合晶 (6182)-台新-屏東券商分點個股進出

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
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
2,755張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－台新-屏東券商分點個股進出

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

台新-屏東券商分點個股進出
台新-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	2	39.48	39.95	-2	2,954	-0.07%
2024/05/08	9	38.75	0	0.00	38.80	9	2,934	0.31%
2024/05/07	0	0.00	1	38.80	39.20	-1	2,925	-0.03%
2024/05/06	0	0.00	1	38.75	39.00	-1	2,927	-0.03%
2024/05/02	3	39.03	0	0.00	39.20	3	2,949	0.10%
2024/04/30	0	0.00	0.1	39.55	39.50	-0.1	2,935	0.00%
2024/04/23	1	38.65	1	38.55	38.55	0	3,016	0.00%
2024/04/22	0	0.00	1	39.35	38.95	-1	3,017	-0.03%
2024/04/19	2	38.75	0	0.00	38.85	2	3,009	0.07%
2024/04/18	1	39.75	0	0.00	39.70	1	2,977	0.03%
2024/04/17	1	39.85	1	40.05	39.75	0	2,966	0.00%
2024/04/15	3	39.55	4	39.79	40.10	-1	2,945	-0.03%
2024/04/09	0.1	39.80	0	0.00	39.90	0.1	3,025	0.00%
2024/04/08	1	39.85	0	0.00	40.00	1	3,039	0.03%
2024/04/03	2	39.68	0	0.00	39.95	2	3,069	0.07%
2024/03/28	1	39.35	0	0.00	38.80	1	3,278	0.03%
2024/03/27	1	39.05	0	0.00	39.00	1	3,324	0.03%
2024/03/26	2	38.83	8	38.85	38.75	-6	3,388	-0.18%
2024/03/25	3	39.45	12	39.20	39.10	-9	3,432	-0.26%
2024/03/22	3	39.70	0	0.00	39.70	3	3,537	0.08%
2024/03/21	0	0.00	2	40.13	40.00	-2	3,678	-0.05%
2024/03/20	6	40.21	2	40.20	40.15	4	3,999	0.10%
2024/03/19	2	40.00	1	39.95	39.60	1	4,036	0.02%
2024/03/18	1	39.10	0	0.00	38.80	1	4,353	0.02%
2024/03/15	3	39.93	0	0.00	39.70	3	4,579	0.07%
2024/03/14	0	0.00	1	40.30	40.20	-1	4,547	-0.02%
2024/03/13	1	41.25	6	41.67	40.70	-5	4,537	-0.11%
2024/03/12	5	41.25	2	41.25	41.20	3	4,493	0.07%
2024/03/11	14	42.34	18	42.11	41.60	-4	4,453	-0.09%
2024/03/08	29	42.40	13	42.31	42.35	16	4,322	0.37%
2024/03/06	2	39.93	1	39.95	39.85	1	3,958	0.03%
2024/03/05	1	40.25	0	0.00	40.10	1	3,980	0.03%
2024/03/04	2	40.25	0	0.00	40.10	2	3,992	0.05%
2024/03/01	2	40.05	1	39.95	39.90	1	4,022	0.02%
2024/02/29	0.2	40.00	0	0.00	39.80	0.2	4,017	0.00%
2024/02/27	1	39.95	0	0.00	39.90	1	4,006	0.02%
2024/02/26	8	40.51	0	0.00	40.40	8	3,992	0.20%
2024/02/20	1	41.50	0	0.00	41.30	1	3,960	0.03%
2024/02/15	2	40.93	1	40.80	41.20	1	3,965	0.03%
2024/01/30	0.1	40.60	0	0.00	40.55	0.1	4,055	0.00%
2024/01/25	1	41.85	0	0.00	41.50	1	4,137	0.02%
2024/01/08	0	0.00	2	43.55	43.55	-2	4,326	-0.05%
2024/01/04	2	43.30	0	0.00	43.25	2	4,341	0.05%
2023/12/28	11	43.60	2	43.60	43.55	9	4,277	0.21%
2023/12/27	1	44.70	0	0.00	43.95	1	4,250	0.02%
2023/12/26	2	43.90	0	0.00	44.15	2	4,172	0.05%
2023/12/25	5	43.77	0	0.00	43.75	5	4,130	0.12%
2023/12/22	3	44.27	1	44.10	44.10	2	4,096	0.05%
2023/12/21	11	44.15	0	0.00	44.05	11	4,051	0.27%
2023/12/20	4	45.03	1	44.65	44.65	3	3,989	0.08%
2023/12/18	3	47.60	6.3	47.58	46.05	-3.3	3,839	-0.09%
2023/12/15	7.3	48.57	5	48.40	48.05	2.3	3,768	0.06%
2023/12/14	1	46.35	1	47.40	47.40	0	3,495	0.00%
2023/12/13	21	48.48	13	47.71	46.45	8	3,474	0.23%
2023/12/12	1	45.90	4	46.15	47.60	-3	3,179	-0.09%
2023/12/06	0	0.00	5	44.50	44.35	-5	3,137	-0.16%
2023/12/05	0	0.00	1	44.50	44.45	-1	3,194	-0.03%
2023/12/04	2.2	45.30	0	0.00	45.00	2.2	3,281	0.07%
2023/12/01	26	44.90	0	0.00	45.10	26	3,339	0.78%
2023/11/30	1.2	45.12	2	45.40	45.00	-0.8	3,365	-0.02%
2023/11/29	1	44.95	4	45.03	45.20	-3	3,346	-0.09%
2023/11/28	1	44.10	0	0.00	44.85	1	3,332	0.03%
2023/11/27	0	0.00	3	44.05	43.85	-3	3,299	-0.09%
2023/11/24	5	43.95	0	0.00	43.85	5	3,305	0.15%
2023/11/15	0	0.00	0.2	43.20	43.00	-0.2	3,371	-0.01%
2023/11/14	0	0.00	1	42.75	42.65	-1	3,404	-0.03%
2023/11/08	0	0.00	2	43.45	43.15	-2	3,457	-0.06%
2023/11/07	3	43.07	0	0.00	43.00	3	3,444	0.09%
2023/11/06	2	43.50	0	0.00	43.50	2	3,448	0.06%
2023/11/01	1	43.25	0	0.00	44.60	1	3,501	0.03%
2023/10/30	1	45.50	0	0.00	45.10	1	3,470	0.03%
2023/10/25	1	46.55	0	0.00	46.15	1	3,467	0.03%
2023/10/13	0	0.00	2	46.50	46.50	-2	3,861	-0.05%
2023/10/04	0	0.00	2	44.80	44.95	-2	4,411	-0.05%
2023/09/28	2	44.38	4	44.21	44.00	-2	4,614	-0.04%
2023/09/26	0	0.00	3	44.80	44.65	-3	4,648	-0.06%
2023/09/25	1	44.75	2	45.08	44.95	-1	4,702	-0.02%
2023/09/22	0	0.00	1	44.80	45.20	-1	4,714	-0.02%
2023/09/20	0	0.00	1	45.30	44.90	-1	4,817	-0.02%
2023/09/19	0	0.00	1	46.05	45.70	-1	4,900	-0.02%
2023/09/18	2	47.10	3	46.67	46.70	-1	4,853	-0.02%
2023/09/15	2	46.75	1.1	46.80	46.50	0.9	4,802	0.02%
2023/09/14	8	46.04	6	46.20	46.00	2	4,750	0.04%
2023/09/12	3	45.60	1	45.90	45.65	2	4,776	0.04%
2023/09/11	0	0.00	1	44.55	44.40	-1	4,792	-0.02%
2023/09/07	4	45.10	6	44.97	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	2	44.30	44.30	-2	4,892	-0.04%
2023/09/04	2	43.25	0	0.00	43.20	2	4,859	0.04%
2023/08/22	0	0.00	3	41.10	41.65	-3	4,921	-0.06%
2023/08/21	10	40.88	0	0.00	41.10	10	4,900	0.20%
2023/08/18	1	41.45	1	41.20	41.25	0	4,893	0.00%
2023/08/17	0	0.00	1	40.40	40.80	-1	4,877	-0.02%
2023/08/16	1	39.25	0	0.00	39.90	1	4,857	0.02%
2023/08/15	10	39.00	10	39.50	39.25	0	4,833	0.00%
2023/08/10	1.1	40.28	1	39.95	40.00	0.1	4,773	0.00%
2023/08/09	1	40.80	4	40.56	40.45	-3	4,724	-0.06%
2023/08/08	0	0.00	1	41.60	41.50	-1	4,637	-0.02%
2023/08/07	2	42.40	0	0.00	42.30	2	4,601	0.04%
2023/08/04	0	0.00	3	42.30	42.70	-3	4,583	-0.07%
2023/08/02	4	41.84	1	42.05	42.45	3	4,603	0.07%
2023/08/01	0	0.00	1	42.80	43.05	-1	4,540	-0.02%
2023/07/31	1	42.90	1	42.80	42.50	0	4,534	0.00%
2023/07/28	2	43.58	0	0.00	43.50	2	4,463	0.04%
2023/07/27	3	43.53	15	43.30	43.60	-12	4,464	-0.27%
2023/07/26	11	42.85	0	0.00	42.75	11	4,454	0.25%
2023/07/25	2	43.48	0	0.00	43.55	2	4,430	0.05%
2023/07/24	1	43.40	6	43.43	43.05	-5	4,423	-0.11%
2023/07/20	0	0.00	20	45.63	45.60	-20	4,426	-0.45%
2023/07/19	11	45.71	0	0.00	45.60	11	4,456	0.25%
2023/07/18	1	48.65	0	0.00	48.60	1	4,399	0.02%
2023/07/17	0	0.00	1	48.70	48.90	-1	4,293	-0.02%
2023/07/14	5	47.92	0	0.00	48.45	5	4,239	0.12%
2023/07/13	0	0.00	2	48.15	47.35	-2	4,166	-0.05%
2023/07/12	2	48.05	1	48.55	48.10	1	4,123	0.02%
2023/07/11	12	48.08	12	47.82	47.80	0	4,014	0.00%
2023/07/10	1	47.35	3	47.23	47.30	-2	3,981	-0.05%
2023/07/07	1	46.45	3	46.67	46.70	-2	3,963	-0.05%
2023/07/06	17	47.81	13	47.44	47.75	4	3,922	0.10%
2023/07/05	0	0.00	1	47.15	47.35	-1	3,870	-0.03%
2023/07/04	1	46.85	8	46.85	46.75	-7	3,838	-0.18%
2023/07/03	0	0.00	1	47.65	47.30	-1	3,841	-0.03%
2023/06/29	0	0.00	2	47.15	46.95	-2	3,842	-0.05%
2023/06/28	7	47.32	8	47.26	47.20	-1	3,834	-0.03%
2023/06/27	12	47.32	6	47.03	46.60	6	3,836	0.16%
2023/06/26	0	0.00	1	46.15	46.15	-1	3,751	-0.03%
2023/06/20	0	0.00	17	46.01	45.95	-17	3,980	-0.43%
2023/06/19	4	46.35	6	46.28	46.25	-2	4,117	-0.05%
2023/06/16	7	46.16	4	46.48	46.65	3	4,269	0.07%
2023/06/15	10	46.25	5	46.23	46.40	5	4,270	0.12%
2023/06/14	7	46.28	4	46.05	46.30	3	4,244	0.07%
2023/06/13	5	44.55	0	0.00	44.50	5	4,099	0.12%
2023/06/09	4	43.99	0	0.00	43.90	4	4,224	0.09%
2023/06/08	5	44.13	0	0.00	44.05	5	4,254	0.12%
2023/06/07	1	45.00	0	0.00	45.20	1	4,335	0.02%
2023/06/06	4	44.89	0	0.00	45.20	4	4,371	0.09%
2023/06/05	0	0.00	1	45.60	45.40	-1	4,430	-0.02%
2023/06/02	1	45.05	0	0.00	44.75	1	4,433	0.02%
2023/05/30	0	0.00	3	44.98	44.95	-3	4,461	-0.07%
2023/05/29	0	0.00	10	44.85	44.80	-10	4,461	-0.22%
2023/05/26	10	44.10	0	0.00	44.05	10	4,455	0.22%
2023/05/24	1	44.15	0	0.00	44.00	1	4,492	0.02%
2023/05/15	0	0.00	5	42.28	42.25	-5	4,660	-0.11%
2023/05/10	0	0.00	1	42.55	42.60	-1	4,903	-0.02%
2023/05/09	0	0.00	10	43.38	42.60	-10	4,975	-0.20%
2023/05/08	2	43.95	0	0.00	43.80	2	4,988	0.04%
2023/05/04	11	43.90	0	0.00	43.95	11	5,109	0.22%
2023/05/03	0	0.00	1	44.05	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	1	43.85	44.00	-1	5,268	-0.02%
2023/04/28	0	0.00	1	43.35	43.20	-1	5,378	-0.02%
2023/04/27	0	0.00	2	42.95	43.20	-2	5,360	-0.04%
2023/04/26	2	42.35	1	42.30	42.50	1	5,334	0.02%
2023/04/25	3	42.97	0	0.00	42.55	3	5,320	0.06%
2023/04/24	3	43.67	0	0.00	43.55	3	5,314	0.06%
2023/04/21	1	44.35	3	44.83	44.10	-2	5,301	-0.04%
2023/04/20	1	45.40	3	45.27	45.15	-2	5,273	-0.04%
2023/04/19	0	0.00	22	45.69	45.25	-22	5,337	-0.41%
2023/04/18	0	0.00	1	46.40	46.15	-1	5,261	-0.02%
2023/04/17	3	46.17	3	46.20	46.15	0	5,238	0.00%
2023/04/14	1	46.90	2	46.78	46.70	-1	5,182	-0.02%
2023/04/13	3	47.40	2	47.05	46.85	1	5,147	0.02%
2023/04/12	1	47.90	1	48.20	48.35	0	5,035	0.00%
2023/04/11	6	48.52	3	48.60	48.30	3	4,993	0.06%
2023/04/10	3	48.57	2	48.53	48.65	1	4,980	0.02%
2023/04/06	7	47.66	0	0.00	47.60	7	4,906	0.14%
2023/03/31	11	48.53	0	0.00	48.50	11	4,867	0.23%
2023/03/29	2	47.95	2	47.85	48.00	0	4,819	0.00%
2023/03/24	4	49.23	0	0.00	49.35	4	4,633	0.09%
2023/03/23	20	49.12	14	49.50	49.55	6	4,531	0.13%
2023/03/22	2	48.40	1	48.40	48.90	1	4,355	0.02%
2023/03/21	15	48.32	11	48.07	47.70	4	4,191	0.10%
2023/03/20	0	0.00	11	46.58	47.20	-11	4,007	-0.27%
2023/03/17	10	46.84	3	46.93	46.20	7	3,945	0.18%
2023/03/16	4	46.50	1	46.40	46.45	3	3,860	0.08%
2023/03/15	1	45.95	3	46.33	45.95	-2	3,782	-0.05%
2023/03/13	1	44.85	0	0.00	44.75	1	3,733	0.03%
2023/03/10	5	46.34	1	45.35	45.40	4	3,731	0.11%
2023/03/09	1	47.10	8	46.54	46.20	-7	3,782	-0.19%
2023/03/08	1	45.75	0	0.00	46.90	1	3,772	0.03%
2023/03/02	0	0.00	10	45.10	44.75	-10	3,832	-0.26%
2023/03/01	0	0.00	2	45.05	45.10	-2	3,897	-0.05%
2023/02/23	1	45.30	1	45.30	45.35	0	3,899	0.00%
2023/02/22	1	44.90	1	45.05	45.15	0	3,948	0.00%
2023/02/21	10	45.95	2	46.00	45.85	8	3,949	0.20%
2023/02/17	1	46.25	11	46.10	46.25	-10	4,126	-0.24%
2023/02/16	10	46.08	13	46.35	46.45	-3	4,165	-0.07%
2023/02/15	3	44.95	0	0.00	45.05	3	4,284	0.07%
2023/02/14	1	45.30	1	45.05	45.05	0	4,354	0.00%
2023/02/13	11	45.15	2	45.35	45.15	9	4,433	0.20%
2023/02/10	3	45.72	1.6	45.88	45.70	1.4	4,528	0.03%
2023/02/09	0	0.00	8	46.98	46.65	-8	4,594	-0.17%
2023/02/08	0	0.00	4	46.56	46.15	-4	4,578	-0.09%
2023/02/07	0	0.00	1	45.95	46.20	-1	4,562	-0.02%
2023/02/06	5	44.70	1	45.05	44.70	4	4,616	0.09%
2023/02/03	1	45.55	1	45.80	45.55	0	4,610	0.00%
2023/02/02	3.1	46.10	0	0.00	46.10	3.1	4,610	0.07%
2023/02/01	3	45.40	1	45.50	45.50	2	4,585	0.04%
2023/01/31	0.5	44.70	0	0.00	44.85	0.5	4,618	0.01%
2023/01/30	8	43.46	9	44.06	44.50	-1	4,570	-0.02%
2023/01/17	1	42.25	1	42.10	42.10	0	4,472	0.00%
2023/01/12	2	42.63	10	42.55	42.55	-8	4,600	-0.17%
2023/01/10	10	43.45	22	43.45	43.90	-12	4,666	-0.26%
2023/01/09	9	43.82	9	44.26	44.25	0	4,683	0.00%
2023/01/06	0	0.00	1	42.35	42.50	-1	4,652	-0.02%
2023/01/05	3	41.75	1	42.00	41.65	2	4,758	0.04%
2023/01/04	0	0.00	10	41.50	41.75	-10	4,822	-0.21%
2023/01/03	10	40.90	0	0.00	41.45	10	4,896	0.20%
2022/12/28	0.1	41.50	0	0.00	40.75	0.1	5,203	0.00%
2022/12/26	0.1	42.10	0	0.00	41.80	0.1	5,361	0.00%
2022/12/23	12	41.85	0	0.00	41.80	12	5,471	0.22%
2022/12/22	1	42.25	0	0.00	41.95	1	5,563	0.02%
2022/12/21	1	42.25	1	41.65	41.65	0	5,752	0.00%
2022/12/20	11	43.03	1	42.30	41.85	10	6,069	0.16%
2022/12/16	1	43.85	0	0.00	43.65	1	6,368	0.02%
2022/12/13	5	43.80	5	44.05	43.85	0	6,483	0.00%
2022/12/12	0	0.00	13	43.80	43.75	-13	6,505	-0.20%
2022/12/09	3	44.50	1	45.15	44.25	2	6,550	0.03%
2022/12/06	21	46.59	2	46.28	46.00	19	6,609	0.29%
2022/12/05	3	47.62	0	0.00	47.70	3	6,613	0.05%
2022/12/02	1	47.70	0	0.00	47.60	1	6,622	0.02%
2022/12/01	0	0.00	2	47.45	47.70	-2	6,644	-0.03%
2022/11/30	2	45.95	0	0.00	45.95	2	6,594	0.03%
2022/11/29	0	0.00	1	44.80	45.20	-1	6,728	-0.01%
2022/11/28	0	0.00	10	45.60	45.55	-10	6,740	-0.15%
2022/11/25	5	46.00	0	0.00	45.90	5	6,802	0.07%
2022/11/23	3	45.78	0	0.00	45.20	3	6,795	0.04%
2022/11/18	2	45.75	0	0.00	45.65	2	7,432	0.03%
2022/11/17	4	45.85	1	46.25	46.20	3	7,423	0.04%
2022/11/16	3	46.07	7	45.80	46.10	-4	7,464	-0.05%
2022/11/15	1	45.45	2	45.88	46.00	-1	7,430	-0.01%
2022/11/14	5	44.90	0	0.00	45.00	5	7,468	0.07%
2022/11/11	1	45.20	1	44.75	44.75	0	7,530	0.00%
2022/11/10	1	43.90	2	43.73	43.80	-1	7,430	-0.01%
2022/11/09	1	42.90	26	42.80	43.00	-25	7,527	-0.33%
2022/11/08	0	0.00	1	42.95	42.25	-1	7,570	-0.01%
2022/11/07	7	42.21	7	41.99	42.35	0	7,805	0.00%
2022/11/04	2	41.70	4	41.78	42.20	-2	8,032	-0.02%
2022/11/03	0	0.00	26	40.42	41.40	-26	8,027	-0.32%
2022/11/02	4	40.99	1	40.45	41.00	3	8,098	0.04%
2022/11/01	7	40.34	3	40.25	40.20	4	8,034	0.05%
2022/10/31	11	40.03	2	40.00	39.90	9	8,129	0.11%
2022/10/28	1	39.00	2	39.28	39.05	-1	8,131	-0.01%
2022/10/27	0	0.00	7	39.62	39.95	-7	8,121	-0.09%
2022/10/26	1	37.60	3	38.18	37.60	-2	8,063	-0.02%
2022/10/25	2	38.78	4	38.45	38.30	-2	8,072	-0.02%
2022/10/24	2	39.68	1	40.25	38.95	1	8,111	0.01%
2022/10/20	2	38.93	2	38.65	38.70	0	8,089	0.00%
2022/10/19	3	39.28	4	39.70	39.00	-1	8,105	-0.01%
2022/10/18	3	39.32	3	39.62	39.55	0	8,090	0.00%
2022/10/17	10	37.96	4	38.79	39.80	6	8,162	0.07%
2022/10/14	1	38.95	5	38.13	38.95	-4	8,231	-0.05%
2022/10/13	8	37.27	14	38.00	36.40	-6	8,282	-0.07%
2022/10/12	1	38.70	1	38.75	38.70	0	8,242	0.00%
2022/10/11	4	38.48	13	38.54	38.40	-9	8,291	-0.11%
2022/10/07	5	40.65	0	0.00	40.60	5	8,336	0.06%
2022/10/06	9	40.93	0	0.00	41.10	9	8,352	0.11%
2022/10/05	1	41.25	7	41.39	40.80	-6	8,345	-0.07%
2022/10/04	0	0.00	4	39.90	39.90	-4	8,311	-0.05%
2022/10/03	16	38.68	3	38.60	38.60	13	8,391	0.15%
2022/09/30	0	0.00	4	39.08	39.45	-4	8,407	-0.05%
2022/09/29	30	38.44	3	38.57	38.30	27	8,428	0.32%
2022/09/28	3	38.70	0	0.00	37.90	3	8,439	0.04%
2022/09/27	12	38.85	20	39.53	40.30	-8	8,331	-0.10%
2022/09/26	4	41.20	2	42.08	40.15	2	8,083	0.02%
2022/09/23	1	45.75	0	0.00	44.60	1	7,976	0.01%
2022/09/21	3	45.60	6	46.55	45.35	-3	7,978	-0.04%
2022/09/20	2	47.08	2	47.35	46.60	0	7,971	0.00%
2022/09/19	3	47.13	1	46.85	46.80	2	8,015	0.02%
2022/09/15	2	48.43	0	0.00	48.25	2	8,114	0.02%
2022/09/14	1	47.50	1	48.60	48.80	0	8,186	0.00%
2022/09/13	2	49.25	0	0.00	48.90	2	8,228	0.02%
2022/09/12	5	49.41	2	49.55	49.30	3	8,309	0.04%
2022/09/07	2	47.10	5	46.35	46.50	-3	8,480	-0.04%
2022/09/06	1	47.30	1	47.50	47.30	0	8,494	0.00%
2022/09/05	9	49.12	2	48.98	48.50	7	8,483	0.08%
2022/09/02	0	0.00	1	51.50	51.00	-1	8,479	-0.01%
2022/09/01	6	51.12	8	51.10	51.10	-2	8,484	-0.02%
2022/08/31	1	51.40	11	51.92	52.20	-10	8,464	-0.12%
2022/08/30	1	51.30	2	51.55	52.00	-1	8,477	-0.01%
2022/08/29	14	50.79	0	0.00	50.70	14	8,441	0.17%
2022/08/26	6	54.00	0	0.00	52.70	6	8,393	0.07%
2022/08/25	2	52.60	12	52.51	53.60	-10	8,176	-0.12%
2022/08/24	2	50.70	1	50.40	50.30	1	7,970	0.01%
2022/08/23	1	49.95	15	50.30	50.70	-14	8,204	-0.17%
2022/08/22	4	50.90	0	0.00	50.80	4	8,484	0.05%
2022/08/19	4	52.08	4	51.93	51.60	0	8,626	0.00%
2022/08/18	1	51.20	0	0.00	51.50	1	8,886	0.01%
2022/08/17	11	50.86	0	0.00	50.90	11	8,984	0.12%
2022/08/16	2	51.00	2	51.40	51.00	0	9,064	0.00%
2022/08/15	3	50.10	7	50.09	50.20	-4	8,954	-0.04%
2022/08/12	10	50.37	10	50.49	50.30	0	8,964	0.00%
2022/08/11	9	49.41	14	49.06	49.60	-5	8,792	-0.06%
2022/08/10	6	46.89	10	47.56	47.60	-4	8,698	-0.05%
2022/08/09	3	47.05	10	46.90	47.10	-7	8,845	-0.08%
2022/08/08	2	45.78	1	45.70	45.95	1	9,344	0.01%
2022/08/05	5	45.70	2	46.40	46.50	3	9,800	0.03%
2022/08/04	7	44.72	5	44.10	45.30	2	9,801	0.02%
2022/08/03	2	45.43	3	45.23	45.10	-1	9,954	-0.01%
2022/08/02	2	46.03	1	45.60	45.45	1	10,187	0.01%
2022/08/01	13	47.22	1	47.50	47.15	12	10,426	0.12%
2022/07/29	2	47.75	15	47.95	47.75	-13	10,543	-0.12%
2022/07/28	10	47.68	24	47.32	47.00	-14	10,780	-0.13%
2022/07/27	1	45.95	3	46.18	47.15	-2	10,957	-0.02%
2022/07/26	7	46.49	0	0.00	45.90	7	10,981	0.06%
2022/07/25	1	47.50	7	47.44	47.55	-6	11,009	-0.05%
2022/07/22	6	48.38	0	0.00	48.10	6	11,136	0.05%
2022/07/21	2	48.50	9	48.55	48.95	-7	11,207	-0.06%
2022/07/20	11	47.66	13	47.75	47.25	-2	11,225	-0.02%
2022/07/19	4	46.28	14	46.40	46.55	-10	11,345	-0.09%
2022/07/18	11	47.98	3	48.05	48.20	8	11,402	0.07%
2022/07/15	1	47.00	4	47.04	47.55	-3	11,364	-0.03%
2022/07/14	4	45.68	2	45.95	46.15	2	11,335	0.02%
2022/07/13	27	45.30	0	0.00	44.80	27	11,443	0.24%
2022/07/12	14	45.45	25	45.26	44.00	-11	11,600	-0.09%
2022/07/11	7	47.16	6	47.63	47.30	1	11,749	0.01%
2022/07/08	12	46.28	16	46.04	46.40	-4	11,789	-0.03%
2022/07/07	17	44.52	12	44.35	44.90	5	11,800	0.04%
2022/07/06	12	43.72	14	44.58	43.30	-2	12,100	-0.02%
2022/07/05	13	44.62	12	45.59	46.00	1	12,371	0.01%
2022/07/04	13	44.71	14	45.35	44.55	-1	12,364	-0.01%
2022/07/01	11	45.48	4	45.71	45.05	7	12,365	0.06%
2022/06/30	3	48.33	2	48.05	48.05	1	12,273	0.01%
2022/06/29	1	50.10	8	50.24	50.50	-7	12,324	-0.06%
2022/06/28	7	50.74	0	0.00	51.00	7	12,440	0.06%
2022/06/27	2	52.10	6	52.32	52.40	-4	12,592	-0.03%
2022/06/24	1	50.60	0	0.00	50.50	1	12,776	0.01%
2022/06/23	0	0.00	5	50.31	49.95	-5	13,229	-0.04%
2022/06/22	6	51.40	2	52.20	50.20	4	14,000	0.03%
2022/06/21	8	52.00	5	51.60	52.40	3	14,530	0.02%
2022/06/20	7	51.06	3	51.47	50.20	4	14,839	0.03%
2022/06/17	4	52.78	17	52.84	52.60	-13	14,885	-0.09%
2022/06/15	6	57.35	3	58.20	57.00	3	14,993	0.02%
2022/06/14	1	57.80	8	57.93	58.40	-7	15,309	-0.05%
2022/06/13	1	57.50	3	57.93	57.70	-2	15,378	-0.01%
2022/06/10	2	60.40	0	0.00	60.50	2	15,371	0.01%
2022/06/09	0	0.00	2	61.80	61.00	-2	15,626	-0.01%
2022/06/08	2	61.70	1.1	61.18	60.80	0.9	15,664	0.01%
2022/06/07	2	61.00	1	61.20	61.30	1	15,905	0.01%
2022/06/02	1	61.60	0	0.00	61.60	1	16,288	0.01%
2022/06/01	2	61.65	2	62.00	61.60	0	16,483	0.00%
2022/05/31	3	62.43	8	62.64	62.30	-5	16,488	-0.03%
2022/05/30	3	62.13	24	62.47	62.00	-21	16,441	-0.13%
2022/05/27	15	61.03	8	61.18	60.70	7	16,268	0.04%
2022/05/26	31	60.67	13	60.37	60.00	18	16,175	0.11%
2022/05/25	6	58.83	8	58.84	59.80	-2	15,883	-0.01%
2022/05/24	3	59.50	6	58.85	57.50	-3	15,892	-0.02%
2022/05/23	3	59.63	1	60.10	59.40	2	15,785	0.01%
2022/05/20	10	58.97	11	58.59	59.60	-1	15,830	-0.01%
2022/05/19	2	58.90	7	57.66	59.60	-5	15,801	-0.03%
2022/05/18	17	60.09	11	59.28	59.30	6	15,781	0.04%
2022/05/17	1	60.00	2	59.65	60.10	-1	15,738	-0.01%
2022/05/16	23	60.74	15	60.50	58.60	8	15,715	0.05%
2022/05/13	1	59.50	13	59.40	59.70	-12	15,340	-0.08%
2022/05/12	2	56.00	3	56.43	55.50	-1	15,166	-0.01%
2022/05/11	5	57.06	13	57.88	56.90	-8	15,825	-0.05%
2022/05/10	25	55.96	13	56.45	58.00	12	16,239	0.07%
2022/05/09	21	55.95	22	56.76	56.60	-1	16,322	-0.01%
2022/05/06	1	55.30	5	55.40	55.50	-4	16,342	-0.02%
2022/05/05	5	57.34	15	57.47	57.80	-10	16,717	-0.06%
2022/05/04	11	55.99	3	56.33	55.60	8	16,714	0.05%
2022/05/03	1	55.40	0	0.00	55.50	1	16,822	0.01%
2022/04/29	5	55.20	2	54.60	54.30	3	17,101	0.02%
2022/04/27	8	51.80	2	53.75	53.80	6	17,354	0.03%
2022/04/26	0	0.00	2	54.95	54.70	-2	17,287	-0.01%
2022/04/25	9	55.03	20.4	54.80	54.20	-11.4	17,357	-0.07%
2022/04/22	4	58.65	0	0.00	57.90	4	17,523	0.02%
2022/04/21	1	60.10	2	60.10	59.90	-1	17,766	-0.01%
2022/04/20	3	59.10	2	59.00	58.90	1	18,011	0.01%
2022/04/19	11	59.90	3	60.67	59.30	8	18,412	0.04%
2022/04/18	16	59.97	19	59.49	59.00	-3	18,403	-0.02%
2022/04/15	13	58.72	17	59.55	58.40	-4	18,432	-0.02%
2022/04/14	7	61.31	1	61.00	60.80	6	18,655	0.03%
2022/04/13	1	61.80	2	62.25	62.40	-1	18,634	-0.01%
2022/04/12	16	61.58	11	62.24	60.90	5	18,821	0.03%
2022/04/11	16	64.65	13	65.01	62.60	3	18,728	0.02%
2022/04/08	3	68.13	2	68.05	68.00	1	18,893	0.01%
2022/04/07	3	69.07	4	68.63	68.00	-1	18,970	-0.01%
2022/04/06	3	69.10	2	68.15	69.40	1	19,232	0.01%
2022/04/01	9	67.92	2	67.70	69.00	7	19,662	0.04%
2022/03/31	6	69.23	1	69.10	68.90	5	19,841	0.03%
2022/03/30	3	70.13	2	70.55	69.80	1	19,946	0.01%
2022/03/29	10	69.99	5	70.28	70.00	5	20,416	0.02%
2022/03/28	24.4	68.62	6	69.57	70.50	18.4	20,327	0.09%
2022/03/25	45	72.40	17	72.18	71.10	28	20,092	0.14%
2022/03/24	17	75.95	8	76.35	76.30	9	19,374	0.05%
2022/03/23	29	78.17	32.1	78.92	79.00	-3.1	19,064	-0.02%
2022/03/22	3	77.00	15	76.26	77.20	-12	19,631	-0.06%
2022/03/21	15	76.02	1	76.20	75.80	14	19,753	0.07%
2022/03/18	6	74.65	12	75.10	75.30	-6	20,122	-0.03%
2022/03/17	3	73.03	17	74.31	74.90	-14	20,327	-0.07%
2022/03/16	15	70.99	4	71.23	70.40	11	20,662	0.05%
2022/03/15	3	71.07	7	70.60	70.20	-4	21,408	-0.02%
2022/03/14	9	72.87	8	73.59	72.50	1	23,269	0.00%
2022/03/11	13	70.71	11	70.29	71.40	2	23,531	0.01%
2022/03/10	2	72.50	10	71.25	71.70	-8	24,096	-0.03%
2022/03/09	8	69.15	0	0.00	68.60	8	24,579	0.03%
2022/03/08	10	69.94	14	70.32	68.10	-4	25,744	-0.02%
2022/03/07	6	71.73	3	72.53	72.00	3	27,870	0.01%
2022/03/04	0	0.00	2	77.10	76.50	-2	30,560	-0.01%
2022/03/03	5	77.88	3	77.57	77.40	2	32,162	0.01%
2022/03/02	6	75.75	4	75.73	76.30	2	33,425	0.01%
2022/03/01	0	0.00	1	73.90	75.20	-1	35,505	0.00%
2022/02/24	6	72.43	1	72.80	71.50	5	37,706	0.01%
2022/02/23	0	0.00	1	75.30	75.80	-1	38,556	0.00%
2022/02/22	3	75.50	0	0.00	74.90	3	38,753	0.01%
2022/02/21	1	77.30	2	77.40	77.30	-1	38,827	0.00%
2022/02/18	0	0.00	8	77.36	78.30	-8	39,120	-0.02%
2022/02/17	10	77.80	3	76.70	77.00	7	39,815	0.02%
2022/02/16	1	79.40	1	78.30	78.10	0	39,830	0.00%
2022/02/15	9	78.89	5	78.34	77.80	4	40,095	0.01%
2022/02/14	20	78.17	17	78.39	77.80	3	40,215	0.01%
2022/02/11	22	80.40	20	79.78	79.70	2	40,771	0.00%
2022/02/10	12	76.64	17	77.26	78.10	-5	40,750	-0.01%
2022/02/09	16	74.86	18	74.90	74.70	-2	40,664	0.00%
2022/02/08	12	72.63	1	73.20	73.00	11	41,039	0.03%
2022/02/07	28	72.31	17	73.72	73.40	11	40,868	0.03%
2022/01/26	7	75.07	10	76.19	76.80	-3	40,695	-0.01%
2022/01/25	15	75.94	15	76.02	75.40	0	41,051	0.00%
2022/01/24	8	74.03	21	74.74	75.30	-13	41,508	-0.03%
2022/01/21	21	74.75	6	75.30	73.10	15	41,929	0.04%
2022/01/20	4	77.23	7	76.97	77.60	-3	41,885	-0.01%
2022/01/19	4	77.23	4	77.28	77.10	0	41,826	0.00%
2022/01/18	3	79.40	1	78.80	78.60	2	41,937	0.00%
2022/01/17	8	79.15	8	79.44	79.30	0	41,950	0.00%
2022/01/14	15	77.46	6	77.72	78.10	9	42,033	0.02%
2022/01/13	4	79.93	5	79.80	79.60	-1	42,427	0.00%
2022/01/12	6	80.25	8	80.56	78.20	-2	42,420	0.00%
2022/01/11	2	79.95	2	79.15	78.30	0	42,167	0.00%
2022/01/10	2	78.60	2	79.90	80.00	0	42,243	0.00%
2022/01/07	11	78.95	19	78.90	78.50	-8	42,337	-0.02%
2022/01/06	5.4	82.05	1	82.90	82.90	4.4	41,989	0.01%
2022/01/05	16.3	82.74	27	82.75	82.50	-10.7	42,144	-0.03%
2022/01/04	2	85.05	1	85.50	85.50	1	42,220	0.00%
2022/01/03	14	85.86	13	86.65	84.80	1	42,114	0.00%
2021/12/30	3	85.57	5	85.10	85.50	-2	42,011	0.00%
2021/12/29	8	85.78	8	85.08	85.00	0	42,044	0.00%
2021/12/28	13	85.55	0	0.00	84.20	13	41,934	0.03%
2021/12/27	9	84.57	2	85.00	84.70	7	41,756	0.02%
2021/12/24	2	83.90	5	83.46	82.50	-3	41,692	-0.01%
2021/12/23	6	83.80	13	84.45	83.20	-7	41,679	-0.02%
2021/12/22	1	81.70	2	81.85	81.00	-1	41,410	0.00%
2021/12/21	6	81.02	15	81.20	81.20	-9	41,428	-0.02%
2021/12/20	0	0.00	0.4	83.07	82.20	-0.4	41,361	0.00%
2021/12/17	18	82.63	6	82.65	82.40	12	41,536	0.03%
2021/12/16	50	85.83	62	85.01	84.50	-12	41,773	-0.03%
2021/12/15	8	81.69	8	82.08	81.80	0	41,044	0.00%
2021/12/14	35	81.66	33	82.20	81.60	2	41,013	0.00%
2021/12/13	15	83.66	11	83.11	82.80	4	40,747	0.01%
2021/12/10	639	85.78	642	84.92	84.90	-3	40,474	-0.01%	大買/大賣/
2021/12/09	560	86.07	623	87.43	84.60	-63	39,901	-0.16%	大買/大賣/
2021/12/08	402.3	87.47	323.9	88.41	88.40	78.4	39,235	0.20%	大買/大賣/
2021/12/07	16	84.36	19	84.06	84.30	-3	37,600	-0.01%
2021/12/06	5	84.18	4.2	84.28	83.30	0.8	37,365	0.00%
2021/12/03	17	86.14	15	86.02	86.50	2	37,287	0.01%
2021/12/02	22	86.65	30	85.63	85.40	-8	37,252	-0.02%
2021/12/01	830	86.40	828.1	87.27	86.70	1.9	36,316	0.01%	大買/大賣/
2021/11/30	59	86.07	52	85.96	81.80	7	34,565	0.02%
2021/11/29	39	78.62	72	80.47	84.90	-33	32,731	-0.10%
2021/11/26	71	77.77	49.7	77.70	77.20	21.3	31,324	0.07%
2021/11/25	108.2	77.38	108	77.55	79.70	0.2	30,253	0.00%	大買/大賣/
2021/11/24	8	75.61	28.5	76.17	76.40	-20.5	28,302	-0.07%
2021/11/23	10	70.38	131	70.59	69.50	-121	27,223	-0.44%	大賣/鉅額交易
2021/11/22	60	70.00	70.1	70.58	71.20	-10.1	27,501	-0.04%
2021/11/19	2.4	67.90	3	68.27	67.30	-0.7	27,702	0.00%
2021/11/18	3.1	67.73	4	69.00	67.70	-0.9	27,758	0.00%
2021/11/17	3	68.80	2	68.90	68.90	1	27,904	0.00%
2021/11/16	13	69.78	79	69.72	68.20	-66	27,849	-0.24%
2021/11/15	0	0.00	10	68.20	67.40	-10	27,355	-0.04%
2021/11/12	16	67.23	24	67.48	66.80	-8	27,411	-0.03%
2021/11/11	5	68.74	18	69.08	68.60	-13	27,191	-0.05%
2021/11/10	48	70.19	60.2	69.59	69.60	-12.2	27,049	-0.05%
2021/11/09	24	68.45	57.1	68.76	68.30	-33.1	26,377	-0.13%
2021/11/08	14.2	67.50	10	68.20	66.60	4.2	25,834	0.02%
2021/11/05	22	67.60	6	67.27	66.30	16	25,599	0.06%
2021/11/04	63	65.00	64	65.32	64.70	-1	25,211	0.00%
2021/11/03	11	64.14	3	65.00	64.10	8	25,388	0.03%
2021/11/02	34	66.34	36	66.88	65.50	-2	25,396	-0.01%
2021/11/01	9	67.13	32	66.98	68.00	-23	25,138	-0.09%
2021/10/29	25	64.08	27	64.50	64.20	-2	24,825	-0.01%
2021/10/28	6	63.03	4	63.13	61.60	2	24,286	0.01%
2021/10/27	5	61.90	6	61.92	62.10	-1	24,335	0.00%
2021/10/26	25	61.96	21	61.87	61.20	4	24,811	0.02%
2021/10/25	40	61.11	1	61.40	61.60	39	25,087	0.16%
2021/10/22	13	61.89	30.1	62.12	62.00	-17.1	25,756	-0.07%
2021/10/21	29	62.18	22	62.01	60.50	7	26,940	0.03%
2021/10/20	7	58.94	15	58.97	58.30	-8	27,151	-0.03%
2021/10/19	9	57.62	4	56.95	57.10	5	27,572	0.02%
2021/10/18	7.8	57.08	12	57.23	56.80	-4.2	28,329	-0.01%
2021/10/15	96	58.74	108	57.74	58.80	-12	28,865	-0.04%	大賣/
2021/10/14	40	54.89	40	55.55	55.10	0	29,007	0.00%
2021/10/13	80	56.05	61	55.79	54.90	19	29,386	0.06%
2021/10/12	31	58.24	1	57.50	57.70	30	29,393	0.10%
2021/10/08	0	0.00	8	61.15	61.30	-8	29,452	-0.03%
2021/10/07	10	61.39	2	62.15	62.10	8	29,875	0.03%
2021/10/06	8	59.43	4	59.38	58.50	4	31,380	0.01%
2021/10/05	44	56.93	54	57.10	60.40	-10	32,249	-0.03%
2021/10/04	24	61.16	6	59.10	58.20	18	32,428	0.06%
2021/10/01	20	60.85	0	0.00	60.50	20	33,205	0.06%
2021/09/30	5	63.28	6	63.03	63.60	-1	34,625	0.00%
2021/09/29	25	63.94	29	63.80	63.20	-4	34,630	-0.01%
2021/09/28	13	67.97	6	67.20	67.10	7	34,636	0.02%
2021/09/27	32	68.69	22.1	69.35	68.10	9.9	34,805	0.03%
2021/09/24	70	70.21	45	69.38	69.00	25	35,209	0.07%
2021/09/23	27	70.43	24.2	70.06	69.60	2.8	35,387	0.01%
2021/09/22	1	68.30	1	69.60	69.30	0	35,842	0.00%
2021/09/17	45	68.32	52	68.18	69.40	-7	36,073	-0.02%
2021/09/16	11	68.56	2	68.90	69.00	9	36,748	0.02%
2021/09/15	7	67.29	9	67.09	67.10	-2	37,667	-0.01%
2021/09/14	5	68.64	1	68.90	68.10	4	39,322	0.01%
2021/09/13	1	68.60	0	0.00	68.30	1	40,604	0.00%
2021/09/10	53	68.14	51	68.32	69.30	2	41,229	0.00%
2021/09/09	22	65.60	23	66.28	67.00	-1	43,160	0.00%
2021/09/08	13	65.75	4.1	65.77	65.00	8.9	43,523	0.02%
2021/09/07	12	69.87	19	69.62	68.60	-7	43,238	-0.02%
2021/09/06	5	71.04	12	71.12	70.60	-7	42,950	-0.02%
2021/09/03	5.1	70.18	11	71.24	72.00	-5.9	42,853	-0.01%
2021/09/02	63	71.07	42	71.28	68.80	21	43,072	0.05%
2021/09/01	6	70.10	6	70.33	70.70	0	42,978	0.00%
2021/08/31	1	69.80	7	69.81	70.40	-6	43,744	-0.01%
2021/08/30	1	70.10	2	70.05	69.60	-1	43,580	0.00%
2021/08/27	16	70.41	11	69.85	68.70	5	43,718	0.01%
2021/08/26	10	69.51	17	70.06	70.20	-7	43,464	-0.02%
2021/08/25	46	68.19	47	68.47	68.70	-1	42,798	0.00%
2021/08/24	9	65.63	15	65.19	64.60	-6	41,825	-0.01%
2021/08/23	30	64.37	22	64.06	64.90	8	41,991	0.02%
2021/08/20	35	62.33	31	61.72	62.00	4	42,002	0.01%
2021/08/19	52	61.40	8	61.15	60.00	44	42,029	0.10%
2021/08/18	25	58.51	22	58.74	60.30	3	42,809	0.01%
2021/08/17	3	57.13	2	58.25	56.00	1	42,930	0.00%
2021/08/16	5	59.26	3	59.63	59.20	2	42,830	0.00%
2021/08/13	5	60.88	2	61.65	59.80	3	42,736	0.01%
2021/08/12	3	62.63	5	62.72	63.00	-2	42,761	0.00%
2021/08/11	1	63.50	2	62.90	63.00	-1	42,854	0.00%
2021/08/10	10	63.60	16	64.06	62.70	-6	42,903	-0.01%
2021/08/09	7	67.66	4	67.45	65.50	3	43,104	0.01%
2021/08/06	60	69.59	4	70.05	69.30	56	43,250	0.13%
2021/08/05	19	71.33	19	71.61	71.60	0	43,441	0.00%
2021/08/04	13	70.75	18	71.42	69.70	-5	43,842	-0.01%
2021/08/03	1	69.10	3	69.00	69.00	-2	43,935	0.00%
2021/08/02	3	69.23	1	68.90	68.70	2	44,212	0.00%
2021/07/30	24	70.76	25	70.71	69.80	-1	44,358	0.00%
2021/07/29	2	69.30	8	70.30	71.80	-6	44,148	-0.01%
2021/07/28	24	67.50	27	67.51	67.60	-3	44,340	-0.01%
2021/07/27	40	73.26	61	73.38	71.70	-21	44,608	-0.05%
2021/07/26	41	70.54	51.5	71.06	71.20	-10.5	43,726	-0.02%
2021/07/23	30	69.42	31	69.29	67.90	-1	43,313	0.00%
2021/07/22	45	69.54	32	69.85	69.30	13	43,250	0.03%
2021/07/21	24	67.24	37	67.55	66.40	-13	43,084	-0.03%
2021/07/20	15	66.81	15	65.70	65.10	0	44,059	0.00%
2021/07/19	30	67.27	30	67.02	67.10	0	45,994	0.00%
2021/07/16	11	65.50	29	65.45	65.10	-18	47,289	-0.04%
2021/07/15	21	65.47	3.3	65.42	65.50	17.7	50,274	0.04%
2021/07/14	27.1	67.28	12	67.43	66.50	15.1	51,027	0.03%
2021/07/13	97.2	69.92	89.1	69.82	67.10	8.1	50,995	0.02%
2021/07/12	35	66.51	52	67.10	67.70	-17	49,305	-0.03%
2021/07/09	6	64.00	13	64.48	63.90	-7	48,631	-0.01%
2021/07/08	20	65.83	14	64.62	64.20	6	49,415	0.01%
2021/07/07	38	63.08	70	63.84	65.70	-32	49,823	-0.06%
2021/07/06	11	60.78	2	60.80	60.70	9	49,067	0.02%
2021/07/05	19.1	62.03	7	62.21	62.00	12.1	50,883	0.02%
2021/07/02	13	60.18	59	60.75	61.30	-46	51,926	-0.09%
2021/07/01	20	59.59	16.1	59.19	58.80	3.9	52,148	0.01%
2021/06/30	69	61.80	26.1	61.87	61.10	43	51,772	0.08%
2021/06/29	32	62.54	19	63.42	62.00	13	51,477	0.03%
2021/06/28	10	61.34	8	61.34	61.00	2	50,641	0.00%
2021/06/25	24	61.56	34	62.49	60.90	-10	50,287	-0.02%
2021/06/24	45.1	63.18	23	62.97	62.80	22.1	49,465	0.04%
2021/06/23	26	62.24	32	62.08	64.50	-6	48,366	-0.01%
2021/06/22	43	60.52	43	60.83	59.60	0	46,598	0.00%
2021/06/21	33	58.57	57	58.75	59.20	-24	45,198	-0.05%
2021/06/18	77	59.32	88	59.06	58.00	-11	44,400	-0.02%
2021/06/17	20	54.98	26	55.87	56.50	-6	42,212	-0.01%
2021/06/16	15	53.97	3	54.37	53.20	12	41,615	0.03%
2021/06/15	9	54.64	10	54.57	54.50	-1	41,494	0.00%
2021/06/11	19	54.10	24	54.35	53.70	-5	41,405	-0.01%
2021/06/10	11	55.25	28	55.91	55.10	-17	41,386	-0.04%
2021/06/09	28	54.46	24	55.21	54.50	4	40,538	0.01%
2021/06/08	38	54.93	59	54.19	53.40	-21	39,603	-0.05%
2021/06/07	18	51.82	22	51.72	52.30	-4	38,610	-0.01%
2021/06/04	31	52.26	22	52.29	51.50	9	38,533	0.02%
2021/06/03	13	52.24	15	52.38	52.70	-2	38,248	-0.01%
2021/06/02	13	50.75	12	51.77	50.70	1	37,984	0.00%
2021/06/01	27	52.19	19	51.84	51.60	8	37,889	0.02%
2021/05/28	22	51.36	16	51.17	50.80	6	37,541	0.02%
2021/05/27	23	50.14	19	50.05	50.00	4	37,595	0.01%
2021/05/26	14	50.80	11	50.40	49.65	3	38,069	0.01%
2021/05/25	2	48.58	2	49.18	49.35	0	37,991	0.00%
2021/05/24	10	44.77	6	44.75	44.90	4	37,818	0.01%
2021/05/21	2	44.10	4	43.78	44.10	-2	37,958	-0.01%
2021/05/20	12	42.99	17	44.26	42.90	-5	38,330	-0.01%
2021/05/19	26	44.65	18	44.43	45.55	8	38,318	0.02%
2021/05/18	14	44.52	15	44.66	45.15	-1	38,251	0.00%
2021/05/17	34	42.06	29	42.40	41.35	5	38,136	0.01%
2021/05/14	15	45.45	5	47.70	44.45	10	37,652	0.03%
2021/05/13	28	45.28	24	46.00	46.10	4	37,223	0.01%
2021/05/12	41	45.93	38	45.20	45.20	3	36,716	0.01%
2021/05/11	4	49.15	34	48.73	48.10	-30	35,969	-0.08%
2021/05/10	14	52.50	1	52.20	51.50	13	35,516	0.04%
2021/05/07	27	54.07	30	54.25	54.70	-3	35,156	-0.01%
2021/05/06	10	51.92	10	52.18	51.20	0	34,824	0.00%
2021/05/05	26	54.18	14	54.50	51.80	12	34,990	0.03%
2021/05/04	31	55.05	10.3	53.76	55.20	20.8	34,372	0.06%
2021/05/03	11	57.61	20	57.81	54.90	-9	33,362	-0.03%
2021/04/29	57	57.75	38	57.83	58.00	19	32,885	0.06%
2021/04/28	26	57.92	17	57.05	56.90	9	32,626	0.03%
2021/04/27	21	56.63	458	57.14	56.10	-437	32,409	-1.35%	大賣/鉅額交易
2021/04/26	117	59.87	80	60.47	58.80	37	31,778	0.12%	大買/
2021/04/23	72.3	57.19	122	57.50	58.30	-49.8	30,344	-0.16%	大賣/
2021/04/22	491	56.35	45.2	55.70	53.00	445.9	29,151	1.53%	大買/鉅額交易
2021/04/21	88	56.22	104	56.66	56.40	-16	27,746	-0.06%	大賣/
2021/04/20	14	50.98	12	50.84	52.90	2	24,892	0.01%
2021/04/19	12	48.27	14.2	48.36	48.15	-2.2	23,884	-0.01%
2021/04/16	24	46.23	3	46.23	46.15	21	23,470	0.09%
2021/04/15	29	46.22	30	46.10	46.50	-1	23,342	0.00%
2021/04/14	73	47.55	85	47.51	46.55	-12	23,124	-0.05%
2021/04/13	61	49.69	68	50.40	48.20	-7	22,165	-0.03%
2021/04/12	22	49.44	15	49.73	48.60	7	20,842	0.03%
2021/04/09	49	48.91	61	48.83	48.55	-12	20,153	-0.06%
2021/04/08	50	46.08	34	46.07	48.00	16	18,280	0.09%
2021/04/07	6	43.18	34	43.40	43.65	-28	17,193	-0.16%
2021/04/06	48	41.72	24	42.24	42.45	24	17,560	0.14%
2021/04/01	3	41.78	2	41.70	41.75	1	17,712	0.01%
2021/03/31	0	0.00	10.7	41.72	42.20	-10.7	17,669	-0.06%
2021/03/30	14	41.26	4	41.29	41.25	10	17,764	0.06%
2021/03/29	7	41.45	2	41.40	41.60	5	18,033	0.03%
2021/03/26	1	41.05	0	0.00	41.15	1	18,784	0.01%
2021/03/25	0	41.23	0.1	41.05	41.05	0	18,873	0.00%
2021/03/23	7	41.35	2	41.15	41.15	5	19,321	0.03%
2021/03/22	7	41.29	6	41.59	41.60	1	19,501	0.01%
2021/03/19	5	41.48	6	41.63	41.55	-1	19,841	-0.01%
2021/03/18	6	42.54	6.2	42.36	42.20	-0.2	20,037	0.00%
2021/03/17	14	43.39	6	43.04	43.00	8	20,750	0.04%
2021/03/16	5	42.75	7	42.82	43.30	-2	21,165	-0.01%
2021/03/15	4.8	41.37	0	0.00	41.55	4.8	23,087	0.02%
2021/03/12	1.2	41.21	5	41.45	41.25	-3.8	24,180	-0.02%
2021/03/11	1	40.50	18	40.89	41.15	-17	25,079	-0.07%
2021/03/10	18	40.59	3	40.97	40.30	15	27,227	0.06%
2021/03/09	1	40.10	5	41.14	40.80	-4	28,202	-0.01%
2021/03/08	0	0.00	4	42.66	41.60	-4	28,620	-0.01%
2021/03/05	22	41.25	16	41.51	40.85	6	29,173	0.02%
2021/03/04	6	42.28	3	42.65	42.00	3	29,757	0.01%
2021/03/03	12	41.96	4	42.33	42.45	8	29,771	0.03%
2021/03/02	9	43.65	3	44.98	43.20	6	29,757	0.02%
2021/02/26	25	45.39	18	45.89	44.80	7	29,441	0.02%
2021/02/25	2	45.38	37	45.34	46.50	-35	28,947	-0.12%
2021/02/24	29	43.90	25	43.24	42.90	4	28,334	0.01%
2021/02/22	31	43.71	19	43.93	43.50	12	27,996	0.04%
2021/02/19	2	43.00	5	43.08	43.25	-3	27,507	-0.01%
2021/02/18	5	42.11	13	42.29	42.45	-8	27,405	-0.03%
2021/02/17	5	40.90	15	40.19	40.90	-10	27,170	-0.04%
2021/02/05	6	39.00	0	0.00	38.65	6	26,937	0.02%
2021/02/04	4	38.95	1	38.95	38.95	3	26,891	0.01%
2021/02/03	2	39.58	1	40.35	39.40	1	26,883	0.00%
2021/02/02	0	0.00	5	39.75	39.70	-5	26,830	-0.02%
2021/02/01	8	38.89	3	39.17	39.00	5	26,794	0.02%
2021/01/29	6	39.94	6	40.15	40.00	0	26,700	0.00%
2021/01/28	3	40.92	0	0.00	41.00	3	26,567	0.01%
2021/01/27	15	41.26	39	41.47	41.45	-24	26,466	-0.09%
2021/01/26	3	39.97	7	40.30	40.20	-4	25,920	-0.02%
2021/01/25	21	40.25	0	0.00	40.40	21	25,874	0.08%
2021/01/22	13	40.08	8	40.16	40.45	5	25,767	0.02%
2021/01/21	6	38.57	18	39.62	38.35	-12	25,526	-0.05%
2021/01/20	13	40.62	6	41.68	39.20	7	25,271	0.03%
2021/01/19	4	43.41	0	0.00	42.95	4	24,844	0.02%
2021/01/18	14	43.78	12	43.20	43.45	2	24,675	0.01%
2021/01/15	10	44.51	33	44.40	43.85	-23	24,390	-0.09%
2021/01/14	8	43.83	21	43.39	43.35	-13	23,214	-0.06%
2021/01/13	14	43.12	18	43.09	43.20	-4	22,781	-0.02%
2021/01/12	2	41.95	0	0.00	41.90	2	22,334	0.01%
2021/01/11	3	42.95	4	42.74	42.95	-1	22,159	0.00%
2021/01/08	2	41.60	0	0.00	42.00	2	22,102	0.01%
2021/01/07	1	42.40	5	42.27	42.00	-4	22,321	-0.02%
2021/01/06	2	41.75	6	41.38	41.55	-4	22,178	-0.02%
2021/01/05	2	42.10	1	42.15	42.25	1	21,936	0.00%
2021/01/04	13	41.94	6	41.83	41.80	7	21,825	0.03%
2020/12/31	18	43.08	0	0.00	42.80	18	21,588	0.08%
2020/12/30	6	44.03	8	43.92	43.65	-2	21,398	-0.01%
2020/12/29	15	44.30	16	44.27	43.90	-1	21,047	0.00%
2020/12/28	9	41.48	13	41.84	42.65	-4	20,134	-0.02%
2020/12/25	11	41.76	24	42.51	41.70	-13	19,751	-0.07%
2020/12/24	19	42.29	0	0.00	42.20	19	19,574	0.10%
2020/12/23	3	42.53	3	42.43	42.60	0	19,383	0.00%
2020/12/22	10	42.57	15	43.55	41.80	-5	19,094	-0.03%
2020/12/21	3	40.57	3	41.13	41.50	0	18,269	0.00%
2020/12/18	3	41.27	2	41.00	41.10	1	18,105	0.01%
2020/12/17	3	41.22	1	41.10	41.10	2	17,956	0.01%
2020/12/16	9	42.78	7	42.63	42.50	2	17,643	0.01%
2020/12/15	33	43.22	41	41.57	41.60	-8	17,424	-0.05%
2020/12/14	16	43.79	14	44.24	43.40	2	17,103	0.01%
2020/12/11	55	44.28	53	44.40	44.25	2	16,861	0.01%
2020/12/10	29	44.85	21	45.23	44.05	8	15,993	0.05%
2020/12/09	119	46.69	102	46.30	45.70	17	15,207	0.11%	大買/大賣/
2020/12/08	45	44.70	165	44.31	45.70	-120	13,020	-0.92%	大賣/鉅額交易
2020/12/07	144	43.47	76	43.87	43.05	68	11,934	0.57%	大買/
2020/12/04	113	43.65	75	43.42	44.30	38	11,044	0.34%	大買/
2020/12/03	20	40.95	24	41.60	42.55	-4	8,896	-0.04%
2020/12/02	17	38.97	30	39.07	38.70	-13	8,094	-0.16%
2020/12/01	42	38.77	18	38.82	38.70	24	7,662	0.31%
2020/11/30	10	38.48	22	38.31	37.75	-12	7,067	-0.17%
2020/11/27	0	0.00	3	36.17	36.20	-3	6,504	-0.05%
2020/11/26	5	36.26	13	36.12	36.25	-8	6,560	-0.12%
2020/11/25	0	0.00	7	35.75	35.25	-7	6,471	-0.11%
2020/11/24	7	36.12	19	35.82	35.40	-12	6,440	-0.19%
2020/11/23	10	35.53	10	35.78	35.95	0	6,216	0.00%
2020/11/20	3	34.18	1	34.15	34.35	2	5,793	0.03%
2020/11/19	11	33.93	4	34.01	33.85	7	5,733	0.12%
2020/11/17	15	34.03	5	33.70	33.50	10	5,675	0.18%
2020/11/16	2	33.00	0	0.00	33.15	2	5,760	0.03%
2020/11/13	5	32.70	0	0.00	32.80	5	5,827	0.09%
2020/11/12	1	32.85	0	0.00	32.55	1	6,027	0.02%
2020/11/11	1	32.95	2	32.98	32.85	-1	6,233	-0.02%
2020/11/06	1	32.40	0	0.00	32.40	1	6,308	0.02%
2020/11/05	2	32.80	0	0.00	32.70	2	6,374	0.03%
2020/11/03	1	32.65	0	0.00	32.90	1	6,647	0.02%
2020/11/02	0	0.00	3	32.58	32.50	-3	6,846	-0.04%
2020/10/30	1	32.00	0	0.00	31.65	1	6,946	0.01%
2020/10/29	1	31.80	2	32.00	32.35	-1	7,069	-0.01%
2020/10/28	1	33.30	1	32.95	32.85	0	7,182	0.00%
2020/10/27	0	0.00	0.1	33.45	33.40	-0.1	7,980	0.00%
2020/10/26	1	33.60	0	0.00	33.55	1	8,108	0.01%
2020/10/23	1	33.95	0	0.00	33.90	1	8,170	0.01%
2020/10/21	0	0.00	3	34.35	34.00	-3	8,799	-0.03%
2020/10/20	0	0.00	3	34.15	34.10	-3	8,904	-0.03%
2020/10/19	2	34.70	2	34.70	34.50	0	8,956	0.00%
2020/10/16	9	34.52	4	34.79	34.50	5	8,991	0.06%
2020/10/15	10	35.45	8	35.62	35.60	2	8,927	0.02%
2020/10/14	2	34.03	0	0.00	34.25	2	8,613	0.02%
2020/10/12	1	33.70	0	0.00	33.50	1	8,986	0.01%
2020/10/07	1	34.30	0	0.00	34.40	1	9,079	0.01%
2020/09/29	2	33.78	2	33.75	33.75	0	9,617	0.00%
2020/09/24	2	33.90	0	0.00	33.35	2	11,107	0.02%
2020/09/23	10	34.55	0	0.00	34.55	10	11,120	0.09%
2020/09/21	3	35.00	0	0.00	34.90	3	11,158	0.03%
2020/09/18	5	36.15	0	0.00	35.75	5	11,133	0.04%
2020/09/17	1	36.00	13	35.92	36.10	-12	11,111	-0.11%
2020/09/16	0	0.00	1	35.75	35.45	-1	10,976	-0.01%
2020/09/15	3	35.30	0	0.00	35.30	3	10,937	0.03%
2020/09/14	0	0.00	2	35.25	35.10	-2	11,011	-0.02%
2020/09/11	0	0.00	1	35.15	35.05	-1	11,033	-0.01%
2020/09/09	13	34.82	10	35.85	35.90	3	11,088	0.03%
2020/09/07	8	35.91	12	36.68	35.50	-4	11,222	-0.04%
2020/09/04	5	35.05	1	35.90	36.00	4	10,950	0.04%
2020/09/03	6	35.53	0	0.00	35.35	6	10,853	0.06%
2020/09/02	6	35.52	6	35.64	35.60	0	10,878	0.00%
2020/09/01	27	34.91	16	34.83	34.85	11	11,131	0.10%
2020/08/31	6	34.37	7	34.62	34.80	-1	10,967	-0.01%
2020/08/28	1	34.40	0	0.00	34.40	1	10,840	0.01%
2020/08/27	2	34.98	3	34.82	35.15	-1	10,857	-0.01%
2020/08/26	1	33.75	16	33.91	33.90	-15	10,986	-0.14%
2020/08/25	3	33.60	1	33.60	33.60	2	11,005	0.02%
2020/08/24	4	33.44	3	33.40	33.45	1	11,001	0.01%
2020/08/21	2	33.48	2	33.60	33.65	0	11,014	0.00%
2020/08/20	24	32.96	13	33.60	33.00	11	11,012	0.10%
2020/08/19	1	35.95	0	0.00	35.65	1	10,851	0.01%
2020/08/18	11	36.87	14	37.00	36.45	-3	10,844	-0.03%
2020/08/17	1	36.95	6	36.54	36.85	-5	10,705	-0.05%
2020/08/14	0	0.00	1	35.45	35.40	-1	10,541	-0.01%
2020/08/13	3	36.10	0	0.00	35.20	3	10,583	0.03%
2020/08/12	5	35.60	1	35.25	35.55	4	10,578	0.04%
2020/08/11	4	35.38	5	35.60	35.40	-1	10,619	-0.01%
2020/08/10	2	35.43	2	35.58	35.20	0	10,633	0.00%
2020/08/07	11	36.60	1	36.25	35.75	10	10,730	0.09%
2020/08/06	35	37.18	19	37.43	37.45	16	10,749	0.15%
2020/08/05	6	37.04	7	37.36	36.90	-1	10,688	-0.01%
2020/08/04	0	0.00	6	37.21	37.10	-6	10,597	-0.06%
2020/08/03	3	36.73	1	36.75	36.85	2	10,564	0.02%
2020/07/31	26	37.39	35	37.29	37.15	-9	10,441	-0.09%
2020/07/30	3	35.80	6	36.34	36.35	-3	9,654	-0.03%
2020/07/29	1	35.55	11	35.74	35.50	-10	9,631	-0.10%
2020/07/28	15	35.93	36	36.55	35.65	-21	9,736	-0.22%
2020/07/27	5	35.09	11	35.01	35.25	-6	9,497	-0.06%
2020/07/24	4	34.65	3	34.97	34.25	1	9,370	0.01%
2020/07/23	5	35.27	4	35.50	34.85	1	9,367	0.01%
2020/07/22	5	35.05	16	35.21	35.05	-11	9,487	-0.12%
2020/07/20	0	0.00	5	34.40	34.50	-5	9,423	-0.05%
2020/07/17	6	34.74	9	35.06	34.85	-3	9,443	-0.03%
2020/07/16	4	35.34	10	35.28	35.60	-6	9,483	-0.06%
2020/07/15	7	33.90	12	34.05	34.20	-5	9,227	-0.05%
2020/07/14	7	33.69	0	0.00	33.50	7	9,231	0.08%
2020/07/13	10	34.34	0	0.00	34.30	10	9,247	0.11%
2020/07/10	7	35.80	0	0.00	35.55	7	9,270	0.08%
2020/07/09	5	37.00	8	36.95	36.70	-3	9,162	-0.03%
2020/07/08	5	37.70	2	37.45	37.20	3	9,011	0.03%
2020/07/07	0	0.00	1	36.85	37.00	-1	8,909	-0.01%
2020/07/06	5	38.72	18	38.96	38.55	-13	8,697	-0.15%
2020/07/03	4	35.20	25	35.61	36.45	-21	8,188	-0.26%
2020/07/01	11	33.81	11	34.04	33.80	0	7,699	0.00%
2020/06/30	0	0.00	10	33.45	33.40	-10	7,723	-0.13%
2020/06/29	13	33.16	40	33.20	33.00	-27	7,759	-0.35%
2020/06/24	1	33.60	1	33.30	33.30	0	7,783	0.00%
2020/06/23	4	33.55	7	33.75	33.55	-3	7,879	-0.04%
2020/06/22	6	33.76	0	0.00	33.50	6	7,964	0.08%
2020/06/18	2	33.50	0	0.00	33.50	2	8,038	0.02%
2020/06/15	6	33.48	1	33.50	33.30	5	8,200	0.06%
2020/06/12	31	34.09	33	33.28	34.15	-2	8,265	-0.02%
2020/06/11	13	33.20	10	33.63	32.75	3	8,149	0.04%
2020/06/10	6	33.83	0	0.00	33.70	6	8,183	0.07%
2020/06/09	18	34.29	2	34.30	33.90	16	8,370	0.19%
2020/06/08	34	35.00	35	34.84	34.85	-1	8,405	-0.01%
2020/06/05	7	33.83	5	34.05	33.90	2	8,023	0.02%
2020/06/04	3	34.00	0	0.00	33.60	3	8,147	0.04%
2020/06/03	6	34.14	0	0.00	34.15	6	8,189	0.07%
2020/06/02	34	34.41	63.1	34.34	34.55	-29.1	8,115	-0.36%
2020/06/01	0	0.00	1	33.50	33.60	-1	7,927	-0.01%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	5	33.60	5	33.50	33.10	0	8,140	0.00%
2020/05/27	20	33.50	19	33.78	33.20	1	8,364	0.01%
2020/05/26	10	33.94	9	34.27	33.50	1	8,744	0.01%
2020/05/25	24	33.36	9	33.02	33.70	15	8,973	0.17%
2020/05/22	20	33.23	15	33.60	32.60	5	8,967	0.06%
2020/05/21	8	33.60	8	33.85	33.65	0	8,967	0.00%
2020/05/20	15	33.27	23	33.62	33.55	-8	9,054	-0.09%
2020/05/19	13	32.87	15	33.17	33.20	-2	9,104	-0.02%
2020/05/18	26	32.81	22	33.24	32.40	4	9,309	0.04%
2020/05/15	8	33.99	6	34.43	33.45	2	9,366	0.02%
2020/05/14	11	34.19	12	34.14	33.70	-1	9,582	-0.01%
2020/05/13	16	34.17	14	34.21	34.40	2	9,598	0.02%
2020/05/12	0	0.00	1	33.50	33.40	-1	9,448	-0.01%
2020/05/11	5	33.05	1	32.95	33.05	4	9,464	0.04%
2020/05/08	2	33.43	0	0.00	32.70	2	9,395	0.02%
2020/05/07	4	32.80	6	32.58	32.70	-2	9,277	-0.02%
2020/05/06	4	32.58	0	0.00	32.35	4	9,233	0.04%
2020/05/05	4	32.56	3	32.83	32.55	1	9,207	0.01%
2020/05/04	8	32.46	17	32.70	32.85	-9	9,141	-0.10%
2020/04/30	16	32.30	68	32.11	32.70	-52	8,989	-0.58%
2020/04/29	7	30.94	5	31.02	30.90	2	8,825	0.02%
2020/04/28	108	31.32	75	30.92	30.95	33	8,819	0.37%	大買/
2020/04/27	25	30.29	1	30.55	30.70	24	8,850	0.27%
2020/04/23	3	29.32	4	29.41	29.30	-1	8,710	-0.01%
2020/04/22	10	29.06	25	28.81	29.05	-15	8,702	-0.17%
2020/04/21	17	29.51	16	29.35	28.75	1	8,808	0.01%
2020/04/20	4	28.78	5	28.94	29.00	-1	8,715	-0.01%
2020/04/17	0	0.00	3	29.28	28.80	-3	8,765	-0.03%
2020/04/16	5	29.04	4	29.10	29.10	1	8,703	0.01%
2020/04/15	27	29.04	9	29.01	29.05	18	8,664	0.21%
2020/04/14	2	28.65	3	28.62	28.65	-1	8,655	-0.01%
2020/04/13	3	28.10	4	28.34	28.00	-1	8,677	-0.01%
2020/04/10	3	28.20	7	28.29	28.30	-4	8,761	-0.05%
2020/04/09	4	29.00	10	28.74	28.45	-6	9,015	-0.07%
2020/04/08	10	28.10	0	0.00	28.90	10	9,001	0.11%
2020/04/07	0	0.00	1	27.30	27.30	-1	8,905	-0.01%
2020/04/01	1	26.25	8	26.00	26.15	-7	9,526	-0.07%
2020/03/31	1	25.95	1	26.10	25.95	0	9,491	0.00%
2020/03/27	0	0.00	1	25.90	25.60	-1	9,646	-0.01%
2020/03/26	6	25.98	6	26.02	26.05	0	9,570	0.00%
2020/03/25	4	25.70	3	25.92	26.00	1	9,519	0.01%
2020/03/24	2	23.90	3	23.97	23.90	-1	9,452	-0.01%
2020/03/20	2	23.45	2	24.30	24.30	0	10,014	0.00%
2020/03/19	1	24.10	0	0.00	22.55	1	10,038	0.01%
2020/03/18	2	25.58	1	25.75	25.05	1	10,011	0.01%
2020/03/17	5	25.52	4	25.26	25.05	1	10,270	0.01%
2020/03/16	2	28.00	13	27.36	26.45	-11	10,196	-0.11%
2020/03/13	12	27.34	5	27.59	27.90	7	10,206	0.07%
2020/03/12	0	0.00	3	31.90	30.20	-3	10,016	-0.03%
2020/03/11	3	32.78	1	33.35	32.40	2	10,010	0.02%
2020/03/10	10	32.58	7	32.85	33.05	3	10,412	0.03%
2020/03/09	2	33.33	5	33.27	33.00	-3	10,701	-0.03%
2020/03/06	3	34.75	1	34.80	34.75	2	10,583	0.02%
2020/03/05	1	35.30	0	0.00	35.20	1	10,574	0.01%
2020/03/04	5	34.88	3	34.92	34.85	2	10,516	0.02%
2020/03/03	2	35.45	0	0.00	35.15	2	10,472	0.02%
2020/03/02	14	34.54	23	35.10	35.50	-9	10,424	-0.09%
2020/02/27	24	36.16	13	35.43	34.15	11	10,167	0.11%
2020/02/26	2	35.83	3	35.85	36.00	-1	9,735	-0.01%
2020/02/25	2	35.10	4	34.99	35.15	-2	9,448	-0.02%
2020/02/24	1	35.10	1	35.20	35.00	0	9,393	0.00%
2020/02/21	1	35.15	7	35.05	35.40	-6	9,348	-0.06%
2020/02/20	12	35.52	6	35.28	35.00	6	9,230	0.07%
2020/02/19	20	35.13	25	35.29	35.30	-5	9,113	-0.05%
2020/02/18	20	34.72	22	34.87	34.65	-2	8,882	-0.02%
2020/02/17	23	34.78	17	35.01	34.65	6	8,773	0.07%
2020/02/14	9	34.09	9	34.06	34.00	0	8,475	0.00%
2020/02/13	10	33.88	15	33.57	33.50	-5	8,308	-0.06%
2020/02/12	5	33.28	13	33.44	33.60	-8	8,348	-0.10%
2020/02/11	0	0.00	5	32.15	32.20	-5	8,274	-0.06%
2020/02/10	1	31.65	1	31.25	31.60	0	8,344	0.00%
2020/02/07	10	32.12	10	32.03	31.85	0	8,493	0.00%
2020/02/06	4	32.28	2	32.30	32.40	2	8,669	0.02%
2020/02/05	1	32.55	1	32.55	31.80	0	8,800	0.00%
2020/02/04	5	32.03	3	32.10	32.10	2	8,800	0.02%
2020/02/03	5	30.89	8	30.88	31.20	-3	8,871	-0.03%
2020/01/31	4	32.68	2	31.70	32.50	2	8,827	0.02%
2020/01/30	4	32.53	2	32.30	32.25	2	9,107	0.02%
2020/01/20	4	35.78	9	35.77	35.80	-5	9,084	-0.06%
2020/01/17	3	35.78	2	35.60	35.45	1	9,265	0.01%
2020/01/16	2	35.75	15	35.63	35.45	-13	9,526	-0.14%
2020/01/15	7	35.65	10	35.73	35.55	-3	9,835	-0.03%
2020/01/14	6	35.54	14	35.33	35.40	-8	9,947	-0.08%
2020/01/13	3	34.60	5	34.86	35.15	-2	10,704	-0.02%
2020/01/10	3	34.07	0	0.00	34.15	3	11,060	0.03%
2020/01/09	5	34.40	6	34.44	34.30	-1	11,048	-0.01%
2020/01/08	6	34.29	12	34.13	34.00	-6	11,063	-0.05%
2020/01/07	7	34.99	6	35.02	34.80	1	11,090	0.01%
2020/01/06	5	35.58	14	35.54	35.20	-9	11,228	-0.08%
2020/01/03	25	37.17	14	36.90	36.25	11	11,149	0.10%
2020/01/02	19	36.84	8	36.93	36.90	11	10,906	0.10%
2019/12/31	10	36.70	9	36.49	36.35	1	10,825	0.01%
2019/12/30	21	37.22	22	37.25	37.10	-1	10,750	-0.01%
2019/12/27	16	37.08	13	36.94	37.30	3	10,473	0.03%
2019/12/26	3	36.00	4	35.98	35.80	-1	10,121	-0.01%
2019/12/25	27	36.29	24	36.40	36.10	3	10,177	0.03%
2019/12/24	1	36.00	0	0.00	35.80	1	10,039	0.01%
2019/12/23	8	36.02	5	36.00	36.10	3	10,132	0.03%
2019/12/20	9	36.03	6	36.08	35.90	3	10,247	0.03%
2019/12/19	6	35.95	6	35.99	35.90	0	10,473	0.00%
2019/12/18	27	37.04	32	36.87	36.30	-5	10,454	-0.05%
2019/12/17	9	36.24	6	36.35	36.60	3	10,055	0.03%
2019/12/16	12	36.15	12	36.25	36.05	0	10,068	0.00%
2019/12/13	8	35.40	9	35.70	35.60	-1	9,918	-0.01%
2019/12/12	5	35.77	8	36.28	35.50	-3	9,803	-0.03%
2019/12/11	2	35.43	2	35.30	35.50	0	9,404	0.00%
2019/12/10	12	35.33	15	35.38	35.75	-3	9,363	-0.03%
2019/12/06	27	35.40	20	35.39	35.55	7	9,233	0.08%
2019/12/05	5	35.47	17	35.63	35.25	-12	9,090	-0.13%
2019/12/04	19	34.37	59	34.20	34.85	-40	8,701	-0.46%
2019/12/03	2	33.10	37	33.01	33.10	-35	8,310	-0.42%
2019/12/02	3	33.00	13	33.53	33.05	-10	8,328	-0.12%
2019/11/29	1	33.65	3	33.50	33.45	-2	8,386	-0.02%
2019/11/28	18	34.05	20	34.01	33.80	-2	8,410	-0.02%
2019/11/27	14	33.48	51	33.91	34.10	-37	8,529	-0.43%
2019/11/26	0	0.00	10	33.28	33.35	-10	8,500	-0.12%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	0	0.00	1	33.35	33.05	-1	8,719	-0.01%
2019/11/21	1	32.80	0	0.00	33.25	1	8,766	0.01%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/19	0	0.00	1.1	33.42	33.60	-1.1	8,826	-0.01%
2019/11/15	0	0.00	1	33.10	33.00	-1	8,970	-0.01%
2019/11/14	3	32.93	1	33.00	33.00	2	9,074	0.02%
2019/11/13	6	33.48	6	33.53	33.25	0	9,090	0.00%
2019/11/12	30	33.30	1	33.60	33.60	29	9,106	0.32%
2019/11/11	10	33.14	7	33.21	33.00	3	9,114	0.03%
2019/11/08	20	34.43	11	34.48	34.30	9	9,043	0.10%
2019/11/07	16	35.38	1	35.60	35.05	15	9,033	0.17%
2019/11/06	11	35.91	4	36.01	35.75	7	9,078	0.08%
2019/11/05	7	36.20	9	36.23	36.00	-2	8,993	-0.02%
2019/11/04	5	35.99	20	36.13	35.80	-15	8,863	-0.17%
2019/11/01	2	35.45	3	35.30	35.70	-1	8,740	-0.01%
2019/10/31	17	35.37	0	0.00	35.05	17	8,780	0.19%
2019/10/30	0	0.00	3	35.80	35.80	-3	8,690	-0.03%
2019/10/29	18	35.81	25	36.24	36.05	-7	8,683	-0.08%
2019/10/28	10	35.58	0	0.00	35.60	10	8,555	0.12%
2019/10/25	14	35.87	6	36.09	35.50	8	8,580	0.09%
2019/10/24	3	36.23	0	0.00	36.70	3	8,427	0.04%
2019/10/23	1	36.50	5	36.57	36.35	-4	8,296	-0.05%
2019/10/22	6	36.22	1	36.25	36.15	5	8,261	0.06%
2019/10/21	41	36.57	39	36.18	36.30	2	8,106	0.02%
2019/10/18	17	34.29	26	34.43	34.80	-9	7,458	-0.12%
2019/10/17	2	33.63	3	33.45	33.45	-1	7,237	-0.01%
2019/10/16	2	33.65	10	33.40	33.20	-8	7,345	-0.11%
2019/10/15	16	33.83	14	33.72	33.40	2	7,326	0.03%
2019/10/14	33	33.82	53	33.92	33.75	-20	7,233	-0.28%
2019/10/09	8	32.79	0	0.00	32.70	8	7,081	0.11%
2019/10/08	2	33.28	3	32.87	32.90	-1	7,118	-0.01%
2019/10/07	4	33.65	1	33.55	33.45	3	7,175	0.04%
2019/10/04	1	33.80	3	33.83	33.85	-2	7,280	-0.03%
2019/10/03	3	33.70	3	33.87	34.10	0	7,323	0.00%
2019/10/02	20	33.91	27	33.89	33.90	-7	7,419	-0.09%
2019/10/01	5	34.25	5	34.20	34.60	0	7,428	0.00%
2019/09/27	1	33.45	0	0.00	33.65	1	7,471	0.01%
2019/09/26	5	34.92	5	34.41	34.10	0	7,535	0.00%
2019/09/25	38	34.48	38	34.33	34.50	0	7,686	0.00%
2019/09/24	14	34.29	16	34.42	34.15	-2	7,755	-0.03%
2019/09/23	3	33.70	4	33.71	33.75	-1	7,525	-0.01%
2019/09/20	7	33.46	11	33.50	33.45	-4	7,554	-0.05%
2019/09/19	16	33.42	18	33.43	33.50	-2	7,653	-0.03%
2019/09/18	6	32.64	0	0.00	32.55	6	7,571	0.08%
2019/09/17	7	32.49	7	32.57	32.50	0	7,640	0.00%
2019/09/16	0	0.00	1	32.20	32.20	-1	7,696	-0.01%
2019/09/12	17	32.31	18	32.37	32.20	-1	7,842	-0.01%
2019/09/11	2	31.93	2	31.88	31.90	0	7,914	0.00%
2019/09/10	2	31.85	1	31.80	31.90	1	8,037	0.01%
2019/09/09	13	32.47	26	32.61	32.35	-13	8,377	-0.16%
2019/09/06	8	33.15	9	33.15	32.90	-1	8,430	-0.01%
2019/09/05	2	32.75	0	0.00	32.90	2	8,426	0.02%
2019/09/04	0	0.00	4	32.83	32.85	-4	8,683	-0.05%
2019/09/03	12	32.62	8	33.12	32.50	4	8,754	0.05%
2019/09/02	6	32.40	6.2	32.58	32.70	-0.2	8,710	0.00%
2019/08/30	13	32.73	5	32.77	32.10	8	8,713	0.09%
2019/08/29	3	32.03	3	32.27	32.30	0	8,640	0.00%
2019/08/28	15	32.40	1	32.55	32.55	14	8,568	0.16%
2019/08/27	1	31.80	0	0.00	31.40	1	8,406	0.01%
2019/08/26	1	31.70	1	31.60	31.50	0	8,466	0.00%
2019/08/22	6	32.75	1	33.00	32.40	5	8,490	0.06%
2019/08/21	4	32.94	6	32.94	32.70	-2	8,500	-0.02%
2019/08/20	3	32.90	2	33.50	32.90	1	8,487	0.01%
2019/08/19	13	33.40	5	33.47	33.40	8	8,459	0.09%
2019/08/16	2	32.00	0	0.00	32.50	2	8,412	0.02%
2019/08/15	3	31.83	1	31.75	31.85	2	8,490	0.02%
2019/08/14	2	33.05	0	0.00	32.50	2	8,552	0.02%
2019/08/13	6	32.53	3	32.52	32.50	3	8,640	0.03%
2019/08/06	2	33.10	2	33.65	34.15	0	8,983	0.00%
2019/08/05	0	0.00	3	34.30	33.85	-3	9,305	-0.03%
2019/08/02	1	35.10	1	34.40	34.55	0	9,570	0.00%
2019/07/31	7	35.77	18	36.06	36.20	-11	9,932	-0.11%
2019/07/30	3	36.38	0	0.00	35.60	3	9,958	0.03%
2019/07/29	10	37.02	6	37.08	37.05	4	9,899	0.04%
2019/07/26	1	36.90	6	36.90	37.00	-5	9,916	-0.05%
2019/07/25	20	36.62	3	36.75	36.90	17	9,947	0.17%
2019/07/24	1	36.95	20	37.05	36.80	-19	10,024	-0.19%
2019/07/22	7	36.64	3	36.57	36.50	4	10,750	0.04%
2019/07/19	2	34.95	8	35.92	36.05	-6	11,077	-0.05%
2019/07/16	0	0.00	1	35.90	35.90	-1	11,708	-0.01%
2019/07/12	2	35.80	1	35.50	35.40	1	12,082	0.01%
2019/07/11	6	35.74	1	35.85	35.60	5	12,129	0.04%
2019/07/10	2	37.60	5	37.60	37.60	-3	12,100	-0.02%
2019/07/09	5	37.64	2	37.80	37.40	3	12,054	0.02%
2019/07/08	4	38.08	2	38.15	38.05	2	12,117	0.02%
2019/07/05	0	0.00	5	37.55	37.80	-5	12,158	-0.04%
2019/07/04	11	37.55	11	37.52	37.55	0	12,166	0.00%
2019/07/03	22	37.04	25	36.91	36.90	-3	12,483	-0.02%
2019/07/02	8	37.09	19	37.14	37.10	-11	12,517	-0.09%
2019/07/01	16	36.18	15	36.12	36.45	1	12,550	0.01%
2019/06/28	1	35.30	2	35.23	35.35	-1	12,808	-0.01%
2019/06/27	5	35.20	4	35.18	35.15	1	13,119	0.01%
2019/06/26	1	34.60	7	34.61	34.70	-6	13,074	-0.05%
2019/06/25	3	35.38	0	0.00	35.30	3	13,030	0.02%
2019/06/24	1	35.55	2	35.30	36.00	-1	12,960	-0.01%
2019/06/20	2	35.95	4	36.14	35.70	-2	12,880	-0.02%
2019/06/19	3	35.45	0	0.00	35.55	3	12,826	0.02%
2019/06/18	15	35.40	15	35.03	35.05	0	12,825	0.00%
2019/06/17	13	35.44	8	36.01	35.50	5	12,844	0.04%
2019/06/14	0	0.00	1	34.70	34.40	-1	12,517	-0.01%
2019/06/12	4	35.01	8	35.18	34.60	-4	12,564	-0.03%
2019/06/11	2	34.05	3	33.77	34.05	-1	12,406	-0.01%
2019/06/10	3	33.13	1	33.35	33.25	2	12,391	0.02%
2019/06/06	2	32.95	1	32.70	32.80	1	12,525	0.01%
2019/06/05	0	0.00	1	33.85	33.10	-1	12,542	-0.01%
2019/06/03	2	33.00	3	33.20	33.25	-1	12,833	-0.01%
2019/05/31	1	33.55	2	33.58	33.50	-1	13,007	-0.01%
2019/05/30	3	32.78	2	32.88	33.15	1	13,059	0.01%
2019/05/28	3	32.78	12	32.76	32.95	-9	13,695	-0.07%
2019/05/27	13	33.20	7	33.08	32.90	6	14,182	0.04%
2019/05/24	2	33.45	9	33.58	33.05	-7	14,485	-0.05%
2019/05/23	0	0.00	8	33.10	33.30	-8	14,617	-0.05%
2019/05/22	14	33.93	25	34.48	33.90	-11	14,824	-0.07%
2019/05/21	5	33.20	6	33.41	33.90	-1	15,197	-0.01%
2019/05/20	18	33.18	12	33.71	33.05	6	15,278	0.04%
2019/05/17	34	34.09	13	34.47	33.80	21	15,570	0.13%
2019/05/16	10	34.61	16	34.72	33.80	-6	15,910	-0.04%
2019/05/15	14	35.13	14	35.05	34.90	0	16,886	0.00%
2019/05/14	6	34.09	21	33.65	35.25	-15	17,494	-0.09%
2019/05/13	28	34.98	20	34.40	33.80	8	17,719	0.05%
2019/05/10	85	37.24	61	37.27	36.60	24	17,580	0.14%
2019/05/09	17	38.03	10	37.75	37.25	7	17,423	0.04%
2019/05/08	11	38.64	15	38.93	38.90	-4	17,313	-0.02%
2019/05/07	0	0.00	10	38.30	38.40	-10	17,407	-0.06%
2019/05/06	9	38.24	10	38.41	38.15	-1	17,976	-0.01%
2019/05/03	17	39.38	15	39.46	39.35	2	17,943	0.01%
2019/05/02	10	39.09	4	39.23	38.90	6	17,968	0.03%
2019/04/30	19	38.59	15	38.83	39.05	4	18,100	0.02%
2019/04/29	21	39.81	12	39.63	38.55	9	17,988	0.05%
2019/04/26	24	40.68	39	40.89	41.15	-15	17,730	-0.08%
2019/04/25	25	40.39	24	40.21	40.55	1	17,250	0.01%
2019/04/24	10	39.77	19	39.77	39.40	-9	16,889	-0.05%
2019/04/23	12	39.05	13	39.18	39.00	-1	16,911	-0.01%
2019/04/22	30	40.28	41	40.26	39.25	-11	17,008	-0.06%
2019/04/19	9	38.59	4	38.38	39.00	5	16,563	0.03%
2019/04/18	16	38.51	14	38.36	37.85	2	16,598	0.01%
2019/04/17	1	38.60	0	0.00	38.25	1	16,622	0.01%
2019/04/16	2	37.75	3	37.97	38.05	-1	16,677	-0.01%
2019/04/15	3	37.52	4	37.71	37.30	-1	16,926	-0.01%
2019/04/12	7	37.54	24	37.31	37.25	-17	17,317	-0.10%
2019/04/11	2	39.10	4	38.29	38.10	-2	17,415	-0.01%
2019/04/10	21	39.42	5	39.35	39.35	16	17,356	0.09%
2019/04/09	12	39.93	16	39.94	39.60	-4	17,404	-0.02%
2019/04/08	12	39.77	0	0.00	39.30	12	17,317	0.07%
2019/04/03	7	39.49	12	39.60	39.20	-5	17,378	-0.03%
2019/04/02	12	39.00	9	38.94	39.45	3	17,400	0.02%
2019/04/01	4	37.84	18	37.94	37.90	-14	17,263	-0.08%
2019/03/29	3	36.48	3	36.73	36.90	0	17,149	0.00%
2019/03/28	17	36.92	8	36.85	36.55	9	17,823	0.05%
2019/03/27	1	37.18	1	36.80	36.80	0	18,695	0.00%
2019/03/26	2	37.03	2	36.98	36.90	0	19,704	0.00%
2019/03/25	3	36.45	5	36.57	36.70	-2	20,382	-0.01%
2019/03/22	3	37.22	10	37.21	37.10	-7	20,597	-0.03%
2019/03/21	3	37.03	2	37.15	36.75	1	20,876	0.00%
2019/03/20	0	0.00	12	37.05	37.10	-12	21,208	-0.06%
2019/03/19	2	36.55	2	36.75	36.45	0	21,697	0.00%
2019/03/18	12	36.21	1	36.25	36.25	11	22,043	0.05%
2019/03/15	7	36.88	9	36.87	36.70	-2	22,301	-0.01%
2019/03/14	8	36.78	23	36.59	36.45	-15	22,583	-0.07%
2019/03/13	2	37.15	0	0.00	37.10	2	23,091	0.01%
2019/03/12	8	37.69	5	37.70	37.35	3	23,411	0.01%
2019/03/11	8	37.44	9	37.44	37.30	-1	23,766	0.00%
2019/03/08	11	37.00	30	36.74	37.25	-19	24,548	-0.08%
2019/03/07	37	37.62	18	37.95	37.05	19	25,184	0.08%
2019/03/06	15	39.16	27	39.09	38.65	-12	26,262	-0.05%
2019/03/05	27	38.63	14	39.04	38.60	13	27,112	0.05%
2019/03/04	25	39.12	2	39.25	38.95	23	28,054	0.08%
2019/02/27	16	39.33	39	39.15	39.50	-23	28,110	-0.08%
2019/02/26	10	38.96	40	39.11	38.60	-30	28,202	-0.11%
2019/02/25	31	37.99	14	37.99	37.80	17	28,383	0.06%
2019/02/22	17	39.45	15	39.19	38.75	2	29,437	0.01%
2019/02/21	25	39.28	5	38.89	39.40	20	29,463	0.07%
2019/02/20	42	40.51	58	40.35	39.50	-16	29,489	-0.05%
2019/02/19	32	39.24	2	39.20	39.50	30	29,660	0.10%
2019/02/18	37	39.56	23	39.67	39.20	14	30,192	0.05%
2019/02/15	63	38.83	54	38.86	38.80	9	30,612	0.03%
2019/02/14	37	39.99	39	39.97	39.80	-2	30,775	-0.01%
2019/02/13	5	38.19	26	38.25	38.75	-21	30,306	-0.07%
2019/02/12	26	35.47	9	35.36	35.25	17	30,182	0.06%
2019/02/11	24	34.41	29	34.51	34.35	-5	31,029	-0.02%
2019/01/30	22	33.84	33	33.68	33.40	-11	31,892	-0.03%
2019/01/29	9	33.37	17	33.53	33.40	-8	32,202	-0.02%
2019/01/28	17	34.44	15	34.72	34.25	2	32,566	0.01%
2019/01/25	37	33.93	48	34.09	34.30	-11	33,389	-0.03%
2019/01/24	13	32.67	40	32.66	32.65	-27	34,287	-0.08%
2019/01/23	7	32.17	2	31.98	32.25	5	34,578	0.01%
2019/01/22	12	32.77	30	32.63	32.60	-18	34,995	-0.05%
2019/01/21	21	32.28	10	32.40	32.20	11	35,430	0.03%
2019/01/18	27	31.51	30	31.91	32.20	-3	35,828	-0.01%
2019/01/17	17	32.09	5	32.36	32.00	12	36,054	0.03%
2019/01/16	27	32.57	13	32.63	32.60	14	36,365	0.04%
2019/01/15	30	31.94	25	31.98	32.05	5	36,476	0.01%
2019/01/14	30	32.26	40	32.19	31.85	-10	36,612	-0.03%
2019/01/11	24	33.05	13	33.97	32.95	11	36,713	0.03%
2019/01/10	22	33.68	27	34.01	33.40	-5	36,865	-0.01%
2019/01/09	27	33.25	13	33.54	33.40	14	37,074	0.04%
2019/01/08	13	33.33	11	33.35	33.35	2	37,626	0.01%
2019/01/07	20	33.12	11	33.05	33.55	9	37,762	0.02%
2019/01/04	30	30.42	39	30.74	31.50	-9	38,001	-0.02%
2019/01/03	18	33.02	4	32.53	32.00	14	37,814	0.04%
2019/01/02	7	33.73	7	33.81	33.50	0	38,184	0.00%
2018/12/28	17	33.51	15	33.52	33.50	2	38,634	0.01%
2018/12/27	28	33.83	33	33.94	33.50	-5	39,107	-0.01%
2018/12/26	10	33.80	11	33.84	32.50	-1	39,032	0.00%
2018/12/25	55	33.44	47	33.06	33.40	8	39,341	0.02%
2018/12/24	26	33.91	23	33.93	34.40	3	39,312	0.01%
2018/12/22	23	34.33	29	34.31	34.65	-6	39,298	-0.02%
2018/12/21	20	35.01	9	34.45	35.45	11	39,507	0.03%
2018/12/20	45	33.77	67	33.50	33.60	-22	39,119	-0.06%
2018/12/19	45	37.05	22	36.56	35.20	23	38,481	0.06%
2018/12/18	60	38.55	32	39.07	37.60	28	38,498	0.07%
2018/12/17	30	40.80	27	40.85	40.50	3	38,648	0.01%
2018/12/14	20	41.13	15	41.23	40.70	5	38,836	0.01%
2018/12/13	9	42.16	16	42.12	42.30	-7	38,818	-0.02%
2018/12/12	39	42.12	55	41.98	41.85	-16	38,745	-0.04%
2018/12/11	28	41.38	15	41.64	40.55	13	38,901	0.03%
2018/12/10	21	40.38	17	40.28	41.45	4	39,090	0.01%
2018/12/07	9	40.96	6	41.12	40.90	3	39,058	0.01%
2018/12/06	5	41.36	38	41.01	40.15	-33	39,164	-0.08%
2018/12/05	34	42.00	23	41.94	41.90	11	39,076	0.03%
2018/12/04	34	43.81	24	43.92	43.20	10	39,419	0.03%
2018/12/03	21	44.75	10	45.02	44.20	11	39,430	0.03%
2018/11/30	22	42.57	35	42.58	43.20	-13	38,819	-0.03%
2018/11/29	15	41.93	22	41.61	42.50	-7	38,225	-0.02%
2018/11/28	55	40.26	77	40.06	39.85	-22	37,146	-0.06%
2018/11/27	59	39.30	45	39.47	39.40	14	36,504	0.04%
2018/11/26	21	38.09	22	38.09	38.20	-1	35,653	0.00%
2018/11/23	19	38.38	23	38.68	37.35	-4	35,760	-0.01%
2018/11/22	17	38.61	10	39.07	38.15	7	35,578	0.02%
2018/11/21	58	39.67	54	39.76	39.50	4	35,256	0.01%
2018/11/20	8	37.57	11	37.71	37.45	-3	34,251	-0.01%
2018/11/19	7	37.21	23	37.31	37.70	-16	34,401	-0.05%
2018/11/16	34	37.49	14	37.93	36.75	20	34,265	0.06%
2018/11/15	29	36.80	44	36.88	37.70	-15	33,749	-0.04%
2018/11/14	26	37.45	14	37.91	37.00	12	33,259	0.04%
2018/11/13	15	37.37	12	37.55	38.35	3	32,871	0.01%
2018/11/12	25	37.15	24	37.27	37.80	1	32,467	0.00%
2018/11/09	35	36.54	30	36.85	37.00	5	32,209	0.02%
2018/11/08	19	36.81	23	36.94	36.25	-4	31,899	-0.01%
2018/11/07	8	34.25	14	34.57	35.80	-6	31,002	-0.02%
2018/11/06	6	33.32	11	33.52	32.55	-5	30,328	-0.02%
2018/11/05	19	33.59	23	33.65	34.05	-4	30,079	-0.01%
2018/11/02	26	33.45	117	33.07	33.30	-91	29,779	-0.31%	大賣/
2018/11/01	28	33.09	35	33.41	32.75	-7	29,018	-0.02%
2018/10/31	101	31.16	6	30.97	31.40	95	27,766	0.34%	大買/
2018/10/30	14	28.25	7	28.38	28.55	7	27,535	0.03%
2018/10/29	18	27.08	49	27.30	28.65	-31	27,409	-0.11%
2018/10/26	40	26.52	41	26.90	26.05	-1	27,322	0.00%
2018/10/25	32	26.86	34	27.23	26.55	-2	27,120	-0.01%
2018/10/24	16	30.38	13	30.58	29.50	3	26,849	0.01%
2018/10/23	29	32.01	18	32.10	31.35	11	26,639	0.04%
2018/10/22	30	32.47	25	32.87	33.10	5	26,588	0.02%
2018/10/19	3	31.88	4	32.15	32.35	-1	26,568	0.00%
2018/10/18	19	33.48	12	34.00	33.25	7	26,457	0.03%
2018/10/17	36	33.74	33	33.79	33.10	3	26,349	0.01%
2018/10/16	47	33.61	59	33.71	33.25	-12	26,327	-0.05%
2018/10/15	9	31.69	11	31.97	32.00	-2	26,269	-0.01%
2018/10/12	119	32.20	123	31.76	31.85	-4	26,475	-0.02%	大買/大賣/
2018/10/11	20	31.86	0	0.00	31.80	20	26,210	0.08%
2018/10/09	39	35.46	44	35.70	35.30	-5	26,240	-0.02%
2018/10/08	24	34.95	30	36.37	35.15	-6	26,051	-0.02%
2018/10/05	27	37.81	10	37.19	36.80	17	25,907	0.07%
2018/10/04	26	40.65	30	40.31	40.00	-4	25,635	-0.02%
2018/10/03	35	41.68	25	41.17	40.40	10	25,839	0.04%
2018/10/02	17	43.28	17	43.01	42.60	0	26,084	0.00%
2018/10/01	23	42.98	15	43.18	43.20	8	26,286	0.03%
2018/09/28	19	43.06	24	43.01	43.50	-5	26,732	-0.02%
2018/09/27	21	42.91	18	43.11	42.20	3	26,709	0.01%
2018/09/26	21	44.07	17	44.15	43.80	4	27,040	0.01%
2018/09/25	56	44.94	40	44.63	44.15	16	26,956	0.06%
2018/09/21	18	43.06	53	42.49	43.85	-35	26,206	-0.13%
2018/09/20	33	40.81	47	41.27	40.75	-14	25,600	-0.05%
2018/09/19	19	41.42	17	42.04	40.20	2	25,686	0.01%
2018/09/18	15	41.14	9	41.26	40.95	6	25,896	0.02%
2018/09/17	31	41.91	24	42.00	42.40	7	26,186	0.03%
2018/09/14	4	38.68	14	38.94	41.45	-10	25,773	-0.04%
2018/09/13	15	38.71	10	39.39	37.70	5	25,506	0.02%
2018/09/12	22	38.39	10	38.70	38.65	12	25,568	0.05%
2018/09/11	9	38.86	26	39.08	39.60	-17	25,723	-0.07%
2018/09/10	7	39.56	10	39.05	37.45	-3	25,491	-0.01%
2018/09/07	13	43.46	21	44.05	41.50	-8	25,119	-0.03%
2018/09/06	5	44.79	9	44.82	44.00	-4	25,060	-0.02%
2018/09/05	0	0.00	3	43.90	44.55	-3	25,627	-0.01%
2018/09/04	11	44.03	11	43.74	43.85	0	27,102	0.00%
2018/09/03	12	45.05	7	45.61	43.55	5	27,874	0.02%
2018/08/31	3	46.27	1	46.60	47.25	2	28,015	0.01%
2018/08/30	15	48.08	23	48.15	47.50	-8	28,162	-0.03%
2018/08/29	30	47.14	14	46.91	47.60	16	28,205	0.06%
2018/08/28	6	47.44	7	47.52	47.10	-1	28,746	0.00%
2018/08/27	3	45.40	17	45.01	47.20	-14	28,901	-0.05%
2018/08/24	10	44.30	12	44.74	42.95	-2	29,383	-0.01%
2018/08/23	4	46.55	2	47.00	46.40	2	30,829	0.01%
2018/08/22	3	47.05	17	47.46	47.10	-14	31,632	-0.04%
2018/08/21	9	47.56	11	47.67	47.00	-2	33,184	-0.01%
2018/08/20	26	49.19	18	51.18	47.00	8	34,269	0.02%
2018/08/17	27	51.35	16	51.69	51.80	11	34,573	0.03%
2018/08/16	21	50.21	12	50.41	51.20	9	34,777	0.03%
2018/08/15	32	52.09	28	52.32	50.20	4	35,119	0.01%
2018/08/14	25	52.89	35	53.13	53.50	-10	35,718	-0.03%
2018/08/13	29	55.40	19	54.82	53.60	10	35,970	0.03%
2018/08/10	11	59.80	23	59.97	58.80	-12	36,641	-0.03%
2018/08/09	7	58.81	6	59.13	59.60	1	38,103	0.00%
2018/08/08	25	59.37	18	59.34	58.60	7	39,838	0.02%
2018/08/07	10	59.13	5	59.88	59.50	5	40,602	0.01%
2018/08/06	21	57.60	25	57.59	58.30	-4	41,808	-0.01%
2018/08/03	52	56.00	38	56.76	57.80	14	42,958	0.03%
2018/08/02	21	58.25	23	58.38	56.50	-2	43,259	0.00%
2018/08/01	18	62.17	14	62.65	61.80	4	43,841	0.01%
2018/07/31	9	61.80	11	62.05	63.00	-2	45,167	0.00%
2018/07/30	12	62.48	8	62.50	61.80	4	45,338	0.01%
2018/07/27	2	64.00	12	64.18	64.60	-10	45,469	-0.02%
2018/07/26	5	64.00	9.3	63.69	63.30	-4.3	45,878	-0.01%
2018/07/25	6	63.18	8	63.84	63.00	-2	46,171	0.00%
2018/07/24	1	62.80	0	0.00	62.90	1	46,194	0.00%
2018/07/23	15	60.37	10	60.36	62.80	5	46,073	0.01%
2018/07/20	24	63.29	18	63.50	62.40	6	46,066	0.01%
2018/07/19	8	63.96	18	63.94	64.00	-10	45,727	-0.02%
2018/07/18	2	61.55	0	0.00	61.50	2	46,120	0.00%
2018/07/17	17	63.19	5	63.64	62.60	12	46,538	0.03%
2018/07/16	3	64.10	13	63.50	64.30	-10	47,402	-0.02%
2018/07/13	10	62.74	3	64.27	62.30	7	48,285	0.01%
2018/07/12	6	62.38	9	62.53	62.10	-3	47,998	-0.01%
2018/07/11	11	61.33	8	61.51	62.00	3	47,915	0.01%
2018/07/10	17	61.71	17	61.24	62.40	0	47,730	0.00%
2018/07/09	18	58.63	32	58.67	57.80	-14	47,682	-0.03%
2018/07/06	18	57.19	9	57.02	58.70	9	47,345	0.02%
2018/07/05	16	54.72	16	54.76	53.90	0	46,923	0.00%
2018/07/04	17	55.75	15	55.99	53.00	2	46,768	0.00%
2018/07/03	10	58.82	9	59.13	58.10	1	46,387	0.00%
2018/07/02	11	60.40	7	61.31	59.10	4	46,387	0.01%
2018/06/29	10	61.01	10	60.83	62.30	0	46,271	0.00%
2018/06/28	10	61.49	10	61.82	60.80	0	46,268	0.00%
2018/06/27	8	60.94	9	60.96	61.60	-1	45,965	0.00%
2018/06/26	1	59.40	2	60.05	60.70	-1	45,735	0.00%
2018/06/25	18	58.60	14	58.60	57.60	4	45,247	0.01%
2018/06/22	16	60.61	11	60.65	59.70	5	45,234	0.01%
2018/06/21	14	61.46	14.1	62.53	62.50	-0.1	45,060	0.00%
2018/06/20	17	62.01	15.1	61.91	60.60	1.9	44,997	0.00%
2018/06/19	25	65.22	22	65.31	64.50	3	44,847	0.01%
2018/06/15	19	67.26	14	68.44	66.60	5	44,751	0.01%
2018/06/14	24	67.25	22	67.33	68.10	2	44,648	0.00%
2018/06/13	46	69.34	31	67.32	67.00	15	44,859	0.03%
2018/06/12	79	71.94	64	73.63	70.00	15	44,681	0.03%
2018/06/11	11	66.97	45	68.49	69.70	-34	43,257	-0.08%
2018/06/08	15	62.99	15	63.07	63.40	0	42,538	0.00%
2018/06/07	7	65.39	6	66.00	65.00	1	42,363	0.00%
2018/06/06	18	65.82	21	65.98	66.00	-3	42,989	-0.01%
2018/06/05	26	65.41	16	65.79	63.70	10	43,474	0.02%
2018/06/04	59	66.85	47	67.24	67.30	12	42,688	0.03%
2018/06/01	70	67.97	35	69.19	67.10	35	42,378	0.08%
2018/05/31	69	70.59	61	71.51	69.90	8	41,822	0.02%
2018/05/30	26	66.79	26	67.17	67.80	0	40,393	0.00%
2018/05/29	150	67.73	107	67.28	66.40	43	39,562	0.11%	大買/大賣/
2018/05/28	52	62.87	59	64.68	64.80	-7	37,968	-0.02%
2018/05/25	16	60.46	14	60.69	60.50	2	36,847	0.01%
2018/05/24	10	58.89	10	59.08	59.30	0	36,381	0.00%
2018/05/23	22	59.36	16	59.77	58.90	6	36,141	0.02%
2018/05/22	74	60.02	27	61.00	58.50	47	35,613	0.13%
2018/05/21	58	63.21	26	62.85	62.60	32	34,997	0.09%
2018/05/18	43	61.81	50	62.60	63.20	-7	34,507	-0.02%
2018/05/17	66	63.29	65.4	64.45	61.20	0.6	33,760	0.00%
2018/05/16	30	61.07	68	61.91	62.00	-38	32,460	-0.12%
2018/05/15	43	57.41	40	57.75	57.30	3	31,009	0.01%
2018/05/14	28	56.68	31.5	56.33	58.10	-3.5	30,392	-0.01%
2018/05/11	22	54.79	24	55.35	52.90	-2	29,133	-0.01%
2018/05/10	13	52.12	12	52.22	53.50	1	27,993	0.00%
2018/05/09	38	53.08	25	53.04	52.50	13	27,547	0.05%
2018/05/08	58	53.31	76	53.41	53.80	-18	26,881	-0.07%
2018/05/07	16	48.27	22	48.25	50.00	-6	25,652	-0.02%
2018/05/04	26	47.87	28	47.55	47.25	-2	25,600	-0.01%
2018/05/03	46	50.10	43	49.29	48.75	3	25,913	0.01%
2018/05/02	12	48.37	22	48.45	48.90	-10	25,992	-0.04%
2018/04/30	14	46.89	8	46.77	46.80	6	26,032	0.02%
2018/04/26	9	47.82	9	48.23	45.90	0	28,276	0.00%
2018/04/25	9	46.22	8	46.65	47.60	1	28,445	0.00%
2018/04/24	98	49.16	115	46.85	46.25	-17	29,126	-0.06%	大賣/
2018/04/23	81	49.91	56	49.53	48.80	25	28,557	0.09%
2018/04/20	78	48.95	74.2	49.43	48.70	3.8	28,578	0.01%
2018/04/19	18	47.28	47	47.97	49.10	-29	27,712	-0.10%
2018/04/18	0	0.00	1	44.65	44.65	-1	26,756	0.00%
2018/04/17	10	45.05	11	45.00	44.05	-1	26,930	0.00%
2018/04/16	12	46.00	12	46.00	45.50	0	27,170	0.00%
2018/04/13	19	45.93	13	46.09	45.65	6	27,575	0.02%
2018/04/12	46	45.22	44	44.70	44.90	2	27,359	0.01%
2018/04/11	10	45.85	14	45.74	45.05	-4	28,225	-0.01%
2018/04/10	9	44.78	14	44.83	44.60	-5	28,851	-0.02%
2018/04/09	24	43.90	26	44.23	43.80	-2	29,531	-0.01%
2018/04/03	16	43.63	12	43.79	44.25	4	29,498	0.01%
2018/04/02	8	43.29	7	43.65	43.05	1	29,804	0.00%
2018/03/31	15	43.78	13	44.14	44.00	2	29,953	0.01%
2018/03/30	19	45.44	18	45.71	44.70	1	30,304	0.00%
2018/03/29	53	46.35	54	46.36	45.50	-1	30,876	0.00%
2018/03/28	9	45.83	7	46.05	45.80	2	30,715	0.01%
2018/03/27	20	47.12	9	46.59	47.15	11	30,879	0.04%
2018/03/26	5	45.44	6	45.31	45.75	-1	31,408	0.00%
2018/03/23	14	45.30	13	45.46	45.00	1	31,596	0.00%
2018/03/22	20	47.79	21	47.89	47.05	-1	31,550	0.00%
2018/03/21	7	47.46	7	47.64	47.00	0	31,458	0.00%
2018/03/20	17	46.97	16	47.01	47.25	1	31,677	0.00%
2018/03/19	20	48.33	16	48.60	47.65	4	31,851	0.01%
2018/03/16	88	48.18	81	48.30	47.20	7	31,592	0.02%
2018/03/15	41	46.24	42	46.55	47.00	-1	31,638	0.00%
2018/03/14	20	47.66	17	47.61	46.90	3	31,960	0.01%
2018/03/13	7	48.26	8	48.26	48.55	-1	32,804	0.00%
2018/03/12	31	48.12	27	48.11	47.75	4	33,151	0.01%
2018/03/09	25	45.73	33	46.01	47.50	-8	33,111	-0.02%
2018/03/08	1	43.20	0	0.00	43.20	1	33,139	0.00%
2018/03/07	1	42.30	22	42.35	42.70	-21	33,542	-0.06%
2018/03/06	19	42.61	2	42.45	42.40	17	33,993	0.05%
2018/03/05	9	42.74	5	44.08	41.40	4	34,392	0.01%
2018/03/02	18	44.23	18	44.24	44.10	0	34,552	0.00%
2018/03/01	30	44.82	13	44.79	45.00	17	35,135	0.05%
2018/02/27	12	45.67	11	45.79	45.30	1	35,753	0.00%
2018/02/26	9	45.66	10	45.90	45.50	-1	36,140	0.00%
2018/02/23	9	44.46	12	44.96	44.50	-3	36,662	-0.01%
2018/02/22	17	44.45	14	44.32	44.15	3	38,036	0.01%
2018/02/21	27	44.73	33	44.89	45.00	-6	39,623	-0.02%
2018/02/12	25	43.18	16	43.52	43.00	9	39,949	0.02%
2018/02/09	2	42.28	0	0.00	42.90	2	40,294	0.00%
2018/02/08	17	43.90	12	44.25	43.50	5	40,591	0.01%
2018/02/07	32	44.82	30	45.50	45.10	2	40,855	0.00%
2018/02/06	24	43.53	23	44.40	42.50	1	41,706	0.00%
2018/02/05	19	45.90	35	45.35	47.20	-16	43,336	-0.04%
2018/02/02	10	47.26	10	47.28	47.20	0	44,680	0.00%
2018/02/01	32	48.93	17.1	48.57	48.00	14.9	46,364	0.03%
2018/01/31	11	47.23	10	47.29	48.00	1	47,867	0.00%
2018/01/30	23	49.44	21	49.57	48.60	2	48,603	0.00%
2018/01/29	12	49.40	20.1	49.61	49.85	-8.1	48,644	-0.02%
2018/01/26	33	49.17	26	49.78	49.00	7	48,988	0.01%
2018/01/25	20	50.91	18	50.99	49.50	2	48,892	0.00%
2018/01/24	7	52.54	6	52.70	52.30	1	48,813	0.00%
2018/01/23	97	52.51	26.5	53.72	52.40	70.5	49,067	0.14%
2018/01/22	3	51.67	92	51.13	53.60	-89	48,434	-0.18%
2018/01/19	26	48.42	25	48.37	48.75	1	49,111	0.00%
2018/01/18	22	48.34	49	48.40	47.90	-27	49,222	-0.05%
2018/01/17	9	47.17	13	47.37	46.90	-4	49,485	-0.01%
2018/01/16	16	47.28	12	47.91	47.05	4	50,360	0.01%
2018/01/15	12	46.40	17	46.67	47.00	-5	51,050	-0.01%
2018/01/12	13	46.38	14	46.78	45.90	-1	51,888	0.00%
2018/01/11	6	45.96	35	46.13	46.20	-29	52,157	-0.06%
2018/01/10	5	46.41	10	46.32	45.85	-5	52,303	-0.01%
2018/01/09	23	46.44	28	46.46	47.25	-5	52,530	-0.01%
2018/01/08	29	45.93	18	46.52	45.05	11	52,941	0.02%
2018/01/05	41	47.71	32	47.83	47.15	9	53,817	0.02%
2018/01/04	6	44.69	42	44.73	46.50	-36	54,411	-0.07%
2018/01/03	64	44.49	75	44.42	43.95	-11	53,809	-0.02%
2018/01/02	14	42.64	4	42.54	42.35	10	53,322	0.02%