合晶 (6182)-群益金鼎-館前券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.70
漲跌
▼0.25
漲幅
-0.64%
成交量
2,087張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合晶 (6182)籌碼相關－群益金鼎-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/06/04	2	38.90	0	0.00	38.70	2	3,056	0.07%
2024/06/03	0	38.95	0	0.00	38.95	0	3,076	0.00%
2024/05/30	1	39.60	0.3	39.90	39.60	0.7	3,058	0.02%
2024/05/27	3	39.85	2	40.00	39.65	1	3,013	0.03%
2024/05/24	5	40.10	2	40.10	40.20	3	3,012	0.10%
2024/05/23	0.1	39.90	0	0.00	39.90	0.1	3,033	0.00%
2024/05/22	5	40.10	2	40.30	40.40	3	3,022	0.10%
2024/05/20	0	0.00	3	40.40	40.15	-3	2,999	-0.10%
2024/05/17	0.2	40.13	0	0.00	40.35	0.2	2,984	0.01%
2024/05/15	1	39.65	2	39.80	39.55	-1	2,960	-0.03%
2024/05/14	0.3	39.90	0	0.00	39.65	0.3	2,977	0.01%
2024/05/10	3.1	39.89	0	0.00	39.95	3.1	2,954	0.10%
2024/05/09	3	39.30	0	0.00	39.30	3	2,923	0.10%
2024/05/08	1	38.51	1	38.75	38.80	0	2,934	0.00%
2024/05/07	1	38.85	2	39.05	39.20	-1	2,925	-0.03%
2024/05/06	0	38.90	0	0.00	39.00	0	2,927	0.00%
2024/05/03	0	39.05	0	0.00	38.85	0	2,924	0.00%
2024/05/02	1	39.15	0	0.00	39.20	1	2,949	0.03%
2024/04/29	0.1	39.31	0	0.00	39.50	0.1	2,941	0.00%
2024/04/25	0	39.20	0	0.00	39.20	0	2,940	0.00%
2024/04/24	0.1	38.86	0	0.00	39.00	0.1	2,969	0.00%
2024/04/23	2	38.75	0	0.00	38.55	2	3,016	0.07%
2024/04/22	0.1	38.77	0	0.00	38.95	0.1	3,017	0.00%
2024/04/19	3.1	39.20	3	39.30	38.85	0.1	3,009	0.00%
2024/04/18	0	39.95	0	0.00	39.70	0	2,977	0.00%
2024/04/17	3.1	39.80	0	0.00	39.75	3.1	2,966	0.10%
2024/04/16	0	39.20	1	39.25	38.90	-1	2,945	-0.03%
2024/04/15	2	39.90	2	39.85	40.10	0	2,945	0.00%
2024/04/12	0.1	39.50	0	0.00	39.45	0.1	2,947	0.00%
2024/04/10	0	40.30	0	0.00	39.95	0	3,008	0.00%
2024/04/03	5	39.70	0	0.00	39.95	5	3,069	0.16%
2024/03/29	0.1	38.93	12.8	38.93	39.00	-12.7	3,209	-0.40%
2024/03/28	1	38.85	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0	38.80	0	0.00	39.00	0	3,324	0.00%
2024/03/26	0	38.88	0	0.00	38.75	0	3,388	0.00%
2024/03/25	1.1	39.26	0	0.00	39.10	1.1	3,432	0.03%
2024/03/21	0	40.40	0	0.00	40.00	0	3,678	0.00%
2024/03/20	5	40.15	6	40.67	40.15	-1	3,999	-0.03%
2024/03/18	3	38.92	1	38.80	38.80	2	4,353	0.05%
2024/03/15	1	39.95	1	39.90	39.70	0	4,579	0.00%
2024/03/12	1	41.30	0	0.00	41.20	1	4,493	0.02%
2024/03/11	17	41.94	17	42.02	41.60	0	4,453	0.00%
2024/03/08	18	42.23	16	42.13	42.35	2	4,322	0.05%
2024/03/07	5	40.15	5	39.90	39.95	0	3,985	0.00%
2024/03/06	1	39.90	0	0.00	39.85	1	3,958	0.03%
2024/03/05	10	40.61	10	40.15	40.10	0	3,980	0.00%
2024/03/01	5	40.05	0	0.00	39.90	5	4,022	0.12%
2024/02/27	2.1	39.97	0	0.00	39.90	2.1	4,006	0.05%
2024/02/26	0	40.60	0	0.00	40.40	0	3,992	0.00%
2024/02/23	1	41.85	2	41.35	41.00	-1	3,963	-0.03%
2024/02/19	2.1	41.70	0	0.00	41.70	2.1	3,969	0.05%
2024/02/16	1	41.45	0	0.00	41.40	1	3,966	0.03%
2024/02/02	1	40.80	0	0.00	41.00	1	3,969	0.03%
2024/01/31	5	41.31	5	41.25	41.25	0	4,029	0.00%
2024/01/30	3	40.70	1	40.75	40.55	2	4,055	0.05%
2024/01/26	0	0.00	4	41.35	41.35	-4	4,131	-0.10%
2024/01/25	8	41.70	0	0.00	41.50	8	4,137	0.19%
2024/01/22	0.1	42.50	1	42.55	42.55	-1	4,248	-0.02%
2024/01/19	0	42.00	0	0.00	42.15	0	4,291	0.00%
2024/01/18	1	42.40	0	0.00	41.60	1	4,334	0.02%
2024/01/17	6	42.23	0	0.00	42.20	6	4,333	0.14%
2024/01/16	0	0.00	5	42.85	43.35	-5	4,309	-0.12%
2024/01/15	5	43.10	6	43.25	43.15	-1	4,308	-0.02%
2024/01/12	0.1	42.70	0	0.00	42.75	0.1	4,315	0.00%
2024/01/11	4	42.66	0	0.00	42.80	4	4,325	0.09%
2024/01/10	9	42.38	0	0.00	42.35	9	4,351	0.21%
2024/01/09	3	42.80	0	0.00	43.05	3	4,338	0.07%
2024/01/08	0	43.60	0	0.00	43.55	0	4,326	0.00%
2024/01/04	0	0.00	3	43.50	43.25	-3	4,341	-0.07%
2024/01/03	3	42.80	0	0.00	43.20	3	4,318	0.07%
2023/12/28	7	43.71	0	0.00	43.55	7	4,277	0.16%
2023/12/27	9	44.18	3	44.60	43.95	6	4,250	0.14%
2023/12/25	11	43.71	0	0.00	43.75	11	4,130	0.27%
2023/12/22	3	44.00	0	0.00	44.10	3	4,096	0.07%
2023/12/21	7	44.04	0	0.00	44.05	7	4,051	0.17%
2023/12/20	5	44.72	2	45.10	44.65	3	3,989	0.08%
2023/12/19	5	45.10	0	0.00	45.00	5	3,943	0.13%
2023/12/18	15	46.57	1	48.00	46.05	14	3,839	0.36%
2023/12/15	4.1	48.66	21	48.68	48.05	-16.9	3,768	-0.45%
2023/12/14	4	46.41	9	47.20	47.40	-5	3,495	-0.14%
2023/12/13	27	47.03	21	47.66	46.45	6	3,474	0.17%
2023/12/12	5	46.31	55	46.31	47.60	-50	3,179	-1.57%
2023/12/08	0	44.60	4	44.70	44.50	-4	2,993	-0.13%
2023/12/07	3	44.00	0	0.00	43.80	3	3,090	0.10%
2023/12/05	0.1	44.70	0	0.00	44.45	0.1	3,194	0.00%
2023/12/04	0	0.00	3	45.70	45.00	-3	3,281	-0.09%
2023/11/30	2.1	45.27	1	45.45	45.00	1.1	3,365	0.03%
2023/11/29	4	45.09	2	45.05	45.20	2	3,346	0.06%
2023/11/28	0	0.00	7	44.86	44.85	-7	3,332	-0.21%
2023/11/22	3	43.30	0	0.00	43.70	3	3,317	0.09%
2023/11/21	11	44.00	0	0.00	43.60	11	3,334	0.33%
2023/11/20	0	44.10	0	0.00	44.05	0	3,340	0.00%
2023/11/16	0	43.50	1	43.55	43.80	-1	3,373	-0.03%
2023/11/14	1	42.80	0	0.00	42.65	1	3,404	0.03%
2023/11/13	0	0.00	0.2	43.00	42.95	-0.2	3,426	-0.01%
2023/11/09	9	42.50	2	42.55	42.40	7	3,456	0.20%
2023/11/08	2	43.45	0	0.00	43.15	2	3,457	0.06%
2023/11/07	3	43.00	1	42.97	43.00	2	3,444	0.06%
2023/11/06	11.1	43.70	0	0.00	43.50	11.1	3,448	0.32%
2023/11/03	3	45.10	0	0.00	44.85	3	3,442	0.09%
2023/11/02	0	45.00	0	0.00	45.15	0	3,480	0.00%
2023/11/01	0	0.00	12	44.68	44.60	-12	3,501	-0.34%
2023/10/31	8	44.13	0	0.00	43.60	8	3,473	0.23%
2023/10/30	0	45.55	0	0.00	45.10	0	3,470	0.00%
2023/10/27	1	45.81	4	46.58	45.80	-3	3,464	-0.09%
2023/10/26	14	45.31	1	45.50	45.45	13	3,495	0.37%
2023/10/25	0	0.00	3	47.00	46.15	-3	3,467	-0.09%
2023/10/24	7	46.34	9	46.53	46.70	-2	3,475	-0.06%
2023/10/19	1	46.20	0	0.00	45.90	1	3,586	0.03%
2023/10/18	3	45.70	0	0.00	45.90	3	3,621	0.08%
2023/10/13	5	46.50	1	46.70	46.50	4	3,861	0.10%
2023/10/12	0	0.00	1	45.45	45.85	-1	3,963	-0.03%
2023/10/11	6	45.15	0	0.00	45.05	6	4,050	0.15%
2023/10/06	9	45.83	0	0.00	45.95	9	4,134	0.22%
2023/10/03	0.1	45.02	3	45.10	45.00	-2.9	4,457	-0.06%
2023/10/02	0	0.00	3	44.70	45.00	-3	4,520	-0.07%
2023/09/27	6	44.15	0	0.00	44.00	6	4,641	0.13%
2023/09/25	0	45.00	0	0.00	44.95	0	4,702	0.00%
2023/09/22	2	44.80	0	0.00	45.20	2	4,714	0.04%
2023/09/21	0	44.90	1	45.00	44.85	-1	4,742	-0.02%
2023/09/20	9	44.88	2	45.58	44.90	7	4,817	0.15%
2023/09/18	0	46.80	4	46.70	46.70	-4	4,853	-0.08%
2023/09/15	0	0.00	6	46.44	46.50	-6	4,802	-0.13%
2023/09/13	1	45.85	3	45.88	45.90	-2	4,749	-0.04%
2023/09/12	0	0.00	1	45.99	45.65	-1	4,776	-0.02%
2023/09/08	1	45.25	1	44.65	44.85	0	5,009	0.00%
2023/09/07	2.1	44.80	1	44.95	44.85	1.1	4,970	0.02%
2023/09/06	1	44.30	1	44.60	44.30	0	4,892	0.00%
2023/09/05	0	0.00	6	43.53	43.55	-6	4,848	-0.12%
2023/09/01	0	42.90	3	43.10	43.10	-3	4,864	-0.06%
2023/08/31	0.1	42.80	1	42.65	42.60	-1	4,871	-0.02%
2023/08/28	0	0.00	0.1	42.20	42.00	-0.1	4,910	0.00%
2023/08/25	0	41.65	3	42.25	42.15	-3	4,910	-0.06%
2023/08/24	3	42.09	0	0.00	41.75	3	4,913	0.06%
2023/08/23	0	0.00	4	42.00	42.00	-4	4,928	-0.08%
2023/08/22	0	41.10	0	0.00	41.65	0	4,921	0.00%
2023/08/18	0	41.35	3	41.35	41.25	-3	4,893	-0.06%
2023/08/17	0	0.00	3	40.82	40.80	-3	4,877	-0.06%
2023/08/16	0	39.55	0	0.00	39.90	0	4,857	0.00%
2023/08/15	0	39.10	0	0.00	39.25	0	4,833	0.00%
2023/08/10	0	40.05	0	0.00	40.00	0	4,773	0.00%
2023/08/09	5.1	40.65	5	40.80	40.45	0.1	4,724	0.00%
2023/08/08	6	41.70	0	0.00	41.50	6	4,637	0.13%
2023/08/07	0.1	42.50	0	0.00	42.30	0.1	4,601	0.00%
2023/08/04	0.2	42.35	6	42.53	42.70	-5.9	4,583	-0.13%
2023/08/02	4	42.00	0	0.00	42.45	4	4,603	0.09%
2023/08/01	3	42.75	3	42.65	43.05	0	4,540	0.00%
2023/07/31	5.1	42.66	0	0.00	42.50	5.1	4,534	0.11%
2023/07/27	1	43.60	3	43.45	43.60	-2	4,464	-0.04%
2023/07/26	12	42.81	3	42.70	42.75	9	4,454	0.20%
2023/07/25	3	43.47	3	43.60	43.55	0	4,430	0.00%
2023/07/24	11	43.30	8	43.04	43.05	3	4,423	0.07%
2023/07/21	0.1	44.85	0	0.00	44.40	0.1	4,421	0.00%
2023/07/19	13	46.84	10	46.30	45.60	3	4,456	0.07%
2023/07/18	0	0.00	4	48.88	48.60	-4	4,399	-0.09%
2023/07/17	0	0.00	5	48.74	48.90	-5	4,293	-0.12%
2023/07/14	0.2	48.08	2	48.20	48.45	-1.8	4,239	-0.04%
2023/07/13	17	47.83	2.2	48.30	47.35	14.8	4,166	0.36%
2023/07/12	8	47.35	32	48.34	48.10	-24	4,123	-0.58%
2023/07/11	2	47.40	4	47.84	47.80	-2	4,014	-0.05%
2023/07/10	6	47.32	8	47.46	47.30	-2	3,981	-0.05%
2023/07/07	8	46.59	0	0.00	46.70	8	3,963	0.20%
2023/07/06	13	47.92	4.3	47.77	47.75	8.7	3,922	0.22%
2023/07/05	2	47.05	0	0.00	47.35	2	3,870	0.05%
2023/07/04	2	46.88	4	46.81	46.75	-2	3,838	-0.05%
2023/07/03	5	47.75	2	47.55	47.30	3	3,841	0.08%
2023/06/30	2	47.10	0	0.00	47.30	2	3,822	0.05%
2023/06/29	1	47.20	1	47.00	46.95	0	3,842	0.00%
2023/06/28	14	47.19	5	47.25	47.20	9	3,834	0.23%
2023/06/27	2	47.13	1	47.15	46.60	1	3,836	0.03%
2023/06/21	0	46.05	1	45.80	46.15	-1	3,831	-0.03%
2023/06/20	1	46.45	0	0.00	45.95	1	3,980	0.03%
2023/06/16	0	46.40	5	46.55	46.65	-5	4,269	-0.12%
2023/06/15	9	46.18	5	45.90	46.40	4	4,270	0.09%
2023/06/14	2	46.38	3	46.12	46.30	-1	4,244	-0.02%
2023/06/12	3	44.30	3	43.85	43.85	0	4,195	0.00%
2023/06/08	0.4	44.60	0.2	44.60	44.05	0.2	4,254	0.01%
2023/06/07	2.2	44.95	0	0.00	45.20	2.2	4,335	0.05%
2023/06/06	0.2	45.06	0	0.00	45.20	0.2	4,371	0.00%
2023/06/05	2	45.38	2	45.40	45.40	0	4,430	0.00%
2023/06/01	0	44.70	0	0.00	44.65	0	4,454	0.00%
2023/05/31	4	44.83	7	44.84	44.95	-3	4,466	-0.07%
2023/05/30	0	45.00	0	0.00	44.95	0	4,461	0.00%
2023/05/29	1	44.46	0	0.00	44.80	1	4,461	0.02%
2023/05/23	0	44.10	0	0.00	44.10	0	4,510	0.00%
2023/05/18	0	0.00	5	43.50	43.50	-5	4,597	-0.11%
2023/05/16	1	42.90	0	0.00	42.80	1	4,638	0.02%
2023/05/12	0	42.60	1	41.80	42.40	-1	4,730	-0.02%
2023/05/11	0	42.70	0	0.00	42.05	0	4,834	0.00%
2023/05/09	5	42.80	0	0.00	42.60	5	4,975	0.10%
2023/05/04	2	43.95	0	0.00	43.95	2	5,109	0.04%
2023/05/02	0.4	44.00	0	0.00	44.00	0.4	5,268	0.01%
2023/04/28	0	43.30	0	0.00	43.20	0	5,378	0.00%
2023/04/27	0	43.20	0	0.00	43.20	0	5,360	0.00%
2023/04/26	0	0.00	2.1	42.21	42.50	-2.1	5,334	-0.04%
2023/04/24	5	43.55	0	0.00	43.55	5	5,314	0.09%
2023/04/21	6	44.35	0	0.00	44.10	6	5,301	0.11%
2023/04/19	5.1	45.46	3	45.45	45.25	2.1	5,337	0.04%
2023/04/18	1	46.15	0	0.00	46.15	1	5,261	0.02%
2023/04/17	0	0.00	0.5	46.30	46.15	-0.5	5,238	-0.01%
2023/04/13	17	47.31	2	47.00	46.85	15	5,147	0.29%
2023/04/12	2	47.90	0	0.00	48.35	2	5,035	0.04%
2023/04/11	1.3	48.58	1	48.55	48.30	0.3	4,993	0.01%
2023/04/10	1	48.60	0	0.00	48.65	1	4,980	0.02%
2023/04/07	2	48.20	2	47.95	47.90	0	4,918	0.00%
2023/03/31	3	48.90	4	49.06	48.50	-1	4,867	-0.02%
2023/03/29	5	47.84	0	0.00	48.00	5	4,819	0.10%
2023/03/28	2	49.40	6	48.83	48.10	-4	4,807	-0.08%
2023/03/27	0	48.80	0	0.00	48.90	0	4,706	0.00%
2023/03/24	0	0.00	3	49.35	49.35	-3	4,633	-0.06%
2023/03/23	10	49.11	0.1	49.40	49.55	9.9	4,531	0.22%
2023/03/22	14	48.52	12	48.74	48.90	2	4,355	0.05%
2023/03/21	1	48.45	5	48.11	47.70	-4	4,191	-0.10%
2023/03/20	3	47.25	11	47.16	47.20	-8	4,007	-0.20%
2023/03/17	1	47.20	1	46.90	46.20	0	3,945	0.00%
2023/03/16	2	46.70	2	46.40	46.45	0	3,860	0.00%
2023/03/15	0.1	46.30	2	46.25	45.95	-1.9	3,782	-0.05%
2023/03/13	6.5	44.42	0	0.00	44.75	6.5	3,733	0.17%
2023/03/10	1	46.75	0	0.00	45.40	1	3,731	0.03%
2023/03/08	3	46.30	31	46.23	46.90	-28	3,772	-0.74%
2023/03/07	0	46.25	5	46.31	46.10	-5	3,742	-0.13%
2023/03/06	0	0.00	1	45.85	46.05	-1	3,738	-0.03%
2023/03/03	0.1	45.01	0	44.95	45.00	0.1	3,738	0.00%
2023/03/02	1	45.05	0	0.00	44.75	1	3,832	0.03%
2023/02/24	0	0.00	2	44.85	44.90	-2	3,889	-0.05%
2023/02/22	0.5	45.00	3	45.05	45.15	-2.5	3,948	-0.06%
2023/02/21	2	45.90	0	0.00	45.85	2	3,949	0.05%
2023/02/20	0.1	46.45	0	0.00	46.35	0.1	4,028	0.00%
2023/02/17	0	46.30	0	0.00	46.25	0	4,126	0.00%
2023/02/16	0	0.00	2	46.10	46.45	-2	4,165	-0.05%
2023/02/15	2	45.10	0	0.00	45.05	2	4,284	0.05%
2023/02/10	4	45.85	0	0.00	45.70	4	4,528	0.09%
2023/02/09	20	46.80	12	46.90	46.65	8	4,594	0.17%
2023/02/08	12	46.41	1	46.50	46.15	11	4,578	0.24%
2023/02/07	1	45.00	1	45.34	46.20	0	4,562	0.00%
2023/02/06	1	44.95	1	45.35	44.70	0	4,616	0.00%
2023/02/02	2	46.25	3.4	46.19	46.10	-1.4	4,610	-0.03%
2023/02/01	0	0.00	1	45.40	45.50	-1	4,585	-0.02%
2023/01/31	3	44.68	1	44.50	44.85	2	4,618	0.04%
2023/01/30	0	0.00	3	43.10	44.50	-3	4,570	-0.07%
2023/01/13	1	41.80	0	0.00	41.80	1	4,593	0.02%
2023/01/12	2	42.73	0	0.00	42.55	2	4,600	0.04%
2023/01/11	0	0.00	1	43.55	43.40	-1	4,613	-0.02%
2023/01/10	1	43.80	1	44.05	43.90	0	4,666	0.00%
2023/01/09	4	43.93	2	43.93	44.25	2	4,683	0.04%
2023/01/05	0	42.25	0	0.00	41.65	0	4,758	0.00%
2023/01/04	0	0.00	3	41.65	41.75	-3	4,822	-0.06%
2022/12/30	0	0.00	1	40.80	40.80	-1	4,942	-0.02%
2022/12/23	2	41.90	2	41.88	41.80	0	5,471	0.00%
2022/12/22	0	0.00	8	42.02	41.95	-8	5,563	-0.14%
2022/12/20	3	43.25	5	43.25	41.85	-2	6,069	-0.03%
2022/12/16	6	43.68	0	0.00	43.65	6	6,368	0.09%
2022/12/15	1	44.80	0	0.00	44.60	1	6,395	0.02%
2022/12/14	0	0.00	2	44.45	44.80	-2	6,467	-0.03%
2022/12/12	3	43.75	0	0.00	43.75	3	6,505	0.05%
2022/12/08	2	45.00	0.1	44.95	44.85	1.9	6,563	0.03%
2022/12/07	2	44.75	0	0.00	44.75	2	6,595	0.03%
2022/12/06	2	46.50	0	0.00	46.00	2	6,609	0.03%
2022/12/05	5	47.65	1	47.65	47.70	4	6,613	0.06%
2022/12/02	2	47.73	6	47.51	47.60	-4	6,622	-0.06%
2022/12/01	3	47.20	1	47.00	47.70	2	6,644	0.03%
2022/11/30	0.1	46.05	0	0.00	45.95	0.1	6,594	0.00%
2022/11/29	0	0.00	0.1	44.50	45.20	-0.1	6,728	0.00%
2022/11/25	3	46.07	1	46.70	45.90	2	6,802	0.03%
2022/11/24	11.1	46.36	12	46.44	46.50	-1	6,820	-0.01%
2022/11/15	2	46.00	2	45.75	46.00	0	7,430	0.00%
2022/11/14	0	0.00	0.8	44.87	45.00	-0.8	7,468	-0.01%
2022/11/11	0	0.00	10	44.99	44.75	-10	7,530	-0.13%
2022/11/10	1	43.80	2	43.85	43.80	-1	7,430	-0.01%
2022/11/09	1	42.90	1	42.85	43.00	0	7,527	0.00%
2022/11/08	4.1	42.40	6	42.85	42.25	-1.9	7,570	-0.03%
2022/11/07	4	42.15	4	42.29	42.35	0	7,805	0.00%
2022/11/04	1	42.00	4	41.41	42.20	-3	8,032	-0.04%
2022/11/03	1	41.25	1	41.30	41.40	0	8,027	0.00%
2022/11/02	3	40.93	1	40.90	41.00	2	8,098	0.02%
2022/11/01	1	40.35	4	40.51	40.20	-3	8,034	-0.04%
2022/10/31	2	39.95	6	40.03	39.90	-4	8,129	-0.05%
2022/10/28	1	39.10	1	39.40	39.05	0	8,131	0.00%
2022/10/27	7	39.86	4	39.48	39.95	3	8,121	0.04%
2022/10/26	0	37.85	0	0.00	37.60	0	8,063	0.00%
2022/10/25	0	38.65	0	0.00	38.30	0	8,072	0.00%
2022/10/21	0	38.60	0	0.00	39.05	0	8,078	0.00%
2022/10/20	0	39.00	0	0.00	38.70	0	8,089	0.00%
2022/10/19	0	0.00	11	39.66	39.00	-11	8,105	-0.14%
2022/10/18	0	0.00	1	39.00	39.55	-1	8,090	-0.01%
2022/10/17	0	37.70	1	38.60	39.80	-1	8,162	-0.01%
2022/10/14	10	38.73	0	0.00	38.95	10	8,231	0.12%
2022/10/13	0	37.18	3	36.40	36.40	-3	8,282	-0.04%
2022/10/12	4	38.81	4	38.50	38.70	0	8,242	0.00%
2022/10/11	4	38.71	0	0.00	38.40	4	8,291	0.05%
2022/10/07	0	0.00	5	40.61	40.60	-5	8,336	-0.06%
2022/10/06	4	40.73	3	40.65	41.10	1	8,352	0.01%
2022/10/05	1.3	41.84	0	0.00	40.80	1.3	8,345	0.02%
2022/10/04	1	39.60	0	0.00	39.90	1	8,311	0.01%
2022/10/03	10	39.15	0	0.00	38.60	10	8,391	0.12%
2022/09/30	0	38.70	0	0.00	39.45	0	8,407	0.00%
2022/09/29	6	38.61	7	38.75	38.30	-1	8,428	-0.01%
2022/09/28	5	38.99	12	38.73	37.90	-7	8,439	-0.08%
2022/09/27	9	38.33	29	38.98	40.30	-20	8,331	-0.24%
2022/09/26	1.1	40.27	0	0.00	40.15	1.1	8,083	0.01%
2022/09/23	2	45.68	1	44.85	44.60	1	7,976	0.01%
2022/09/22	1	44.75	2	45.30	45.80	-1	7,992	-0.01%
2022/09/21	6	45.61	0	0.00	45.35	6	7,978	0.08%
2022/09/20	1	46.90	0	0.00	46.60	1	7,971	0.01%
2022/09/19	2	47.60	0	0.00	46.80	2	8,015	0.02%
2022/09/15	1	48.85	1	49.35	48.25	0	8,114	0.00%
2022/09/14	2	48.55	0	0.00	48.80	2	8,186	0.02%
2022/09/12	3	49.22	0	0.00	49.30	3	8,309	0.04%
2022/09/08	1	47.50	0	0.00	48.00	1	8,404	0.01%
2022/09/07	0	0.00	2	46.35	46.50	-2	8,480	-0.02%
2022/09/06	2	48.20	0	0.00	47.30	2	8,494	0.02%
2022/09/05	8	48.88	2	49.05	48.50	6	8,483	0.07%
2022/09/02	1	51.30	9	51.70	51.00	-8	8,479	-0.09%
2022/09/01	1	51.30	3	51.20	51.10	-2	8,484	-0.02%
2022/08/31	1	51.60	0	0.00	52.20	1	8,464	0.01%
2022/08/30	2	52.00	4	51.70	52.00	-2	8,477	-0.02%
2022/08/29	3	50.73	7	50.69	50.70	-4	8,441	-0.05%
2022/08/26	15	53.44	25	53.02	52.70	-10	8,393	-0.12%
2022/08/25	47	52.78	37	52.75	53.60	10	8,176	0.12%
2022/08/23	0	0.00	7	50.20	50.70	-7	8,204	-0.09%
2022/08/22	4	50.95	2	51.10	50.80	2	8,484	0.02%
2022/08/19	4	51.70	7	52.04	51.60	-3	8,626	-0.03%
2022/08/18	2	51.50	63.1	50.27	51.50	-61.1	8,886	-0.69%
2022/08/17	2.1	50.71	3	51.17	50.90	-1	8,984	-0.01%
2022/08/16	4	51.28	24	51.31	51.00	-20	9,064	-0.22%
2022/08/12	24	50.48	10	50.46	50.30	14	8,964	0.16%
2022/08/11	28	49.68	14	49.90	49.60	14	8,792	0.16%
2022/08/10	0	47.13	4	47.45	47.60	-4	8,698	-0.05%
2022/08/09	2	46.88	3	46.87	47.10	-1	8,845	-0.01%
2022/08/08	1	45.80	0	0.00	45.95	1	9,344	0.01%
2022/08/05	12	45.88	1	46.25	46.50	11	9,800	0.11%
2022/08/04	1	43.87	0	0.00	45.30	1	9,801	0.01%
2022/08/03	1	45.30	6	44.96	45.10	-5	9,954	-0.05%
2022/08/02	6.5	45.68	0	0.00	45.45	6.5	10,187	0.06%
2022/08/01	4	47.23	3	47.28	47.15	1	10,426	0.01%
2022/07/29	0	0.00	2	48.05	47.75	-2	10,543	-0.02%
2022/07/28	7	47.76	9	47.19	47.00	-2	10,780	-0.02%
2022/07/27	1	46.60	0	0.00	47.15	1	10,957	0.01%
2022/07/26	5	46.40	0	0.00	45.90	5	10,981	0.05%
2022/07/25	0	0.00	1	47.75	47.55	-1	11,009	-0.01%
2022/07/22	2	48.83	0	0.00	48.10	2	11,136	0.02%
2022/07/21	1	47.80	2	48.35	48.95	-1	11,207	-0.01%
2022/07/20	1	47.60	5	47.55	47.25	-4	11,225	-0.04%
2022/07/19	6	46.10	1	46.15	46.55	5	11,345	0.04%
2022/07/18	1	48.25	16	47.91	48.20	-15	11,402	-0.13%
2022/07/15	16	47.28	5	47.35	47.55	11	11,364	0.10%
2022/07/14	0	45.18	0	0.00	46.15	0	11,335	0.00%
2022/07/13	12	45.25	6	45.30	44.80	6	11,443	0.05%
2022/07/12	4.6	44.91	7	44.87	44.00	-2.4	11,600	-0.02%
2022/07/11	5	47.83	2	47.05	47.30	3	11,749	0.03%
2022/07/08	1	46.30	9	46.28	46.40	-8	11,789	-0.07%
2022/07/07	5	44.78	4	44.84	44.90	1	11,800	0.01%
2022/07/06	1	43.45	1	45.15	43.30	0	12,100	0.00%
2022/07/05	0	45.85	0	0.00	46.00	0	12,371	0.00%
2022/07/04	1	44.12	5.5	44.45	44.55	-4.5	12,364	-0.04%
2022/07/01	1	48.20	9	45.68	45.05	-8	12,365	-0.06%
2022/06/30	3	48.38	1	48.05	48.05	2	12,273	0.02%
2022/06/29	3	50.70	0	0.00	50.50	3	12,324	0.02%
2022/06/28	1	51.10	0	0.00	51.00	1	12,440	0.01%
2022/06/27	2	51.70	5	51.92	52.40	-3	12,592	-0.02%
2022/06/24	1	50.61	0	0.00	50.50	1	12,776	0.01%
2022/06/23	2.3	49.94	1	49.40	49.95	1.3	13,229	0.01%
2022/06/22	3	50.77	0	0.00	50.20	3	14,000	0.02%
2022/06/21	4	51.43	5	51.80	52.40	-1	14,530	-0.01%
2022/06/20	0	0.00	4	51.30	50.20	-4	14,839	-0.03%
2022/06/17	6	52.83	10	52.93	52.60	-4	14,885	-0.03%
2022/06/16	7	56.49	1	55.30	54.60	6	14,888	0.04%
2022/06/15	3	57.60	3	58.00	57.00	0	14,993	0.00%
2022/06/14	5	57.18	3	57.40	58.40	2	15,309	0.01%
2022/06/13	2	57.50	1	57.30	57.70	1	15,378	0.01%
2022/06/10	4	60.58	4	60.33	60.50	0	15,371	0.00%
2022/06/09	9	61.21	1	61.50	61.00	8	15,626	0.05%
2022/06/08	5	61.44	6	61.78	60.80	-1	15,664	-0.01%
2022/06/07	1	60.80	2	61.15	61.30	-1	15,905	-0.01%
2022/06/06	0	0.00	4	61.13	61.00	-4	16,035	-0.02%
2022/06/02	2	61.65	2	61.70	61.60	0	16,288	0.00%
2022/06/01	12.1	61.60	6	61.60	61.60	6.1	16,483	0.04%
2022/05/31	20	62.68	28.2	62.61	62.30	-8.2	16,488	-0.05%
2022/05/30	22.2	62.29	29	62.17	62.00	-6.8	16,441	-0.04%
2022/05/27	19	61.14	18	60.96	60.70	1	16,268	0.01%
2022/05/26	37	60.52	51	60.61	60.00	-14	16,175	-0.09%
2022/05/25	27	59.22	26	59.31	59.80	1	15,883	0.01%
2022/05/24	9	58.49	7	58.63	57.50	2	15,892	0.01%
2022/05/23	5	59.94	7	59.73	59.40	-2	15,785	-0.01%
2022/05/20	2	58.95	1	59.60	59.60	1	15,830	0.01%
2022/05/19	21	58.36	21	58.50	59.60	0	15,801	0.00%
2022/05/18	22	59.36	13	59.45	59.30	9	15,781	0.06%
2022/05/17	36	59.15	32	58.86	60.10	4	15,738	0.03%
2022/05/16	51.5	60.04	25	60.36	58.60	26.5	15,715	0.17%
2022/05/13	32	59.00	34	59.35	59.70	-2	15,340	-0.01%
2022/05/12	14	57.02	12	56.12	55.50	2	15,166	0.01%
2022/05/11	11	57.45	9	57.54	56.90	2	15,825	0.01%
2022/05/10	11	56.25	14	55.92	58.00	-3	16,239	-0.02%
2022/05/09	14	56.85	26	57.02	56.60	-12	16,322	-0.07%
2022/05/06	21.2	55.41	32	55.23	55.50	-10.8	16,342	-0.07%
2022/05/05	30	57.64	32	57.39	57.80	-2	16,717	-0.01%
2022/05/04	10.2	56.36	9	56.01	55.60	1.2	16,714	0.01%
2022/05/03	25	55.43	8	55.46	55.50	17	16,822	0.10%
2022/04/29	5	55.36	2	54.85	54.30	3	17,101	0.02%
2022/04/28	8	54.45	55	54.49	54.70	-47	17,318	-0.27%
2022/04/27	14	52.38	16	52.96	53.80	-2	17,354	-0.01%
2022/04/26	5	55.02	6.5	55.45	54.70	-1.4	17,287	-0.01%
2022/04/25	8	55.05	7.1	55.15	54.20	0.9	17,357	0.01%
2022/04/22	24	58.23	8	58.04	57.90	16	17,523	0.09%
2022/04/21	1	60.20	3	59.73	59.90	-2	17,766	-0.01%
2022/04/20	4	59.28	0	0.00	58.90	4	18,011	0.02%
2022/04/19	11	60.82	12	59.80	59.30	-1	18,412	-0.01%
2022/04/18	2	59.90	2	60.30	59.00	0	18,403	0.00%
2022/04/15	21	58.74	23	59.64	58.40	-2	18,432	-0.01%
2022/04/14	7	61.03	6	61.03	60.80	1	18,655	0.01%
2022/04/13	9	62.17	5	62.10	62.40	4	18,634	0.02%
2022/04/12	10.3	61.56	11	61.69	60.90	-0.7	18,821	0.00%
2022/04/11	9.1	63.52	4	63.55	62.60	5.1	18,728	0.03%
2022/04/08	9	67.99	2	68.00	68.00	7	18,893	0.04%
2022/04/07	5	68.92	6	68.90	68.00	-1	18,970	-0.01%
2022/04/06	6	68.92	6	68.58	69.40	0	19,232	0.00%
2022/04/01	19	67.83	8	67.76	69.00	11	19,662	0.06%
2022/03/31	9	69.33	6	69.50	68.90	3	19,841	0.02%
2022/03/30	14	69.94	17	70.29	69.80	-3	19,946	-0.02%
2022/03/29	18	69.99	15.1	70.28	70.00	2.9	20,416	0.01%
2022/03/28	28.1	68.80	20	68.89	70.50	8.1	20,327	0.04%
2022/03/25	65	72.66	39	73.08	71.10	26	20,092	0.13%
2022/03/24	65	76.16	37	76.15	76.30	28	19,374	0.14%
2022/03/23	16	78.76	29.4	78.87	79.00	-13.4	19,064	-0.07%
2022/03/22	50	76.99	51	76.82	77.20	-1	19,631	-0.01%
2022/03/21	19	76.30	29.1	76.45	75.80	-10.1	19,753	-0.05%
2022/03/18	43	75.27	40	74.93	75.30	3	20,122	0.02%
2022/03/17	17.5	74.29	19.1	73.99	74.90	-1.6	20,327	-0.01%
2022/03/16	14	70.79	13	71.16	70.40	1	20,662	0.00%
2022/03/15	8	70.65	7	71.16	70.20	1	21,408	0.00%
2022/03/14	12	72.79	9.1	72.97	72.50	2.9	23,269	0.01%
2022/03/11	0	70.60	0	0.00	71.40	0	23,531	0.00%
2022/03/10	14	72.14	19	71.86	71.70	-5	24,096	-0.02%
2022/03/09	11	68.90	2	69.70	68.60	9	24,579	0.04%
2022/03/08	24	69.04	19	69.49	68.10	5	25,744	0.02%
2022/03/07	6	72.22	2	71.95	72.00	4	27,870	0.01%
2022/03/04	3	76.87	6	76.55	76.50	-3	30,560	-0.01%
2022/03/03	4.2	77.43	5	77.86	77.40	-0.8	32,162	0.00%
2022/03/02	8	76.15	18	75.66	76.30	-10	33,425	-0.03%
2022/03/01	3	74.63	2	74.10	75.20	1	35,505	0.00%
2022/02/25	1	72.00	1	72.30	72.40	0	37,159	0.00%
2022/02/24	10	74.70	20	74.47	71.50	-10	37,706	-0.03%
2022/02/22	1	74.60	1.2	75.25	74.90	-0.2	38,753	0.00%
2022/02/18	9	76.87	10	76.64	78.30	-1	39,120	0.00%
2022/02/17	6	77.13	6	77.27	77.00	0	39,815	0.00%
2022/02/16	6	78.78	11	79.24	78.10	-5	39,830	-0.01%
2022/02/15	13	78.97	12	79.28	77.80	1	40,095	0.00%
2022/02/14	11	78.43	8.2	78.52	77.80	2.9	40,215	0.01%
2022/02/11	154.5	79.98	147	79.72	79.70	7.5	40,771	0.02%	大買/大賣/
2022/02/10	31	77.50	34	77.06	78.10	-3	40,750	-0.01%
2022/02/09	17	74.75	15	74.83	74.70	2	40,664	0.00%
2022/02/08	9	72.64	6	73.17	73.00	3	41,039	0.01%
2022/02/07	20	73.04	15	72.43	73.40	5	40,868	0.01%
2022/01/26	14	75.63	21	75.79	76.80	-7	40,695	-0.02%
2022/01/25	23	75.98	21	76.18	75.40	2	41,051	0.00%
2022/01/24	16	75.18	27.4	74.88	75.30	-11.4	41,508	-0.03%
2022/01/21	9	75.46	8	74.60	73.10	1	41,929	0.00%
2022/01/20	21	76.22	38	76.71	77.60	-17	41,885	-0.04%
2022/01/19	10	77.24	10	77.37	77.10	0	41,826	0.00%
2022/01/18	21	79.17	37	79.54	78.60	-16	41,937	-0.04%
2022/01/17	25	79.24	24	79.36	79.30	1	41,950	0.00%
2022/01/14	59	77.15	33	77.39	78.10	26	42,033	0.06%
2022/01/13	43	79.48	37	79.54	79.60	6	42,427	0.01%
2022/01/12	62	79.51	63	79.74	78.20	-1	42,420	0.00%
2022/01/11	6	78.83	2	79.50	78.30	4	42,167	0.01%
2022/01/10	30	79.06	46	79.01	80.00	-16	42,243	-0.04%
2022/01/07	19.5	79.68	9	79.57	78.50	10.5	42,337	0.02%
2022/01/06	5	81.76	8	82.05	82.90	-3	41,989	-0.01%
2022/01/05	15.5	82.90	11.7	83.08	82.50	3.8	42,144	0.01%
2022/01/04	12.1	85.13	27.2	85.49	85.50	-15.2	42,220	-0.04%
2022/01/03	68.3	86.43	58.1	85.97	84.80	10.2	42,114	0.02%
2021/12/30	3	85.20	13	85.44	85.50	-10	42,011	-0.02%
2021/12/29	51	85.38	67	85.47	85.00	-16	42,044	-0.04%
2021/12/28	77	84.99	39	85.45	84.20	38	41,934	0.09%
2021/12/27	41	84.30	30	84.71	84.70	11	41,756	0.03%
2021/12/24	31.1	83.99	37	83.84	82.50	-5.9	41,692	-0.01%
2021/12/23	75.1	84.27	89.3	84.35	83.20	-14.2	41,679	-0.03%
2021/12/22	10	81.64	1.5	82.02	81.00	8.6	41,410	0.02%
2021/12/21	11.1	81.28	19	81.25	81.20	-7.9	41,428	-0.02%
2021/12/20	15	82.55	12	82.61	82.20	3	41,361	0.01%
2021/12/17	32.1	82.75	19	82.98	82.40	13.1	41,536	0.03%
2021/12/16	115	85.12	118	85.28	84.50	-3	41,773	-0.01%	大買/大賣/
2021/12/15	72.3	82.00	62	81.84	81.80	10.3	41,044	0.02%
2021/12/14	30.8	81.10	33.3	81.37	81.60	-2.5	41,013	-0.01%
2021/12/13	26.3	83.62	24	83.46	82.80	2.3	40,747	0.01%
2021/12/10	84	85.34	86	85.14	84.90	-2	40,474	0.00%
2021/12/09	20.3	86.82	27.3	86.83	84.60	-7	39,901	-0.02%
2021/12/08	189.3	88.21	166.1	88.26	88.40	23.2	39,235	0.06%	大買/大賣/
2021/12/07	21	83.77	42	83.64	84.30	-21	37,600	-0.06%
2021/12/06	40.6	83.90	31.1	84.25	83.30	9.5	37,365	0.03%
2021/12/03	31.2	85.90	29.2	86.04	86.50	2.1	37,287	0.01%
2021/12/02	92.6	86.52	92	86.51	85.40	0.6	37,252	0.00%
2021/12/01	234.1	86.19	231.1	85.65	86.70	3	36,316	0.01%	大買/大賣/
2021/11/30	314.1	86.09	266.6	85.94	81.80	47.5	34,565	0.14%	大買/大賣/
2021/11/29	213.2	82.51	223.1	82.34	84.90	-9.9	32,731	-0.03%	大買/大賣/
2021/11/26	116	77.51	102.1	77.81	77.20	13.9	31,324	0.04%	大買/大賣/
2021/11/25	191.1	77.21	381.2	76.96	79.70	-190.2	30,253	-0.63%	大買/大賣/鉅額交易
2021/11/24	93	75.99	139.1	76.24	76.40	-46.1	28,302	-0.16%	大賣/
2021/11/23	82.1	70.54	68	70.40	69.50	14.1	27,223	0.05%
2021/11/22	223	70.65	22	70.29	71.20	201	27,501	0.73%	大買/鉅額交易
2021/11/19	12	68.42	7	68.57	67.30	5	27,702	0.02%
2021/11/18	3.1	67.71	3	68.30	67.70	0.1	27,758	0.00%
2021/11/17	19	68.81	12	68.49	68.90	7	27,904	0.02%
2021/11/16	245	70.24	263.5	70.50	68.20	-18.5	27,849	-0.07%	大買/大賣/
2021/11/15	8	67.76	10.1	67.68	67.40	-2.1	27,355	-0.01%
2021/11/12	33.6	67.32	13	67.72	66.80	20.6	27,411	0.08%
2021/11/11	3.1	68.57	9	68.71	68.60	-5.9	27,191	-0.02%
2021/11/10	192.2	69.45	192	70.26	69.60	0.2	27,049	0.00%	大買/大賣/
2021/11/09	63	68.79	55.6	68.58	68.30	7.4	26,377	0.03%
2021/11/08	46.1	67.94	52.1	67.65	66.60	-6	25,834	-0.02%
2021/11/05	63	66.97	60	67.12	66.30	3	25,599	0.01%
2021/11/04	18	65.11	17	64.55	64.70	1	25,211	0.00%
2021/11/03	17.1	63.84	20	64.36	64.10	-2.9	25,388	-0.01%
2021/11/02	26.4	66.58	44	66.89	65.50	-17.6	25,396	-0.07%
2021/11/01	109	67.01	128	67.45	68.00	-19	25,138	-0.08%	大買/大賣/
2021/10/29	38	63.96	27	64.13	64.20	11	24,825	0.04%
2021/10/28	3	62.73	5	62.52	61.60	-2	24,286	-0.01%
2021/10/27	10	61.87	13.1	62.03	62.10	-3.1	24,335	-0.01%
2021/10/26	11	61.59	9	61.71	61.20	2	24,811	0.01%
2021/10/25	28	61.40	7	61.24	61.60	21	25,087	0.08%
2021/10/22	103	61.48	92	61.71	62.00	11	25,756	0.04%	大買/
2021/10/21	22	59.71	33	62.34	60.50	-11	26,940	-0.04%
2021/10/20	12	58.45	20.8	59.01	58.30	-8.8	27,151	-0.03%
2021/10/19	13	57.27	4	58.13	57.10	9	27,572	0.03%
2021/10/18	19.1	56.95	3	57.47	56.80	16.1	28,329	0.06%
2021/10/15	0	0.00	20	58.92	58.80	-20	28,865	-0.07%
2021/10/14	4	55.95	3	55.13	55.10	1	29,007	0.00%
2021/10/13	15	56.12	20.5	56.61	54.90	-5.5	29,386	-0.02%
2021/10/12	16	57.89	169	59.07	57.70	-153	29,393	-0.52%	大賣/鉅額交易
2021/10/08	23	60.95	13	61.04	61.30	10	29,452	0.03%
2021/10/07	250	61.61	85	62.24	62.10	165	29,875	0.55%	大買/鉅額交易
2021/10/06	3	60.37	2	59.35	58.50	1	31,380	0.00%
2021/10/05	6.3	57.62	8	58.10	60.40	-1.7	32,249	-0.01%
2021/10/04	24	59.86	43	60.57	58.20	-19	32,428	-0.06%
2021/10/01	56	61.63	11	60.98	60.50	45	33,205	0.14%
2021/09/30	5	62.90	7	63.27	63.60	-2	34,625	-0.01%
2021/09/29	36.1	63.52	14.5	63.90	63.20	21.6	34,630	0.06%
2021/09/28	11.3	68.08	9	67.82	67.10	2.3	34,636	0.01%
2021/09/27	5	68.70	20	69.33	68.10	-15	34,805	-0.04%
2021/09/24	30	70.11	18	70.28	69.00	12	35,209	0.03%
2021/09/23	38	70.53	28.5	70.45	69.60	9.5	35,387	0.03%
2021/09/22	41.1	69.11	36	69.22	69.30	5.1	35,842	0.01%
2021/09/17	16	68.44	21	67.94	69.40	-5	36,073	-0.01%
2021/09/16	10	68.91	7	69.04	69.00	3	36,748	0.01%
2021/09/15	6	67.28	1	67.10	67.10	5	37,667	0.01%
2021/09/14	7	68.50	11	68.45	68.10	-4	39,322	-0.01%
2021/09/13	14	69.27	16	68.92	68.30	-2	40,604	0.00%
2021/09/10	18	68.14	12.8	68.17	69.30	5.2	41,229	0.01%
2021/09/09	28	67.08	33	66.55	67.00	-5	43,160	-0.01%
2021/09/08	42	65.97	44.1	66.40	65.00	-2.1	43,523	0.00%
2021/09/07	23	70.33	18	70.90	68.60	5	43,238	0.01%
2021/09/06	33	71.09	38	71.06	70.60	-5	42,950	-0.01%
2021/09/03	30.3	71.23	20	70.99	72.00	10.3	42,853	0.02%
2021/09/02	47.5	71.64	60.2	71.98	68.80	-12.7	43,072	-0.03%
2021/09/01	13	69.93	10	70.31	70.70	3	42,978	0.01%
2021/08/31	13	69.95	15	69.93	70.40	-2	43,744	0.00%
2021/08/30	6	70.05	28	69.78	69.60	-22	43,580	-0.05%
2021/08/27	50	69.77	29	69.84	68.70	21	43,718	0.05%
2021/08/26	55.1	69.83	48.2	69.85	70.20	6.9	43,464	0.02%
2021/08/25	62	68.38	129	68.81	68.70	-67	42,798	-0.16%	大賣/
2021/08/24	9	65.54	7	65.20	64.60	2	41,825	0.00%
2021/08/23	27	64.77	28	64.72	64.90	-1	41,991	0.00%
2021/08/20	8	62.06	6	62.03	62.00	2	42,002	0.00%
2021/08/19	8	60.83	5.3	61.86	60.00	2.7	42,029	0.01%
2021/08/18	14	59.60	1.2	59.85	60.30	12.8	42,809	0.03%
2021/08/17	5	58.16	2	57.40	56.00	3	42,930	0.01%
2021/08/16	0	0.00	2.2	59.99	59.20	-2.2	42,830	-0.01%
2021/08/13	2	61.85	1	60.30	59.80	1	42,736	0.00%
2021/08/12	0	0.00	1	63.40	63.00	-1	42,761	0.00%
2021/08/11	24	62.99	2.5	62.50	63.00	21.5	42,854	0.05%
2021/08/10	0.1	64.13	5	63.48	62.70	-4.9	42,903	-0.01%
2021/08/09	24.1	66.81	11	66.44	65.50	13.1	43,104	0.03%
2021/08/06	43	69.86	14	69.64	69.30	29	43,250	0.07%
2021/08/05	2	70.85	13	71.18	71.60	-11	43,441	-0.03%
2021/08/04	14	70.87	32	70.09	69.70	-18	43,842	-0.04%
2021/08/03	7.2	69.47	16	69.75	69.00	-8.8	43,935	-0.02%
2021/08/02	21	68.76	5	69.56	68.70	16	44,212	0.04%
2021/07/30	12	71.38	6	71.22	69.80	6	44,358	0.01%
2021/07/29	14	70.06	19	69.36	71.80	-5	44,148	-0.01%
2021/07/28	45	67.54	29	68.03	67.60	16	44,340	0.04%
2021/07/27	97	73.74	107	74.09	71.70	-10	44,608	-0.02%	大賣/
2021/07/26	81	71.65	77	71.48	71.20	4	43,726	0.01%
2021/07/23	41	68.97	35	69.24	67.90	6	43,313	0.01%
2021/07/22	59	69.52	55.5	69.33	69.30	3.5	43,250	0.01%
2021/07/21	26	67.83	19.1	67.30	66.40	6.9	43,084	0.02%
2021/07/20	32	66.43	34	66.21	65.10	-2	44,059	0.00%
2021/07/19	12	66.95	21	67.66	67.10	-9	45,994	-0.02%
2021/07/16	29.1	65.44	22	65.49	65.10	7.1	47,289	0.02%
2021/07/15	14	65.26	39	66.31	65.50	-25	50,274	-0.05%
2021/07/14	26	66.87	22	67.91	66.50	4	51,027	0.01%
2021/07/13	137	69.26	132	69.67	67.10	5	50,995	0.01%	大買/大賣/
2021/07/12	134	66.35	121.2	66.16	67.70	12.8	49,305	0.03%	大買/大賣/
2021/07/09	29	64.38	17	63.98	63.90	12	48,631	0.02%
2021/07/08	144	65.36	121	65.29	64.20	23	49,415	0.05%	大買/大賣/
2021/07/07	46	64.52	62	64.44	65.70	-16	49,823	-0.03%
2021/07/06	0.2	60.90	11	61.57	60.70	-10.8	49,067	-0.02%
2021/07/05	18	62.11	5	62.10	62.00	13	50,883	0.03%
2021/07/02	7	60.14	15	60.51	61.30	-8	51,926	-0.02%
2021/07/01	10	59.24	8	59.76	58.80	2	52,148	0.00%
2021/06/30	31	62.27	35	62.13	61.10	-4	51,772	-0.01%
2021/06/29	30	62.83	29	63.21	62.00	1	51,477	0.00%
2021/06/28	6	61.33	10	61.73	61.00	-4	50,641	-0.01%
2021/06/25	27	62.42	55	61.42	60.90	-28	50,287	-0.06%
2021/06/24	54	63.02	49	63.17	62.80	5	49,465	0.01%
2021/06/23	71	62.04	77.1	62.07	64.50	-6.1	48,366	-0.01%
2021/06/22	47	60.64	53	61.01	59.60	-6	46,598	-0.01%
2021/06/21	162	58.60	163	58.62	59.20	-1	45,198	0.00%	大買/大賣/
2021/06/18	190	59.18	192	59.24	58.00	-2	44,400	0.00%	大買/大賣/
2021/06/17	27	55.27	36.2	55.47	56.50	-9.2	42,212	-0.02%
2021/06/16	19	54.10	13	53.42	53.20	6	41,615	0.01%
2021/06/15	22.1	54.67	17	54.35	54.50	5.1	41,494	0.01%
2021/06/11	14.1	54.15	28	54.49	53.70	-13.9	41,405	-0.03%
2021/06/10	42.3	55.85	44	56.56	55.10	-1.7	41,386	0.00%
2021/06/09	59	54.86	67	54.91	54.50	-8	40,538	-0.02%
2021/06/08	94	54.13	90	54.29	53.40	4	39,603	0.01%
2021/06/07	12	51.62	15	51.98	52.30	-3	38,610	-0.01%
2021/06/04	4	52.50	16	52.84	51.50	-12	38,533	-0.03%
2021/06/03	43	51.84	40	52.28	52.70	3	38,248	0.01%
2021/06/02	19	52.06	13.1	51.04	50.70	5.9	37,984	0.02%
2021/06/01	8	51.51	10.1	52.31	51.60	-2.1	37,889	-0.01%
2021/05/28	5	51.08	8	51.19	50.80	-3	37,541	-0.01%
2021/05/27	12	50.61	10	49.81	50.00	2	37,595	0.01%
2021/05/26	291	51.76	287	51.91	49.65	4	38,069	0.01%	大買/大賣/
2021/05/25	3	48.02	29	48.16	49.35	-26	37,991	-0.07%
2021/05/24	11	44.08	5	44.83	44.90	6	37,818	0.02%
2021/05/21	0.3	44.10	0	0.00	44.10	0.3	37,958	0.00%
2021/05/20	7	44.26	1	45.00	42.90	6	38,330	0.02%
2021/05/19	49	44.72	79	44.84	45.55	-30	38,318	-0.08%
2021/05/18	8	44.66	0	0.00	45.15	8	38,251	0.02%
2021/05/17	35	41.30	48.5	42.26	41.35	-13.5	38,136	-0.04%
2021/05/14	27	46.53	37	45.86	44.45	-10	37,652	-0.03%
2021/05/13	35	45.70	47	45.53	46.10	-12	37,223	-0.03%
2021/05/12	48	45.59	31	45.43	45.20	17	36,716	0.05%
2021/05/11	14	48.27	19	48.89	48.10	-5	35,969	-0.01%
2021/05/10	21	52.28	6	52.55	51.50	15	35,516	0.04%
2021/05/07	8	54.21	2	54.00	54.70	6	35,156	0.02%
2021/05/06	15.1	52.53	9	52.21	51.20	6.1	34,824	0.02%
2021/05/05	26	54.15	32	52.64	51.80	-6	34,990	-0.02%
2021/05/04	110	53.69	110.1	52.50	55.20	-0.1	34,372	0.00%	大買/大賣/
2021/05/03	44	56.83	59	56.51	54.90	-15	33,362	-0.04%
2021/04/29	15	57.81	13	57.79	58.00	2	32,885	0.01%
2021/04/28	55	57.30	29	56.97	56.90	26	32,626	0.08%
2021/04/27	10.3	56.83	20	56.61	56.10	-9.7	32,409	-0.03%
2021/04/26	98	60.31	127	59.90	58.80	-29	31,778	-0.09%	大賣/
2021/04/23	212.9	57.26	146	57.04	58.30	66.9	30,344	0.22%	大買/大賣/
2021/04/22	562.2	56.45	563	54.96	53.00	-0.8	29,151	0.00%	大買/大賣/
2021/04/21	500	56.56	544	56.76	56.40	-44	27,746	-0.16%	大買/大賣/
2021/04/20	47	51.55	63	51.67	52.90	-16	24,892	-0.06%
2021/04/19	20	47.63	8	47.43	48.15	12	23,884	0.05%
2021/04/16	12	46.08	16	46.36	46.15	-4	23,470	-0.02%
2021/04/15	11	46.18	6	46.73	46.50	5	23,342	0.02%
2021/04/14	52	46.95	46	47.74	46.55	6	23,124	0.03%
2021/04/13	77	50.28	52.3	50.29	48.20	24.7	22,165	0.11%
2021/04/12	42	49.64	27	49.44	48.60	15	20,842	0.07%
2021/04/09	147.1	49.26	175.1	49.22	48.55	-28	20,153	-0.14%	大買/大賣/
2021/04/08	42	46.12	58.5	46.34	48.00	-16.5	18,280	-0.09%
2021/04/07	12	43.34	13	43.33	43.65	-1	17,193	-0.01%
2021/04/06	1	41.65	4	41.45	42.45	-3	17,560	-0.02%
2021/04/01	26	41.78	9	41.83	41.75	17	17,712	0.10%
2021/03/31	25	41.84	2.1	41.85	42.20	23	17,669	0.13%
2021/03/30	2	41.25	0	0.00	41.25	2	17,764	0.01%
2021/03/29	2	41.45	5	41.49	41.60	-3	18,033	-0.02%
2021/03/26	5	41.05	1	40.95	41.15	4	18,784	0.02%
2021/03/25	1.1	41.35	0	0.00	41.05	1.1	18,873	0.01%
2021/03/24	5	40.95	2	41.15	41.00	3	19,006	0.02%
2021/03/23	2	41.55	2	41.23	41.15	0	19,321	0.00%
2021/03/22	1.1	41.54	2	41.90	41.60	-0.9	19,501	0.00%
2021/03/19	1.5	41.67	1	41.55	41.55	0.5	19,841	0.00%
2021/03/18	6	42.76	2	42.48	42.20	4	20,037	0.02%
2021/03/17	55	43.37	48	43.27	43.00	7	20,750	0.03%
2021/03/16	2	42.80	9	42.43	43.30	-7	21,165	-0.03%
2021/03/15	1	41.40	1	41.50	41.55	0	23,087	0.00%
2021/03/12	0	0.00	2	41.00	41.25	-2	24,180	-0.01%
2021/03/11	2	40.80	0	0.00	41.15	2	25,079	0.01%
2021/03/10	5	40.60	0	0.00	40.30	5	27,227	0.02%
2021/03/09	0	0.00	4	40.80	40.80	-4	28,202	-0.01%
2021/03/08	4	41.40	9	41.64	41.60	-5	28,620	-0.02%
2021/03/05	1	41.01	0	0.00	40.85	1	29,173	0.00%
2021/03/04	4.1	42.41	10	42.48	42.00	-5.9	29,757	-0.02%
2021/03/03	8	42.25	13	42.53	42.45	-5	29,771	-0.02%
2021/03/02	18	44.23	29	43.84	43.20	-11	29,757	-0.04%
2021/02/26	118	45.64	90	45.60	44.80	28	29,441	0.10%	大買/
2021/02/25	41	45.41	40	45.87	46.50	1	28,947	0.00%
2021/02/24	12	43.97	21	43.99	42.90	-9	28,334	-0.03%
2021/02/23	5.1	43.69	5	43.87	43.40	0.1	28,170	0.00%
2021/02/22	41	43.74	35	43.79	43.50	6	27,996	0.02%
2021/02/19	6	42.88	11	42.67	43.25	-5	27,507	-0.02%
2021/02/18	5	41.95	3	41.83	42.45	2	27,405	0.01%
2021/02/17	8	40.41	10	40.76	40.90	-2	27,170	-0.01%
2021/02/05	2	38.85	1	38.75	38.65	1	26,937	0.00%
2021/02/04	2	39.28	2	39.53	38.95	0	26,891	0.00%
2021/02/03	1	39.75	1	40.30	39.40	0	26,883	0.00%
2021/02/02	5	39.70	6	39.93	39.70	-1	26,830	0.00%
2021/02/01	2	39.15	0	0.00	39.00	2	26,794	0.01%
2021/01/29	6	40.46	4	40.36	40.00	2	26,700	0.01%
2021/01/28	2	40.98	1	40.45	41.00	1	26,567	0.00%
2021/01/27	32	41.68	61	41.46	41.45	-29	26,466	-0.11%
2021/01/26	31	40.00	5	39.90	40.20	26	25,920	0.10%
2021/01/25	14	39.99	6	40.41	40.40	8	25,874	0.03%
2021/01/22	25.1	40.00	34	39.93	40.45	-9	25,767	-0.03%
2021/01/21	12	39.65	12	39.72	38.35	0	25,526	0.00%
2021/01/20	8	40.59	4	40.65	39.20	4	25,271	0.02%
2021/01/19	8	43.56	5	43.62	42.95	3	24,844	0.01%
2021/01/18	9	43.14	7	43.19	43.45	2	24,675	0.01%
2021/01/15	25.1	44.44	20	44.30	43.85	5.1	24,390	0.02%
2021/01/14	26	43.68	32	44.01	43.35	-6	23,214	-0.03%
2021/01/13	21	42.96	26	42.99	43.20	-5	22,781	-0.02%
2021/01/12	8	42.16	14	42.31	41.90	-6	22,334	-0.03%
2021/01/11	19.1	42.87	13	42.82	42.95	6.1	22,159	0.03%
2021/01/08	21	42.13	21	41.88	42.00	0	22,102	0.00%
2021/01/07	7	42.46	15.4	42.58	42.00	-8.4	22,321	-0.04%
2021/01/06	2	41.68	12	41.52	41.55	-10	22,178	-0.05%
2021/01/05	3	41.93	5	42.18	42.25	-2	21,936	-0.01%
2021/01/04	3.1	41.88	30	42.37	41.80	-26.9	21,825	-0.12%
2020/12/31	21	43.22	14	43.36	42.80	7	21,588	0.03%
2020/12/30	49	44.00	46	44.05	43.65	3	21,398	0.01%
2020/12/29	38	44.09	39	44.19	43.90	-1	21,047	0.00%
2020/12/28	7	41.36	20	41.72	42.65	-13	20,134	-0.06%
2020/12/25	8	42.19	3	41.98	41.70	5	19,751	0.03%
2020/12/24	13	42.35	16	42.58	42.20	-3	19,574	-0.02%
2020/12/23	26.1	42.63	15	43.02	42.60	11.1	19,383	0.06%
2020/12/22	76	42.95	58	42.95	41.80	18	19,094	0.09%
2020/12/21	4	40.90	1	41.05	41.50	3	18,269	0.02%
2020/12/18	5	41.20	7	41.22	41.10	-2	18,105	-0.01%
2020/12/17	8	41.92	1	41.20	41.10	7	17,956	0.04%
2020/12/16	16	42.96	48	42.70	42.50	-32	17,643	-0.18%
2020/12/15	33	42.91	7	42.33	41.60	26	17,424	0.15%
2020/12/14	3	43.68	9	43.97	43.40	-6	17,103	-0.04%
2020/12/11	90	44.19	103	44.48	44.25	-13	16,861	-0.08%	大賣/
2020/12/10	34	44.71	18	44.82	44.05	16	15,993	0.10%
2020/12/09	286	47.44	263	47.60	45.70	23	15,207	0.15%	大買/大賣/
2020/12/08	66.2	44.46	78	44.97	45.70	-11.9	13,020	-0.09%
2020/12/07	50	43.78	159.6	44.09	43.05	-109.6	11,934	-0.92%	大賣/鉅額交易
2020/12/04	335.5	43.40	330	43.39	44.30	5.5	11,044	0.05%	大買/大賣/
2020/12/03	25	41.61	30	41.92	42.55	-5	8,896	-0.06%
2020/12/02	72	39.18	78	39.13	38.70	-6	8,094	-0.07%
2020/12/01	243	38.89	189.6	38.82	38.70	53.4	7,662	0.70%	大買/大賣/
2020/11/30	146.1	38.48	152	38.50	37.75	-6	7,067	-0.08%	大買/大賣/
2020/11/27	6	36.05	2	36.05	36.20	4	6,504	0.06%
2020/11/26	28	36.14	37	36.17	36.25	-9	6,560	-0.14%
2020/11/25	7	35.30	2	35.90	35.25	5	6,471	0.08%
2020/11/24	6	35.82	3	35.97	35.40	3	6,440	0.05%
2020/11/23	12	35.38	10.2	35.72	35.95	1.8	6,216	0.03%
2020/11/20	2	34.28	4	34.24	34.35	-2	5,793	-0.03%
2020/11/19	1	33.85	0	0.00	33.85	1	5,733	0.02%
2020/11/18	2	33.50	0	0.00	33.40	2	5,645	0.04%
2020/11/17	4	33.93	12.3	34.04	33.50	-8.3	5,675	-0.15%
2020/11/16	0	0.00	1	33.00	33.15	-1	5,760	-0.02%
2020/11/12	0	0.00	2	32.70	32.55	-2	6,027	-0.03%
2020/11/11	4.1	33.00	6	33.00	32.85	-1.9	6,233	-0.03%
2020/11/06	4	32.88	4	32.98	32.40	0	6,308	0.00%
2020/11/05	1	32.65	0	0.00	32.70	1	6,374	0.02%
2020/11/03	0	0.00	1	32.70	32.90	-1	6,647	-0.02%
2020/11/02	3	32.50	2	32.28	32.50	1	6,846	0.01%
2020/10/30	1	32.05	0	0.00	31.65	1	6,946	0.01%
2020/10/29	1	32.15	1	32.10	32.35	0	7,069	0.00%
2020/10/28	1	33.00	0	0.00	32.85	1	7,182	0.01%
2020/10/27	3	33.40	0	0.00	33.40	3	7,980	0.04%
2020/10/26	0	33.55	5	33.90	33.55	-5	8,108	-0.06%
2020/10/23	0	0.00	3	33.97	33.90	-3	8,170	-0.04%
2020/10/22	4	34.30	1	34.75	34.20	3	8,650	0.03%
2020/10/20	1	34.50	2	34.23	34.10	-1	8,904	-0.01%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/16	30.2	34.67	18	35.06	34.50	12.2	8,991	0.14%
2020/10/15	29	35.64	5	35.54	35.60	24	8,927	0.27%
2020/10/14	0	0.00	2	34.03	34.25	-2	8,613	-0.02%
2020/10/13	2	33.40	10	33.30	33.45	-8	8,718	-0.09%
2020/10/12	1	33.60	0	0.00	33.50	1	8,986	0.01%
2020/10/08	0	0.00	1	34.25	34.20	-1	9,028	-0.01%
2020/10/05	2	34.30	0	0.00	34.10	2	9,303	0.02%
2020/09/28	3	34.00	0	0.00	33.90	3	9,959	0.03%
2020/09/24	0	0.00	2	34.00	33.35	-2	11,107	-0.02%
2020/09/23	0	0.00	4	34.60	34.55	-4	11,120	-0.04%
2020/09/22	0	0.00	5	34.45	34.55	-5	11,169	-0.04%
2020/09/21	0	0.00	4	35.11	34.90	-4	11,158	-0.04%
2020/09/18	11	35.91	0	0.00	35.75	11	11,133	0.10%
2020/09/17	5	35.94	12	35.99	36.10	-7	11,111	-0.06%
2020/09/15	10	35.33	20	35.40	35.30	-10	10,937	-0.09%
2020/09/14	0	0.00	4	35.20	35.10	-4	11,011	-0.04%
2020/09/11	0	0.00	1	35.05	35.05	-1	11,033	-0.01%
2020/09/10	0	0.00	1	35.60	35.45	-1	11,042	-0.01%
2020/09/09	3	34.80	5	35.28	35.90	-2	11,088	-0.02%
2020/09/08	13	35.23	1	35.25	35.25	12	11,062	0.11%
2020/09/07	55.2	36.72	26	36.79	35.50	29.2	11,222	0.26%
2020/09/04	1	35.15	4	35.03	36.00	-3	10,950	-0.03%
2020/09/03	6	35.67	4	35.41	35.35	2	10,853	0.02%
2020/09/02	3	35.70	1	35.10	35.60	2	10,878	0.02%
2020/09/01	4	34.90	1	34.90	34.85	3	11,131	0.03%
2020/08/31	1	34.25	30	34.85	34.80	-29	10,967	-0.26%
2020/08/28	1	34.20	1	34.10	34.40	0	10,840	0.00%
2020/08/27	7	34.41	6	34.90	35.15	1	10,857	0.01%
2020/08/26	0	0.00	2	33.85	33.90	-2	10,986	-0.02%
2020/08/25	0	0.00	3	33.67	33.60	-3	11,005	-0.03%
2020/08/24	2	33.50	2	33.40	33.45	0	11,001	0.00%
2020/08/21	0	0.00	1	33.75	33.65	-1	11,014	-0.01%
2020/08/20	1	33.20	2	32.98	33.00	-1	11,012	-0.01%
2020/08/19	1	36.30	5	36.26	35.65	-4	10,851	-0.04%
2020/08/18	6	36.89	4	36.86	36.45	2	10,844	0.02%
2020/08/17	14	36.75	7	36.24	36.85	7	10,705	0.07%
2020/08/14	1	35.30	1	35.30	35.40	0	10,541	0.00%
2020/08/13	1	35.25	5	35.35	35.20	-4	10,583	-0.04%
2020/08/11	2	35.68	2	35.53	35.40	0	10,619	0.00%
2020/08/10	7	35.87	15	35.91	35.20	-8	10,633	-0.08%
2020/08/07	6.1	36.44	20	35.92	35.75	-13.9	10,730	-0.13%
2020/08/06	16	37.09	6	37.28	37.45	10	10,749	0.09%
2020/08/05	9	37.16	7	37.31	36.90	2	10,688	0.02%
2020/08/04	2	37.03	8.1	37.27	37.10	-6.1	10,597	-0.06%
2020/08/03	8	36.73	1	36.85	36.85	7	10,564	0.07%
2020/07/31	35	37.41	24	37.30	37.15	11	10,441	0.11%
2020/07/30	12	36.28	0	0.00	36.35	12	9,654	0.12%
2020/07/29	0	0.00	1	35.70	35.50	-1	9,631	-0.01%
2020/07/28	4	36.28	35	35.70	35.65	-31	9,736	-0.32%
2020/07/27	8	34.90	10	35.10	35.25	-2	9,497	-0.02%
2020/07/24	0	0.00	1	35.25	34.25	-1	9,370	-0.01%
2020/07/23	0	0.00	1	34.90	34.85	-1	9,367	-0.01%
2020/07/22	1	35.10	0	0.00	35.05	1	9,487	0.01%
2020/07/21	1	35.00	12	35.26	34.85	-11	9,454	-0.12%
2020/07/17	0	0.00	12	35.30	34.85	-12	9,443	-0.13%
2020/07/16	16	35.44	4	35.35	35.60	12	9,483	0.13%
2020/07/15	5	33.61	0	0.00	34.20	5	9,227	0.05%
2020/07/14	10	33.80	4	33.55	33.50	6	9,231	0.06%
2020/07/13	13.1	34.32	5	34.39	34.30	8.1	9,247	0.09%
2020/07/10	2	35.88	7	35.64	35.55	-5	9,270	-0.05%
2020/07/09	7.1	37.12	8	36.98	36.70	-0.9	9,162	-0.01%
2020/07/07	8	37.06	15	37.55	37.00	-7	8,909	-0.08%
2020/07/06	45	38.57	61	38.71	38.55	-16	8,697	-0.18%
2020/07/03	22	34.91	7	35.61	36.45	15	8,188	0.18%
2020/07/02	1	34.25	2	34.20	34.20	-1	7,697	-0.01%
2020/07/01	0	33.70	0	0.00	33.80	0	7,699	0.00%
2020/06/30	0	0.00	2	33.45	33.40	-2	7,723	-0.03%
2020/06/29	2	33.05	5	33.02	33.00	-3	7,759	-0.04%
2020/06/24	1	33.30	0	0.00	33.30	1	7,783	0.01%
2020/06/23	2	33.55	1	33.65	33.55	1	7,879	0.01%
2020/06/22	1	33.55	4	33.79	33.50	-3	7,964	-0.04%
2020/06/19	4	34.15	3	33.95	33.60	1	8,082	0.01%
2020/06/18	10	33.60	0	0.00	33.50	10	8,038	0.12%
2020/06/17	0	0.00	3	33.55	33.75	-3	8,047	-0.04%
2020/06/16	24	34.12	3	34.40	33.95	21	8,149	0.26%
2020/06/15	7	33.51	16	33.43	33.30	-9	8,200	-0.11%
2020/06/12	13	34.21	11	32.35	34.15	2	8,265	0.02%
2020/06/11	2	32.80	5	33.15	32.75	-3	8,149	-0.04%
2020/06/10	5	33.62	5	33.61	33.70	0	8,183	0.00%
2020/06/09	2	34.43	12	34.41	33.90	-10	8,370	-0.12%
2020/06/08	37	35.32	100	34.85	34.85	-63	8,405	-0.75%
2020/06/05	2	33.75	2	33.98	33.90	0	8,023	0.00%
2020/06/04	1	34.35	0	0.00	33.60	1	8,147	0.01%
2020/06/03	1	34.15	13	34.22	34.15	-12	8,189	-0.15%
2020/06/02	34	34.54	17	34.53	34.55	17	8,115	0.21%
2020/06/01	0	0.00	3	33.47	33.60	-3	7,927	-0.04%
2020/05/27	2	33.00	2	33.55	33.20	0	8,364	0.00%
2020/05/25	2	33.35	4	33.18	33.70	-2	8,973	-0.02%
2020/05/22	0	0.00	1	33.20	32.60	-1	8,967	-0.01%
2020/05/21	0	0.00	6	33.75	33.65	-6	8,967	-0.07%
2020/05/20	4	33.35	1	33.30	33.55	3	9,054	0.03%
2020/05/19	5	33.01	1	33.10	33.20	4	9,104	0.04%
2020/05/18	7	32.93	1	32.65	32.40	6	9,309	0.06%
2020/05/15	4	34.49	0	0.00	33.45	4	9,366	0.04%
2020/05/14	3	33.82	3	34.12	33.70	0	9,582	0.00%
2020/05/13	3	34.23	22	34.14	34.40	-19	9,598	-0.20%
2020/05/12	1	33.50	5	33.91	33.40	-4	9,448	-0.04%
2020/05/11	3	32.98	1	33.10	33.05	2	9,464	0.02%
2020/05/08	1	32.70	0	0.00	32.70	1	9,395	0.01%
2020/05/07	1	32.75	20	32.78	32.70	-19	9,277	-0.20%
2020/05/06	10	32.86	9	32.69	32.35	1	9,233	0.01%
2020/05/05	1	33.00	0	0.00	32.55	1	9,207	0.01%
2020/05/04	1	32.90	11	32.55	32.85	-10	9,141	-0.11%
2020/04/30	27	31.96	27	32.12	32.70	0	8,989	0.00%
2020/04/29	4	31.04	1	31.20	30.90	3	8,825	0.03%
2020/04/28	3	31.02	14	31.16	30.95	-11	8,819	-0.12%
2020/04/27	6	30.47	5	30.66	30.70	1	8,850	0.01%
2020/04/24	0	0.00	11	29.36	29.40	-11	8,714	-0.13%
2020/04/23	2	29.53	3	29.57	29.30	-1	8,710	-0.01%
2020/04/22	0	0.00	2	28.20	29.05	-2	8,702	-0.02%
2020/04/21	2	29.65	0	0.00	28.75	2	8,808	0.02%
2020/04/20	0	0.00	1	29.10	29.00	-1	8,715	-0.01%
2020/04/17	2	29.30	1	29.80	28.80	1	8,765	0.01%
2020/04/16	11	29.10	15	29.15	29.10	-4	8,703	-0.05%
2020/04/15	6	29.05	1	29.05	29.05	5	8,664	0.06%
2020/04/14	1	28.60	2	28.55	28.65	-1	8,655	-0.01%
2020/04/13	1	28.10	1	28.45	28.00	0	8,677	0.00%
2020/04/10	2	28.18	0	0.00	28.30	2	8,761	0.02%
2020/04/09	15	29.09	12	29.32	28.45	3	9,015	0.03%
2020/04/08	11	28.60	22	27.71	28.90	-11	9,001	-0.12%
2020/04/07	2	27.25	0	0.00	27.30	2	8,905	0.02%
2020/04/06	0	0.00	3	26.28	26.60	-3	9,145	-0.03%
2020/04/01	3	26.25	7	26.06	26.15	-4	9,526	-0.04%
2020/03/31	1	25.85	2	25.85	25.95	-1	9,491	-0.01%
2020/03/30	0	0.00	1	25.20	25.70	-1	9,638	-0.01%
2020/03/27	1	26.40	12	26.45	25.60	-11	9,646	-0.11%
2020/03/26	1	25.60	3	26.00	26.05	-2	9,570	-0.02%
2020/03/25	21	25.41	4	25.64	26.00	17	9,519	0.18%
2020/03/24	1	24.05	1	24.05	23.90	0	9,452	0.00%
2020/03/23	1	23.10	1	22.85	22.60	0	9,873	0.00%
2020/03/20	15	24.18	19	24.09	24.30	-4	10,014	-0.04%
2020/03/19	15	23.69	4	24.00	22.55	11	10,038	0.11%
2020/03/18	8	25.70	4	25.66	25.05	4	10,011	0.04%
2020/03/17	1	25.40	4	26.03	25.05	-3	10,270	-0.03%
2020/03/16	16	27.01	0	0.00	26.45	16	10,196	0.16%
2020/03/13	16	27.40	44	27.31	27.90	-28	10,206	-0.27%
2020/03/12	19	30.73	4	31.13	30.20	15	10,016	0.15%
2020/03/11	0	0.00	2	33.25	32.40	-2	10,010	-0.02%
2020/03/10	7	32.41	4	32.78	33.05	3	10,412	0.03%
2020/03/09	1	33.00	8	33.45	33.00	-7	10,701	-0.07%
2020/03/06	0	0.00	2	35.05	34.75	-2	10,583	-0.02%
2020/03/05	4	35.40	2	35.38	35.20	2	10,574	0.02%
2020/03/04	0	0.00	2	35.20	34.85	-2	10,516	-0.02%
2020/03/03	3	35.87	3	35.67	35.15	0	10,472	0.00%
2020/03/02	1	35.40	22	35.22	35.50	-21	10,424	-0.20%
2020/02/27	15	35.54	6	35.57	34.15	9	10,167	0.09%
2020/02/26	8	35.68	3	35.88	36.00	5	9,735	0.05%
2020/02/25	1	35.00	5	35.06	35.15	-4	9,448	-0.04%
2020/02/24	14	35.11	3	35.07	35.00	11	9,393	0.12%
2020/02/21	3	35.25	3	35.47	35.40	0	9,348	0.00%
2020/02/20	6	35.21	4	35.35	35.00	2	9,230	0.02%
2020/02/19	8	35.29	6	35.36	35.30	2	9,113	0.02%
2020/02/18	11	34.69	16	34.59	34.65	-5	8,882	-0.06%
2020/02/17	9	34.59	9	34.91	34.65	0	8,773	0.00%
2020/02/14	0	0.00	4	34.09	34.00	-4	8,475	-0.05%
2020/02/13	2	33.45	5	33.64	33.50	-3	8,308	-0.04%
2020/02/12	3	33.40	3	33.80	33.60	0	8,348	0.00%
2020/02/11	5	32.20	1	32.10	32.20	4	8,274	0.05%
2020/02/10	1	31.00	3	31.25	31.60	-2	8,344	-0.02%
2020/02/07	15	32.04	2	32.05	31.85	13	8,493	0.15%
2020/02/06	11	32.43	2	32.45	32.40	9	8,669	0.10%
2020/02/05	14	32.26	2	32.50	31.80	12	8,800	0.14%
2020/02/04	3	31.70	1	31.80	32.10	2	8,800	0.02%
2020/02/03	4	30.05	6	30.51	31.20	-2	8,871	-0.02%
2020/01/31	3	32.20	12	32.50	32.50	-9	8,827	-0.10%
2020/01/30	9	32.86	10	33.05	32.25	-1	9,107	-0.01%
2020/01/20	4	35.73	2	35.80	35.80	2	9,084	0.02%
2020/01/17	7	35.64	7	35.67	35.45	0	9,265	0.00%
2020/01/16	2	35.53	17	35.55	35.45	-15	9,526	-0.16%
2020/01/15	5	35.59	4	35.99	35.55	1	9,835	0.01%
2020/01/14	3	35.32	0	0.00	35.40	3	9,947	0.03%
2020/01/13	5	34.45	0	0.00	35.15	5	10,704	0.05%
2020/01/10	8	34.09	0	0.00	34.15	8	11,060	0.07%
2020/01/08	2	34.13	30	34.27	34.00	-28	11,063	-0.25%
2020/01/07	0	0.00	10	34.85	34.80	-10	11,090	-0.09%
2020/01/06	0	0.00	2	35.80	35.20	-2	11,228	-0.02%
2020/01/03	8	36.76	24	37.21	36.25	-16	11,149	-0.14%
2020/01/02	13	37.02	2	37.13	36.90	11	10,906	0.10%
2019/12/31	3	36.77	0	0.00	36.35	3	10,825	0.03%
2019/12/30	67	37.21	26	37.31	37.10	41	10,750	0.38%
2019/12/27	55	36.88	45	36.81	37.30	10	10,473	0.10%
2019/12/26	1	36.10	0	0.00	35.80	1	10,121	0.01%
2019/12/25	16	36.30	9	36.39	36.10	7	10,177	0.07%
2019/12/23	4.1	35.98	0	0.00	36.10	4.1	10,132	0.04%
2019/12/20	1	36.05	1	36.15	35.90	0	10,247	0.00%
2019/12/19	0	0.00	1	35.85	35.90	-1	10,473	-0.01%
2019/12/18	1	37.20	8	36.82	36.30	-7	10,454	-0.07%
2019/12/17	1	36.15	34	36.19	36.60	-33	10,055	-0.33%
2019/12/16	5	36.17	6	36.39	36.05	-1	10,068	-0.01%
2019/12/13	2	35.73	2	35.63	35.60	0	9,918	0.00%
2019/12/12	11	36.95	17	36.78	35.50	-6	9,803	-0.06%
2019/12/11	32	35.45	2	35.55	35.50	30	9,404	0.32%
2019/12/10	3	35.63	10	35.64	35.75	-7	9,363	-0.07%
2019/12/06	3	35.37	4	35.34	35.55	-1	9,233	-0.01%
2019/12/05	14	35.64	88	35.67	35.25	-74	9,090	-0.81%
2019/12/04	8	34.87	4	34.78	34.85	4	8,701	0.05%
2019/12/03	0	0.00	10	33.10	33.10	-10	8,310	-0.12%
2019/11/28	0	0.00	1	33.90	33.80	-1	8,410	-0.01%
2019/11/27	0	0.00	12	33.93	34.10	-12	8,529	-0.14%
2019/11/22	0	0.00	1	33.25	33.05	-1	8,719	-0.01%
2019/11/21	0	0.00	3	33.10	33.25	-3	8,766	-0.03%
2019/11/20	2	33.25	0	0.00	33.15	2	8,779	0.02%
2019/11/15	3	33.12	2	33.15	33.00	1	8,970	0.01%
2019/11/14	2	32.85	0	0.00	33.00	2	9,074	0.02%
2019/11/13	6	33.55	0	0.00	33.25	6	9,090	0.07%
2019/11/12	1	33.25	0	0.00	33.60	1	9,106	0.01%
2019/11/11	9	33.31	5	33.45	33.00	4	9,114	0.04%
2019/11/08	13	34.49	3	35.05	34.30	10	9,043	0.11%
2019/11/07	4	35.24	4	35.14	35.05	0	9,033	0.00%
2019/11/06	1	35.85	5	35.85	35.75	-4	9,078	-0.04%
2019/11/05	43	36.31	16	36.46	36.00	27	8,993	0.30%
2019/11/04	46	35.97	68	35.79	35.80	-22	8,863	-0.25%
2019/11/01	11	35.26	1	35.55	35.70	10	8,740	0.11%
2019/10/31	1	35.20	0	0.00	35.05	1	8,780	0.01%
2019/10/30	2	35.85	0	0.00	35.80	2	8,690	0.02%
2019/10/29	15	36.33	2	36.13	36.05	13	8,683	0.15%
2019/10/28	3	35.75	6	35.72	35.60	-3	8,555	-0.04%
2019/10/25	13	36.22	35	35.88	35.50	-22	8,580	-0.26%
2019/10/24	8	36.53	14	36.49	36.70	-6	8,427	-0.07%
2019/10/23	3	36.40	2	36.40	36.35	1	8,296	0.01%
2019/10/22	13	36.13	6.1	36.17	36.15	6.9	8,261	0.08%
2019/10/21	56	35.77	41	36.37	36.30	15	8,106	0.19%
2019/10/18	22	34.33	16	34.29	34.80	6	7,458	0.08%
2019/10/16	3	33.27	3	33.45	33.20	0	7,345	0.00%
2019/10/15	3	34.15	4	33.91	33.40	-1	7,326	-0.01%
2019/10/14	39	33.69	39	33.86	33.75	0	7,233	0.00%
2019/10/08	2	32.75	3	32.87	32.90	-1	7,118	-0.01%
2019/10/07	1	33.40	1	33.65	33.45	0	7,175	0.00%
2019/10/04	3	34.27	1	34.25	33.85	2	7,280	0.03%
2019/10/03	4	33.93	23	34.10	34.10	-19	7,323	-0.26%
2019/10/01	1	34.20	2	34.18	34.60	-1	7,428	-0.01%
2019/09/27	1	33.75	1	33.70	33.65	0	7,471	0.00%
2019/09/26	18	34.15	18	34.90	34.10	0	7,535	0.00%
2019/09/25	1	34.50	4	34.31	34.50	-3	7,686	-0.04%
2019/09/24	14	34.36	17	34.50	34.15	-3	7,755	-0.04%
2019/09/23	0	0.00	4	33.75	33.75	-4	7,525	-0.05%
2019/09/20	1	33.40	0	0.00	33.45	1	7,554	0.01%
2019/09/19	6	33.33	1	33.30	33.50	5	7,653	0.07%
2019/09/18	1	32.55	0	0.00	32.55	1	7,571	0.01%
2019/09/17	2	32.50	2	32.50	32.50	0	7,640	0.00%
2019/09/10	2	31.90	2.9	31.87	31.90	-0.9	8,037	-0.01%
2019/09/09	0	0.00	1	32.35	32.35	-1	8,377	-0.01%
2019/09/06	3	33.35	3	33.15	32.90	0	8,430	0.00%
2019/09/05	2	32.90	7	32.80	32.90	-5	8,426	-0.06%
2019/09/04	0	0.00	20	32.70	32.85	-20	8,683	-0.23%
2019/09/03	6	32.63	0	0.00	32.50	6	8,754	0.07%
2019/08/30	3	32.65	3	32.85	32.10	0	8,713	0.00%
2019/08/29	0	0.00	2	32.20	32.30	-2	8,640	-0.02%
2019/08/28	6	32.27	3	32.52	32.55	3	8,568	0.04%
2019/08/27	6	31.81	0.1	31.70	31.40	5.9	8,406	0.07%
2019/08/26	3	31.57	3	31.80	31.50	0	8,466	0.00%
2019/08/23	1	32.20	1	32.35	32.40	0	8,468	0.00%
2019/08/22	2	32.73	0	0.00	32.40	2	8,490	0.02%
2019/08/21	5	32.99	23	32.81	32.70	-18	8,500	-0.21%
2019/08/20	3	32.97	0	0.00	32.90	3	8,487	0.04%
2019/08/19	6	33.35	13	33.46	33.40	-7	8,459	-0.08%
2019/08/15	0	0.00	5	31.75	31.85	-5	8,490	-0.06%
2019/08/14	2	32.65	0	0.00	32.50	2	8,552	0.02%
2019/08/12	0	0.00	0.2	32.70	32.45	-0.2	8,721	0.00%
2019/08/08	5	33.22	3	33.23	32.85	2	8,736	0.02%
2019/08/07	17	33.72	6	33.79	33.20	11	8,803	0.12%
2019/08/06	3	33.25	1	33.15	34.15	2	8,983	0.02%
2019/08/05	2	34.10	2	34.25	33.85	0	9,305	0.00%
2019/08/02	1	34.60	0	0.00	34.55	1	9,570	0.01%
2019/08/01	3	35.92	0	0.00	35.75	3	9,723	0.03%
2019/07/31	3	35.90	4	35.55	36.20	-1	9,932	-0.01%
2019/07/30	3	35.75	1	35.45	35.60	2	9,958	0.02%
2019/07/29	1	37.25	0	0.00	37.05	1	9,899	0.01%
2019/07/26	4	37.10	0	0.00	37.00	4	9,916	0.04%
2019/07/25	2	36.63	15	36.98	36.90	-13	9,947	-0.13%
2019/07/24	7	36.84	9	37.11	36.80	-2	10,024	-0.02%
2019/07/23	31	36.16	30	36.20	36.10	1	10,242	0.01%
2019/07/22	5	36.56	10	36.56	36.50	-5	10,750	-0.05%
2019/07/19	22	35.46	3	35.90	36.05	19	11,077	0.17%
2019/07/18	26	34.71	0	0.00	34.50	26	11,053	0.24%
2019/07/17	3	35.60	0	0.00	35.65	3	11,077	0.03%
2019/07/16	0.5	35.90	0	0.00	35.90	0.5	11,708	0.00%
2019/07/15	5	35.90	0	0.00	35.70	5	11,875	0.04%
2019/07/11	13	35.73	10	35.72	35.60	3	12,129	0.02%
2019/07/10	1	37.55	16	37.60	37.60	-15	12,100	-0.12%
2019/07/09	2	37.55	10	38.05	37.40	-8	12,054	-0.07%
2019/07/08	8.5	38.19	11.1	38.09	38.05	-2.6	12,117	-0.02%
2019/07/05	7	37.57	13	37.65	37.80	-6	12,158	-0.05%
2019/07/04	2	37.35	2	37.50	37.55	0	12,166	0.00%
2019/07/03	0	0.00	57	37.05	36.90	-57	12,483	-0.46%
2019/07/02	5	37.20	1	36.50	37.10	4	12,517	0.03%
2019/07/01	1	36.20	2	36.28	36.45	-1	12,550	-0.01%
2019/06/28	10	35.15	11	35.28	35.35	-1	12,808	-0.01%
2019/06/27	1	35.00	0	0.00	35.15	1	13,119	0.01%
2019/06/26	11	34.59	12	34.60	34.70	-1	13,074	-0.01%
2019/06/25	1	35.15	0	0.00	35.30	1	13,030	0.01%
2019/06/20	0	0.00	2	35.90	35.70	-2	12,880	-0.02%
2019/06/19	2	35.45	4	35.46	35.55	-2	12,826	-0.02%
2019/06/18	0	0.00	6	35.40	35.05	-6	12,825	-0.05%
2019/06/17	40	35.96	49	35.84	35.50	-9	12,844	-0.07%
2019/06/14	6	34.83	5	34.70	34.40	1	12,517	0.01%
2019/06/13	0	0.00	14	34.30	34.25	-14	12,543	-0.11%
2019/06/12	36	35.05	12	34.95	34.60	24	12,564	0.19%
2019/06/10	7	33.26	0	0.00	33.25	7	12,391	0.06%
2019/06/05	13	33.54	3	33.95	33.10	10	12,542	0.08%
2019/05/31	2	33.75	0	0.00	33.50	2	13,007	0.02%
2019/05/30	2	32.80	0	0.00	33.15	2	13,059	0.02%
2019/05/29	3	32.40	5	32.38	32.30	-2	13,289	-0.02%
2019/05/28	1	32.75	5	32.69	32.95	-4	13,695	-0.03%
2019/05/27	1	32.95	1	32.90	32.90	0	14,182	0.00%
2019/05/24	19	33.71	0	0.00	33.05	19	14,485	0.13%
2019/05/23	9	33.18	6	33.26	33.30	3	14,617	0.02%
2019/05/22	5	34.06	0	0.00	33.90	5	14,824	0.03%
2019/05/21	14	33.27	1	32.80	33.90	13	15,197	0.09%
2019/05/20	5	32.94	1	33.10	33.05	4	15,278	0.03%
2019/05/17	6	34.15	2	33.80	33.80	4	15,570	0.03%
2019/05/16	8	34.58	9	34.29	33.80	-1	15,910	-0.01%
2019/05/15	1	35.10	0	0.00	34.90	1	16,886	0.01%
2019/05/14	3	34.45	3	35.08	35.25	0	17,494	0.00%
2019/05/13	29	34.99	6	35.08	33.80	23	17,719	0.13%
2019/05/10	23	37.26	5	38.08	36.60	18	17,580	0.10%
2019/05/09	1	38.00	2	38.13	37.25	-1	17,423	-0.01%
2019/05/08	8	38.73	7	38.91	38.90	1	17,313	0.01%
2019/05/06	12	38.63	3	38.32	38.15	9	17,976	0.05%
2019/05/03	3	39.45	3	39.50	39.35	0	17,943	0.00%
2019/05/02	4	39.08	3	39.20	38.90	1	17,968	0.01%
2019/04/30	9	38.84	9	38.82	39.05	0	18,100	0.00%
2019/04/29	21	39.63	6	40.15	38.55	15	17,988	0.08%
2019/04/26	10	40.63	29	40.82	41.15	-19	17,730	-0.11%
2019/04/25	11	40.25	9	40.24	40.55	2	17,250	0.01%
2019/04/24	4	39.69	3	39.75	39.40	1	16,889	0.01%
2019/04/23	11	38.80	4	39.08	39.00	7	16,911	0.04%
2019/04/22	20	40.69	6	41.20	39.25	14	17,008	0.08%
2019/04/19	0	0.00	8	38.50	39.00	-8	16,563	-0.05%
2019/04/18	4	38.56	2	39.00	37.85	2	16,598	0.01%
2019/04/17	2	38.30	4	38.46	38.25	-2	16,622	-0.01%
2019/04/16	3	38.00	7	37.61	38.05	-4	16,677	-0.02%
2019/04/15	16	37.44	2	37.80	37.30	14	16,926	0.08%
2019/04/12	7	37.25	13	37.44	37.25	-6	17,317	-0.03%
2019/04/11	2	38.60	3	38.25	38.10	-1	17,415	-0.01%
2019/04/10	13	39.12	1	39.30	39.35	12	17,356	0.07%
2019/04/09	11	40.20	14	40.06	39.60	-3	17,404	-0.02%
2019/04/08	2	39.55	14	39.83	39.30	-12	17,317	-0.07%
2019/04/03	19	39.32	7	39.41	39.20	12	17,378	0.07%
2019/04/02	20	38.64	5	38.60	39.45	15	17,400	0.09%
2019/04/01	7	38.22	42	37.87	37.90	-35	17,263	-0.20%
2019/03/29	2	36.68	2	36.90	36.90	0	17,149	0.00%
2019/03/28	1	37.30	30	37.31	36.55	-29	17,823	-0.16%
2019/03/27	7	36.84	2	36.93	36.80	5	18,695	0.03%
2019/03/26	10	36.85	2	37.20	36.90	8	19,704	0.04%
2019/03/25	64	36.44	0	0.00	36.70	64	20,382	0.31%
2019/03/22	10	37.18	24	37.44	37.10	-14	20,597	-0.07%
2019/03/21	6	36.80	0	0.00	36.75	6	20,876	0.03%
2019/03/20	0	0.00	7	37.05	37.10	-7	21,208	-0.03%
2019/03/19	15	36.50	13	36.69	36.45	2	21,697	0.01%
2019/03/18	31	36.27	5	36.30	36.25	26	22,043	0.12%
2019/03/15	3	36.88	1	37.10	36.70	2	22,301	0.01%
2019/03/14	13	36.77	2	36.40	36.45	11	22,583	0.05%
2019/03/13	2	37.10	5	37.40	37.10	-3	23,091	-0.01%
2019/03/12	10	38.01	5	37.50	37.35	5	23,411	0.02%
2019/03/08	26	36.64	10	36.65	37.25	16	24,548	0.07%
2019/03/07	5	38.48	9	37.75	37.05	-4	25,184	-0.02%
2019/03/06	11	39.06	3	38.98	38.65	8	26,262	0.03%
2019/03/05	2	38.93	28	39.17	38.60	-26	27,112	-0.10%
2019/03/04	13	39.72	10	39.58	38.95	3	28,054	0.01%
2019/02/27	13	39.20	8	39.23	39.50	5	28,110	0.02%
2019/02/26	6	38.93	5	38.75	38.60	1	28,202	0.00%
2019/02/25	20	37.90	22	37.47	37.80	-2	28,383	-0.01%
2019/02/22	6	39.06	2	39.58	38.75	4	29,437	0.01%
2019/02/21	23	39.08	0	0.00	39.40	23	29,463	0.08%
2019/02/20	34	40.49	5	40.83	39.50	29	29,489	0.10%
2019/02/19	3	39.17	3	39.12	39.50	0	29,660	0.00%
2019/02/18	13	39.88	10	39.86	39.20	3	30,192	0.01%
2019/02/15	7	39.18	82	38.87	38.80	-75	30,612	-0.24%
2019/02/14	23	40.05	46	40.08	39.80	-23	30,775	-0.07%
2019/02/13	58	38.11	33	37.98	38.75	25	30,306	0.08%
2019/02/12	61	35.44	43	35.37	35.25	18	30,182	0.06%
2019/02/11	14	34.38	11	34.55	34.35	3	31,029	0.01%
2019/01/30	26	33.73	26	33.85	33.40	0	31,892	0.00%
2019/01/29	1	33.50	4	33.43	33.40	-3	32,202	-0.01%
2019/01/28	41	34.55	30	34.66	34.25	11	32,566	0.03%
2019/01/25	65	34.48	66	34.02	34.30	-1	33,389	0.00%
2019/01/24	13	32.66	15	32.56	32.65	-2	34,287	-0.01%
2019/01/23	5	32.02	2	32.20	32.25	3	34,578	0.01%
2019/01/22	28	32.64	31.1	32.58	32.60	-3.1	34,995	-0.01%
2019/01/21	21	32.25	21	32.34	32.20	0	35,430	0.00%
2019/01/18	18	31.74	7	32.00	32.20	11	35,828	0.03%
2019/01/17	13	32.49	11	32.62	32.00	2	36,054	0.01%
2019/01/16	20	32.47	19	32.53	32.60	1	36,365	0.00%
2019/01/15	26	32.00	21	32.23	32.05	5	36,476	0.01%
2019/01/14	5	31.74	3	31.65	31.85	2	36,612	0.01%
2019/01/11	34	33.59	37	33.86	32.95	-3	36,713	-0.01%
2019/01/10	29	34.00	19	34.24	33.40	10	36,865	0.03%
2019/01/09	6	33.79	5	33.90	33.40	1	37,074	0.00%
2019/01/08	30	33.28	30	33.45	33.35	0	37,626	0.00%
2019/01/07	3	33.25	3	32.90	33.55	0	37,762	0.00%
2019/01/04	19	30.34	13	30.59	31.50	6	38,001	0.02%
2019/01/03	48	32.86	46	32.84	32.00	2	37,814	0.01%
2019/01/02	7	33.81	10	33.56	33.50	-3	38,184	-0.01%
2018/12/28	13	33.32	12	33.67	33.50	1	38,634	0.00%
2018/12/27	23	33.77	13	34.01	33.50	10	39,107	0.03%
2018/12/26	19	33.65	18	33.76	32.50	1	39,032	0.00%
2018/12/25	6	33.21	21	32.90	33.40	-15	39,341	-0.04%
2018/12/24	40	33.97	30	33.88	34.40	10	39,312	0.03%
2018/12/22	21	34.30	17	34.54	34.65	4	39,298	0.01%
2018/12/21	107	33.99	109	34.26	35.45	-2	39,507	-0.01%	大買/大賣/
2018/12/20	38	33.52	35	33.60	33.60	3	39,119	0.01%
2018/12/19	32	36.51	22	37.12	35.20	10	38,481	0.03%
2018/12/18	51	38.10	25	38.52	37.60	26	38,498	0.07%
2018/12/17	18	40.77	18	40.75	40.50	0	38,648	0.00%
2018/12/14	32	41.22	21	41.65	40.70	11	38,836	0.03%
2018/12/13	20	42.10	35	41.96	42.30	-15	38,818	-0.04%
2018/12/12	53	41.98	57	41.91	41.85	-4	38,745	-0.01%
2018/12/11	43	41.15	49	41.73	40.55	-6	38,901	-0.02%
2018/12/10	18	40.53	18	40.47	41.45	0	39,090	0.00%
2018/12/07	52	41.27	12	41.48	40.90	40	39,058	0.10%
2018/12/06	27	40.76	48	42.11	40.15	-21	39,164	-0.05%
2018/12/05	7	41.84	15	41.95	41.90	-8	39,076	-0.02%
2018/12/04	29	43.60	11	43.69	43.20	18	39,419	0.05%
2018/12/03	6	45.46	18	44.81	44.20	-12	39,430	-0.03%
2018/11/30	9	42.38	39	42.65	43.20	-30	38,819	-0.08%
2018/11/29	20	41.67	19	41.88	42.50	1	38,225	0.00%
2018/11/28	40	39.84	25	40.22	39.85	15	37,146	0.04%
2018/11/27	51	39.34	49	39.41	39.40	2	36,504	0.01%
2018/11/26	48	38.22	12	38.13	38.20	36	35,653	0.10%
2018/11/23	29	37.93	53	38.50	37.35	-24	35,760	-0.07%
2018/11/22	17	39.26	27	39.47	38.15	-10	35,578	-0.03%
2018/11/21	114	39.53	140	39.24	39.50	-26	35,256	-0.07%	大買/大賣/
2018/11/20	27	37.62	32	37.61	37.45	-5	34,251	-0.01%
2018/11/19	20	37.15	22	37.15	37.70	-2	34,401	-0.01%
2018/11/16	58	38.03	34	38.19	36.75	24	34,265	0.07%
2018/11/15	48	36.57	47	36.93	37.70	1	33,749	0.00%
2018/11/14	48	37.63	31	37.75	37.00	17	33,259	0.05%
2018/11/13	19	36.82	52	37.69	38.35	-33	32,871	-0.10%
2018/11/12	39	37.21	37	37.27	37.80	2	32,467	0.01%
2018/11/09	61	36.57	66	36.46	37.00	-5	32,209	-0.02%
2018/11/08	141	36.86	110	36.96	36.25	31	31,899	0.10%	大買/大賣/
2018/11/07	40	34.23	70	34.38	35.80	-30	31,002	-0.10%
2018/11/06	32	33.78	0	0.00	32.55	32	30,328	0.11%
2018/11/05	67	33.26	65	33.35	34.05	2	30,079	0.01%
2018/11/02	52	32.87	54	33.36	33.30	-2	29,779	-0.01%
2018/11/01	74	32.95	70	33.04	32.75	4	29,018	0.01%
2018/10/31	2	31.20	10	31.19	31.40	-8	27,766	-0.03%
2018/10/30	27	28.31	27	28.43	28.55	0	27,535	0.00%
2018/10/29	22	27.06	29	27.20	28.65	-7	27,409	-0.03%
2018/10/26	15	27.16	13	27.75	26.05	2	27,322	0.01%
2018/10/25	5	26.66	16	26.74	26.55	-11	27,120	-0.04%
2018/10/24	18	31.02	17	30.88	29.50	1	26,849	0.00%
2018/10/23	5	31.71	0	0.00	31.35	5	26,639	0.02%
2018/10/22	31	32.63	31	32.71	33.10	0	26,588	0.00%
2018/10/19	9	31.73	10	32.07	32.35	-1	26,568	0.00%
2018/10/18	41	33.56	32	33.76	33.25	9	26,457	0.03%
2018/10/17	21	33.80	14	34.11	33.10	7	26,349	0.03%
2018/10/16	34	34.04	29	33.29	33.25	5	26,327	0.02%
2018/10/15	6	31.40	6	31.94	32.00	0	26,269	0.00%
2018/10/12	46	31.92	30	32.03	31.85	16	26,475	0.06%
2018/10/11	3	32.07	2	32.15	31.80	1	26,210	0.00%
2018/10/09	6	35.43	17	35.81	35.30	-11	26,240	-0.04%
2018/10/08	14	35.47	13	35.83	35.15	1	26,051	0.00%
2018/10/05	37	37.57	18	37.96	36.80	19	25,907	0.07%
2018/10/04	13	40.66	25	40.74	40.00	-12	25,635	-0.05%
2018/10/03	40	40.71	11	41.83	40.40	29	25,839	0.11%
2018/10/02	2	42.78	2	43.63	42.60	0	26,084	0.00%
2018/10/01	5	42.65	7	43.29	43.20	-2	26,286	-0.01%
2018/09/28	16	42.86	23	43.23	43.50	-7	26,732	-0.03%
2018/09/27	8	43.04	0	0.00	42.20	8	26,709	0.03%
2018/09/26	13	43.90	11	44.30	43.80	2	27,040	0.01%
2018/09/25	67	44.64	31	45.14	44.15	36	26,956	0.13%
2018/09/21	11	42.98	14	42.81	43.85	-3	26,206	-0.01%
2018/09/20	9	41.14	16	41.53	40.75	-7	25,600	-0.03%
2018/09/19	12	41.81	0	0.00	40.20	12	25,686	0.05%
2018/09/18	6	41.53	22	41.09	40.95	-16	25,896	-0.06%
2018/09/17	68	41.91	59	41.84	42.40	9	26,186	0.03%
2018/09/14	29	39.92	20	39.32	41.45	9	25,773	0.03%
2018/09/13	16	39.28	17	39.28	37.70	-1	25,506	0.00%
2018/09/12	9	38.59	8	38.39	38.65	1	25,568	0.00%
2018/09/11	17	39.38	16	39.55	39.60	1	25,723	0.00%
2018/09/10	5	38.12	6	37.80	37.45	-1	25,491	0.00%
2018/09/07	11	44.17	11	43.41	41.50	0	25,119	0.00%
2018/09/06	2	44.63	2	44.13	44.00	0	25,060	0.00%
2018/09/05	6	43.70	6	43.95	44.55	0	25,627	0.00%
2018/09/03	12	45.48	8	46.28	43.55	4	27,874	0.01%
2018/08/31	9	46.26	7	46.57	47.25	2	28,015	0.01%
2018/08/30	4	48.79	4	48.53	47.50	0	28,162	0.00%
2018/08/29	4	47.03	2	46.73	47.60	2	28,205	0.01%
2018/08/28	18	47.64	25	47.89	47.10	-7	28,746	-0.02%
2018/08/27	5	45.57	14	45.47	47.20	-9	28,901	-0.03%
2018/08/24	8	43.86	3	44.82	42.95	5	29,383	0.02%
2018/08/23	3	46.75	1	46.95	46.40	2	30,829	0.01%
2018/08/22	3	47.47	3	47.08	47.10	0	31,632	0.00%
2018/08/21	1	47.00	0	0.00	47.00	1	33,184	0.00%
2018/08/20	23	48.37	3	51.17	47.00	20	34,269	0.06%
2018/08/17	25	51.27	23	51.62	51.80	2	34,573	0.01%
2018/08/16	13	50.37	13	50.68	51.20	0	34,777	0.00%
2018/08/15	6	51.47	1	52.40	50.20	5	35,119	0.01%
2018/08/14	7	52.70	2	53.80	53.50	5	35,718	0.01%
2018/08/13	10	55.00	0	0.00	53.60	10	35,970	0.03%
2018/08/10	4	59.43	1	60.70	58.80	3	36,641	0.01%
2018/08/09	4	59.10	7.3	58.90	59.60	-3.3	38,103	-0.01%
2018/08/08	14	58.93	6	59.18	58.60	8	39,838	0.02%
2018/08/07	0	0.00	9	59.74	59.50	-9	40,602	-0.02%
2018/08/06	1	57.70	0	0.00	58.30	1	41,808	0.00%
2018/08/03	5	57.22	2	56.60	57.80	3	42,958	0.01%
2018/08/02	19	58.22	13	58.08	56.50	6	43,259	0.01%
2018/08/01	2	61.70	1	61.80	61.80	1	43,841	0.00%
2018/07/31	5	62.02	7	61.54	63.00	-2	45,167	0.00%
2018/07/30	6	63.48	6	62.67	61.80	0	45,338	0.00%
2018/07/27	15	63.48	14	63.66	64.60	1	45,469	0.00%
2018/07/26	2	63.75	3	64.30	63.30	-1	45,878	0.00%
2018/07/25	6	63.38	9	63.91	63.00	-3	46,171	-0.01%
2018/07/24	17	62.75	17.1	62.90	62.90	-0.1	46,194	0.00%
2018/07/23	2	60.40	2	59.40	62.80	0	46,073	0.00%
2018/07/20	14.3	64.62	4	64.90	62.40	10.3	46,066	0.02%
2018/07/19	4	63.95	24	63.99	64.00	-20	45,727	-0.04%
2018/07/18	9	62.83	6.1	61.87	61.50	2.9	46,120	0.01%
2018/07/17	3	63.50	12	63.51	62.60	-9	46,538	-0.02%
2018/07/16	2	63.65	3	64.37	64.30	-1	47,402	0.00%
2018/07/13	6	63.90	4	64.03	62.30	2	48,285	0.00%
2018/07/12	12	62.61	11	62.25	62.10	1	47,998	0.00%
2018/07/11	22	61.95	18	61.72	62.00	4	47,915	0.01%
2018/07/10	30	61.46	38	61.90	62.40	-8	47,730	-0.02%
2018/07/09	1	58.20	7	58.29	57.80	-6	47,682	-0.01%
2018/07/06	9	56.60	17	56.89	58.70	-8	47,345	-0.02%
2018/07/05	15	54.43	19	54.50	53.90	-4	46,923	-0.01%
2018/07/04	23	55.64	9	56.89	53.00	14	46,768	0.03%
2018/07/03	13	59.10	20	59.11	58.10	-7	46,387	-0.02%
2018/07/02	6	60.77	9	61.93	59.10	-3	46,387	-0.01%
2018/06/29	14	61.30	4	61.35	62.30	10	46,271	0.02%
2018/06/28	0	0.00	4	62.25	60.80	-4	46,268	-0.01%
2018/06/27	19	60.82	1	60.10	61.60	18	45,965	0.04%
2018/06/26	5	59.42	4	59.95	60.70	1	45,735	0.00%
2018/06/25	1	58.00	0	0.00	57.60	1	45,247	0.00%
2018/06/22	10	60.19	2	60.20	59.70	8	45,234	0.02%
2018/06/21	6	62.15	5	61.98	62.50	1	45,060	0.00%
2018/06/20	14	61.54	1	61.90	60.60	13	44,997	0.03%
2018/06/19	2	65.00	0	0.00	64.50	2	44,847	0.00%
2018/06/15	5	68.30	0	0.00	66.60	5	44,751	0.01%
2018/06/14	1	68.20	1	68.10	68.10	0	44,648	0.00%
2018/06/13	2	67.35	5	68.26	67.00	-3	44,859	-0.01%
2018/06/12	15	72.09	21	72.60	70.00	-6	44,681	-0.01%
2018/06/11	10	66.55	11	67.73	69.70	-1	43,257	0.00%
2018/06/08	0	0.00	2	63.00	63.40	-2	42,538	0.00%
2018/06/07	9	65.51	7	65.89	65.00	2	42,363	0.00%
2018/06/06	20	65.59	14	65.91	66.00	6	42,989	0.01%
2018/06/05	8	62.79	15	62.33	63.70	-7	43,474	-0.02%
2018/06/04	8	66.63	12	67.21	67.30	-4	42,688	-0.01%
2018/06/01	28	70.29	21	71.21	67.10	7	42,378	0.02%
2018/05/31	18	70.79	33	71.26	69.90	-15	41,822	-0.04%
2018/05/30	6	66.67	6	66.97	67.80	0	40,393	0.00%
2018/05/29	26	67.18	33	67.54	66.40	-7	39,562	-0.02%
2018/05/28	19	63.45	19	64.66	64.80	0	37,968	0.00%
2018/05/25	17	60.18	43	60.65	60.50	-26	36,847	-0.07%
2018/05/24	5	58.78	7	59.36	59.30	-2	36,381	-0.01%
2018/05/23	46	59.47	21	60.11	58.90	25	36,141	0.07%
2018/05/22	18	60.19	16	58.99	58.50	2	35,613	0.01%
2018/05/21	14	62.74	13.2	63.06	62.60	0.8	34,997	0.00%
2018/05/18	18	61.94	26	62.20	63.20	-8	34,507	-0.02%
2018/05/17	34	62.26	42	63.02	61.20	-8	33,760	-0.02%
2018/05/16	47	61.18	66	60.12	62.00	-19	32,460	-0.06%
2018/05/15	50	57.48	5	57.70	57.30	45	31,009	0.15%
2018/05/14	20	56.13	30	56.42	58.10	-10	30,392	-0.03%
2018/05/11	15	53.97	26.2	54.92	52.90	-11.2	29,133	-0.04%
2018/05/10	13	52.03	9	52.72	53.50	4	27,993	0.01%
2018/05/09	40	53.90	21	52.73	52.50	19	27,547	0.07%
2018/05/08	16	52.68	41	53.52	53.80	-25	26,881	-0.09%
2018/05/07	0	0.00	13	49.58	50.00	-13	25,652	-0.05%
2018/05/04	9	47.72	3	47.25	47.25	6	25,600	0.02%
2018/05/03	17	49.45	14	49.61	48.75	3	25,913	0.01%
2018/05/02	1	48.50	19	48.23	48.90	-18	25,992	-0.07%
2018/04/30	2	47.13	4	47.06	46.80	-2	26,032	-0.01%
2018/04/27	4	46.68	0	0.00	46.50	4	27,327	0.01%
2018/04/26	9	47.45	4	47.20	45.90	5	28,276	0.02%
2018/04/25	10	46.60	11	46.72	47.60	-1	28,445	0.00%
2018/04/24	32	48.31	5	49.54	46.25	27	29,126	0.09%
2018/04/23	4	50.46	20	50.34	48.80	-16	28,557	-0.06%
2018/04/20	33	48.93	22	49.05	48.70	11	28,578	0.04%
2018/04/19	4	47.93	45.2	47.72	49.10	-41.2	27,712	-0.15%
2018/04/18	15	44.67	0	0.00	44.65	15	26,756	0.06%
2018/04/17	12	45.76	2	45.03	44.05	10	26,930	0.04%
2018/04/16	0	0.00	10	46.40	45.50	-10	27,170	-0.04%
2018/04/13	7	46.74	9	46.54	45.65	-2	27,575	-0.01%
2018/04/11	3	46.08	12	45.65	45.05	-9	28,225	-0.03%
2018/04/10	14	44.73	3	45.30	44.60	11	28,851	0.04%
2018/04/09	4	44.55	3	44.95	43.80	1	29,531	0.00%
2018/04/03	15	44.00	3	43.87	44.25	12	29,498	0.04%
2018/04/02	3	43.40	0	0.00	43.05	3	29,804	0.01%
2018/03/31	3	43.68	8	43.78	44.00	-5	29,953	-0.02%
2018/03/30	6	45.21	8	44.83	44.70	-2	30,304	-0.01%
2018/03/29	6	47.08	0	0.00	45.50	6	30,876	0.02%
2018/03/28	6	45.90	1	46.25	45.80	5	30,715	0.02%
2018/03/27	0	0.00	8	46.83	47.15	-8	30,879	-0.03%
2018/03/26	1	45.20	6	45.75	45.75	-5	31,408	-0.02%
2018/03/23	9	45.17	3	44.90	45.00	6	31,596	0.02%
2018/03/22	35	47.84	0	0.00	47.05	35	31,550	0.11%
2018/03/21	22	47.58	6	47.25	47.00	16	31,458	0.05%
2018/03/20	0	0.00	1	46.65	47.25	-1	31,677	0.00%
2018/03/19	11	48.55	3	48.23	47.65	8	31,851	0.03%
2018/03/16	24	48.17	22	48.55	47.20	2	31,592	0.01%
2018/03/15	14	46.45	8	46.54	47.00	6	31,638	0.02%
2018/03/14	6	47.25	27	46.97	46.90	-21	31,960	-0.07%
2018/03/13	2	48.50	2	48.05	48.55	0	32,804	0.00%
2018/03/12	13	47.87	24	48.09	47.75	-11	33,151	-0.03%
2018/03/09	5	46.77	9	46.65	47.50	-4	33,111	-0.01%
2018/03/07	1	42.25	2	42.33	42.70	-1	33,542	0.00%
2018/03/06	1	43.00	4	42.08	42.40	-3	33,993	-0.01%
2018/03/05	14	42.08	0	0.00	41.40	14	34,392	0.04%
2018/03/02	1	44.25	10	44.20	44.10	-9	34,552	-0.03%
2018/03/01	7	44.89	4	45.00	45.00	3	35,135	0.01%
2018/02/27	20	45.83	0.5	45.30	45.30	19.5	35,753	0.05%
2018/02/26	0	0.00	5	45.80	45.50	-5	36,140	-0.01%
2018/02/23	0	0.00	2	45.10	44.50	-2	36,662	-0.01%
2018/02/22	6	44.32	0	0.00	44.15	6	38,036	0.02%
2018/02/21	10	44.55	1	44.85	45.00	9	39,623	0.02%
2018/02/09	0	0.00	2	42.50	42.90	-2	40,294	0.00%
2018/02/08	2.5	43.90	7	44.03	43.50	-4.5	40,591	-0.01%
2018/02/07	10	46.40	3.3	45.84	45.10	6.7	40,855	0.02%
2018/02/06	13	45.71	0	0.00	42.50	13	41,706	0.03%
2018/02/05	1	46.35	0	0.00	47.20	1	43,336	0.00%
2018/02/02	3	47.00	1	47.25	47.20	2	44,680	0.00%
2018/02/01	0	0.00	1	49.15	48.00	-1	46,364	0.00%
2018/01/31	12	47.42	23	47.57	48.00	-11	47,867	-0.02%
2018/01/30	2	48.40	0	0.00	48.60	2	48,603	0.00%
2018/01/29	1	49.35	11	49.87	49.85	-10	48,644	-0.02%
2018/01/26	14	49.43	6	49.85	49.00	8	48,988	0.02%
2018/01/25	5	51.24	3	49.87	49.50	2	48,892	0.00%
2018/01/24	1	52.40	9	52.32	52.30	-8	48,813	-0.02%
2018/01/23	29	54.26	19	52.76	52.40	10	49,067	0.02%
2018/01/22	6	51.62	9	52.44	53.60	-3	48,434	-0.01%
2018/01/19	12	48.43	11	48.31	48.75	1	49,111	0.00%
2018/01/18	18	48.36	22	48.38	47.90	-4	49,222	-0.01%
2018/01/17	0	0.00	14	47.15	46.90	-14	49,485	-0.03%
2018/01/16	12	47.74	8	47.55	47.05	4	50,360	0.01%
2018/01/15	2	46.35	4	46.50	47.00	-2	51,050	0.00%
2018/01/12	7	46.96	8	46.46	45.90	-1	51,888	0.00%
2018/01/11	1	46.10	2	45.50	46.20	-1	52,157	0.00%
2018/01/10	6	46.48	3	46.20	45.85	3	52,303	0.01%
2018/01/09	2	46.65	10	47.10	47.25	-8	52,530	-0.02%
2018/01/08	2	45.53	0	0.00	45.05	2	52,941	0.00%
2018/01/05	17	47.70	4	48.18	47.15	13	53,817	0.02%
2018/01/04	4	45.01	9	45.72	46.50	-5	54,411	-0.01%
2018/01/03	7	44.21	5	44.24	43.95	2	53,809	0.00%
2018/01/02	4	42.81	4	42.40	42.35	0	53,322	0.00%