019/08/26	1	31.70	0	0.00	31.50	1	8,466	0.01%
2019/08/23	1	32.40	0.1	32.45	32.40	0.9	8,468	0.01%
2019/08/22	4	32.45	23	32.78	32.40	-19	8,490	-0.22%
2019/08/21	1	33.05	1.1	33.22	32.70	-0.1	8,500	0.00%
2019/08/19	7	33.43	11	33.43	33.40	-4	8,459	-0.05%
2019/08/16	28	32.70	9	32.44	32.50	19	8,412	0.23%
2019/08/15	2	31.65	10	31.95	31.85	-8	8,490	-0.09%
2019/08/14	2	32.90	0	0.00	32.50	2	8,552	0.02%
2019/08/13	30	32.74	1	32.55	32.50	29	8,640	0.34%
2019/08/12	1	32.20	10	32.65	32.45	-9	8,721	-0.10%
2019/08/08	0	0.00	20	32.70	32.85	-20	8,736	-0.23%
2019/08/07	22	34.08	2	33.65	33.20	20	8,803	0.23%
2019/08/06	1	33.70	0	0.00	34.15	1	8,983	0.01%
2019/08/05	2	34.00	7	34.04	33.85	-5	9,305	-0.05%
2019/08/02	8	34.63	83	34.42	34.55	-75	9,570	-0.78%
2019/08/01	0	0.00	3	35.78	35.75	-3	9,723	-0.03%
2019/07/31	5	36.10	14	36.05	36.20	-9	9,932	-0.09%
2019/07/30	0	0.00	10	35.75	35.60	-10	9,958	-0.10%
2019/07/29	1	37.00	3	37.60	37.05	-2	9,899	-0.02%
2019/07/26	5	36.95	1	36.85	37.00	4	9,916	0.04%
2019/07/25	1	36.65	7	36.55	36.90	-6	9,947	-0.06%
2019/07/24	13	36.80	5	36.97	36.80	8	10,024	0.08%
2019/07/23	2	36.63	0	0.00	36.10	2	10,242	0.02%
2019/07/22	5	36.56	2	36.60	36.50	3	10,750	0.03%
2019/07/19	2	35.65	7	35.59	36.05	-5	11,077	-0.05%
2019/07/18	2	34.70	27	34.71	34.50	-25	11,053	-0.23%
2019/07/17	3	35.80	0	0.00	35.65	3	11,077	0.03%
2019/07/16	0	0.00	1	36.20	35.90	-1	11,708	-0.01%
2019/07/15	1	35.90	1	35.85	35.70	0	11,875	0.00%
2019/07/12	0	0.00	11	35.49	35.40	-11	12,082	-0.09%
2019/07/11	41	35.85	18	35.74	35.60	23	12,129	0.19%
2019/07/10	2	37.60	0	0.00	37.60	2	12,100	0.02%
2019/07/09	21	37.60	0	0.00	37.40	21	12,054	0.17%
2019/07/08	0	0.00	2	38.38	38.05	-2	12,117	-0.02%
2019/07/05	1	37.40	5	37.65	37.80	-4	12,158	-0.03%
2019/07/04	1	37.65	1	37.50	37.55	0	12,166	0.00%
2019/07/03	6	37.01	1	37.30	36.90	5	12,483	0.04%
2019/07/02	6	37.20	9	37.12	37.10	-3	12,517	-0.02%
2019/07/01	3	36.18	4	36.15	36.45	-1	12,550	-0.01%
2019/06/28	1	35.25	0	0.00	35.35	1	12,808	0.01%
2019/06/27	1	35.15	1	35.10	35.15	0	13,119	0.00%
2019/06/26	2	34.53	2	34.60	34.70	0	13,074	0.00%
2019/06/25	2	35.28	2	35.35	35.30	0	13,030	0.00%
2019/06/21	3	35.27	3	35.45	35.05	0	12,923	0.00%
2019/06/20	1	36.10	0	0.00	35.70	1	12,880	0.01%
2019/06/18	6	35.40	12	35.00	35.05	-6	12,825	-0.05%
2019/06/17	25	35.76	10	35.66	35.50	15	12,844	0.12%
2019/06/14	4	34.65	0	0.00	34.40	4	12,517	0.03%
2019/06/13	21	34.44	29	34.22	34.25	-8	12,543	-0.06%
2019/06/12	17	34.95	5	35.22	34.60	12	12,564	0.10%
2019/06/11	5	33.85	2	33.93	34.05	3	12,406	0.02%
2019/06/10	0	0.00	11	33.20	33.25	-11	12,391	-0.09%
2019/06/06	1	32.90	11	32.82	32.80	-10	12,525	-0.08%
2019/06/04	0	0.00	1	33.25	33.50	-1	12,606	-0.01%
2019/05/31	1	33.55	1	33.70	33.50	0	13,007	0.00%
2019/05/30	1	32.80	6	32.79	33.15	-5	13,059	-0.04%
2019/05/28	7	32.77	0	0.00	32.95	7	13,695	0.05%
2019/05/27	1	32.90	1	33.35	32.90	0	14,182	0.00%
2019/05/24	4	33.61	5	33.60	33.05	-1	14,485	-0.01%
2019/05/23	7	33.28	0	0.00	33.30	7	14,617	0.05%
2019/05/22	4	34.56	13	34.35	33.90	-9	14,824	-0.06%
2019/05/21	22	33.89	3	33.60	33.90	19	15,197	0.13%
2019/05/20	0	0.00	24	32.96	33.05	-24	15,278	-0.16%
2019/05/17	9	34.39	7	34.32	33.80	2	15,570	0.01%
2019/05/16	30	34.63	16	34.77	33.80	14	15,910	0.09%
2019/05/15	24	35.17	33	34.95	34.90	-9	16,886	-0.05%
2019/05/14	42	34.08	21	33.52	35.25	21	17,494	0.12%
2019/05/13	17	34.96	9	36.09	33.80	8	17,719	0.05%
2019/05/10	20	37.28	6	37.67	36.60	14	17,580	0.08%
2019/05/09	19	38.07	15	38.06	37.25	4	17,423	0.02%
2019/05/08	16	38.88	4	38.91	38.90	12	17,313	0.07%
2019/05/07	1	38.50	1	38.25	38.40	0	17,407	0.00%
2019/05/06	4	38.30	1	38.50	38.15	3	17,976	0.02%
2019/05/03	4	39.44	29	39.48	39.35	-25	17,943	-0.14%
2019/05/02	1	38.85	1	39.35	38.90	0	17,968	0.00%
2019/04/30	1	38.10	2	38.95	39.05	-1	18,100	-0.01%
2019/04/29	12	39.48	8	40.01	38.55	4	17,988	0.02%
2019/04/26	47	40.86	13	40.78	41.15	34	17,730	0.19%
2019/04/25	30	40.19	13	40.01	40.55	17	17,250	0.10%
2019/04/24	7	39.94	3	39.82	39.40	4	16,889	0.02%
2019/04/23	3	39.10	0	0.00	39.00	3	16,911	0.02%
2019/04/22	15	39.78	15	40.19	39.25	0	17,008	0.00%
2019/04/19	5	38.60	10	38.66	39.00	-5	16,563	-0.03%
2019/04/18	6	38.33	8	39.01	37.85	-2	16,598	-0.01%
2019/04/17	35	38.48	55	38.38	38.25	-20	16,622	-0.12%
2019/04/16	33	37.54	34	37.92	38.05	-1	16,677	-0.01%
2019/04/15	34	37.51	2	37.55	37.30	32	16,926	0.19%
2019/04/12	6	37.73	7	37.44	37.25	-1	17,317	-0.01%
2019/04/11	27	38.95	28	38.46	38.10	-1	17,415	-0.01%
2019/04/10	3	39.22	10	39.25	39.35	-7	17,356	-0.04%
2019/04/09	23	40.33	32	40.14	39.60	-9	17,404	-0.05%
2019/04/08	23	39.87	24	39.44	39.30	-1	17,317	-0.01%
2019/04/03	36	39.77	28	39.45	39.20	8	17,378	0.05%
2019/04/02	28	38.34	32	39.08	39.45	-4	17,400	-0.02%
2019/04/01	20	38.08	29	37.76	37.90	-9	17,263	-0.05%
2019/03/29	14	36.48	1	36.60	36.90	13	17,149	0.08%
2019/03/28	1	36.70	3	36.95	36.55	-2	17,823	-0.01%
2019/03/27	4	36.93	0	36.80	36.80	4	18,695	0.02%
2019/03/26	0	0.00	11	37.25	36.90	-11	19,704	-0.06%
2019/03/25	11	36.34	1	36.10	36.70	10	20,382	0.05%
2019/03/22	51	37.50	54	37.11	37.10	-3	20,597	-0.01%
2019/03/21	10	37.20	3	37.15	36.75	7	20,876	0.03%
2019/03/20	13	37.10	13	37.19	37.10	0	21,208	0.00%
2019/03/19	3	36.57	2	36.45	36.45	1	21,697	0.00%
2019/03/18	12	36.28	21	36.24	36.25	-9	22,043	-0.04%
2019/03/15	3	37.00	12	36.90	36.70	-9	22,301	-0.04%
2019/03/14	13	36.37	6	36.70	36.45	7	22,583	0.03%
2019/03/13	1	37.30	6	37.10	37.10	-5	23,091	-0.02%
2019/03/12	14	37.90	1	37.95	37.35	13	23,411	0.06%
2019/03/11	0	0.00	2	37.43	37.30	-2	23,766	-0.01%
2019/03/08	3	36.50	0	0.00	37.25	3	24,548	0.01%
2019/03/07	12	37.82	2	38.10	37.05	10	25,184	0.04%
2019/03/06	13	38.94	18	38.88	38.65	-5	26,262	-0.02%
2019/03/05	30	38.75	31	38.65	38.60	-1	27,112	0.00%
2019/03/04	3	39.68	6	39.55	38.95	-3	28,054	-0.01%
2019/02/27	4	39.31	4	39.35	39.50	0	28,110	0.00%
2019/02/26	12	38.75	7	38.81	38.60	5	28,202	0.02%
2019/02/25	28	38.08	45	37.93	37.80	-17	28,383	-0.06%
2019/02/22	21	39.85	1	39.55	38.75	20	29,437	0.07%
2019/02/21	6	38.96	15	39.03	39.40	-9	29,463	-0.03%
2019/02/20	35	40.25	29	40.01	39.50	6	29,489	0.02%
2019/02/19	5	39.01	6	39.30	39.50	-1	29,660	0.00%
2019/02/18	25	40.00	5	39.96	39.20	20	30,192	0.07%
2019/02/15	4	38.76	24	38.79	38.80	-20	30,612	-0.07%
2019/02/14	38	39.98	43	39.86	39.80	-5	30,775	-0.02%
2019/02/13	1	36.35	35	38.47	38.75	-34	30,306	-0.11%
2019/02/12	2	35.48	20	35.42	35.25	-18	30,182	-0.06%
2019/02/11	10	34.41	11	34.47	34.35	-1	31,029	0.00%
2019/01/30	6	33.96	4	33.70	33.40	2	31,892	0.01%
2019/01/29	5	33.55	7	33.43	33.40	-2	32,202	-0.01%
2019/01/28	79	34.98	64	34.60	34.25	15	32,566	0.05%
2019/01/25	28	34.13	14	33.98	34.30	14	33,389	0.04%
2019/01/24	3	32.55	3	32.67	32.65	0	34,287	0.00%
2019/01/23	3	32.42	21	32.06	32.25	-18	34,578	-0.05%
2019/01/22	52	32.83	55	32.61	32.60	-3	34,995	-0.01%
2019/01/21	1	32.35	4	32.25	32.20	-3	35,430	-0.01%
2019/01/18	7	31.59	5	31.81	32.20	2	35,828	0.01%
2019/01/17	2	32.20	1	32.10	32.00	1	36,054	0.00%
2019/01/16	24	32.28	23	32.45	32.60	1	36,365	0.00%
2019/01/15	5	32.02	2	31.90	32.05	3	36,476	0.01%
2019/01/14	8	32.04	6	32.23	31.85	2	36,612	0.01%
2019/01/11	3	33.50	8	33.40	32.95	-5	36,713	-0.01%
2019/01/10	4	33.94	3	33.92	33.40	1	36,865	0.00%
2019/01/09	29	33.47	18	33.47	33.40	11	37,074	0.03%
2019/01/08	5	33.36	2	33.30	33.35	3	37,626	0.01%
2019/01/07	1	33.40	5	33.28	33.55	-4	37,762	-0.01%
2019/01/04	7	30.68	50	30.93	31.50	-43	38,001	-0.11%
2019/01/03	6	32.90	1	32.50	32.00	5	37,814	0.01%
2019/01/02	24	33.71	10	33.50	33.50	14	38,184	0.04%
2018/12/28	1	33.60	2	33.45	33.50	-1	38,634	0.00%
2018/12/27	123	34.23	55	33.64	33.50	68	39,107	0.17%	大買/
2018/12/26	15	33.74	14	33.77	32.50	1	39,032	0.00%
2018/12/25	2	32.85	83	33.05	33.40	-81	39,341	-0.21%
2018/12/24	73	34.53	74	33.76	34.40	-1	39,312	0.00%
2018/12/22	73	34.34	50	34.50	34.65	23	39,298	0.06%
2018/12/21	12	34.23	14	34.30	35.45	-2	39,507	-0.01%
2018/12/20	29	33.75	21	33.43	33.60	8	39,119	0.02%
2018/12/19	26	36.57	9	36.58	35.20	17	38,481	0.04%
2018/12/18	9	38.79	7	38.65	37.60	2	38,498	0.01%
2018/12/17	23	41.15	22	40.58	40.50	1	38,648	0.00%
2018/12/14	17	41.22	12	41.58	40.70	5	38,836	0.01%
2018/12/13	13	42.14	3	42.12	42.30	10	38,818	0.03%
2018/12/12	126	41.38	122	41.98	41.85	4	38,745	0.01%	大買/大賣/
2018/12/11	64	41.45	56	40.96	40.55	8	38,901	0.02%
2018/12/10	2	40.18	41	40.40	41.45	-39	39,090	-0.10%
2018/12/07	52	41.05	47	40.76	40.90	5	39,058	0.01%
2018/12/06	4	41.68	32	40.62	40.15	-28	39,164	-0.07%
2018/12/05	53	41.84	9	42.03	41.90	44	39,076	0.11%
2018/12/04	12	43.60	13	43.68	43.20	-1	39,419	0.00%
2018/12/03	80	44.59	91	44.56	44.20	-11	39,430	-0.03%
2018/11/30	60	42.57	62	42.76	43.20	-2	38,819	-0.01%
2018/11/29	28	41.71	37	41.88	42.50	-9	38,225	-0.02%
2018/11/28	102	39.83	99	40.18	39.85	3	37,146	0.01%	大買/
2018/11/27	113	38.97	136	39.43	39.40	-23	36,504	-0.06%	大買/大賣/
2018/11/26	75	38.37	69	38.18	38.20	6	35,653	0.02%
2018/11/23	29	37.81	11	38.57	37.35	18	35,760	0.05%
2018/11/22	76	39.43	80	38.32	38.15	-4	35,578	-0.01%
2018/11/21	165	39.19	166	39.19	39.50	-1	35,256	0.00%	大買/大賣/
2018/11/20	1	37.45	25	37.55	37.45	-24	34,251	-0.07%
2018/11/19	76	37.00	64	37.45	37.70	12	34,401	0.03%
2018/11/16	30	37.60	157	37.96	36.75	-127	34,265	-0.37%	大賣/鉅額交易
2018/11/15	42	37.09	17	36.58	37.70	25	33,749	0.07%
2018/11/14	68	38.06	79	37.15	37.00	-11	33,259	-0.03%
2018/11/13	234	37.44	118	37.83	38.35	116	32,871	0.35%	大買/大賣/鉅額交易
2018/11/12	111	36.65	114	37.50	37.80	-3	32,467	-0.01%	大買/大賣/
2018/11/09	113	36.98	112	36.71	37.00	1	32,209	0.00%	大買/大賣/
2018/11/08	66	37.66	63	36.20	36.25	3	31,899	0.01%
2018/11/07	103	34.21	119	35.56	35.80	-16	31,002	-0.05%	大買/大賣/
2018/11/06	13	33.32	5	33.03	32.55	8	30,328	0.03%
2018/11/05	15	33.58	15	33.55	34.05	0	30,079	0.00%
2018/11/02	96	33.38	97	33.02	33.30	-1	29,779	0.00%
2018/11/01	236	33.05	131	33.40	32.75	105	29,018	0.36%	大買/大賣/鉅額交易
2018/10/31	3	31.08	12	31.25	31.40	-9	27,766	-0.03%
2018/10/30	39	28.37	38	28.17	28.55	1	27,535	0.00%
2018/10/29	40	27.36	19	27.31	28.65	21	27,409	0.08%
2018/10/26	56	27.73	164	26.98	26.05	-108	27,322	-0.40%	大賣/鉅額交易
2018/10/25	64	27.14	21	27.15	26.55	43	27,120	0.16%
2018/10/24	42	30.24	53	31.13	29.50	-11	26,849	-0.04%
2018/10/23	12	31.65	2	31.88	31.35	10	26,639	0.04%
2018/10/22	28	32.15	33	32.89	33.10	-5	26,588	-0.02%
2018/10/19	48	31.96	10	32.35	32.35	38	26,568	0.14%
2018/10/18	24	33.84	72	33.39	33.25	-48	26,457	-0.18%
2018/10/17	6	33.29	1	34.40	33.10	5	26,349	0.02%
2018/10/16	10	33.71	15	33.68	33.25	-5	26,327	-0.02%
2018/10/15	13	31.94	2	32.08	32.00	11	26,269	0.04%
2018/10/12	175	31.90	74	32.26	31.85	101	26,475	0.38%	大買/鉅額交易
2018/10/11	6	31.95	23	31.83	31.80	-17	26,210	-0.06%
2018/10/09	146	35.42	185	35.70	35.30	-39	26,240	-0.15%	大買/大賣/
2018/10/08	68	36.91	62	35.19	35.15	6	26,051	0.02%
2018/10/05	110	38.43	7	38.23	36.80	103	25,907	0.40%	大買/鉅額交易
2018/10/04	8	40.26	19	40.52	40.00	-11	25,635	-0.04%
2018/10/03	55	42.20	43	41.45	40.40	12	25,839	0.05%
2018/10/02	31	43.21	32	43.19	42.60	-1	26,084	0.00%
2018/10/01	14.7	43.09	2	43.23	43.20	12.7	26,286	0.05%
2018/09/28	51	43.01	61	43.24	43.50	-10	26,732	-0.04%
2018/09/27	9	42.62	6	43.48	42.20	3	26,709	0.01%
2018/09/26	48	44.25	37	44.00	43.80	11	27,040	0.04%
2018/09/25	85	44.21	72	43.97	44.15	13	26,956	0.05%
2018/09/21	37	42.76	41	42.82	43.85	-4	26,206	-0.02%
2018/09/20	59	41.39	64	40.93	40.75	-5	25,600	-0.02%
2018/09/19	10	41.63	11	41.22	40.20	-1	25,686	0.00%
2018/09/18	15	41.18	13	41.49	40.95	2	25,896	0.01%
2018/09/17	69	41.90	131	41.85	42.40	-62	26,186	-0.24%	大賣/
2018/09/14	14	39.85	11	40.97	41.45	3	25,773	0.01%
2018/09/13	114	39.19	84	39.31	37.70	30	25,506	0.12%	大買/
2018/09/12	1	38.55	22	38.51	38.65	-21	25,568	-0.08%
2018/09/11	11	39.50	27	39.65	39.60	-16	25,723	-0.06%
2018/09/10	7	39.11	59	39.12	37.45	-52	25,491	-0.20%
2018/09/07	71	42.68	26	43.11	41.50	45	25,119	0.18%
2018/09/06	4	44.58	3	44.78	44.00	1	25,060	0.00%
2018/09/05	3	44.40	4	44.46	44.55	-1	25,627	0.00%
2018/09/04	1	43.90	31	43.45	43.85	-30	27,102	-0.11%
2018/09/03	25	44.80	58	44.69	43.55	-33	27,874	-0.12%
2018/08/31	4	46.55	1	47.25	47.25	3	28,015	0.01%
2018/08/30	15	48.35	11	48.36	47.50	4	28,162	0.01%
2018/08/29	20	47.03	10	47.38	47.60	10	28,205	0.04%
2018/08/28	6	47.47	13	47.20	47.10	-7	28,746	-0.02%
2018/08/27	23	45.42	6	45.58	47.20	17	28,901	0.06%
2018/08/24	6	44.09	9	45.75	42.95	-3	29,383	-0.01%
2018/08/23	7	46.66	3	47.03	46.40	4	30,829	0.01%
2018/08/22	21	48.05	21	47.34	47.10	0	31,632	0.00%
2018/08/21	6	47.65	1	47.70	47.00	5	33,184	0.02%
2018/08/20	19	47.58	12	49.90	47.00	7	34,269	0.02%
2018/08/17	6	51.30	0	0.00	51.80	6	34,573	0.02%
2018/08/16	1	51.10	6	49.03	51.20	-5	34,777	-0.01%
2018/08/15	3	52.07	7	52.03	50.20	-4	35,119	-0.01%
2018/08/14	21	53.01	3	53.20	53.50	18	35,718	0.05%
2018/08/13	1	56.60	10	54.00	53.60	-9	35,970	-0.03%
2018/08/10	0	0.00	1	59.30	58.80	-1	36,641	0.00%
2018/08/09	18	58.94	8	59.05	59.60	10	38,103	0.03%
2018/08/08	6	59.92	3	59.60	58.60	3	39,838	0.01%
2018/08/07	17	59.55	17	59.58	59.50	0	40,602	0.00%
2018/08/06	5	57.60	2	58.15	58.30	3	41,808	0.01%
2018/08/03	12	56.07	9	56.30	57.80	3	42,958	0.01%
2018/08/02	12	59.09	19	58.77	56.50	-7	43,259	-0.02%
2018/08/01	7	62.54	13	61.85	61.80	-6	43,841	-0.01%
2018/07/31	8	61.75	7	62.51	63.00	1	45,167	0.00%
2018/07/30	5	63.40	15	63.05	61.80	-10	45,338	-0.02%
2018/07/27	14	63.97	1	63.20	64.60	13	45,469	0.03%
2018/07/26	6	63.97	4	64.00	63.30	2	45,878	0.00%
2018/07/25	7	64.03	3.3	63.49	63.00	3.7	46,171	0.01%
2018/07/24	11	62.85	1	62.80	62.90	10	46,194	0.02%
2018/07/23	14	61.70	1	60.30	62.80	13	46,073	0.03%
2018/07/20	32	63.06	66	63.45	62.40	-34	46,066	-0.07%
2018/07/19	48	63.51	20	63.55	64.00	28	45,727	0.06%
2018/07/18	15	63.10	17	61.83	61.50	-2	46,120	0.00%
2018/07/17	3	63.13	11	63.90	62.60	-8	46,538	-0.02%
2018/07/16	16	63.52	24.2	63.85	64.30	-8.2	47,402	-0.02%
2018/07/13	10	63.34	14	63.69	62.30	-4	48,285	-0.01%
2018/07/12	4	62.63	7.4	62.14	62.10	-3.4	47,998	-0.01%
2018/07/11	15	61.57	6	61.90	62.00	9	47,915	0.02%
2018/07/10	13	61.15	21	61.23	62.40	-8	47,730	-0.02%
2018/07/09	16	58.88	37	58.83	57.80	-21	47,682	-0.04%
2018/07/06	25	56.54	16	55.80	58.70	9	47,345	0.02%
2018/07/05	18	54.41	4	54.98	53.90	14	46,923	0.03%
2018/07/04	15.1	54.90	25	55.31	53.00	-9.9	46,768	-0.02%
2018/07/03	2	58.80	0	0.00	58.10	2	46,387	0.00%
2018/07/02	4	59.83	3.1	60.75	59.10	0.9	46,387	0.00%
2018/06/29	2	61.30	2.2	61.64	62.30	-0.2	46,271	0.00%
2018/06/28	1	61.60	8	61.86	60.80	-7	46,268	-0.02%
2018/06/27	16.8	61.12	16.2	61.08	61.60	0.5	45,965	0.00%
2018/06/26	19	59.44	8.5	60.06	60.70	10.5	45,735	0.02%
2018/06/25	7.3	58.84	9.7	59.02	57.60	-2.4	45,247	-0.01%
2018/06/22	21	60.13	5	60.60	59.70	16	45,234	0.04%
2018/06/21	8.9	62.30	11	62.35	62.50	-2.1	45,060	0.00%
2018/06/20	44	60.90	27	61.70	60.60	17	44,997	0.04%
2018/06/19	8	64.63	18	65.14	64.50	-10	44,847	-0.02%
2018/06/15	3	66.87	1.1	67.00	66.60	1.9	44,751	0.00%
2018/06/14	3	66.10	8	68.09	68.10	-5	44,648	-0.01%
2018/06/13	25	69.36	41.2	67.88	67.00	-16.2	44,859	-0.04%
2018/06/12	61.3	71.48	32	73.45	70.00	29.3	44,681	0.07%
2018/06/11	34	67.09	49	67.18	69.70	-15	43,257	-0.03%
2018/06/08	15	62.26	11	62.70	63.40	4	42,538	0.01%
2018/06/07	12	65.27	6	66.07	65.00	6	42,363	0.01%
2018/06/06	10	65.52	19	65.80	66.00	-9	42,989	-0.02%
2018/06/05	18	64.49	11	63.08	63.70	7	43,474	0.02%
2018/06/04	29	67.33	29	66.84	67.30	0	42,688	0.00%
2018/06/01	33	68.75	26	69.92	67.10	7	42,378	0.02%
2018/05/31	62	71.02	78	71.85	69.90	-16	41,822	-0.04%
2018/05/30	37	66.62	55	66.41	67.80	-18	40,393	-0.04%
2018/05/29	62	67.91	40.8	68.68	66.40	21.2	39,562	0.05%
2018/05/28	76	64.34	102	64.31	64.80	-26	37,968	-0.07%	大賣/
2018/05/25	11	59.60	20	60.48	60.50	-9	36,847	-0.02%
2018/05/24	12	59.04	13	59.60	59.30	-1	36,381	0.00%
2018/05/23	28	59.49	20	59.50	58.90	8	36,141	0.02%
2018/05/22	75	60.75	85	60.19	58.50	-10	35,613	-0.03%
2018/05/21	68	62.75	33	63.55	62.60	35	34,997	0.10%
2018/05/18	65	62.32	75	62.10	63.20	-10	34,507	-0.03%
2018/05/17	33	62.04	46	63.45	61.20	-13	33,760	-0.04%
2018/05/16	93	61.48	69	61.74	62.00	24	32,460	0.07%
2018/05/15	30	57.43	77	57.25	57.30	-47	31,009	-0.15%
2018/05/14	77	56.24	27	55.98	58.10	50	30,392	0.16%
2018/05/11	35	54.65	41	55.09	52.90	-6	29,133	-0.02%
2018/05/10	43	51.64	38	52.06	53.50	5	27,993	0.02%
2018/05/09	74	53.10	75	52.79	52.50	-1	27,547	0.00%
2018/05/08	48	52.85	77	53.23	53.80	-29	26,881	-0.11%
2018/05/07	11	49.78	14	48.36	50.00	-3	25,652	-0.01%
2018/05/04	48	48.18	47	47.88	47.25	1	25,600	0.00%
2018/05/03	31	49.08	33	49.49	48.75	-2	25,913	-0.01%
2018/05/02	4	47.94	22	48.45	48.90	-18	25,992	-0.07%
2018/04/30	5	46.80	7	46.84	46.80	-2	26,032	-0.01%
2018/04/27	5	46.54	3	46.52	46.50	2	27,327	0.01%
2018/04/26	27	47.46	23	47.20	45.90	4	28,276	0.01%
2018/04/25	14	46.00	17	46.46	47.60	-3	28,445	-0.01%
2018/04/24	28	48.48	20	48.72	46.25	8	29,126	0.03%
2018/04/23	26	50.20	29	50.56	48.80	-3	28,557	-0.01%
2018/04/20	87	48.73	65	48.91	48.70	22	28,578	0.08%
2018/04/19	38	47.53	101	47.98	49.10	-63	27,712	-0.23%	大賣/
2018/04/18	0	0.00	1	44.70	44.65	-1	26,756	0.00%
2018/04/17	33	45.66	22	44.18	44.05	11	26,930	0.04%
2018/04/16	22	45.70	26	45.98	45.50	-4	27,170	-0.01%
2018/04/13	8	46.81	9	46.31	45.65	-1	27,575	0.00%
2018/04/12	14	44.61	4	44.73	44.90	10	27,359	0.04%
2018/04/11	2	45.65	10	45.75	45.05	-8	28,225	-0.03%
2018/04/10	12	44.85	19	44.63	44.60	-7	28,851	-0.02%
2018/04/09	40	43.96	26	44.25	43.80	14	29,531	0.05%
2018/04/03	7	43.72	11	43.98	44.25	-4	29,498	-0.01%
2018/04/02	7	43.31	6	43.28	43.05	1	29,804	0.00%
2018/03/31	57	43.98	59	43.77	44.00	-2	29,953	-0.01%
2018/03/30	15	45.32	6	45.93	44.70	9	30,304	0.03%
2018/03/29	26	46.55	2	47.00	45.50	24	30,876	0.08%
2018/03/28	47	46.09	41	45.80	45.80	6	30,715	0.02%
2018/03/27	12	46.74	18	47.14	47.15	-6	30,879	-0.02%
2018/03/26	22	45.34	24	45.64	45.75	-2	31,408	-0.01%
2018/03/23	6	45.38	12	45.22	45.00	-6	31,596	-0.02%
2018/03/22	31	48.05	16	47.68	47.05	15	31,550	0.05%
2018/03/21	3	47.18	30	47.91	47.00	-27	31,458	-0.09%
2018/03/20	10	47.00	5	46.88	47.25	5	31,677	0.02%
2018/03/19	10	48.37	48	48.14	47.65	-38	31,851	-0.12%
2018/03/16	28	48.34	34	48.41	47.20	-6	31,592	-0.02%
2018/03/15	34	46.54	33	46.66	47.00	1	31,638	0.00%
2018/03/14	48	47.58	29	47.01	46.90	19	31,960	0.06%
2018/03/13	15	48.18	18	48.28	48.55	-3	32,804	-0.01%
2018/03/12	61	48.24	23	48.00	47.75	38	33,151	0.11%
2018/03/09	34	46.52	56	46.12	47.50	-22	33,111	-0.07%
2018/03/08	23	43.07	22	43.19	43.20	1	33,139	0.00%
2018/03/07	8	42.73	2	42.30	42.70	6	33,542	0.02%
2018/03/06	17	42.64	7	42.51	42.40	10	33,993	0.03%
2018/03/05	6	42.21	49	42.37	41.40	-43	34,392	-0.13%
2018/03/02	18	44.23	15	44.10	44.10	3	34,552	0.01%
2018/03/01	12	44.73	5	44.95	45.00	7	35,135	0.02%
2018/02/27	16	45.56	12	45.40	45.30	4	35,753	0.01%
2018/02/26	21	45.99	3	45.80	45.50	18	36,140	0.05%
2018/02/23	0	0.00	3	45.12	44.50	-3	36,662	-0.01%
2018/02/22	24	44.31	23	44.61	44.15	1	38,036	0.00%
2018/02/21	11	44.56	13	44.95	45.00	-2	39,623	-0.01%
2018/02/12	36	43.48	31	43.01	43.00	5	39,949	0.01%
2018/02/09	38	41.82	41	41.99	42.90	-3	40,294	-0.01%
2018/02/08	54	44.62	85	43.51	43.50	-31	40,591	-0.08%
2018/02/07	62	45.15	36	45.57	45.10	26	40,855	0.06%
2018/02/06	251	42.90	442	44.03	42.50	-191	41,706	-0.46%	大買/大賣/鉅額交易
2018/02/05	167	46.44	193	45.03	47.20	-26	43,336	-0.06%	大買/大賣/
2018/02/02	43	47.08	21	47.20	47.20	22	44,680	0.05%
2018/02/01	40	48.49	55	48.17	48.00	-15	46,364	-0.03%
2018/01/31	80	47.34	72	47.24	48.00	8	47,867	0.02%
2018/01/30	41	49.42	27	49.28	48.60	14	48,603	0.03%
2018/01/29	16	49.59	31	49.66	49.85	-15	48,644	-0.03%
2018/01/26	99	49.31	145	49.45	49.00	-46	48,988	-0.09%	大賣/
2018/01/25	196	50.62	225	50.33	49.50	-29	48,892	-0.06%	大買/大賣/
2018/01/24	50	52.34	58	52.20	52.30	-8	48,813	-0.02%
2018/01/23	255	53.99	437.3	54.22	52.40	-182.3	49,067	-0.37%	大買/大賣/鉅額交易
2018/01/22	473	53.12	45	51.68	53.60	428	48,434	0.88%	大買/鉅額交易
2018/01/19	59	48.32	74	48.48	48.75	-15	49,111	-0.03%
2018/01/18	148	48.53	125	48.36	47.90	23	49,222	0.05%	大買/大賣/
2018/01/17	27	47.04	20	47.00	46.90	7	49,485	0.01%
2018/01/16	30	47.61	33	47.39	47.05	-3	50,360	-0.01%
2018/01/15	37	46.51	8	46.84	47.00	29	51,050	0.06%
2018/01/12	33	46.62	28.2	46.20	45.90	4.8	51,888	0.01%
2018/01/11	80	46.16	3	45.70	46.20	77	52,157	0.15%
2018/01/10	22	46.36	133	46.07	45.85	-111	52,303	-0.21%	大賣/鉅額交易
2018/01/09	29	46.30	37	46.51	47.25	-8	52,530	-0.02%
2018/01/08	42	46.29	68	46.09	45.05	-26	52,941	-0.05%
2018/01/05	32	47.61	33	47.52	47.15	-1	53,817	0.00%
2018/01/04	91	45.87	82	45.20	46.50	9	54,411	0.02%
2018/01/03	23	44.13	26	44.46	43.95	-3	53,809	-0.01%
2018/01/02	32	42.40	50	42.47	42.35	-18	53,322	-0.03%