合晶 (6182)-元大-台北券商分點個股進出

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

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

合晶 (6182)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北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
2024/05/13	0	0.00	3	40.10	40.05	-3	2,976	-0.10%
2024/05/09	0	0.00	2	39.30	39.30	-2	2,923	-0.07%
2024/05/06	2	38.85	0	0.00	39.00	2	2,927	0.07%
2024/05/03	5	38.90	0	0.00	38.85	5	2,924	0.17%
2024/05/02	0	0.00	1	38.95	39.20	-1	2,949	-0.03%
2024/04/29	0	0.00	1	39.35	39.50	-1	2,941	-0.03%
2024/04/26	2	39.05	0	0.00	39.20	2	2,937	0.07%
2024/04/24	1	38.90	10	38.90	39.00	-9	2,969	-0.30%
2024/04/23	2	38.78	0	0.00	38.55	2	3,016	0.07%
2024/04/22	0	0.00	3	39.00	38.95	-3	3,017	-0.10%
2024/04/15	0	0.00	0	40.10	40.10	0	2,945	0.00%
2024/04/10	0	0.00	1	40.15	39.95	-1	3,008	-0.03%
2024/04/09	0.1	39.90	0	0.00	39.90	0.1	3,025	0.00%
2024/04/01	0	0.00	1	39.95	39.90	-1	3,203	-0.03%
2024/03/28	5	39.16	0	0.00	38.80	5	3,278	0.15%
2024/03/27	2	38.95	0	0.00	39.00	2	3,324	0.06%
2024/03/26	4	39.28	13	39.07	38.75	-9	3,388	-0.27%
2024/03/25	0.1	39.50	1	39.20	39.10	-0.9	3,432	-0.03%
2024/03/22	20	39.73	0	0.00	39.70	20	3,537	0.57%
2024/03/19	4	39.33	3	39.70	39.60	1	4,036	0.02%
2024/03/18	3.5	38.86	0	0.00	38.80	3.5	4,353	0.08%
2024/03/15	10	39.85	0	0.00	39.70	10	4,579	0.22%
2024/03/12	8	41.28	0	0.00	41.20	8	4,493	0.18%
2024/03/08	6	41.93	13	42.33	42.35	-7	4,322	-0.16%
2024/03/07	4	40.03	0	0.00	39.95	4	3,985	0.10%
2024/03/05	0	0.00	3	40.15	40.10	-3	3,980	-0.08%
2024/03/04	0	0.00	3	40.40	40.10	-3	3,992	-0.08%
2024/03/01	8	39.94	8	39.93	39.90	0	4,022	0.00%
2024/02/29	2	39.90	0	0.00	39.80	2	4,017	0.05%
2024/02/27	5	39.96	0	0.00	39.90	5	4,006	0.12%
2024/02/26	4.3	40.62	0	0.00	40.40	4.3	3,992	0.11%
2024/02/23	2	41.50	0	0.00	41.00	2	3,963	0.05%
2024/02/20	0	0.00	1	41.60	41.30	-1	3,960	-0.03%
2024/02/19	0	0.00	1	41.70	41.70	-1	3,969	-0.03%
2024/02/15	3	41.10	5	40.95	41.20	-2	3,965	-0.05%
2024/02/05	0	0.00	2	40.60	40.70	-2	3,961	-0.05%
2024/02/02	0	0.00	1	40.85	41.00	-1	3,969	-0.03%
2024/02/01	0	40.80	0.2	40.90	41.00	-0.2	4,014	0.00%
2024/01/30	2.3	41.06	30	41.15	40.55	-27.8	4,055	-0.68%
2024/01/29	2	41.25	0	0.00	41.30	2	4,119	0.05%
2024/01/26	0	41.50	0.4	41.35	41.35	-0.3	4,131	-0.01%
2024/01/25	2	41.70	0	0.00	41.50	2	4,137	0.05%
2024/01/22	0	0.00	1	42.50	42.55	-1	4,248	-0.02%
2024/01/19	0.1	42.00	0	0.00	42.15	0.1	4,291	0.00%
2024/01/17	2.1	42.50	0	0.00	42.20	2.1	4,333	0.05%
2024/01/16	0.1	42.95	3	42.85	43.35	-2.9	4,309	-0.07%
2024/01/15	0	43.00	0	0.00	43.15	0	4,308	0.00%
2024/01/10	3	42.45	3	42.50	42.35	0	4,351	0.00%
2024/01/09	1	42.70	0	0.00	43.05	1	4,338	0.02%
2024/01/03	1	42.60	0	0.00	43.20	1	4,318	0.02%
2023/12/29	1	43.30	0	0.00	43.30	1	4,298	0.02%
2023/12/25	5.8	43.74	0	0.00	43.75	5.8	4,130	0.14%
2023/12/22	0	0.00	2	44.05	44.10	-2	4,096	-0.05%
2023/12/21	2	44.18	1	44.05	44.05	1	4,051	0.02%
2023/12/20	2	44.80	0	0.00	44.65	2	3,989	0.05%
2023/12/19	0.2	44.91	4	45.20	45.00	-3.8	3,943	-0.10%
2023/12/18	1.1	47.29	0	0.00	46.05	1.1	3,839	0.03%
2023/12/15	6	48.80	18	48.27	48.05	-12	3,768	-0.32%
2023/12/14	0	0.00	5	46.44	47.40	-5	3,495	-0.14%
2023/12/13	61.1	48.60	19	47.67	46.45	42.1	3,474	1.21%
2023/12/12	4	45.71	3.1	46.71	47.60	0.9	3,179	0.03%
2023/12/08	0	0.00	10	44.70	44.50	-10	2,993	-0.33%
2023/12/01	0	0.00	1	45.00	45.10	-1	3,339	-0.03%
2023/11/30	0	0.00	4	45.30	45.00	-4	3,365	-0.12%
2023/11/29	0	44.95	0	0.00	45.20	0	3,346	0.00%
2023/11/20	0	0.00	1	44.00	44.05	-1	3,340	-0.03%
2023/11/09	1	42.60	0	0.00	42.40	1	3,456	0.03%
2023/11/08	1	43.55	56	43.58	43.15	-55	3,457	-1.59%
2023/11/07	54	43.05	5	43.00	43.00	49	3,444	1.42%
2023/11/06	4	43.48	0	0.00	43.50	4	3,448	0.12%
2023/11/01	30	43.10	30	43.55	44.60	0	3,501	0.00%
2023/10/31	1	44.70	0	0.00	43.60	1	3,473	0.03%
2023/10/27	0	0.00	1	47.10	45.80	-1	3,464	-0.03%
2023/10/19	10	45.50	12	45.78	45.90	-2	3,586	-0.06%
2023/10/16	3	45.95	4	46.49	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	11	45.97	46.50	-11	3,861	-0.28%
2023/10/12	0	0.00	20	45.85	45.85	-20	3,963	-0.50%
2023/10/11	30	45.57	0	0.00	45.05	30	4,050	0.74%
2023/10/06	0	0.00	1	46.10	45.95	-1	4,134	-0.02%
2023/10/05	0	0.00	1	46.00	46.00	-1	4,280	-0.02%
2023/10/04	30.1	44.45	30	44.70	44.95	0.1	4,411	0.00%
2023/10/03	0.3	45.00	1	44.90	45.00	-0.7	4,457	-0.02%
2023/10/02	2	44.48	27	44.47	45.00	-25	4,520	-0.55%
2023/09/28	25	44.05	26	44.36	44.00	-1	4,614	-0.02%
2023/09/27	28	44.07	0	0.00	44.00	28	4,641	0.60%
2023/09/21	0	0.00	5	44.93	44.85	-5	4,742	-0.11%
2023/09/20	34	45.30	36	45.48	44.90	-2	4,817	-0.04%
2023/09/19	1	45.90	1	46.05	45.70	0	4,900	0.00%
2023/09/18	0	0.00	1	47.10	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	5	46.78	46.50	-5	4,802	-0.10%
2023/09/14	1	46.15	1	46.00	46.00	0	4,750	0.00%
2023/09/12	0.2	45.80	1	45.35	45.65	-0.8	4,776	-0.02%
2023/09/11	3	44.87	0	0.00	44.40	3	4,792	0.06%
2023/09/08	0	0.00	19	44.55	44.85	-19	5,009	-0.38%
2023/09/07	1.6	45.06	4	44.63	44.85	-2.4	4,970	-0.05%
2023/09/06	0	43.80	3	44.59	44.30	-3	4,892	-0.06%
2023/09/05	1	43.45	2	43.45	43.55	-1	4,848	-0.02%
2023/08/31	0	0.00	0.1	42.70	42.60	-0.1	4,871	0.00%
2023/08/30	1	42.45	0	0.00	42.45	1	4,885	0.02%
2023/08/24	21	41.89	21	42.15	41.75	0	4,913	0.00%
2023/08/23	4	42.10	0	0.00	42.00	4	4,928	0.08%
2023/08/22	1	41.35	6	41.82	41.65	-5	4,921	-0.10%
2023/08/21	0.1	40.93	0	0.00	41.10	0.1	4,900	0.00%
2023/08/18	0	0.00	4	41.30	41.25	-4	4,893	-0.08%
2023/08/17	0	0.00	30	40.45	40.80	-30	4,877	-0.62%
2023/08/16	2.1	38.92	0	0.00	39.90	2.1	4,857	0.04%
2023/08/15	0	0.00	4	39.45	39.25	-4	4,833	-0.08%
2023/08/14	4	39.15	0	0.00	39.25	4	4,827	0.08%
2023/08/11	2	40.05	0	0.00	39.95	2	4,795	0.04%
2023/08/10	4.1	40.03	0	0.00	40.00	4.1	4,773	0.08%
2023/08/09	4	40.63	0	0.00	40.45	4	4,724	0.08%
2023/08/08	5	41.95	3	42.10	41.50	2	4,637	0.04%
2023/08/07	2	42.20	8	42.22	42.30	-6	4,601	-0.13%
2023/08/02	3.1	42.16	1	42.20	42.45	2.1	4,603	0.04%
2023/08/01	1.1	42.67	1	42.55	43.05	0.1	4,540	0.00%
2023/07/31	31	43.27	0	0.00	42.50	31	4,534	0.68%
2023/07/27	5.5	43.56	30	43.32	43.60	-24.5	4,464	-0.55%
2023/07/26	32.1	43.04	1	42.85	42.75	31.1	4,454	0.70%
2023/07/25	4.1	43.85	27	43.64	43.55	-23	4,430	-0.52%
2023/07/24	1	43.50	0	0.00	43.05	1	4,423	0.02%
2023/07/21	25.1	44.52	23	44.85	44.40	2.1	4,421	0.05%
2023/07/20	0.1	45.85	0	0.00	45.60	0.1	4,426	0.00%
2023/07/19	13.1	46.76	20	46.47	45.60	-7	4,456	-0.16%
2023/07/18	4	48.23	5	48.47	48.60	-1	4,399	-0.02%
2023/07/17	6	48.77	9	48.65	48.90	-3	4,293	-0.07%
2023/07/14	7	47.94	24	48.36	48.45	-17	4,239	-0.40%
2023/07/13	50	48.00	1	47.80	47.35	49	4,166	1.18%
2023/07/12	31	47.40	34	47.75	48.10	-3	4,123	-0.07%
2023/07/11	8	47.66	31	47.94	47.80	-23	4,014	-0.57%
2023/07/10	1	47.30	0	0.00	47.30	1	3,981	0.03%
2023/07/07	32	47.17	0	0.00	46.70	32	3,963	0.81%
2023/07/06	1	47.75	61	47.75	47.75	-60	3,922	-1.53%
2023/07/05	1	47.15	0.1	47.10	47.35	1	3,870	0.02%
2023/07/04	31	46.95	27	46.99	46.75	4	3,838	0.10%
2023/07/03	31.2	47.40	2	47.35	47.30	29.2	3,841	0.76%
2023/06/30	3	46.80	1	47.15	47.30	2	3,822	0.05%
2023/06/29	2.1	46.76	1	47.10	46.95	1.1	3,842	0.03%
2023/06/28	7	47.16	3	47.25	47.20	4	3,834	0.10%
2023/06/27	0.8	47.25	1	47.69	46.60	-0.2	3,836	-0.01%
2023/06/26	0	46.30	0	0.00	46.15	0	3,751	0.00%
2023/06/21	13	46.10	0	0.00	46.15	13	3,831	0.34%
2023/06/19	12	46.25	0	46.65	46.25	12	4,117	0.29%
2023/06/16	0.3	46.55	5	46.58	46.65	-4.7	4,269	-0.11%
2023/06/15	12	46.13	8	46.40	46.40	4	4,270	0.09%
2023/06/14	27	46.33	14	46.25	46.30	13	4,244	0.31%
2023/06/13	0	0.00	2	44.60	44.50	-2	4,099	-0.05%
2023/06/12	1	43.80	0	0.00	43.85	1	4,195	0.02%
2023/06/08	4	44.43	1	44.15	44.05	3	4,254	0.07%
2023/06/07	0.1	44.90	0	0.00	45.20	0.1	4,335	0.00%
2023/06/01	2	44.70	1	44.65	44.65	1	4,454	0.02%
2023/05/31	1	45.00	1	44.80	44.95	0	4,466	0.00%
2023/05/30	0	0.00	1	44.90	44.95	-1	4,461	-0.02%
2023/05/25	1	44.10	0	0.00	44.05	1	4,447	0.02%
2023/05/24	0.1	44.00	0	0.00	44.00	0.1	4,492	0.00%
2023/05/22	1	43.80	0	0.00	43.70	1	4,504	0.02%
2023/05/12	0	0.00	2.2	42.02	42.40	-2.2	4,730	-0.05%
2023/05/10	0.1	42.70	0	0.00	42.60	0.1	4,903	0.00%
2023/05/09	1	42.70	0	0.00	42.60	1	4,975	0.02%
2023/05/08	2	44.15	2	43.95	43.80	0	4,988	0.00%
2023/05/05	0	0.00	2	43.95	43.95	-2	5,039	-0.04%
2023/05/04	3	44.08	1	43.95	43.95	2	5,109	0.04%
2023/05/03	0	0.00	2	43.90	44.10	-2	5,198	-0.04%
2023/05/02	0	43.95	0	0.00	44.00	0	5,268	0.00%
2023/04/28	2	43.20	0	0.00	43.20	2	5,378	0.04%
2023/04/27	0	0.00	1	43.00	43.20	-1	5,360	-0.02%
2023/04/26	2	42.23	0	0.00	42.50	2	5,334	0.04%
2023/04/25	1	42.60	0	0.00	42.55	1	5,320	0.02%
2023/04/24	0	0.00	2	43.55	43.55	-2	5,314	-0.04%
2023/04/21	0	0.00	1	44.10	44.10	-1	5,301	-0.02%
2023/04/19	20.1	45.44	2	45.40	45.25	18.1	5,337	0.34%
2023/04/18	1	46.35	0	0.00	46.15	1	5,261	0.02%
2023/04/17	1	46.25	0	0.00	46.15	1	5,238	0.02%
2023/04/14	1	46.75	0	0.00	46.70	1	5,182	0.02%
2023/04/13	2	47.35	0	0.00	46.85	2	5,147	0.04%
2023/04/12	0.1	48.30	0	0.00	48.35	0.1	5,035	0.00%
2023/04/11	10	48.70	13	48.37	48.30	-3	4,993	-0.06%
2023/04/10	4	48.48	0	0.00	48.65	4	4,980	0.08%
2023/04/06	1.1	47.61	0	0.00	47.60	1.1	4,906	0.02%
2023/03/30	0	0.00	31	48.73	48.65	-31	4,837	-0.64%
2023/03/29	6	47.90	0	0.00	48.00	6	4,819	0.12%
2023/03/28	30	48.27	2	48.35	48.10	28	4,807	0.58%
2023/03/27	32.1	48.49	32	48.88	48.90	0.1	4,706	0.00%
2023/03/24	0	49.40	1	49.50	49.35	-1	4,633	-0.02%
2023/03/23	2.2	49.08	7	48.81	49.55	-4.8	4,531	-0.11%
2023/03/22	2	48.15	8	48.68	48.90	-6	4,355	-0.14%
2023/03/21	3	48.07	4	48.03	47.70	-1	4,191	-0.02%
2023/03/20	0	0.00	21.8	46.87	47.20	-21.8	4,007	-0.54%
2023/03/17	26.1	46.53	6	47.10	46.20	20.1	3,945	0.51%
2023/03/15	0	0.00	4	46.00	45.95	-4	3,782	-0.11%
2023/03/14	1	44.20	0	0.00	44.90	1	3,738	0.03%
2023/03/13	1.1	44.70	6	44.61	44.75	-5	3,733	-0.13%
2023/03/10	19	46.40	13	45.60	45.40	6	3,731	0.16%
2023/03/08	0	0.00	33	46.56	46.90	-33	3,772	-0.87%
2023/03/06	1	46.00	1	46.10	46.05	0	3,738	0.00%
2023/03/02	1	44.80	1	44.70	44.75	0	3,832	0.00%
2023/02/24	3	44.78	0	0.00	44.90	3	3,889	0.08%
2023/02/22	2	45.00	0	0.00	45.15	2	3,948	0.05%
2023/02/21	4	45.88	0	0.00	45.85	4	3,949	0.10%
2023/02/17	0	0.00	5	46.25	46.25	-5	4,126	-0.12%
2023/02/16	1	46.40	1	46.05	46.45	0	4,165	0.00%
2023/02/14	1	45.30	0	0.00	45.05	1	4,354	0.02%
2023/02/13	0	0.00	3	45.20	45.15	-3	4,433	-0.07%
2023/02/10	33.1	46.36	0	0.00	45.70	33.1	4,528	0.73%
2023/02/09	0	0.00	35	47.04	46.65	-35	4,594	-0.76%
2023/02/08	6	46.33	1	46.45	46.15	5	4,578	0.11%
2023/02/07	0	0.00	16	45.45	46.20	-16	4,562	-0.35%
2023/02/03	2	45.95	0	0.00	45.55	2	4,610	0.04%
2023/02/02	3	46.12	1	46.25	46.10	2	4,610	0.04%
2023/01/31	2	44.43	0	0.00	44.85	2	4,618	0.04%
2023/01/30	12	44.44	2	43.55	44.50	10	4,570	0.22%
2023/01/17	2	42.10	0	0.00	42.10	2	4,472	0.04%
2023/01/16	0.1	42.05	0	0.00	42.20	0.1	4,562	0.00%
2023/01/13	0	0.00	0	41.90	41.80	0	4,593	0.00%
2023/01/12	43	43.24	43	42.60	42.55	0	4,600	0.00%
2023/01/10	0.1	43.65	0	0.00	43.90	0.1	4,666	0.00%
2023/01/09	1	44.25	4	44.01	44.25	-3	4,683	-0.06%
2023/01/04	0	0.00	8	41.51	41.75	-8	4,822	-0.17%
2022/12/30	1	40.92	0	0.00	40.80	1	4,942	0.02%
2022/12/29	0	0.00	6	40.05	41.00	-6	5,014	-0.12%
2022/12/28	8	40.76	0	0.00	40.75	8	5,203	0.15%
2022/12/26	0	42.10	0	0.00	41.80	0	5,361	0.00%
2022/12/22	0	0.00	4	42.00	41.95	-4	5,563	-0.07%
2022/12/21	2	41.95	0	0.00	41.65	2	5,752	0.03%
2022/12/20	1	42.50	0	0.00	41.85	1	6,069	0.02%
2022/12/14	2	44.50	0	0.00	44.80	2	6,467	0.03%
2022/12/09	1	44.55	0	0.00	44.25	1	6,550	0.02%
2022/12/08	10	44.70	10	44.85	44.85	0	6,563	0.00%
2022/12/06	30	46.85	0	0.00	46.00	30	6,609	0.45%
2022/12/05	0	0.00	1	47.80	47.70	-1	6,613	-0.02%
2022/12/02	5	47.79	0	0.00	47.60	5	6,622	0.08%
2022/12/01	2	47.20	48	47.08	47.70	-46	6,644	-0.69%
2022/11/30	1	46.05	0	0.00	45.95	1	6,594	0.02%
2022/11/29	3	44.75	0	0.00	45.20	3	6,728	0.04%
2022/11/25	43	46.01	0	0.00	45.90	43	6,802	0.63%
2022/11/24	0	0.00	10	46.38	46.50	-10	6,820	-0.15%
2022/11/23	4	45.86	7	45.39	45.20	-3	6,795	-0.04%
2022/11/18	3	45.78	4	45.84	45.65	-1	7,432	-0.01%
2022/11/17	1	46.00	0	0.00	46.20	1	7,423	0.01%
2022/11/16	3	45.10	2	46.15	46.10	1	7,464	0.01%
2022/11/15	1	45.60	21	45.85	46.00	-20	7,430	-0.27%
2022/11/14	22	44.87	1	44.75	45.00	21	7,468	0.28%
2022/11/11	1	44.50	2	45.30	44.75	-1	7,530	-0.01%
2022/11/10	2	43.75	3	43.83	43.80	-1	7,430	-0.01%
2022/11/09	3	42.80	22	42.88	43.00	-19	7,527	-0.25%
2022/11/08	0	0.00	1	42.35	42.25	-1	7,570	-0.01%
2022/11/07	55	41.81	51	42.20	42.35	4	7,805	0.05%
2022/11/04	31	41.39	31	41.85	42.20	0	8,032	0.00%
2022/11/03	0	0.00	3	41.40	41.40	-3	8,027	-0.04%
2022/11/02	0	0.00	1	40.65	41.00	-1	8,098	-0.01%
2022/11/01	0	40.10	0	0.00	40.20	0	8,034	0.00%
2022/10/31	2	39.90	1	39.90	39.90	1	8,129	0.01%
2022/10/28	3	39.28	0	0.00	39.05	3	8,131	0.04%
2022/10/27	0	0.00	46	39.54	39.95	-46	8,121	-0.57%
2022/10/26	0	0.00	1	37.65	37.60	-1	8,063	-0.01%
2022/10/24	10	39.30	1	38.90	38.95	9	8,111	0.11%
2022/10/21	1	38.50	1	39.05	39.05	0	8,078	0.00%
2022/10/20	0	38.75	0	0.00	38.70	0	8,089	0.00%
2022/10/18	61	39.54	31	39.89	39.55	30	8,090	0.37%
2022/10/14	5	38.90	5	38.95	38.95	0	8,231	0.00%
2022/10/11	0	0.00	2	38.65	38.40	-2	8,291	-0.02%
2022/10/07	1	40.30	0	0.00	40.60	1	8,336	0.01%
2022/10/06	1	40.45	0	0.00	41.10	1	8,352	0.01%
2022/10/05	2	41.25	5	41.56	40.80	-3	8,345	-0.04%
2022/10/04	21	39.90	51	39.90	39.90	-30	8,311	-0.36%
2022/10/03	31	38.56	0	0.00	38.60	31	8,391	0.37%
2022/09/30	0	38.55	3	38.93	39.45	-3	8,407	-0.04%
2022/09/29	5	38.80	0	0.00	38.30	5	8,428	0.06%
2022/09/28	4	38.19	7	38.32	37.90	-3	8,439	-0.04%
2022/09/27	5	39.83	0	0.00	40.30	5	8,331	0.06%
2022/09/26	8	40.69	25	40.44	40.15	-17	8,083	-0.21%
2022/09/23	6	44.87	11	44.44	44.60	-5	7,976	-0.06%
2022/09/22	3	44.93	4	45.25	45.80	-1	7,992	-0.01%
2022/09/21	12	46.43	10	45.52	45.35	2	7,978	0.03%
2022/09/20	6	47.12	3	47.30	46.60	3	7,971	0.04%
2022/09/16	2	47.25	2	47.50	47.25	0	8,045	0.00%
2022/09/15	0	0.00	1	48.35	48.25	-1	8,114	-0.01%
2022/09/14	1	47.32	0	0.00	48.80	1	8,186	0.01%
2022/09/13	1.1	49.03	2	48.90	48.90	-0.9	8,228	-0.01%
2022/09/12	0	0.00	25	49.45	49.30	-25	8,309	-0.30%
2022/09/08	1	47.70	6	47.54	48.00	-5	8,404	-0.06%
2022/09/07	2	46.85	0	0.00	46.50	2	8,480	0.02%
2022/09/06	2	48.33	2	47.53	47.30	0	8,494	0.00%
2022/09/05	28	49.02	7	49.07	48.50	21	8,483	0.25%
2022/09/02	8	51.45	8	51.28	51.00	0	8,479	0.00%
2022/09/01	1	51.60	2	51.00	51.10	-1	8,484	-0.01%
2022/08/31	4	51.63	5	52.00	52.20	-1	8,464	-0.01%
2022/08/30	6	51.88	4	51.65	52.00	2	8,477	0.02%
2022/08/29	10	50.62	2	50.80	50.70	8	8,441	0.09%
2022/08/26	22.1	53.57	40	52.82	52.70	-17.9	8,393	-0.21%
2022/08/25	10	53.39	12.7	52.83	53.60	-2.7	8,176	-0.03%
2022/08/24	5	50.40	0	0.00	50.30	5	7,970	0.06%
2022/08/22	4	51.10	0	0.00	50.80	4	8,484	0.05%
2022/08/19	3	51.90	0	0.00	51.60	3	8,626	0.03%
2022/08/18	32	50.37	33	50.58	51.50	-1	8,886	-0.01%
2022/08/17	2	50.85	6	51.22	50.90	-4	8,984	-0.04%
2022/08/16	5	51.42	13	51.04	51.00	-8	9,064	-0.09%
2022/08/15	3	49.98	17	50.04	50.20	-14	8,954	-0.16%
2022/08/12	21	50.47	6	50.32	50.30	15	8,964	0.17%
2022/08/11	67	48.63	52	49.59	49.60	15	8,792	0.17%
2022/08/10	7.1	47.50	6	47.53	47.60	1.1	8,698	0.01%
2022/08/09	2	47.13	4	47.11	47.10	-2	8,845	-0.02%
2022/08/08	0	0.00	1	45.85	45.95	-1	9,344	-0.01%
2022/08/05	21.1	46.19	16	46.16	46.50	5.1	9,800	0.05%
2022/08/04	2	44.30	1	44.90	45.30	1	9,801	0.01%
2022/08/03	1	45.05	2	45.45	45.10	-1	9,954	-0.01%
2022/08/02	1	45.85	0	0.00	45.45	1	10,187	0.01%
2022/07/29	0.1	47.85	6	48.04	47.75	-6	10,543	-0.06%
2022/07/25	2	47.43	0	0.00	47.55	2	11,009	0.02%
2022/07/22	1	48.50	1	48.05	48.10	0	11,136	0.00%
2022/07/21	15	48.11	4	48.00	48.95	11	11,207	0.10%
2022/07/20	14	47.80	14	47.44	47.25	0	11,225	0.00%
2022/07/19	30	46.47	30	46.38	46.55	0	11,345	0.00%
2022/07/18	16	48.03	36	48.13	48.20	-20	11,402	-0.18%
2022/07/15	4	47.11	5	47.29	47.55	-1	11,364	-0.01%
2022/07/14	2	44.78	3	45.12	46.15	-1	11,335	-0.01%
2022/07/13	2	45.05	5	44.80	44.80	-3	11,443	-0.03%
2022/07/12	5	45.18	1	45.50	44.00	4	11,600	0.03%
2022/07/11	17	48.01	16	47.21	47.30	1	11,749	0.01%
2022/07/08	32	46.64	27	46.35	46.40	5	11,789	0.04%
2022/07/07	0	0.00	20	44.40	44.90	-20	11,800	-0.17%
2022/07/06	6	44.40	8	43.36	43.30	-2	12,100	-0.02%
2022/07/05	25	45.45	26	45.30	46.00	-1	12,371	-0.01%
2022/07/04	21	45.45	21	44.39	44.55	0	12,364	0.00%
2022/07/01	7	47.25	23	47.02	45.05	-16	12,365	-0.13%
2022/06/30	21	48.39	50.9	48.14	48.05	-29.9	12,273	-0.24%
2022/06/29	17	50.34	18	50.59	50.50	-1	12,324	-0.01%
2022/06/28	1	51.30	2	50.80	51.00	-1	12,440	-0.01%
2022/06/27	0	0.00	5.1	52.40	52.40	-5.1	12,592	-0.04%
2022/06/24	1	50.10	4	50.75	50.50	-3	12,776	-0.02%
2022/06/23	23	50.04	23	50.39	49.95	0	13,229	0.00%
2022/06/22	36	51.57	32	50.41	50.20	4	14,000	0.03%
2022/06/21	20	52.30	24	51.73	52.40	-4	14,530	-0.03%
2022/06/20	2	51.60	1	50.40	50.20	1	14,839	0.01%
2022/06/17	2	52.60	21	52.84	52.60	-19	14,885	-0.13%
2022/06/16	13	55.79	4	57.15	54.60	9	14,888	0.06%
2022/06/15	8	57.96	9	57.69	57.00	-1	14,993	-0.01%
2022/06/14	1	56.90	20	57.26	58.40	-19	15,309	-0.12%
2022/06/13	31.1	58.25	0	0.00	57.70	31.1	15,378	0.20%
2022/06/10	2	60.35	1	60.50	60.50	1	15,371	0.01%
2022/06/09	8	61.25	8	61.16	61.00	0	15,626	0.00%
2022/06/08	18	61.63	18	61.03	60.80	0	15,664	0.00%
2022/06/07	15.1	60.84	15	61.23	61.30	0.1	15,905	0.00%
2022/06/06	35	61.20	22	61.00	61.00	13	16,035	0.08%
2022/06/02	19	61.93	12	61.63	61.60	7	16,288	0.04%
2022/06/01	17	61.59	15	61.64	61.60	2	16,483	0.01%
2022/05/31	22.1	62.48	11	62.36	62.30	11.1	16,488	0.07%
2022/05/30	11	62.04	22	62.16	62.00	-11	16,441	-0.07%
2022/05/27	18	61.11	17	60.82	60.70	1	16,268	0.01%
2022/05/26	36	60.55	27	60.47	60.00	9	16,175	0.06%
2022/05/25	8	59.40	43	58.81	59.80	-35	15,883	-0.22%
2022/05/24	13	59.64	13	57.88	57.50	0	15,892	0.00%
2022/05/23	22	60.02	22	59.47	59.40	0	15,785	0.00%
2022/05/20	34	59.06	39	59.47	59.60	-5	15,830	-0.03%
2022/05/19	0	0.00	1.2	57.66	59.60	-1.2	15,801	-0.01%
2022/05/18	27	59.76	25	59.32	59.30	2	15,781	0.01%
2022/05/17	14	58.69	13	59.88	60.10	1	15,738	0.01%
2022/05/16	69	60.44	28	58.85	58.60	41	15,715	0.26%
2022/05/13	8	59.46	18.4	58.92	59.70	-10.4	15,340	-0.07%
2022/05/12	1	55.30	2	55.60	55.50	-1	15,166	-0.01%
2022/05/11	15	57.77	2	56.90	56.90	13	15,825	0.08%
2022/05/10	4	56.65	0	0.00	58.00	4	16,239	0.02%
2022/05/09	21	56.62	24	56.67	56.60	-3	16,322	-0.02%
2022/05/06	21.2	55.46	10	55.50	55.50	11.2	16,342	0.07%
2022/05/05	6	57.65	31.6	57.54	57.80	-25.6	16,717	-0.15%
2022/05/04	25	56.48	12	55.86	55.60	13	16,714	0.08%
2022/05/03	0	55.70	4	55.08	55.50	-4	16,822	-0.02%
2022/04/29	7.1	54.89	5	54.30	54.30	2.1	17,101	0.01%
2022/04/28	5	54.28	10	54.28	54.70	-5	17,318	-0.03%
2022/04/27	5.2	51.66	3	51.50	53.80	2.2	17,354	0.01%
2022/04/26	28	55.77	16	54.86	54.70	12	17,287	0.07%
2022/04/25	6	55.15	10	54.20	54.20	-4	17,357	-0.02%
2022/04/22	5	58.56	1	58.50	57.90	4	17,523	0.02%
2022/04/21	4.1	60.15	2	60.00	59.90	2.1	17,766	0.01%
2022/04/20	15	59.67	12	58.98	58.90	3	18,011	0.02%
2022/04/19	24	60.23	14	59.59	59.30	10	18,412	0.05%
2022/04/18	3.3	59.48	1	59.90	59.00	2.3	18,403	0.01%
2022/04/15	5.2	58.55	4	59.50	58.40	1.2	18,432	0.01%
2022/04/14	2	61.37	6	61.30	60.80	-4	18,655	-0.02%
2022/04/13	3	62.40	2	62.30	62.40	1	18,634	0.01%
2022/04/12	15.4	62.90	3	63.17	60.90	12.4	18,821	0.07%
2022/04/11	17.2	66.50	13	63.22	62.60	4.2	18,728	0.02%
2022/04/08	3	68.03	0	0.00	68.00	3	18,893	0.02%
2022/04/07	12	69.32	10	68.00	68.00	2	18,970	0.01%
2022/04/06	1	69.40	3	68.87	69.40	-2	19,232	-0.01%
2022/04/01	9.2	67.76	7	67.81	69.00	2.2	19,662	0.01%
2022/03/31	3.1	69.07	1	69.00	68.90	2.1	19,841	0.01%
2022/03/30	19.3	70.52	17	69.89	69.80	2.3	19,946	0.01%
2022/03/29	12	70.44	5	69.96	70.00	7	20,416	0.03%
2022/03/28	17.3	68.46	14	70.12	70.50	3.3	20,327	0.02%
2022/03/25	198.1	72.70	189.1	72.95	71.10	9	20,092	0.04%	大買/大賣/
2022/03/24	43	76.72	36	76.13	76.30	7	19,374	0.04%
2022/03/23	32	78.11	65.2	78.69	79.00	-33.2	19,064	-0.17%
2022/03/22	0	0.00	16	76.68	77.20	-16	19,631	-0.08%
2022/03/21	9.2	75.77	10	75.74	75.80	-0.8	19,753	0.00%
2022/03/18	12	74.70	22.1	75.24	75.30	-10.1	20,122	-0.05%
2022/03/17	21	72.85	37.3	74.32	74.90	-16.3	20,327	-0.08%
2022/03/16	3	70.90	0	0.00	70.40	3	20,662	0.01%
2022/03/15	3.2	70.58	0	0.00	70.20	3.2	21,408	0.01%
2022/03/14	8	73.50	3	73.10	72.50	5	23,269	0.02%
2022/03/11	2.2	70.36	1	71.40	71.40	1.2	23,531	0.01%
2022/03/10	5	70.86	2	71.95	71.70	3	24,096	0.01%
2022/03/09	8	69.40	1	69.70	68.60	7	24,579	0.03%
2022/03/08	17.2	69.31	4	70.15	68.10	13.2	25,744	0.05%
2022/03/07	6.4	72.03	1	75.20	72.00	5.4	27,870	0.02%
2022/03/04	0	0.00	2	77.10	76.50	-2	30,560	-0.01%
2022/03/03	3	77.90	3	77.83	77.40	0	32,162	0.00%
2022/03/02	21	75.91	4	75.53	76.30	17	33,425	0.05%
2022/03/01	0	0.00	51	74.47	75.20	-51	35,505	-0.14%
2022/02/25	1	72.70	1	72.20	72.40	0	37,159	0.00%
2022/02/24	14.3	74.20	0	0.00	71.50	14.3	37,706	0.04%
2022/02/23	10.2	75.50	11	75.79	75.80	-0.8	38,556	0.00%
2022/02/22	4.3	74.71	2	74.80	74.90	2.3	38,753	0.01%
2022/02/21	1	77.41	0	0.00	77.30	1	38,827	0.00%
2022/02/18	1.1	77.92	17	77.22	78.30	-15.9	39,120	-0.04%
2022/02/17	81.2	77.30	7	77.11	77.00	74.2	39,815	0.19%
2022/02/16	13.1	78.94	24	78.48	78.10	-10.9	39,830	-0.03%
2022/02/15	12.3	78.85	16.3	78.25	77.80	-4	40,095	-0.01%
2022/02/14	40	78.30	35.3	78.10	77.80	4.7	40,215	0.01%
2022/02/11	45.3	80.39	38.5	79.90	79.70	6.8	40,771	0.02%
2022/02/10	43	77.05	99.2	76.52	78.10	-56.2	40,750	-0.14%
2022/02/09	52	74.86	45	75.10	74.70	7	40,664	0.02%
2022/02/08	6	72.78	8	73.28	73.00	-2	41,039	0.00%
2022/02/07	96.2	73.88	22	73.43	73.40	74.2	40,868	0.18%
2022/01/26	31	75.57	29.2	76.36	76.80	1.8	40,695	0.00%
2022/01/25	25	75.00	24	75.50	75.40	1	41,051	0.00%
2022/01/24	27	73.64	47	74.73	75.30	-20	41,508	-0.05%
2022/01/21	4.3	75.16	1	73.60	73.10	3.3	41,929	0.01%
2022/01/20	3	76.20	2	76.85	77.60	1	41,885	0.00%
2022/01/19	1.3	77.20	0	0.00	77.10	1.3	41,826	0.00%
2022/01/18	40.2	79.39	35	78.96	78.60	5.2	41,937	0.01%
2022/01/17	22.2	79.36	23	79.31	79.30	-0.8	41,950	0.00%
2022/01/14	17	76.94	11	76.89	78.10	6	42,033	0.01%
2022/01/13	45	79.78	48	79.90	79.60	-3	42,427	-0.01%
2022/01/12	58	80.03	37	78.59	78.20	21	42,420	0.05%
2022/01/11	24	79.54	20	78.30	78.30	4	42,167	0.01%
2022/01/10	23	78.58	61	79.81	80.00	-38	42,243	-0.09%
2022/01/07	46.8	79.36	37	79.18	78.50	9.8	42,337	0.02%
2022/01/06	12	82.67	12	82.73	82.90	0	41,989	0.00%
2022/01/05	19.1	84.12	21	83.42	82.50	-1.9	42,144	0.00%
2022/01/04	22	85.41	31	85.05	85.50	-9	42,220	-0.02%
2022/01/03	39	86.31	37	85.87	84.80	2	42,114	0.00%
2021/12/30	14	85.06	16	85.33	85.50	-2	42,011	0.00%
2021/12/29	16	85.53	16	85.18	85.00	0	42,044	0.00%
2021/12/28	31	85.35	40	84.76	84.20	-9	41,934	-0.02%
2021/12/27	8	84.45	11.1	84.42	84.70	-3.1	41,756	-0.01%
2021/12/24	22	83.78	16	82.88	82.50	6	41,692	0.01%
2021/12/23	20.1	84.47	8	84.31	83.20	12.1	41,679	0.03%
2021/12/22	11	82.18	10	81.00	81.00	1	41,410	0.00%
2021/12/21	27	81.11	23	81.18	81.20	4	41,428	0.01%
2021/12/20	20	82.45	29	82.64	82.20	-9	41,361	-0.02%
2021/12/17	33	82.83	31	82.45	82.40	2	41,536	0.00%
2021/12/16	66	85.12	59	85.12	84.50	7	41,773	0.02%
2021/12/15	24	81.95	28	81.80	81.80	-4	41,044	-0.01%
2021/12/14	29	81.00	16	81.62	81.60	13	41,013	0.03%
2021/12/13	20	83.44	12	82.87	82.80	8	40,747	0.02%
2021/12/10	37	85.09	32	85.39	84.90	5	40,474	0.01%
2021/12/09	53	86.91	3	84.77	84.60	50	39,901	0.13%
2021/12/08	69	87.62	105	88.18	88.40	-36	39,235	-0.09%	大賣/
2021/12/07	39	82.93	55	83.91	84.30	-16	37,600	-0.04%
2021/12/06	12	83.80	18	84.21	83.30	-6	37,365	-0.02%
2021/12/03	34	86.19	28	86.43	86.50	6	37,287	0.02%
2021/12/02	78.1	86.75	88.2	85.83	85.40	-10.2	37,252	-0.03%
2021/12/01	168.3	86.12	122.2	86.41	86.70	46.1	36,316	0.13%	大買/大賣/
2021/11/30	98.1	85.52	39	83.55	81.80	59.1	34,565	0.17%
2021/11/29	78	79.21	80.2	81.13	84.90	-2.2	32,731	-0.01%
2021/11/26	562.1	79.20	58	77.17	77.20	504.1	31,324	1.61%	大買/鉅額交易
2021/11/25	74	76.97	63	78.21	79.70	11	30,253	0.04%
2021/11/24	60	75.91	80.2	76.33	76.40	-20.2	28,302	-0.07%
2021/11/23	36	70.32	2	69.20	69.50	34	27,223	0.13%
2021/11/22	45	69.73	96.3	70.25	71.20	-51.3	27,501	-0.19%
2021/11/19	38	68.12	37.1	68.95	67.30	0.9	27,702	0.00%
2021/11/18	36	68.08	13	67.85	67.70	23	27,758	0.08%
2021/11/17	5	68.48	7	69.19	68.90	-2	27,904	-0.01%
2021/11/16	23	69.43	33.3	69.08	68.20	-10.3	27,849	-0.04%
2021/11/15	4	67.55	4	67.75	67.40	0	27,355	0.00%
2021/11/12	13	66.98	7	67.76	66.80	6	27,411	0.02%
2021/11/11	18	68.75	13	68.72	68.60	5	27,191	0.02%
2021/11/10	4	69.08	32.2	69.98	69.60	-28.2	27,049	-0.10%
2021/11/09	20	68.65	23.8	68.86	68.30	-3.8	26,377	-0.01%
2021/11/08	21	67.55	20	67.15	66.60	1	25,834	0.00%
2021/11/05	20	67.59	29.3	67.87	66.30	-9.3	25,599	-0.04%
2021/11/04	1	65.20	5	64.70	64.70	-4	25,211	-0.02%
2021/11/03	8	64.19	14	64.14	64.10	-6	25,388	-0.02%
2021/11/02	24	67.43	14	68.56	65.50	10	25,396	0.04%
2021/11/01	21	67.40	23	67.74	68.00	-2	25,138	-0.01%
2021/10/29	45.8	63.33	72	64.40	64.20	-26.2	24,825	-0.11%
2021/10/28	10	63.00	4	62.28	61.60	6	24,286	0.02%
2021/10/27	11	61.56	12	62.05	62.10	-1	24,335	0.00%
2021/10/26	10	61.80	16	61.39	61.20	-6	24,811	-0.02%
2021/10/25	38	61.08	32	61.60	61.60	6	25,087	0.02%
2021/10/22	20	61.79	18.4	62.13	62.00	1.6	25,756	0.01%
2021/10/21	13.1	61.15	27	60.76	60.50	-13.9	26,940	-0.05%
2021/10/20	28	58.74	11	58.72	58.30	17	27,151	0.06%
2021/10/19	3	57.13	4	57.68	57.10	-1	27,572	0.00%
2021/10/18	6	56.83	5.1	57.80	56.80	0.9	28,329	0.00%
2021/10/15	13	57.46	19	58.62	58.80	-6	28,865	-0.02%
2021/10/14	18	55.39	5	56.20	55.10	13	29,007	0.04%
2021/10/13	13	56.21	1	57.30	54.90	12	29,386	0.04%
2021/10/12	30.1	58.59	20	57.70	57.70	10.1	29,393	0.03%
2021/10/08	17.1	60.84	15	60.95	61.30	2.1	29,452	0.01%
2021/10/07	2.1	62.03	12	62.01	62.10	-9.9	29,875	-0.03%
2021/10/06	12	59.16	5	59.80	58.50	7	31,380	0.02%
2021/10/05	2	58.20	1.1	57.42	60.40	0.9	32,249	0.00%
2021/10/04	27	60.44	22	58.54	58.20	5	32,428	0.02%
2021/10/01	17	62.20	5	62.22	60.50	12	33,205	0.04%
2021/09/30	23	62.73	23	63.27	63.60	0	34,625	0.00%
2021/09/29	28.1	64.63	15	63.55	63.20	13.1	34,630	0.04%
2021/09/28	18	67.68	11	67.12	67.10	7	34,636	0.02%
2021/09/27	13	69.07	11	68.18	68.10	2	34,805	0.01%
2021/09/24	25	70.17	6	69.98	69.00	19	35,209	0.05%
2021/09/23	40	70.15	39	70.21	69.60	1	35,387	0.00%
2021/09/22	35	68.15	36.3	69.08	69.30	-1.3	35,842	0.00%
2021/09/17	35	68.15	28	69.17	69.40	7	36,073	0.02%
2021/09/16	6	68.95	32	68.97	69.00	-26	36,748	-0.07%
2021/09/15	20	66.70	23	67.27	67.10	-3	37,667	-0.01%
2021/09/14	27.1	68.53	3	68.77	68.10	24.1	39,322	0.06%
2021/09/13	16	68.78	22	68.36	68.30	-6	40,604	-0.01%
2021/09/10	30	66.98	47	68.30	69.30	-17	41,229	-0.04%
2021/09/09	29	66.41	39	67.13	67.00	-10	43,160	-0.02%
2021/09/08	67	66.29	22	65.04	65.00	45	43,523	0.10%
2021/09/07	66	70.22	80	69.19	68.60	-14	43,238	-0.03%
2021/09/06	34	71.07	45	70.73	70.60	-11	42,950	-0.03%
2021/09/03	16	70.28	123	70.82	72.00	-107	42,853	-0.25%	大賣/鉅額交易
2021/09/02	270	71.57	255	71.35	68.80	15	43,072	0.03%	大買/大賣/
2021/09/01	31	70.07	29.3	70.57	70.70	1.7	42,978	0.00%
2021/08/31	28	70.22	27	70.35	70.40	1	43,744	0.00%
2021/08/30	34	69.24	37	70.03	69.60	-3	43,580	-0.01%
2021/08/27	109	69.69	17	69.21	68.70	92	43,718	0.21%	大買/
2021/08/26	24.1	69.52	37	69.94	70.20	-12.9	43,464	-0.03%
2021/08/25	53.1	68.50	55.1	68.81	68.70	-2	42,798	0.00%
2021/08/24	16	65.37	2	64.85	64.60	14	41,825	0.03%
2021/08/23	24	64.38	41	64.76	64.90	-17.1	41,991	-0.04%
2021/08/20	36	62.09	54	62.06	62.00	-18	42,002	-0.04%
2021/08/19	48	61.12	55	60.93	60.00	-7	42,029	-0.02%
2021/08/18	22.4	57.55	24	59.31	60.30	-1.6	42,809	0.00%
2021/08/17	18.1	58.34	18	57.21	56.00	0.1	42,930	0.00%
2021/08/16	19	59.87	17	59.56	59.20	2	42,830	0.00%
2021/08/13	8	61.52	18	59.99	59.80	-10	42,736	-0.02%
2021/08/12	32	62.92	31	62.90	63.00	1	42,761	0.00%
2021/08/11	17	62.71	21	62.73	63.00	-4	42,854	-0.01%
2021/08/10	25.1	64.80	42	63.21	62.70	-17	42,903	-0.04%
2021/08/09	16.1	66.42	4.2	67.92	65.50	11.8	43,104	0.03%
2021/08/06	28	69.81	14	69.86	69.30	14	43,250	0.03%
2021/08/05	9	71.21	30	71.40	71.60	-21	43,441	-0.05%
2021/08/04	38	71.39	28	70.04	69.70	10	43,842	0.02%
2021/08/03	14	69.39	18	69.21	69.00	-4	43,935	-0.01%
2021/08/02	43	69.79	35	68.95	68.70	8	44,212	0.02%
2021/07/30	29	71.50	30	70.54	69.80	-1	44,358	0.00%
2021/07/29	32	69.32	33	71.08	71.80	-1	44,148	0.00%
2021/07/28	38.1	65.67	33	66.54	67.60	5.1	44,340	0.01%
2021/07/27	78	73.06	48	72.97	71.70	30	44,608	0.07%
2021/07/26	29	69.47	79.1	70.29	71.20	-50.1	43,726	-0.11%
2021/07/23	47	69.10	22	68.30	67.90	25	43,313	0.06%
2021/07/22	38	69.07	31	69.62	69.30	7	43,250	0.02%
2021/07/21	25	66.67	44	67.29	66.40	-19	43,084	-0.04%
2021/07/20	24.1	66.41	30	65.71	65.10	-5.9	44,059	-0.01%
2021/07/19	19	66.91	76	66.88	67.10	-57	45,994	-0.12%
2021/07/16	13	65.77	7	65.70	65.10	6	47,289	0.01%
2021/07/15	19.1	65.67	13	65.18	65.50	6.1	50,274	0.01%
2021/07/14	44	67.45	50	67.12	66.50	-6	51,027	-0.01%
2021/07/13	79	69.58	87.1	69.82	67.10	-8.1	50,995	-0.02%
2021/07/12	61	66.40	48.1	66.75	67.70	12.9	49,305	0.03%
2021/07/09	21	64.03	17	64.35	63.90	4	48,631	0.01%
2021/07/08	89	65.32	87	64.67	64.20	2	49,415	0.00%
2021/07/07	68.3	64.16	127.1	64.47	65.70	-58.8	49,823	-0.12%	大賣/
2021/07/06	18.1	61.50	5	60.96	60.70	13.1	49,067	0.03%
2021/07/05	26.2	62.05	50	62.50	62.00	-23.8	50,883	-0.05%
2021/07/02	22.3	60.27	23	60.53	61.30	-0.7	51,926	0.00%
2021/07/01	45.1	59.59	37	59.13	58.80	8.1	52,148	0.02%
2021/06/30	97.2	62.70	42	61.39	61.10	55.2	51,772	0.11%
2021/06/29	25	62.85	67	63.17	62.00	-42	51,477	-0.08%
2021/06/28	39	61.09	110	60.78	61.00	-71	50,641	-0.14%	大賣/
2021/06/25	47	62.41	26.5	61.08	60.90	20.5	50,287	0.04%
2021/06/24	55	62.96	31	63.19	62.80	24	49,465	0.05%
2021/06/23	34	61.63	272.1	62.66	64.50	-238.1	48,366	-0.49%	大賣/鉅額交易
2021/06/22	40	60.48	152.5	60.66	59.60	-112.5	46,598	-0.24%	大賣/鉅額交易
2021/06/21	53	58.07	104	58.78	59.20	-51	45,198	-0.11%	大賣/
2021/06/18	224.2	58.67	79.4	59.05	58.00	144.7	44,400	0.33%	大買/鉅額交易
2021/06/17	7.1	56.37	52	55.81	56.50	-44.9	42,212	-0.11%
2021/06/16	11	53.73	5	53.60	53.20	6	41,615	0.01%
2021/06/15	52	54.62	57	53.83	54.50	-5	41,494	-0.01%
2021/06/11	8	53.86	33	53.93	53.70	-25	41,405	-0.06%
2021/06/10	88	55.30	36	56.46	55.10	52	41,386	0.13%
2021/06/09	62	54.94	85	55.13	54.50	-23	40,538	-0.06%
2021/06/08	68	54.42	63	54.51	53.40	5	39,603	0.01%
2021/06/07	6	50.27	21	51.00	52.30	-15	38,610	-0.04%
2021/06/04	77	52.15	7	51.93	51.50	70	38,533	0.18%
2021/06/03	16	52.10	38	52.29	52.70	-22	38,248	-0.06%
2021/06/02	12	51.18	27	51.57	50.70	-15	37,984	-0.04%
2021/06/01	4	51.85	18	51.73	51.60	-14	37,889	-0.04%
2021/05/28	27	51.26	17	51.41	50.80	10	37,541	0.03%
2021/05/27	35	50.02	13	50.28	50.00	22	37,595	0.06%
2021/05/26	62	50.66	14	50.59	49.65	48	38,069	0.13%
2021/05/25	1	48.30	24.4	48.28	49.35	-23.4	37,991	-0.06%
2021/05/24	2	43.50	1	44.30	44.90	1	37,818	0.00%
2021/05/21	2	43.70	21	43.69	44.10	-19	37,958	-0.05%
2021/05/20	25	44.06	14	42.98	42.90	11	38,330	0.03%
2021/05/19	50	44.79	47	45.37	45.55	3	38,318	0.01%
2021/05/18	4	44.00	34	44.31	45.15	-30	38,251	-0.08%
2021/05/17	29	42.83	12	42.65	41.35	17	38,136	0.04%
2021/05/14	7	44.63	6	46.93	44.45	1	37,652	0.00%
2021/05/13	9	46.00	33	46.25	46.10	-24	37,223	-0.06%
2021/05/12	11	45.22	28	45.57	45.20	-17	36,716	-0.05%
2021/05/11	129	48.97	28.4	48.71	48.10	100.6	35,969	0.28%	大買/
2021/05/10	57	52.02	35	52.10	51.50	22	35,516	0.06%
2021/05/07	107	53.57	140	53.86	54.70	-33	35,156	-0.09%	大買/大賣/
2021/05/06	87	51.91	18	52.89	51.20	69	34,824	0.20%
2021/05/05	46	53.17	24	53.76	51.80	22	34,990	0.06%
2021/05/04	91	54.82	65.1	55.27	55.20	25.9	34,372	0.08%
2021/05/03	67.1	56.98	31	55.45	54.90	36.1	33,362	0.11%
2021/04/29	31	57.37	30	58.04	58.00	1	32,885	0.00%
2021/04/28	30	57.09	58	57.43	56.90	-28	32,626	-0.09%
2021/04/27	64.1	56.91	22	56.54	56.10	42.1	32,409	0.13%
2021/04/26	88	60.13	32	59.31	58.80	56	31,778	0.18%
2021/04/23	28.1	56.57	100	57.39	58.30	-71.9	30,344	-0.24%
2021/04/22	71	55.91	136	56.44	53.00	-65	29,151	-0.22%	大賣/
2021/04/21	226	56.53	159	57.27	56.40	67	27,746	0.24%	大買/大賣/
2021/04/20	22	50.46	53	51.64	52.90	-31	24,892	-0.12%
2021/04/19	22	47.50	30	48.17	48.15	-8	23,884	-0.03%
2021/04/16	26	46.59	24	46.19	46.15	2	23,470	0.01%
2021/04/15	34	46.30	37	46.53	46.50	-3	23,342	-0.01%
2021/04/14	26.1	47.43	23	47.15	46.55	3.1	23,124	0.01%
2021/04/13	76	49.53	39	50.55	48.20	37	22,165	0.17%
2021/04/12	25	49.43	42	49.65	48.60	-17	20,842	-0.08%
2021/04/09	140	48.99	117	49.15	48.55	23	20,153	0.11%	大買/大賣/
2021/04/08	119	46.50	92	46.17	48.00	27	18,280	0.15%	大買/
2021/04/07	8	43.42	50	43.51	43.65	-42	17,193	-0.24%
2021/04/06	0	0.00	1	42.30	42.45	-1	17,560	-0.01%
2021/04/01	7	41.66	3	41.68	41.75	4	17,712	0.02%
2021/03/31	13	41.70	28	42.11	42.20	-15	17,669	-0.08%
2021/03/30	4	41.48	10	41.25	41.25	-6	17,764	-0.03%
2021/03/29	10	41.56	2	41.53	41.60	8	18,033	0.04%
2021/03/26	25	41.13	114.2	41.01	41.15	-89.2	18,784	-0.48%	大賣/
2021/03/25	0	0.00	7	41.25	41.05	-7	18,873	-0.04%
2021/03/24	8	41.00	3	41.18	41.00	5	19,006	0.03%
2021/03/23	8	41.66	2	41.60	41.15	6	19,321	0.03%
2021/03/22	8	41.60	11	41.36	41.60	-3	19,501	-0.02%
2021/03/19	3	41.67	3	41.67	41.55	0	19,841	0.00%
2021/03/18	10	42.52	23	42.31	42.20	-13	20,037	-0.06%
2021/03/17	149	43.51	22	43.08	43.00	127	20,750	0.61%	大買/鉅額交易
2021/03/16	2	42.75	9	42.36	43.30	-7	21,165	-0.03%
2021/03/15	0	0.00	1	41.50	41.55	-1	23,087	0.00%
2021/03/12	1	41.00	0	0.00	41.25	1	24,180	0.00%
2021/03/11	15	40.98	14	41.13	41.15	1	25,079	0.00%
2021/03/10	12	40.81	0	0.00	40.30	12	27,227	0.04%
2021/03/09	4	40.56	0	0.00	40.80	4	28,202	0.01%
2021/03/08	0	0.00	2	42.45	41.60	-2	28,620	-0.01%
2021/03/05	2	41.35	11	40.92	40.85	-9	29,173	-0.03%
2021/03/03	7	42.44	1	42.45	42.45	6	29,771	0.02%
2021/03/02	25	45.27	22	43.98	43.20	3	29,757	0.01%
2021/02/26	46	45.96	35	45.00	44.80	11	29,441	0.04%
2021/02/25	62	44.41	107	45.24	46.50	-45	28,947	-0.16%	大賣/
2021/02/24	26	44.16	7	43.76	42.90	19	28,334	0.07%
2021/02/23	9	43.66	9	43.67	43.40	0	28,170	0.00%
2021/02/22	26	43.68	26	43.60	43.50	0	27,996	0.00%
2021/02/19	5	43.25	15	42.85	43.25	-10	27,507	-0.04%
2021/02/18	5	42.23	35	42.18	42.45	-30	27,405	-0.11%
2021/02/17	19	40.88	45	40.84	40.90	-26	27,170	-0.10%
2021/02/05	5	38.83	10	39.05	38.65	-5	26,937	-0.02%
2021/02/04	1	39.15	2	39.00	38.95	-1	26,891	0.00%
2021/02/03	1	39.80	1	40.40	39.40	0	26,883	0.00%
2021/02/02	1	39.65	2	39.85	39.70	-1	26,830	0.00%
2021/02/01	6	39.12	0	0.00	39.00	6	26,794	0.02%
2021/01/29	4	40.14	0	0.00	40.00	4	26,700	0.01%
2021/01/28	2	41.15	1	41.15	41.00	1	26,567	0.00%
2021/01/27	15	41.54	19	41.72	41.45	-4	26,466	-0.02%
2021/01/26	2	39.95	0	0.00	40.20	2	25,920	0.01%
2021/01/25	6	39.97	4	39.98	40.40	2	25,874	0.01%
2021/01/22	5	39.97	9	40.13	40.45	-4	25,767	-0.02%
2021/01/21	22	38.59	2	39.13	38.35	20	25,526	0.08%
2021/01/20	104	42.10	2	40.95	39.20	102	25,271	0.40%	大買/鉅額交易
2021/01/19	13	43.32	0	0.00	42.95	13	24,844	0.05%
2021/01/18	10	43.37	6	43.39	43.45	4	24,675	0.02%
2021/01/15	25	44.29	48	44.74	43.85	-23	24,390	-0.09%
2021/01/14	20	43.64	17	43.51	43.35	3	23,214	0.01%
2021/01/13	15	43.21	20	43.19	43.20	-5	22,781	-0.02%
2021/01/12	6	41.70	0	0.00	41.90	6	22,334	0.03%
2021/01/11	1	42.60	18	42.46	42.95	-17	22,159	-0.08%
2021/01/08	5	41.80	2	42.00	42.00	3	22,102	0.01%
2021/01/07	12	42.03	19	42.79	42.00	-7	22,321	-0.03%
2021/01/06	11	41.25	4	41.78	41.55	7	22,178	0.03%
2021/01/05	3	41.87	2	42.15	42.25	1	21,936	0.00%
2021/01/04	20	42.01	0	0.00	41.80	20	21,825	0.09%
2020/12/31	13	43.11	2	43.13	42.80	11	21,588	0.05%
2020/12/30	7	43.88	4	43.86	43.65	3	21,398	0.01%
2020/12/29	40	44.25	95	44.08	43.90	-55	21,047	-0.26%
2020/12/28	37	42.06	33	41.89	42.65	4	20,134	0.02%
2020/12/25	25	42.17	7	42.71	41.70	18	19,751	0.09%
2020/12/24	9	42.27	18	42.27	42.20	-9	19,574	-0.05%
2020/12/23	14	42.73	9	42.68	42.60	5	19,383	0.03%
2020/12/22	31	43.46	59	43.70	41.80	-28	19,094	-0.15%
2020/12/21	0	0.00	4	41.23	41.50	-4	18,269	-0.02%
2020/12/18	30	41.17	1	41.10	41.10	29	18,105	0.16%
2020/12/17	8	41.43	12	41.43	41.10	-4	17,956	-0.02%
2020/12/16	24	43.15	27	42.54	42.50	-3	17,643	-0.02%
2020/12/15	17.2	42.60	6	42.28	41.60	11.2	17,424	0.06%
2020/12/14	24.4	44.27	59	43.59	43.40	-34.6	17,103	-0.20%
2020/12/11	35	44.39	16	44.88	44.25	19	16,861	0.11%
2020/12/10	25	44.70	105	44.96	44.05	-80	15,993	-0.50%	大賣/
2020/12/09	110	47.66	105	47.01	45.70	5	15,207	0.03%	大買/大賣/
2020/12/08	115	45.06	105	44.93	45.70	10	13,020	0.08%	大買/大賣/
2020/12/07	76.4	43.78	42	43.16	43.05	34.4	11,934	0.29%
2020/12/04	109	42.94	102.2	43.60	44.30	6.8	11,044	0.06%	大買/大賣/
2020/12/03	45	39.97	98	41.81	42.55	-53	8,896	-0.60%
2020/12/02	29	39.36	15	39.00	38.70	14	8,094	0.17%
2020/12/01	28	38.86	23	38.63	38.70	5	7,662	0.07%
2020/11/30	22.3	38.56	38	38.34	37.75	-15.7	7,067	-0.22%
2020/11/27	1	35.90	5	36.15	36.20	-4	6,504	-0.06%
2020/11/26	3	36.07	20	36.25	36.25	-17	6,560	-0.26%
2020/11/25	9	35.04	7	35.39	35.25	2	6,471	0.03%
2020/11/24	13	35.94	18	36.02	35.40	-5	6,440	-0.08%
2020/11/23	6	35.50	30	35.44	35.95	-24	6,216	-0.39%
2020/11/20	0	0.00	4	34.26	34.35	-4	5,793	-0.07%
2020/11/19	9	33.98	8	34.22	33.85	1	5,733	0.02%
2020/11/18	3	33.35	0	0.00	33.40	3	5,645	0.05%
2020/11/17	2	33.70	1	33.65	33.50	1	5,675	0.02%
2020/11/16	1	33.10	0	0.00	33.15	1	5,760	0.02%
2020/11/12	1	32.95	0	0.00	32.55	1	6,027	0.02%
2020/11/10	0	0.00	2	32.70	32.55	-2	6,234	-0.03%
2020/11/09	2	32.60	10	32.60	32.55	-8	6,280	-0.13%
2020/11/06	1	33.00	31	32.93	32.40	-30	6,308	-0.48%
2020/11/05	2	32.83	5	32.80	32.70	-3	6,374	-0.05%
2020/11/04	0	0.00	1.1	32.62	32.60	-1.1	6,454	-0.02%
2020/11/02	0	0.00	13	32.27	32.50	-13	6,846	-0.19%
2020/10/30	2	32.10	5.5	31.89	31.65	-3.5	6,946	-0.05%
2020/10/29	10	32.03	5	32.19	32.35	5	7,069	0.07%
2020/10/28	3	33.48	2	32.85	32.85	1	7,182	0.01%
2020/10/27	5	33.36	4	33.40	33.40	1	7,980	0.01%
2020/10/26	5	33.55	25	33.59	33.55	-20	8,108	-0.25%
2020/10/23	14	34.01	0	0.00	33.90	14	8,170	0.17%
2020/10/22	12	34.54	5	34.69	34.20	7	8,650	0.08%
2020/10/21	2	34.20	6	34.25	34.00	-4	8,799	-0.05%
2020/10/20	2	34.15	0	0.00	34.10	2	8,904	0.02%
2020/10/19	1	34.50	1	34.60	34.50	0	8,956	0.00%
2020/10/16	16	34.92	22	35.36	34.50	-6	8,991	-0.07%
2020/10/15	26	35.53	23	35.59	35.60	3	8,927	0.03%
2020/10/13	10	33.25	1	33.40	33.45	9	8,718	0.10%
2020/10/12	30	33.63	0	0.00	33.50	30	8,986	0.33%
2020/10/08	2	34.23	0.1	34.20	34.20	1.9	9,028	0.02%
2020/10/07	2	34.33	1	34.30	34.40	1	9,079	0.01%
2020/10/06	0	0.00	1	34.55	34.25	-1	9,169	-0.01%
2020/10/05	0	0.00	1	34.45	34.10	-1	9,303	-0.01%
2020/09/30	0	0.00	3	33.90	34.15	-3	9,459	-0.03%
2020/09/29	1	34.20	0	0.00	33.75	1	9,617	0.01%
2020/09/28	9	34.27	23	34.00	33.90	-14	9,959	-0.14%
2020/09/25	4	33.48	2	33.25	33.25	2	10,610	0.02%
2020/09/24	27	33.72	3	33.35	33.35	24	11,107	0.22%
2020/09/23	2	34.53	2	34.50	34.55	0	11,120	0.00%
2020/09/22	10	34.57	1	34.50	34.55	9	11,169	0.08%
2020/09/21	9	35.10	1	35.05	34.90	8	11,158	0.07%
2020/09/18	15	35.86	4	36.05	35.75	11	11,133	0.10%
2020/09/17	6	35.98	15	35.99	36.10	-9	11,111	-0.08%
2020/09/16	0	0.00	10	35.88	35.45	-10	10,976	-0.09%
2020/09/15	1	35.50	0	0.00	35.30	1	10,937	0.01%
2020/09/11	6	35.05	3	35.20	35.05	3	11,033	0.03%
2020/09/10	6	36.19	0	0.00	35.45	6	11,042	0.05%
2020/09/09	12	35.40	5	35.60	35.90	7	11,088	0.06%
2020/09/08	9	35.25	3	35.18	35.25	6	11,062	0.05%
2020/09/07	32	36.31	43	36.27	35.50	-11	11,222	-0.10%
2020/09/04	8	34.89	9	35.52	36.00	-1	10,950	-0.01%
2020/09/03	5	35.83	13	35.54	35.35	-8	10,853	-0.07%
2020/09/02	32	35.70	20	35.81	35.60	12	10,878	0.11%
2020/09/01	45	34.80	0	0.00	34.85	45	11,131	0.40%
2020/08/31	3	35.00	0	0.00	34.80	3	10,967	0.03%
2020/08/28	2	34.38	0	0.00	34.40	2	10,840	0.02%
2020/08/27	5	34.78	0	0.00	35.15	5	10,857	0.05%
2020/08/26	3	34.05	8	34.03	33.90	-5	10,986	-0.05%
2020/08/25	1	33.65	0	0.00	33.60	1	11,005	0.01%
2020/08/21	3	33.48	10	33.75	33.65	-7	11,014	-0.06%
2020/08/20	22	33.35	0	0.00	33.00	22	11,012	0.20%
2020/08/19	16	36.03	4	35.85	35.65	12	10,851	0.11%
2020/08/18	8	36.84	11	36.91	36.45	-3	10,844	-0.03%
2020/08/17	15	36.19	17	36.46	36.85	-2	10,705	-0.02%
2020/08/14	1	35.45	3	35.50	35.40	-2	10,541	-0.02%
2020/08/13	0	0.00	6	35.82	35.20	-6	10,583	-0.06%
2020/08/12	0	0.00	5	35.50	35.55	-5	10,578	-0.05%
2020/08/11	21	35.82	6	35.52	35.40	15	10,619	0.14%
2020/08/10	1	35.80	1	35.60	35.20	0	10,633	0.00%
2020/08/07	18	36.46	9	36.08	35.75	9	10,730	0.08%
2020/08/06	19	37.23	5	37.10	37.45	14	10,749	0.13%
2020/08/05	6	37.41	30	37.02	36.90	-24	10,688	-0.22%
2020/08/04	16	37.14	4	36.96	37.10	12	10,597	0.11%
2020/08/03	34	36.73	2	36.60	36.85	32	10,564	0.30%
2020/07/31	29	37.37	39	37.16	37.15	-10	10,441	-0.10%
2020/07/30	0	0.00	43	35.78	36.35	-43	9,654	-0.45%
2020/07/29	46	35.58	1	35.50	35.50	45	9,631	0.47%
2020/07/28	19	35.53	70	36.01	35.65	-51	9,736	-0.52%
2020/07/27	7	34.57	17	35.14	35.25	-10	9,497	-0.11%
2020/07/24	23	34.87	23	34.76	34.25	0	9,370	0.00%
2020/07/23	12	34.89	14.3	35.12	34.85	-2.3	9,367	-0.02%
2020/07/22	1	35.35	5	35.19	35.05	-4	9,487	-0.04%
2020/07/21	3	35.03	1	35.10	34.85	2	9,454	0.02%
2020/07/20	6	34.50	1	34.35	34.50	5	9,423	0.05%
2020/07/17	20	35.17	20	34.33	34.85	0	9,443	0.00%
2020/07/16	14	35.24	8	35.34	35.60	6	9,483	0.06%
2020/07/15	0	0.00	3	33.92	34.20	-3	9,227	-0.03%
2020/07/13	1	34.35	6	34.26	34.30	-5	9,247	-0.05%
2020/07/10	9	35.79	11	35.90	35.55	-2	9,270	-0.02%
2020/07/09	7	37.04	6	36.89	36.70	1	9,162	0.01%
2020/07/08	19	37.52	7	37.25	37.20	12	9,011	0.13%
2020/07/07	20	37.15	85	37.19	37.00	-65	8,909	-0.73%
2020/07/06	85	39.17	57	38.72	38.55	28	8,697	0.32%
2020/07/03	23	35.50	9	34.98	36.45	14	8,188	0.17%
2020/07/02	8	34.03	8	34.19	34.20	0	7,697	0.00%
2020/07/01	0	0.00	2	34.05	33.80	-2	7,699	-0.03%
2020/06/30	2	33.43	0	0.00	33.40	2	7,723	0.03%
2020/06/24	2	33.40	0	0.00	33.30	2	7,783	0.03%
2020/06/23	2	33.50	2	33.55	33.55	0	7,879	0.00%
2020/06/22	4	33.65	2	33.50	33.50	2	7,964	0.03%
2020/06/19	8	33.86	5	34.08	33.60	3	8,082	0.04%
2020/06/18	5	33.50	0	0.00	33.50	5	8,038	0.06%
2020/06/17	0	0.00	4	33.75	33.75	-4	8,047	-0.05%
2020/06/16	11	33.95	12	34.15	33.95	-1	8,149	-0.01%
2020/06/15	1	33.25	2	33.40	33.30	-1	8,200	-0.01%
2020/06/12	20	33.63	22	34.11	34.15	-2	8,265	-0.02%
2020/06/11	19	32.84	1	32.90	32.75	18	8,149	0.22%
2020/06/09	6	34.21	0	0.00	33.90	6	8,370	0.07%
2020/06/08	19	35.39	16	35.41	34.85	3	8,405	0.04%
2020/06/05	4	33.85	0	0.00	33.90	4	8,023	0.05%
2020/06/04	0	0.00	1	33.60	33.60	-1	8,147	-0.01%
2020/06/03	3	34.22	0	0.00	34.15	3	8,189	0.04%
2020/06/02	0	0.00	6	34.43	34.55	-6	8,115	-0.07%
2020/06/01	2	32.90	9	33.52	33.60	-7	7,927	-0.09%
2020/05/29	1	33.00	0	0.00	32.75	1	7,968	0.01%
2020/05/28	3	33.48	34	33.22	33.10	-31	8,140	-0.38%
2020/05/27	2	33.00	1	33.65	33.20	1	8,364	0.01%
2020/05/26	4	33.75	3	33.57	33.50	1	8,744	0.01%
2020/05/25	4	33.11	42	33.32	33.70	-38	8,973	-0.42%
2020/05/22	7	33.01	21	33.01	32.60	-14	8,967	-0.16%
2020/05/21	31	33.87	7	33.66	33.65	24	8,967	0.27%
2020/05/20	0	0.00	10	33.52	33.55	-10	9,054	-0.11%
2020/05/19	2	32.80	0	0.00	33.20	2	9,104	0.02%
2020/05/18	0	0.00	3	33.10	32.40	-3	9,309	-0.03%
2020/05/15	3	34.00	15	34.13	33.45	-12	9,366	-0.13%
2020/05/14	19	34.30	15.1	33.94	33.70	3.9	9,582	0.04%
2020/05/13	2	34.40	14	34.06	34.40	-12	9,598	-0.13%
2020/05/12	3	33.38	12	33.44	33.40	-9	9,448	-0.10%
2020/05/11	3	33.10	5	32.95	33.05	-2	9,464	-0.02%
2020/05/08	11	33.01	14	33.46	32.70	-3	9,395	-0.03%
2020/05/06	14	32.39	9	32.37	32.35	5	9,233	0.05%
2020/05/05	2	33.03	0	0.00	32.55	2	9,207	0.02%
2020/05/04	5	32.70	4	32.84	32.85	1	9,141	0.01%
2020/04/30	19	31.60	10	32.15	32.70	9	8,989	0.10%
2020/04/29	4	30.99	39	31.11	30.90	-35	8,825	-0.40%
2020/04/28	0	0.00	7	30.96	30.95	-7	8,819	-0.08%
2020/04/27	5	30.57	29	30.25	30.70	-24	8,850	-0.27%
2020/04/24	2	29.50	17	29.43	29.40	-15	8,714	-0.17%
2020/04/23	3	29.32	1	29.60	29.30	2	8,710	0.02%
2020/04/22	1	29.00	0	0.00	29.05	1	8,702	0.01%
2020/04/21	39	29.38	5	29.71	28.75	34	8,808	0.39%
2020/04/17	0	0.00	11	29.05	28.80	-11	8,765	-0.13%
2020/04/16	1	28.85	1	29.20	29.10	0	8,703	0.00%
2020/04/15	1	29.10	7	29.13	29.05	-6	8,664	-0.07%
2020/04/14	6	28.39	0	0.00	28.65	6	8,655	0.07%
2020/04/13	1	28.15	0	28.15	28.00	1	8,677	0.01%
2020/04/10	5	28.10	2	28.40	28.30	3	8,761	0.03%
2020/04/09	63	28.89	6	28.91	28.45	57	9,015	0.63%
2020/04/08	7	28.44	10	28.22	28.90	-3	9,001	-0.03%
2020/04/07	10	27.15	4	27.20	27.30	6	8,905	0.07%
2020/04/06	0	0.00	1	26.60	26.60	-1	9,145	-0.01%
2020/04/01	5	26.10	3	26.20	26.15	2	9,526	0.02%
2020/03/31	7	26.01	5	25.95	25.95	2	9,491	0.02%
2020/03/27	1	26.55	0	0.00	25.60	1	9,646	0.01%
2020/03/26	7	26.00	0	0.00	26.05	7	9,570	0.07%
2020/03/25	0	0.00	4	25.64	26.00	-4	9,519	-0.04%
2020/03/24	2	24.10	2	24.15	23.90	0	9,452	0.00%
2020/03/23	2	22.85	10	23.05	22.60	-8	9,873	-0.08%
2020/03/20	4	24.25	3	24.22	24.30	1	10,014	0.01%
2020/03/19	5	22.55	2	22.58	22.55	3	10,038	0.03%
2020/03/18	10	25.80	5	25.30	25.05	5	10,011	0.05%
2020/03/17	17	25.92	30	25.67	25.05	-13	10,270	-0.13%
2020/03/16	5	26.80	5	27.95	26.45	0	10,196	0.00%
2020/03/13	7	27.44	19	27.38	27.90	-12	10,206	-0.12%
2020/03/12	13	29.90	17	30.91	30.20	-4	10,016	-0.04%
2020/03/11	5	32.40	5	32.85	32.40	0	10,010	0.00%
2020/03/10	25	32.52	6	32.54	33.05	19	10,412	0.18%
2020/03/09	3	33.42	0	0.00	33.00	3	10,701	0.03%
2020/03/06	7	34.81	0	0.00	34.75	7	10,583	0.07%
2020/03/05	13	35.32	6	35.34	35.20	7	10,574	0.07%
2020/03/04	1	35.00	2	35.35	34.85	-1	10,516	-0.01%
2020/03/03	15	35.43	12	35.71	35.15	3	10,472	0.03%
2020/03/02	20	34.76	45	35.14	35.50	-25	10,424	-0.24%
2020/02/27	46	35.36	10	35.68	34.15	36	10,167	0.35%
2020/02/26	19	35.01	47	35.41	36.00	-28	9,735	-0.29%
2020/02/25	9	34.82	2	35.08	35.15	7	9,448	0.07%
2020/02/24	3	35.17	5	34.93	35.00	-2	9,393	-0.02%
2020/02/21	10	35.25	14	35.20	35.40	-4	9,348	-0.04%
2020/02/20	14	35.33	16	35.30	35.00	-2	9,230	-0.02%
2020/02/19	22	35.38	26.1	35.33	35.30	-4.1	9,113	-0.04%
2020/02/18	4	34.86	10	34.63	34.65	-6	8,882	-0.07%
2020/02/17	25	34.76	18	35.43	34.65	7	8,773	0.08%
2020/02/14	29	34.08	3	34.18	34.00	26	8,475	0.31%
2020/02/13	0	0.00	10	33.67	33.50	-10	8,308	-0.12%
2020/02/12	0	0.00	14	33.37	33.60	-14	8,348	-0.17%
2020/02/11	0	0.00	1	32.15	32.20	-1	8,274	-0.01%
2020/02/10	0	0.00	1	31.50	31.60	-1	8,344	-0.01%
2020/02/07	9	31.97	13	32.08	31.85	-4	8,493	-0.05%
2020/02/06	8	32.24	1	32.30	32.40	7	8,669	0.08%
2020/02/05	4	32.25	0	0.00	31.80	4	8,800	0.05%
2020/02/04	6	31.90	3	31.95	32.10	3	8,800	0.03%
2020/02/03	3	30.90	15	30.45	31.20	-12	8,871	-0.14%
2020/01/31	6	32.44	1	32.50	32.50	5	8,827	0.06%
2020/01/30	20	32.79	7	32.97	32.25	13	9,107	0.14%
2020/01/20	0	0.00	10	35.75	35.80	-10	9,084	-0.11%
2020/01/17	2	35.55	0	0.00	35.45	2	9,265	0.02%
2020/01/15	0	0.00	2	35.45	35.55	-2	9,835	-0.02%
2020/01/14	0	35.40	19	35.38	35.40	-19	9,947	-0.19%
2020/01/13	1	34.35	5	35.10	35.15	-4	10,704	-0.04%
2020/01/09	11	34.48	2	34.50	34.30	9	11,048	0.08%
2020/01/08	18	34.18	5.1	34.17	34.00	12.9	11,063	0.12%
2020/01/07	2	34.85	1	35.00	34.80	1	11,090	0.01%
2020/01/06	6	35.79	1	35.50	35.20	5	11,228	0.04%
2020/01/03	22	36.51	12	37.29	36.25	10	11,149	0.09%
2020/01/02	3	36.92	15	37.00	36.90	-12	10,906	-0.11%
2019/12/31	28	36.49	5	36.50	36.35	23	10,825	0.21%
2019/12/30	3	37.43	9	37.29	37.10	-6	10,750	-0.06%
2019/12/27	20	36.89	25	36.92	37.30	-5	10,473	-0.05%
2019/12/26	4	35.80	1	36.05	35.80	3	10,121	0.03%
2019/12/25	33	36.26	15	36.42	36.10	18	10,177	0.18%
2019/12/24	3	35.80	5	35.78	35.80	-2	10,039	-0.02%
2019/12/23	2	36.35	3	35.95	36.10	-1	10,132	-0.01%
2019/12/20	0	0.00	2	36.00	35.90	-2	10,247	-0.02%
2019/12/19	2	35.85	40	35.91	35.90	-38	10,473	-0.36%
2019/12/18	19	36.70	24	37.08	36.30	-5	10,454	-0.05%
2019/12/17	5	36.36	29	36.54	36.60	-24	10,055	-0.24%
2019/12/16	8	36.20	3	36.10	36.05	5	10,068	0.05%
2019/12/13	2	35.95	26	35.63	35.60	-24	9,918	-0.24%
2019/12/12	17	36.18	13	36.32	35.50	4	9,803	0.04%
2019/12/11	13	35.59	0	0.00	35.50	13	9,404	0.14%
2019/12/10	0	0.00	19	35.63	35.75	-19	9,363	-0.20%
2019/12/09	12	35.34	3	35.40	35.30	9	9,240	0.10%
2019/12/06	32	35.49	15	35.59	35.55	17	9,233	0.18%
2019/12/05	13	35.75	24	35.68	35.25	-11	9,090	-0.12%
2019/12/04	1	34.80	20	34.66	34.85	-19	8,701	-0.22%
2019/12/03	2	33.10	2	33.10	33.10	0	8,310	0.00%
2019/12/02	2	33.55	2	33.10	33.05	0	8,328	0.00%
2019/11/29	11	33.72	9	33.48	33.45	2	8,386	0.02%
2019/11/28	2	33.85	2	33.83	33.80	0	8,410	0.00%
2019/11/27	4	33.93	5	33.77	34.10	-1	8,529	-0.01%
2019/11/26	2	33.20	0	0.00	33.35	2	8,500	0.02%
2019/11/25	0	0.00	1	33.05	33.05	-1	8,682	-0.01%
2019/11/22	1	33.30	0	0.00	33.05	1	8,719	0.01%
2019/11/21	6	33.10	1	33.25	33.25	5	8,766	0.06%
2019/11/20	3	33.42	2	33.15	33.15	1	8,779	0.01%
2019/11/18	1	33.25	0	0.00	33.35	1	8,874	0.01%
2019/11/15	5	33.15	0	0.00	33.00	5	8,970	0.06%
2019/11/14	2	32.75	1	33.00	33.00	1	9,074	0.01%
2019/11/13	0	0.00	2	33.35	33.25	-2	9,090	-0.02%
2019/11/11	10	33.42	0	0.00	33.00	10	9,114	0.11%
2019/11/08	10	34.55	1	34.35	34.30	9	9,043	0.10%
2019/11/07	7	35.24	0	0.00	35.05	7	9,033	0.08%
2019/11/06	19	36.06	36	36.25	35.75	-17	9,078	-0.19%
2019/11/05	13	36.17	1	36.00	36.00	12	8,993	0.13%
2019/11/04	0	0.00	5	36.04	35.80	-5	8,863	-0.06%
2019/10/31	39	35.39	1	35.00	35.05	38	8,780	0.43%
2019/10/30	3	35.82	7	35.74	35.80	-4	8,690	-0.05%
2019/10/29	17	36.26	5	36.38	36.05	12	8,683	0.14%
2019/10/28	6	35.78	5	35.52	35.60	1	8,555	0.01%
2019/10/25	7	36.16	7	36.06	35.50	0	8,580	0.00%
2019/10/24	11	36.49	13	36.53	36.70	-2	8,427	-0.02%
2019/10/23	22	36.41	9	36.38	36.35	13	8,296	0.16%
2019/10/22	9	36.22	14	36.08	36.15	-5	8,261	-0.06%
2019/10/21	30	36.18	44	36.25	36.30	-14	8,106	-0.17%
2019/10/18	17	34.46	14	34.44	34.80	3	7,458	0.04%
2019/10/17	1	33.60	4	33.53	33.45	-3	7,237	-0.04%
2019/10/16	6	33.25	3	33.32	33.20	3	7,345	0.04%
2019/10/15	3	33.92	1	33.95	33.40	2	7,326	0.03%
2019/10/14	6	33.80	8	33.93	33.75	-2	7,233	-0.03%
2019/10/09	0	0.00	2	32.75	32.70	-2	7,081	-0.03%
2019/10/08	10	33.01	7	32.84	32.90	3	7,118	0.04%
2019/10/07	13	33.80	0	0.00	33.45	13	7,175	0.18%
2019/10/04	2	33.80	1	33.80	33.85	1	7,280	0.01%
2019/10/03	0	0.00	0	34.20	34.10	0	7,323	0.00%
2019/10/02	3	33.90	1	34.00	33.90	2	7,419	0.03%
2019/10/01	7	34.25	1	34.60	34.60	6	7,428	0.08%
2019/09/27	2	34.15	7	33.78	33.65	-5	7,471	-0.07%
2019/09/26	27	34.49	3	34.67	34.10	24	7,535	0.32%
2019/09/25	11	34.45	10	34.50	34.50	1	7,686	0.01%
2019/09/24	24	34.35	50	34.48	34.15	-26	7,755	-0.34%
2019/09/23	2	33.58	0	0.00	33.75	2	7,525	0.03%
2019/09/20	4	33.64	3	33.80	33.45	1	7,554	0.01%
2019/09/19	4	33.00	9	33.25	33.50	-5	7,653	-0.07%
2019/09/18	2	32.63	0	0.00	32.55	2	7,571	0.03%
2019/09/17	0	0.00	30	32.35	32.50	-30	7,640	-0.39%
2019/09/16	0	0.00	1	32.25	32.20	-1	7,696	-0.01%
2019/09/12	0	0.00	1	32.30	32.20	-1	7,842	-0.01%
2019/09/11	2	31.95	0	0.00	31.90	2	7,914	0.03%
2019/09/09	5	32.50	10	32.70	32.35	-5	8,377	-0.06%
2019/09/06	3	33.10	18	33.09	32.90	-15	8,430	-0.18%
2019/09/05	20	32.92	22	32.82	32.90	-2	8,426	-0.02%
2019/09/04	1	32.60	6	32.81	32.85	-5	8,683	-0.06%
2019/09/03	14	32.60	9	32.83	32.50	5	8,754	0.06%
2019/09/02	1	32.25	4	32.50	32.70	-3	8,710	-0.03%
2019/08/30	2	32.70	15	32.55	32.10	-13	8,713	-0.15%
2019/08/29	14	32.16	1	32.30	32.30	13	8,640	0.15%
2019/08/28	60	32.49	9	32.45	32.55	51	8,568	0.60%
2019/08/27	2	31.80	0	0.00	31.40	2	8,406	0.02%
2019/08/26	5	31.67	31	31.65	31.50	-26	8,466	-0.31%
2019/08/23	2	32.25	3	32.53	32.40	-1	8,468	-0.01%
2019/08/22	9	32.65	2	32.48	32.40	7	8,490	0.08%
2019/08/21	14	32.78	2	32.90	32.70	12	8,500	0.14%
2019/08/20	10	33.10	3	33.10	32.90	7	8,487	0.08%
2019/08/19	1	33.50	2.5	33.42	33.40	-1.5	8,459	-0.02%
2019/08/16	8	32.39	7	32.72	32.50	1	8,412	0.01%
2019/08/15	4	31.63	0	0.00	31.85	4	8,490	0.05%
2019/08/14	0	0.00	1	32.60	32.50	-1	8,552	-0.01%
2019/08/13	0	0.00	5	32.45	32.50	-5	8,640	-0.06%
2019/08/12	6.1	32.41	2	32.35	32.45	4.1	8,721	0.05%
2019/08/08	12	33.08	23	33.01	32.85	-11	8,736	-0.13%
2019/08/07	14.4	33.89	1	33.35	33.20	13.4	8,803	0.15%
2019/08/06	1	34.15	0	0.00	34.15	1	8,983	0.01%
2019/08/05	5	34.20	0	34.40	33.85	5	9,305	0.05%
2019/08/02	7	34.58	41	34.48	34.55	-34	9,570	-0.36%
2019/08/01	3	35.87	2	35.78	35.75	1	9,723	0.01%
2019/07/31	2	35.70	2	36.20	36.20	0	9,932	0.00%
2019/07/30	4	36.78	3.5	35.65	35.60	0.5	9,958	0.01%
2019/07/29	21	37.58	4	37.18	37.05	17	9,899	0.17%
2019/07/26	1	36.85	1	36.95	37.00	0	9,916	0.00%
2019/07/25	3	36.85	11	36.90	36.90	-8	9,947	-0.08%
2019/07/24	53	37.01	4	37.06	36.80	49	10,024	0.49%
2019/07/23	4	36.40	5	36.07	36.10	-1	10,242	-0.01%
2019/07/22	18	36.50	20	36.43	36.50	-2	10,750	-0.02%
2019/07/19	7	34.96	8	35.88	36.05	-1	11,077	-0.01%
2019/07/18	10	35.13	6	34.64	34.50	4	11,053	0.04%
2019/07/17	3	35.92	13	35.61	35.65	-10	11,077	-0.09%
2019/07/16	8	36.12	4	35.94	35.90	4	11,708	0.03%
2019/07/15	2	35.80	2	35.95	35.70	0	11,875	0.00%
2019/07/12	11	35.41	1	35.75	35.40	10	12,082	0.08%
2019/07/11	6	35.87	3	35.77	35.60	3	12,129	0.02%
2019/07/10	15	37.51	2	37.48	37.60	13	12,100	0.11%
2019/07/09	7	37.72	37	37.55	37.40	-30	12,054	-0.25%
2019/07/08	44	38.33	27	38.44	38.05	17	12,117	0.14%
2019/07/05	7	37.73	17	37.53	37.80	-10	12,158	-0.08%
2019/07/04	7	37.33	31	37.54	37.55	-24	12,166	-0.20%
2019/07/03	1	36.75	7	36.81	36.90	-6	12,483	-0.05%
2019/07/02	6	36.56	20	36.87	37.10	-14	12,517	-0.11%
2019/07/01	45	36.30	8	36.28	36.45	37	12,550	0.29%
2019/06/28	1	35.10	3	35.15	35.35	-2	12,808	-0.02%
2019/06/27	2	35.15	5	35.20	35.15	-3	13,119	-0.02%
2019/06/26	11	34.47	6	34.58	34.70	5	13,074	0.04%
2019/06/25	1	35.05	21	35.39	35.30	-20	13,030	-0.15%
2019/06/24	6	35.21	1	35.50	36.00	5	12,960	0.04%
2019/06/21	3	35.85	4	35.65	35.05	-1	12,923	-0.01%
2019/06/20	15	36.10	5	35.86	35.70	10	12,880	0.08%
2019/06/19	2	35.20	0	0.00	35.55	2	12,826	0.02%
2019/06/18	8	35.23	8	35.03	35.05	0	12,825	0.00%
2019/06/17	9	35.48	6	35.85	35.50	3	12,844	0.02%
2019/06/14	3	34.83	0	0.00	34.40	3	12,517	0.02%
2019/06/13	5	34.12	2	34.20	34.25	3	12,543	0.02%
2019/06/12	16	34.88	11	34.84	34.60	5	12,564	0.04%
2019/06/11	46	33.61	42	33.92	34.05	4	12,406	0.03%
2019/05/31	2	33.75	0	0.00	33.50	2	13,007	0.02%
2019/05/30	0	0.00	8	32.86	33.15	-8	13,059	-0.06%
2019/05/29	6	32.30	1	32.45	32.30	5	13,289	0.04%
2019/05/28	0	0.00	2	32.65	32.95	-2	13,695	-0.01%
2019/05/24	4	33.20	0	0.00	33.05	4	14,485	0.03%
2019/05/23	1	33.00	4	33.10	33.30	-3	14,617	-0.02%
2019/05/22	8	34.59	11	34.50	33.90	-3	14,824	-0.02%
2019/05/21	2	33.65	10	33.46	33.90	-8	15,197	-0.05%
2019/05/20	7	33.16	6	33.03	33.05	1	15,278	0.01%
2019/05/17	11	34.48	17	34.06	33.80	-6	15,570	-0.04%
2019/05/16	6	34.67	0	0.00	33.80	6	15,910	0.04%
2019/05/15	10	35.05	9	35.17	34.90	1	16,886	0.01%
2019/05/14	22	34.34	25	34.56	35.25	-3	17,494	-0.02%
2019/05/13	14	35.04	9	34.09	33.80	5	17,719	0.03%
2019/05/10	23	37.51	15	36.55	36.60	8	17,580	0.05%
2019/05/09	9	37.87	1	37.30	37.25	8	17,423	0.05%
2019/05/08	0	0.00	13	38.61	38.90	-13	17,313	-0.08%
2019/05/07	2	38.45	0	0.00	38.40	2	17,407	0.01%
2019/05/06	20	38.33	4	38.64	38.15	16	17,976	0.09%
2019/05/03	2	39.50	14	39.46	39.35	-12	17,943	-0.07%
2019/05/02	6	38.94	6	39.00	38.90	0	17,968	0.00%
2019/04/30	7	38.33	9	38.78	39.05	-2	18,100	-0.01%
2019/04/29	35	39.76	5	38.78	38.55	30	17,988	0.17%
2019/04/26	9	40.47	20	40.65	41.15	-11	17,730	-0.06%
2019/04/25	15	40.36	30	40.48	40.55	-15	17,250	-0.09%
2019/04/24	4	39.96	11	39.68	39.40	-7	16,889	-0.04%
2019/04/23	10	39.04	3	38.93	39.00	7	16,911	0.04%
2019/04/22	38	40.00	42	40.50	39.25	-4	17,008	-0.02%
2019/04/19	14	38.80	10	38.69	39.00	4	16,563	0.02%
2019/04/18	13	38.76	13	38.91	37.85	0	16,598	0.00%
2019/04/17	14	38.44	9	38.49	38.25	5	16,622	0.03%
2019/04/16	3	37.50	1	38.10	38.05	2	16,677	0.01%
2019/04/15	6	37.63	0	0.00	37.30	6	16,926	0.04%
2019/04/12	12	37.40	0	0.00	37.25	12	17,317	0.07%
2019/04/11	10	38.78	1	39.05	38.10	9	17,415	0.05%
2019/04/10	13	39.28	3	39.37	39.35	10	17,356	0.06%
2019/04/09	36	40.12	22	40.12	39.60	14	17,404	0.08%
2019/04/08	5	39.49	4	39.79	39.30	1	17,317	0.01%
2019/04/03	8	39.34	39	39.73	39.20	-31	17,378	-0.18%
2019/04/02	10	38.92	20	39.14	39.45	-10	17,400	-0.06%
2019/04/01	1	37.40	23.3	37.71	37.90	-22.3	17,263	-0.13%
2019/03/29	10	36.75	14	36.70	36.90	-4	17,149	-0.02%
2019/03/28	6	37.05	3	37.20	36.55	3	17,823	0.02%
2019/03/26	1	36.90	3	37.18	36.90	-2	19,704	-0.01%
2019/03/25	0	0.00	1	36.30	36.70	-1	20,382	0.00%
2019/03/22	2	37.35	3	37.35	37.10	-1	20,597	0.00%
2019/03/21	6	36.91	15	37.26	36.75	-9	20,876	-0.04%
2019/03/20	1	37.05	3	37.03	37.10	-2	21,208	-0.01%
2019/03/19	4	36.59	2	36.60	36.45	2	21,697	0.01%
2019/03/18	3	36.27	1	36.30	36.25	2	22,043	0.01%
2019/03/15	20	37.08	0	0.00	36.70	20	22,301	0.09%
2019/03/14	5	37.00	12	37.23	36.45	-7	22,583	-0.03%
2019/03/13	8	37.10	12	37.10	37.10	-4	23,091	-0.02%
2019/03/12	3	37.83	9	38.01	37.35	-6	23,411	-0.03%
2019/03/11	5	37.41	4	37.30	37.30	1	23,766	0.00%
2019/03/08	9	36.81	3	37.13	37.25	6	24,548	0.02%
2019/03/07	9	37.92	0	0.00	37.05	9	25,184	0.04%
2019/03/06	3	39.28	5	39.17	38.65	-2	26,262	-0.01%
2019/03/05	3	38.78	0	0.00	38.60	3	27,112	0.01%
2019/03/04	9	39.23	49	39.18	38.95	-40	28,054	-0.14%
2019/02/27	13	39.26	11	39.17	39.50	2	28,110	0.01%
2019/02/26	22	39.13	30	39.18	38.60	-8	28,202	-0.03%
2019/02/25	24	37.90	0	0.00	37.80	24	28,383	0.08%
2019/02/22	8	39.19	10	39.02	38.75	-2	29,437	-0.01%
2019/02/21	7	38.97	6	39.02	39.40	1	29,463	0.00%
2019/02/20	22	40.23	32	40.28	39.50	-10	29,489	-0.03%
2019/02/19	15	39.15	4	39.20	39.50	11	29,660	0.04%
2019/02/18	16	39.90	8	39.73	39.20	8	30,192	0.03%
2019/02/15	98	39.66	7	39.00	38.80	91	30,612	0.30%
2019/02/14	44	39.99	37	39.96	39.80	7	30,775	0.02%
2019/02/13	29	37.26	16	38.22	38.75	13	30,306	0.04%
2019/02/12	13	35.06	25	35.31	35.25	-12	30,182	-0.04%
2019/02/11	3	34.43	5	34.46	34.35	-2	31,029	-0.01%
2019/01/30	5	33.92	2	33.90	33.40	3	31,892	0.01%
2019/01/29	4	33.59	0	0.00	33.40	4	32,202	0.01%
2019/01/28	15	34.62	15	34.47	34.25	0	32,566	0.00%
2019/01/25	30	34.22	30	34.49	34.30	0	33,389	0.00%
2019/01/24	4	32.50	2	32.75	32.65	2	34,287	0.01%
2019/01/23	2	32.10	9	32.34	32.25	-7	34,578	-0.02%
2019/01/22	2	32.80	4	32.56	32.60	-2	34,995	-0.01%
2019/01/21	3	32.30	8.5	32.29	32.20	-5.5	35,430	-0.02%
2019/01/18	8	31.55	0	0.00	32.20	8	35,828	0.02%
2019/01/17	3	32.35	1	32.60	32.00	2	36,054	0.01%
2019/01/16	2	32.25	3	32.57	32.60	-1	36,365	0.00%
2019/01/15	1	32.20	5	32.20	32.05	-4	36,476	-0.01%
2019/01/14	7	31.56	0	0.00	31.85	7	36,612	0.02%
2019/01/11	1	33.60	4	33.51	32.95	-3	36,713	-0.01%
2019/01/10	3	33.85	3	33.90	33.40	0	36,865	0.00%
2019/01/09	11	33.51	11	33.70	33.40	0	37,074	0.00%
2019/01/08	5	33.25	4	33.48	33.35	1	37,626	0.00%
2019/01/07	2	33.55	9	33.16	33.55	-7	37,762	-0.02%
2019/01/04	14	30.52	13	31.07	31.50	1	38,001	0.00%
2019/01/03	12	32.92	4	32.54	32.00	8	37,814	0.02%
2019/01/02	2	33.83	6	33.62	33.50	-4	38,184	-0.01%
2018/12/28	14	33.55	9	33.48	33.50	5	38,634	0.01%
2018/12/27	1	33.75	5	33.70	33.50	-4	39,107	-0.01%
2018/12/26	8	33.30	7	33.26	32.50	1	39,032	0.00%
2018/12/25	10	32.98	15	33.35	33.40	-5	39,341	-0.01%
2018/12/24	7	33.82	8	34.20	34.40	-1	39,312	0.00%
2018/12/22	5	34.35	4	34.48	34.65	1	39,298	0.00%
2018/12/21	18	34.59	22	34.52	35.45	-4	39,507	-0.01%
2018/12/20	19	34.14	10	33.78	33.60	9	39,119	0.02%
2018/12/19	48	36.22	20	35.49	35.20	28	38,481	0.07%
2018/12/18	141	39.67	136	39.98	37.60	5	38,498	0.01%	大買/大賣/
2018/12/17	8	40.66	4	40.45	40.50	4	38,648	0.01%
2018/12/14	9	41.46	5	41.46	40.70	4	38,836	0.01%
2018/12/13	3	41.97	6	42.13	42.30	-3	38,818	-0.01%
2018/12/12	16	42.11	14	42.10	41.85	2	38,745	0.01%
2018/12/11	18	41.45	13	40.98	40.55	5	38,901	0.01%
2018/12/10	8	39.85	8	40.20	41.45	0	39,090	0.00%
2018/12/07	12	41.08	15	40.93	40.90	-3	39,058	-0.01%
2018/12/06	16	40.38	15	40.87	40.15	1	39,164	0.00%
2018/12/05	12	41.92	5	42.12	41.90	7	39,076	0.02%
2018/12/04	4	43.63	9	43.27	43.20	-5	39,419	-0.01%
2018/12/03	35	44.72	28	44.71	44.20	7	39,430	0.02%
2018/11/30	23	42.58	26	42.66	43.20	-3	38,819	-0.01%
2018/11/29	33	41.79	33	41.84	42.50	0	38,225	0.00%
2018/11/28	22	40.35	29	40.23	39.85	-7	37,146	-0.02%
2018/11/27	17	39.29	25	39.56	39.40	-8	36,504	-0.02%
2018/11/26	16	38.17	19	37.68	38.20	-3	35,653	-0.01%
2018/11/23	21	38.41	24	38.12	37.35	-3	35,760	-0.01%
2018/11/22	28	38.87	24	39.34	38.15	4	35,578	0.01%
2018/11/21	47	39.56	88	39.56	39.50	-41	35,256	-0.12%
2018/11/20	7	37.55	14	37.64	37.45	-7	34,251	-0.02%
2018/11/19	2	36.75	17	37.37	37.70	-15	34,401	-0.04%
2018/11/16	25	37.46	24	37.99	36.75	1	34,265	0.00%
2018/11/15	24	36.75	34	37.35	37.70	-10	33,749	-0.03%
2018/11/14	40	37.56	5	38.08	37.00	35	33,259	0.11%
2018/11/13	26	37.33	54	37.28	38.35	-28	32,871	-0.09%
2018/11/12	20	37.58	12	37.19	37.80	8	32,467	0.02%
2018/11/09	22	36.55	25	36.70	37.00	-3	32,209	-0.01%
2018/11/08	42	37.32	43	37.08	36.25	-1	31,899	0.00%
2018/11/07	16	34.46	59	34.48	35.80	-43	31,002	-0.14%
2018/11/06	15	33.22	7	32.81	32.55	8	30,328	0.03%
2018/11/05	30	33.61	25	33.76	34.05	5	30,079	0.02%
2018/11/02	36	33.24	16	33.43	33.30	20	29,779	0.07%
2018/11/01	71	32.99	35.2	33.38	32.75	35.8	29,018	0.12%
2018/10/31	6	30.98	32.4	31.27	31.40	-26.4	27,766	-0.10%
2018/10/30	17	28.26	7.2	28.47	28.55	9.8	27,535	0.04%
2018/10/29	5	26.99	22	27.76	28.65	-17	27,409	-0.06%
2018/10/26	11	26.71	13	27.55	26.05	-2	27,322	-0.01%
2018/10/25	18	26.88	21	26.61	26.55	-3	27,120	-0.01%
2018/10/24	10	30.59	6	30.20	29.50	4	26,849	0.01%
2018/10/23	3	32.02	0	0.00	31.35	3	26,639	0.01%
2018/10/22	20	32.72	11	33.03	33.10	9	26,588	0.03%
2018/10/19	10	31.98	11	31.81	32.35	-1	26,568	0.00%
2018/10/18	10	33.65	4	33.68	33.25	6	26,457	0.02%
2018/10/17	10	33.42	9	33.98	33.10	1	26,349	0.00%
2018/10/16	37	34.01	19	33.87	33.25	18	26,327	0.07%
2018/10/15	7	31.81	3	32.00	32.00	4	26,269	0.02%
2018/10/12	9	32.07	11	32.09	31.85	-2	26,475	-0.01%
2018/10/11	3	31.87	15	32.13	31.80	-12	26,210	-0.05%
2018/10/09	9	35.49	17	35.81	35.30	-8	26,240	-0.03%
2018/10/08	16	36.47	13.1	35.61	35.15	2.9	26,051	0.01%
2018/10/05	31	37.51	17	37.29	36.80	14	25,907	0.05%
2018/10/04	58	40.39	9	40.68	40.00	49	25,635	0.19%
2018/10/03	33	41.35	6	41.72	40.40	27	25,839	0.10%
2018/10/02	3	42.77	5	43.44	42.60	-2	26,084	-0.01%
2018/10/01	28	42.99	7	43.13	43.20	21	26,286	0.08%
2018/09/28	11	43.24	14	43.33	43.50	-3	26,732	-0.01%
2018/09/27	15	42.80	47	42.82	42.20	-32	26,709	-0.12%
2018/09/26	31	44.43	7	43.98	43.80	24	27,040	0.09%
2018/09/25	61	44.79	38	44.92	44.15	23	26,956	0.09%
2018/09/21	25	42.37	46	42.75	43.85	-21	26,206	-0.08%
2018/09/20	18	41.11	16	41.30	40.75	2	25,600	0.01%
2018/09/19	47.1	41.46	33	41.22	40.20	14.1	25,686	0.05%
2018/09/18	5	41.51	5	41.23	40.95	0	25,896	0.00%
2018/09/17	18	42.03	11	41.96	42.40	7	26,186	0.03%
2018/09/14	12	40.04	12	40.60	41.45	0	25,773	0.00%
2018/09/13	8	38.49	7	39.39	37.70	1	25,506	0.00%
2018/09/12	7	38.53	5	38.95	38.65	2	25,568	0.01%
2018/09/11	5	39.71	5	39.11	39.60	0	25,723	0.00%
2018/09/10	23	39.02	5	38.70	37.45	18	25,491	0.07%
2018/09/07	20	43.25	4	44.16	41.50	16	25,119	0.06%
2018/09/06	6	44.43	8	44.69	44.00	-2	25,060	-0.01%
2018/09/05	2	44.15	8	44.24	44.55	-6	25,627	-0.02%
2018/09/04	9	43.92	16.1	44.17	43.85	-7.1	27,102	-0.03%
2018/09/03	6	45.02	3	45.43	43.55	3	27,874	0.01%
2018/08/31	10	46.39	6	47.03	47.25	4	28,015	0.01%
2018/08/30	13	48.40	14	48.39	47.50	-1	28,162	0.00%
2018/08/29	8	46.67	6	47.33	47.60	2	28,205	0.01%
2018/08/28	3	47.93	3	48.05	47.10	0	28,746	0.00%
2018/08/27	8	45.56	15	45.89	47.20	-7	28,901	-0.02%
2018/08/24	15	45.10	7	43.80	42.95	8	29,383	0.03%
2018/08/23	8	46.90	9	46.56	46.40	-1	30,829	0.00%
2018/08/22	13	47.54	15	47.15	47.10	-2	31,632	-0.01%
2018/08/21	6	47.32	10	47.30	47.00	-4	33,184	-0.01%
2018/08/20	19.1	48.73	3	50.40	47.00	16.1	34,269	0.05%
2018/08/17	10	51.31	6	51.25	51.80	4	34,573	0.01%
2018/08/16	8	49.23	11	50.43	51.20	-3	34,777	-0.01%
2018/08/15	10	52.31	3	50.20	50.20	7	35,119	0.02%
2018/08/14	9	52.79	12	53.82	53.50	-3	35,718	-0.01%
2018/08/13	15	55.55	22	54.57	53.60	-7	35,970	-0.02%
2018/08/10	9	59.98	5	60.18	58.80	4	36,641	0.01%
2018/08/09	26	59.06	18	58.83	59.60	8	38,103	0.02%
2018/08/08	10	59.16	5	59.14	58.60	5	39,838	0.01%
2018/08/07	3	59.87	7	59.67	59.50	-4	40,602	-0.01%
2018/08/06	3	57.50	6	57.67	58.30	-3	41,808	-0.01%
2018/08/03	13	56.45	18	56.96	57.80	-5	42,958	-0.01%
2018/08/02	28	58.93	37	58.96	56.50	-9	43,259	-0.02%
2018/08/01	16	61.65	3	62.53	61.80	13	43,841	0.03%
2018/07/31	17	61.71	12	62.76	63.00	5	45,167	0.01%
2018/07/30	11	63.09	2	61.95	61.80	9	45,338	0.02%
2018/07/27	13	63.75	12	63.95	64.60	1	45,469	0.00%
2018/07/26	12	63.72	19	63.58	63.30	-7	45,878	-0.02%
2018/07/25	10	63.51	28	63.63	63.00	-18	46,171	-0.04%
2018/07/24	12	62.98	10	62.84	62.90	2	46,194	0.00%
2018/07/23	58	60.83	28	60.83	62.80	30	46,073	0.07%
2018/07/20	60	63.18	32	64.30	62.40	28	46,066	0.06%
2018/07/19	8	63.71	8	63.49	64.00	0	45,727	0.00%
2018/07/18	12	62.64	35	62.84	61.50	-23	46,120	-0.05%
2018/07/17	18	63.86	19	63.81	62.60	-1	46,538	0.00%
2018/07/16	15	63.12	11	63.66	64.30	4	47,402	0.01%
2018/07/13	5	63.70	9	63.71	62.30	-4	48,285	-0.01%
2018/07/12	17	62.58	22	62.17	62.10	-5	47,998	-0.01%
2018/07/11	9	61.47	12.1	61.79	62.00	-3.1	47,915	-0.01%
2018/07/10	28	60.91	72.1	61.22	62.40	-44.1	47,730	-0.09%
2018/07/09	15	58.33	16	59.11	57.80	-1	47,682	0.00%
2018/07/06	43	57.46	73	56.78	58.70	-30	47,345	-0.06%
2018/07/05	36	54.26	25	54.10	53.90	11	46,923	0.02%
2018/07/04	45	55.08	48	53.61	53.00	-3	46,768	-0.01%
2018/07/03	19	58.49	14	59.00	58.10	5	46,387	0.01%
2018/07/02	25	60.11	19	60.19	59.10	6	46,387	0.01%
2018/06/29	11	61.14	17	61.54	62.30	-6	46,271	-0.01%
2018/06/28	21	61.78	25	62.02	60.80	-4	46,268	-0.01%
2018/06/27	29	61.05	21	61.07	61.60	8	45,965	0.02%
2018/06/26	45	60.12	49	59.69	60.70	-4	45,735	-0.01%
2018/06/25	24	58.51	17	58.19	57.60	7	45,247	0.02%
2018/06/22	13	60.39	5	60.90	59.70	8	45,234	0.02%
2018/06/21	13.9	62.31	13	62.38	62.50	0.9	45,060	0.00%
2018/06/20	18.7	62.05	19.5	62.29	60.60	-0.8	44,997	0.00%
2018/06/19	13	65.14	47	64.83	64.50	-34	44,847	-0.08%
2018/06/15	8	68.60	23	67.13	66.60	-15	44,751	-0.03%
2018/06/14	32	67.59	26	67.58	68.10	6	44,648	0.01%
2018/06/13	23	68.47	22	67.75	67.00	1	44,859	0.00%
2018/06/12	90	72.84	18	72.92	70.00	72	44,681	0.16%
2018/06/11	14	67.42	25.2	66.53	69.70	-11.2	43,257	-0.03%
2018/06/08	16	63.42	45	62.72	63.40	-29	42,538	-0.07%
2018/06/07	6	66.55	7	66.14	65.00	-1	42,363	0.00%
2018/06/06	32	65.56	186	65.60	66.00	-154	42,989	-0.36%	大賣/鉅額交易
2018/06/05	32	65.67	33	64.23	63.70	-1	43,474	0.00%
2018/06/04	19	66.92	1,017	66.79	67.30	-998	42,688	-2.34%	大賣/鉅額交易
2018/06/01	47	68.09	30	68.11	67.10	17	42,378	0.04%
2018/05/31	73	70.50	110	71.06	69.90	-37	41,822	-0.09%	大賣/
2018/05/30	38	67.02	28	66.90	67.80	10	40,393	0.02%
2018/05/29	64	66.73	80	67.28	66.40	-16	39,562	-0.04%
2018/05/28	73	64.08	89.1	63.58	64.80	-16.1	37,968	-0.04%
2018/05/25	71	60.20	52.1	60.34	60.50	18.9	36,847	0.05%
2018/05/24	23	59.44	15	59.47	59.30	8	36,381	0.02%
2018/05/23	37	59.77	25	59.16	58.90	12	36,141	0.03%
2018/05/22	22	59.71	147	62.13	58.50	-125	35,613	-0.35%	大賣/鉅額交易
2018/05/21	34	63.28	40	62.95	62.60	-6	34,997	-0.02%
2018/05/18	44	61.95	39.1	62.10	63.20	4.9	34,507	0.01%
2018/05/17	64	62.58	64	64.00	61.20	0	33,760	0.00%
2018/05/16	62	61.22	70	61.55	62.00	-8	32,460	-0.02%
2018/05/15	28	57.56	21	57.48	57.30	7	31,009	0.02%
2018/05/14	40.5	56.70	93	56.47	58.10	-52.5	30,392	-0.17%
2018/05/11	148	55.02	89	54.78	52.90	59	29,133	0.20%	大買/
2018/05/10	42	52.68	15.6	52.49	53.50	26.4	27,993	0.09%
2018/05/09	43	53.67	23	53.76	52.50	20	27,547	0.07%
2018/05/08	22	53.40	71.3	53.35	53.80	-49.3	26,881	-0.18%
2018/05/07	9	48.63	32	48.80	50.00	-23	25,652	-0.09%
2018/05/04	20	47.91	6	47.24	47.25	14	25,600	0.05%
2018/05/03	18	49.40	21	49.96	48.75	-3	25,913	-0.01%
2018/05/02	14	48.44	25	48.14	48.90	-11	25,992	-0.04%
2018/04/30	12	46.86	9	46.99	46.80	3	26,032	0.01%
2018/04/27	3	46.67	8	46.77	46.50	-5	27,327	-0.02%
2018/04/26	15	46.94	16	47.01	45.90	-1	28,276	0.00%
2018/04/25	25	47.45	17	46.61	47.60	8	28,445	0.03%
2018/04/24	36	48.75	4	46.79	46.25	32	29,126	0.11%
2018/04/23	21	49.71	41	50.43	48.80	-20	28,557	-0.07%
2018/04/20	50	49.26	23	48.91	48.70	27	28,578	0.09%
2018/04/19	9	47.95	46	47.89	49.10	-37	27,712	-0.13%
2018/04/18	1	44.40	3	44.65	44.65	-2	26,756	-0.01%
2018/04/17	6	44.42	1	45.90	44.05	5	26,930	0.02%
2018/04/16	4	46.03	24	45.93	45.50	-20	27,170	-0.07%
2018/04/13	18	46.41	16	46.58	45.65	2	27,575	0.01%
2018/04/12	3	44.50	5	45.40	44.90	-2	27,359	-0.01%
2018/04/11	16	45.81	6	45.83	45.05	10	28,225	0.04%
2018/04/10	0	0.00	3	44.67	44.60	-3	28,851	-0.01%
2018/04/09	5	44.05	7	44.24	43.80	-2	29,531	-0.01%
2018/04/03	6	43.93	1,008	43.75	44.25	-1,002	29,498	-3.40%	大賣/鉅額交易
2018/04/02	12	43.10	1	43.35	43.05	11	29,804	0.04%
2018/03/31	7	43.93	8	43.95	44.00	-1	29,953	0.00%
2018/03/30	10	45.80	2	44.80	44.70	8	30,304	0.03%
2018/03/29	4	46.18	7	46.16	45.50	-3	30,876	-0.01%
2018/03/28	4	46.23	0	0.00	45.80	4	30,715	0.01%
2018/03/27	0	0.00	7	47.04	47.15	-7	30,879	-0.02%
2018/03/26	4	45.64	2	45.45	45.75	2	31,408	0.01%
2018/03/23	10	45.42	18	45.11	45.00	-8	31,596	-0.03%
2018/03/22	14	47.78	13	47.46	47.05	1	31,550	0.00%
2018/03/21	42	47.29	38	47.40	47.00	4	31,458	0.01%
2018/03/20	7	47.02	5	47.22	47.25	2	31,677	0.01%
2018/03/19	18	47.98	31	48.37	47.65	-13	31,851	-0.04%
2018/03/16	14	48.10	11	48.49	47.20	3	31,592	0.01%
2018/03/15	78	46.40	9	46.67	47.00	69	31,638	0.22%
2018/03/14	20	47.43	16	47.87	46.90	4	31,960	0.01%
2018/03/13	4	48.13	9	48.14	48.55	-5	32,804	-0.02%
2018/03/12	33	47.83	21	47.97	47.75	12	33,151	0.04%
2018/03/09	25	45.01	53	46.86	47.50	-28	33,111	-0.08%
2018/03/08	3	43.20	5	43.16	43.20	-2	33,139	-0.01%
2018/03/07	11	42.30	8	42.88	42.70	3	33,542	0.01%
2018/03/06	36	42.51	578	42.34	42.40	-542	33,993	-1.59%	大賣/鉅額交易
2018/03/05	48	42.27	12	41.74	41.40	36	34,392	0.10%
2018/03/02	11	44.30	5	44.07	44.10	6	34,552	0.02%
2018/03/01	3	44.62	1	45.00	45.00	2	35,135	0.01%
2018/02/27	3	45.70	4	45.54	45.30	-1	35,753	0.00%
2018/02/26	9	45.73	8	45.84	45.50	1	36,140	0.00%
2018/02/23	4	44.73	4	44.81	44.50	0	36,662	0.00%
2018/02/22	15	44.29	1	44.15	44.15	14	38,036	0.04%
2018/02/21	17	44.77	23	44.94	45.00	-6	39,623	-0.02%
2018/02/12	27	43.54	30	43.10	43.00	-3	39,949	-0.01%
2018/02/09	10	41.95	16	42.67	42.90	-6	40,294	-0.01%
2018/02/08	19	44.03	1	43.50	43.50	18	40,591	0.04%
2018/02/07	9	45.46	13	45.60	45.10	-4	40,855	-0.01%
2018/02/06	12	43.28	11	44.59	42.50	1	41,706	0.00%
2018/02/05	14	45.10	6	46.26	47.20	8	43,336	0.02%
2018/02/02	14	47.18	1	47.00	47.20	13	44,680	0.03%
2018/02/01	8	48.59	5	48.74	48.00	3	46,364	0.01%
2018/01/31	10	47.39	6	48.00	48.00	4	47,867	0.01%
2018/01/30	26	49.85	12	49.88	48.60	14	48,603	0.03%
2018/01/29	50	50.09	8	49.93	49.85	42	48,644	0.09%
2018/01/26	10	49.84	24	49.78	49.00	-14	48,988	-0.03%
2018/01/25	16	51.25	24	51.19	49.50	-8	48,892	-0.02%
2018/01/24	9	52.98	4	52.40	52.30	5	48,813	0.01%
2018/01/23	53	54.42	49	53.07	52.40	4	49,067	0.01%
2018/01/22	31	51.81	25.4	52.32	53.60	5.6	48,434	0.01%
2018/01/19	12	48.54	14	48.43	48.75	-2	49,111	0.00%
2018/01/18	42	48.40	59	48.34	47.90	-17	49,222	-0.03%
2018/01/17	6	47.41	1	47.40	46.90	5	49,485	0.01%
2018/01/16	12	47.35	9	47.89	47.05	3	50,360	0.01%
2018/01/15	1	46.40	7	46.51	47.00	-6	51,050	-0.01%
2018/01/12	16	46.72	10	46.35	45.90	6	51,888	0.01%
2018/01/11	8	45.94	0	0.00	46.20	8	52,157	0.02%
2018/01/10	67	46.80	31	46.60	45.85	36	52,303	0.07%
2018/01/09	29	46.46	53	46.78	47.25	-24	52,530	-0.05%
2018/01/08	10	46.36	10	45.76	45.05	0	52,941	0.00%
2018/01/05	42	47.72	25	47.86	47.15	17	53,817	0.03%
2018/01/04	16	44.32	18	45.43	46.50	-2	54,411	0.00%
2018/01/03	20	44.41	24	43.95	43.95	-4	53,809	-0.01%
2018/01/02	5	42.35	10	42.50	42.35	-5	53,322	-0.01%