合晶 (6182)-元大-西屯券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股▲1.63%
1518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-西屯券商分點個股進出

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-西屯券商分點個股進出
元大-西屯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
2024/04/26	2	39.05	0	0.00	39.20	2	2,937	0.07%
2024/04/25	0	0.00	2	39.00	39.20	-2	2,940	-0.07%
2024/04/24	0	0.00	2	38.85	39.00	-2	2,969	-0.07%
2024/04/19	1	38.80	0	0.00	38.85	1	3,009	0.03%
2024/04/16	0	0.00	1	39.10	38.90	-1	2,945	-0.03%
2024/04/15	0	39.80	0	0.00	40.10	0	2,945	0.00%
2024/03/29	0.1	38.90	1	39.15	39.00	-0.9	3,209	-0.03%
2024/03/28	1	38.90	0	0.00	38.80	1	3,278	0.03%
2024/03/27	4	39.30	3	39.05	39.00	1	3,324	0.03%
2024/03/26	3.1	38.78	0	0.00	38.75	3.1	3,388	0.09%
2024/03/25	0.1	39.30	10	39.58	39.10	-9.9	3,432	-0.29%
2024/03/22	0	0.00	3	40.10	39.70	-3	3,537	-0.08%
2024/03/21	1	40.10	0.2	40.05	40.00	0.8	3,678	0.02%
2024/03/20	4	40.13	3	40.37	40.15	1	3,999	0.03%
2024/03/19	5	40.20	4	39.97	39.60	1	4,036	0.02%
2024/03/18	30	38.80	0	0.00	38.80	30	4,353	0.69%
2024/03/15	1	39.80	0	0.00	39.70	1	4,579	0.02%
2024/03/14	33	40.23	2	40.20	40.20	31	4,547	0.68%
2024/03/13	2	41.70	2	41.20	40.70	0	4,537	0.00%
2024/03/12	2	41.30	3	41.32	41.20	-1	4,493	-0.02%
2024/03/11	9.1	42.32	3	41.83	41.60	6.1	4,453	0.14%
2024/03/08	12.2	42.42	16	41.98	42.35	-3.8	4,322	-0.09%
2024/03/06	0.1	40.05	0	0.00	39.85	0.1	3,958	0.00%
2024/03/05	0.2	40.25	0	0.00	40.10	0.2	3,980	0.01%
2024/03/04	0.4	40.19	1	40.20	40.10	-0.7	3,992	-0.02%
2024/03/01	0	0.00	1	40.10	39.90	-1	4,022	-0.02%
2024/02/29	1	39.80	3	39.92	39.80	-2	4,017	-0.05%
2024/02/27	0.1	40.10	1	39.95	39.90	-0.9	4,006	-0.02%
2024/02/26	1.1	40.51	0	0.00	40.40	1.1	3,992	0.03%
2024/02/23	1.1	41.53	0	0.00	41.00	1.1	3,963	0.03%
2024/02/22	2	41.35	0	0.00	41.20	2	3,963	0.05%
2024/02/20	0	0.00	1	41.60	41.30	-1	3,960	-0.03%
2024/02/16	2	41.35	1	41.00	41.40	1	3,966	0.03%
2024/02/15	1	40.95	0	0.00	41.20	1	3,965	0.03%
2024/02/05	0.2	40.65	10	40.55	40.70	-9.8	3,961	-0.25%
2024/02/02	0.1	40.90	5	40.86	41.00	-4.9	3,969	-0.12%
2024/02/01	2	40.85	1	40.75	41.00	1	4,014	0.02%
2024/01/31	5.1	41.05	0	0.00	41.25	5.1	4,029	0.13%
2024/01/30	1.1	40.78	0	0.00	40.55	1.1	4,055	0.03%
2024/01/29	2	41.30	0	0.00	41.30	2	4,119	0.05%
2024/01/26	0.2	41.35	0	0.00	41.35	0.2	4,131	0.00%
2024/01/25	1.1	41.79	0	0.00	41.50	1.1	4,137	0.03%
2024/01/23	1.4	42.36	0	0.00	42.30	1.4	4,234	0.03%
2024/01/22	0	0.00	2	42.50	42.55	-2	4,248	-0.05%
2024/01/19	0	0.00	5	42.20	42.15	-5	4,291	-0.12%
2024/01/17	5	42.40	0	0.00	42.20	5	4,333	0.12%
2024/01/16	0	0.00	2	43.20	43.35	-2	4,309	-0.05%
2024/01/12	2	42.85	0	0.00	42.75	2	4,315	0.05%
2024/01/11	0	0.00	3	42.62	42.80	-3	4,325	-0.07%
2024/01/10	1	42.60	0.4	42.45	42.35	0.6	4,351	0.01%
2024/01/09	0.1	42.85	2	43.00	43.05	-2	4,338	-0.04%
2024/01/08	1	43.15	0.6	43.55	43.55	0.4	4,326	0.01%
2024/01/05	4	43.16	0	0.00	43.05	4	4,347	0.09%
2024/01/04	2.1	43.02	2	43.25	43.25	0.1	4,341	0.00%
2024/01/03	1.2	42.65	3	43.00	43.20	-1.8	4,318	-0.04%
2024/01/02	0	0.00	2	43.25	43.05	-2	4,297	-0.05%
2023/12/28	2	43.93	0	0.00	43.55	2	4,277	0.05%
2023/12/27	0.1	44.00	0	0.00	43.95	0.1	4,250	0.00%
2023/12/26	1	43.90	0	0.00	44.15	1	4,172	0.02%
2023/12/25	0.3	43.90	0	0.00	43.75	0.3	4,130	0.01%
2023/12/22	0.1	44.30	0	0.00	44.10	0.1	4,096	0.00%
2023/12/21	4	44.24	5	44.14	44.05	-1	4,051	-0.02%
2023/12/20	10.2	44.83	2	44.85	44.65	8.2	3,989	0.21%
2023/12/19	1	45.10	0	0.00	45.00	1	3,943	0.03%
2023/12/18	4	47.24	0	0.00	46.05	4	3,839	0.10%
2023/12/15	27	48.68	6	48.43	48.05	21	3,768	0.56%
2023/12/14	3	46.62	0	0.00	47.40	3	3,495	0.09%
2023/12/13	13.1	47.92	12	47.64	46.45	1.1	3,474	0.03%
2023/12/12	4	45.53	9	46.38	47.60	-5	3,179	-0.16%
2023/12/07	2	44.00	0	0.00	43.80	2	3,090	0.06%
2023/12/06	0	0.00	2	44.55	44.35	-2	3,137	-0.06%
2023/12/05	0	0.00	1	44.65	44.45	-1	3,194	-0.03%
2023/12/01	0	0.00	5	45.00	45.10	-5	3,339	-0.15%
2023/11/30	0	0.00	5	45.55	45.00	-5	3,365	-0.15%
2023/11/28	0	0.00	1	44.45	44.85	-1	3,332	-0.03%
2023/11/24	0	0.00	1	43.85	43.85	-1	3,305	-0.03%
2023/11/22	0	0.00	20	43.70	43.70	-20	3,317	-0.60%
2023/11/20	1	43.95	0	0.00	44.05	1	3,340	0.03%
2023/11/13	0	0.00	5	43.10	42.95	-5	3,426	-0.15%
2023/11/09	1.1	42.60	2	42.48	42.40	-0.9	3,456	-0.03%
2023/11/07	5	43.25	0	0.00	43.00	5	3,444	0.15%
2023/11/06	6.1	43.44	1	43.90	43.50	5.1	3,448	0.15%
2023/11/03	0.1	44.85	0	0.00	44.85	0.1	3,442	0.00%
2023/11/02	0	0.00	3	45.20	45.15	-3	3,480	-0.09%
2023/11/01	1	44.20	1	43.30	44.60	0	3,501	0.00%
2023/10/31	2	44.38	2	44.00	43.60	0	3,473	0.00%
2023/10/30	2	45.35	0	0.00	45.10	2	3,470	0.06%
2023/10/26	0	0.00	1	45.45	45.45	-1	3,495	-0.03%
2023/10/25	1	46.80	0	0.00	46.15	1	3,467	0.03%
2023/10/24	0	0.00	4	46.33	46.70	-4	3,475	-0.12%
2023/10/23	0	0.00	5	46.30	46.00	-5	3,507	-0.14%
2023/10/20	3	46.10	0	0.00	46.00	3	3,539	0.08%
2023/10/18	0	0.00	1	46.10	45.90	-1	3,621	-0.03%
2023/10/17	0	0.00	2	46.70	46.05	-2	3,611	-0.06%
2023/10/16	0	0.00	1	46.55	46.35	-1	3,738	-0.03%
2023/10/13	1	46.65	1	46.20	46.50	0	3,861	0.00%
2023/10/12	0.2	45.70	0	0.00	45.85	0.2	3,963	0.01%
2023/10/11	1	45.60	11	45.55	45.05	-10	4,050	-0.25%
2023/10/06	0	0.00	13	46.18	45.95	-13	4,134	-0.31%
2023/10/03	22	45.23	0	0.00	45.00	22	4,457	0.49%
2023/09/27	54	44.15	6	44.72	44.00	48	4,641	1.03%
2023/09/26	120	44.65	1	44.70	44.65	119	4,648	2.56%	大買/鉅額交易
2023/09/25	4	45.05	0	0.00	44.95	4	4,702	0.09%
2023/09/22	321	44.75	0	0.00	45.20	321	4,714	6.81%	大買/鉅額交易
2023/09/21	0	0.00	1	44.85	44.85	-1	4,742	-0.02%
2023/09/20	0	0.00	3	45.28	44.90	-3	4,817	-0.06%
2023/09/19	3	46.37	10	46.00	45.70	-7	4,900	-0.14%
2023/09/18	0	0.00	1	47.30	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	2.1	46.40	46.50	-2.1	4,802	-0.04%
2023/09/14	3.2	46.06	0	0.00	46.00	3.2	4,750	0.07%
2023/09/13	3.6	45.99	0.1	46.10	45.90	3.5	4,749	0.07%
2023/09/12	3	45.38	93.1	45.96	45.65	-90.1	4,776	-1.89%
2023/09/11	2.1	44.55	405	44.41	44.40	-403	4,792	-8.41%	大賣/鉅額交易
2023/09/08	4.4	44.92	0.1	45.20	44.85	4.3	5,009	0.09%
2023/09/07	5	44.74	1	45.00	44.85	4	4,970	0.08%
2023/09/06	0	0.00	2.6	44.40	44.30	-2.6	4,892	-0.05%
2023/09/05	0	0.00	0.5	43.70	43.55	-0.5	4,848	-0.01%
2023/09/04	1	43.10	6	43.35	43.20	-5	4,859	-0.10%
2023/08/31	0	0.00	1	42.80	42.60	-1	4,871	-0.02%
2023/08/30	1	42.45	1	42.55	42.45	0	4,885	0.00%
2023/08/29	0	0.00	0.5	42.05	42.50	-0.5	4,909	-0.01%
2023/08/28	0	0.00	2	42.15	42.00	-2	4,910	-0.04%
2023/08/24	0	0.00	1	41.75	41.75	-1	4,913	-0.02%
2023/08/23	1	41.95	0	0.00	42.00	1	4,928	0.02%
2023/08/22	0	0.00	6	41.48	41.65	-6	4,921	-0.12%
2023/08/18	0	0.00	2	41.40	41.25	-2	4,893	-0.04%
2023/08/17	0	0.00	10.3	40.63	40.80	-10.3	4,877	-0.21%
2023/08/15	0	0.00	3	39.03	39.25	-3	4,833	-0.06%
2023/08/14	2	38.90	3	39.58	39.25	-1	4,827	-0.02%
2023/08/10	3	40.08	0	0.00	40.00	3	4,773	0.06%
2023/08/09	5	40.39	0	0.00	40.45	5	4,724	0.11%
2023/08/08	0	0.00	1	41.40	41.50	-1	4,637	-0.02%
2023/08/04	2	42.50	14	42.73	42.70	-12	4,583	-0.26%
2023/08/02	11.2	42.29	0	0.00	42.45	11.2	4,603	0.24%
2023/08/01	2	42.90	3	42.90	43.05	-1	4,540	-0.02%
2023/07/31	6.9	42.77	1	43.15	42.50	5.9	4,534	0.13%
2023/07/28	1	43.50	7	43.61	43.50	-6	4,463	-0.13%
2023/07/27	12	43.53	1.1	43.55	43.60	10.9	4,464	0.24%
2023/07/26	4.4	42.98	0	0.00	42.75	4.4	4,454	0.10%
2023/07/25	2	43.48	2	43.80	43.55	0	4,430	0.00%
2023/07/24	0.5	43.41	9	43.45	43.05	-8.5	4,423	-0.19%
2023/07/21	3.2	44.51	2	44.65	44.40	1.2	4,421	0.03%
2023/07/20	1	45.80	0	0.00	45.60	1	4,426	0.02%
2023/07/19	8.1	46.63	0	0.00	45.60	8.1	4,456	0.18%
2023/07/18	0	0.00	5	48.23	48.60	-5	4,399	-0.11%
2023/07/17	4.1	48.73	1	48.56	48.90	3.1	4,293	0.07%
2023/07/14	1.1	48.43	1.4	48.09	48.45	-0.3	4,239	-0.01%
2023/07/13	1	47.60	0	0.00	47.35	1	4,166	0.02%
2023/07/12	12	48.44	2	48.20	48.10	10	4,123	0.24%
2023/07/11	4	47.88	6	47.86	47.80	-2	4,014	-0.05%
2023/07/10	1	47.60	1	47.30	47.30	0	3,981	0.00%
2023/07/07	0.2	46.70	0	0.00	46.70	0.2	3,963	0.00%
2023/07/06	11	47.76	1	47.60	47.75	10	3,922	0.25%
2023/07/05	1.2	47.23	11	47.16	47.35	-9.8	3,870	-0.25%
2023/07/04	2	46.88	0	0.00	46.75	2	3,838	0.05%
2023/07/03	3	47.33	12	47.68	47.30	-9	3,841	-0.23%
2023/06/30	15	47.03	1	47.15	47.30	14	3,822	0.37%
2023/06/29	5	47.10	0	0.00	46.95	5	3,842	0.13%
2023/06/28	1	47.05	9	47.18	47.20	-8	3,834	-0.21%
2023/06/27	1	47.01	6.1	47.15	46.60	-5.1	3,836	-0.13%
2023/06/26	2	46.18	0	0.00	46.15	2	3,751	0.05%
2023/06/20	2	46.40	3	46.08	45.95	-1	3,980	-0.03%
2023/06/19	0	0.00	4	46.45	46.25	-4	4,117	-0.10%
2023/06/16	6	46.24	4	46.46	46.65	2	4,269	0.05%
2023/06/15	35	46.30	3	46.38	46.40	32	4,270	0.75%
2023/06/14	14	46.21	9	45.85	46.30	5	4,244	0.12%
2023/06/13	1	44.55	14	44.46	44.50	-13	4,099	-0.32%
2023/06/12	1.2	44.00	1	44.40	43.85	0.2	4,195	0.00%
2023/06/09	5.3	43.87	2	43.78	43.90	3.3	4,224	0.08%
2023/06/08	2.4	44.31	0	0.00	44.05	2.4	4,254	0.06%
2023/06/07	0.1	45.00	0	0.00	45.20	0.1	4,335	0.00%
2023/06/06	5	44.92	0	0.00	45.20	5	4,371	0.11%
2023/06/05	6	45.46	1	45.50	45.40	5	4,430	0.11%
2023/06/02	0.1	45.00	0	0.00	44.75	0.1	4,433	0.00%
2023/05/31	2	44.95	1	44.95	44.95	1	4,466	0.02%
2023/05/30	0	0.00	1	45.00	44.95	-1	4,461	-0.02%
2023/05/29	0	0.00	2	44.75	44.80	-2	4,461	-0.04%
2023/05/26	2	44.33	1	44.10	44.05	1	4,455	0.02%
2023/05/25	1	44.00	0	0.00	44.05	1	4,447	0.02%
2023/05/24	0	0.00	5	43.90	44.00	-5	4,492	-0.11%
2023/05/23	0	0.00	1.2	44.23	44.10	-1.2	4,510	-0.03%
2023/05/22	1.3	43.74	0	0.00	43.70	1.3	4,504	0.03%
2023/05/19	0.2	43.55	0	0.00	43.20	0.2	4,523	0.00%
2023/05/17	1	43.10	0	0.00	43.00	1	4,643	0.02%
2023/05/15	0	0.00	2	42.23	42.25	-2	4,660	-0.04%
2023/05/12	1.2	42.18	2	42.15	42.40	-0.8	4,730	-0.02%
2023/05/11	0	0.00	1	42.10	42.05	-1	4,834	-0.02%
2023/05/10	0	0.00	4	42.40	42.60	-4	4,903	-0.08%
2023/05/08	0	0.00	4	43.80	43.80	-4	4,988	-0.08%
2023/05/05	0	0.00	20.3	43.95	43.95	-20.3	5,039	-0.40%
2023/05/04	5	44.05	0	0.00	43.95	5	5,109	0.10%
2023/05/03	2	44.00	0	0.00	44.10	2	5,198	0.04%
2023/04/28	5	43.28	1	43.45	43.20	4	5,378	0.07%
2023/04/27	20	43.15	0	0.00	43.20	20	5,360	0.37%
2023/04/26	2.1	42.31	0	0.00	42.50	2.1	5,334	0.04%
2023/04/25	0.1	43.00	5	43.55	42.55	-4.9	5,320	-0.09%
2023/04/24	1.1	43.66	0	0.00	43.55	1.1	5,314	0.02%
2023/04/21	5.1	44.35	0	0.00	44.10	5.1	5,301	0.10%
2023/04/20	1	45.55	1	45.50	45.15	0	5,273	0.00%
2023/04/19	0.3	45.52	1	45.40	45.25	-0.7	5,337	-0.01%
2023/04/18	5	46.25	4	46.21	46.15	1	5,261	0.02%
2023/04/17	6	46.15	1	46.10	46.15	5	5,238	0.10%
2023/04/14	8.1	46.68	1	46.85	46.70	7.1	5,182	0.14%
2023/04/13	7.1	47.41	5	47.22	46.85	2.1	5,147	0.04%
2023/04/11	2	48.45	1	48.50	48.30	1	4,993	0.02%
2023/04/10	7	48.61	1	48.55	48.65	6	4,980	0.12%
2023/04/07	0	0.00	1	47.95	47.90	-1	4,918	-0.02%
2023/04/06	10	47.80	2	47.60	47.60	8	4,906	0.16%
2023/03/31	1	48.50	4	49.15	48.50	-3	4,867	-0.06%
2023/03/30	3	48.62	2.1	48.68	48.65	0.9	4,837	0.02%
2023/03/29	0.1	48.05	10	48.26	48.00	-9.9	4,819	-0.21%
2023/03/28	7	49.21	4	48.65	48.10	3	4,807	0.06%
2023/03/27	3	48.68	10	48.68	48.90	-7	4,706	-0.15%
2023/03/24	3	49.32	2	49.38	49.35	1	4,633	0.02%
2023/03/23	6	49.02	2	48.98	49.55	4	4,531	0.09%
2023/03/22	10	48.63	2	48.85	48.90	8	4,355	0.18%
2023/03/21	16	48.06	4	48.01	47.70	12	4,191	0.29%
2023/03/20	7	47.15	1	47.05	47.20	6	4,007	0.15%
2023/03/17	3	47.00	2	46.58	46.20	1	3,945	0.03%
2023/03/16	4.2	46.51	2	46.15	46.45	2.2	3,860	0.06%
2023/03/15	1	46.30	1	45.65	45.95	0	3,782	0.00%
2023/03/14	0.2	44.28	0	0.00	44.90	0.2	3,738	0.01%
2023/03/13	0.3	44.80	6	44.68	44.75	-5.7	3,733	-0.15%
2023/03/08	1	46.95	0.1	46.35	46.90	0.9	3,772	0.02%
2023/03/07	1	46.25	0	0.00	46.10	1	3,742	0.03%
2023/03/03	0.1	45.00	0	0.00	45.00	0.1	3,738	0.00%
2023/03/02	0.1	45.10	0	0.00	44.75	0.1	3,832	0.00%
2023/03/01	0.1	44.50	8	44.66	45.10	-8	3,897	-0.20%
2023/02/24	0.1	45.00	0	0.00	44.90	0.1	3,889	0.00%
2023/02/23	1.1	45.35	0	0.00	45.35	1.1	3,899	0.03%
2023/02/22	0.1	45.00	0	0.00	45.15	0.1	3,948	0.00%
2023/02/21	0.1	46.00	0	46.45	45.85	0.1	3,949	0.00%
2023/02/17	1	46.30	0	0.00	46.25	1	4,126	0.02%
2023/02/16	5	46.01	7	45.98	46.45	-2	4,165	-0.05%
2023/02/15	0.1	44.80	3	45.00	45.05	-2.9	4,284	-0.07%
2023/02/13	2.1	45.50	4	45.35	45.15	-1.9	4,433	-0.04%
2023/02/10	7.1	45.85	0	0.00	45.70	7.1	4,528	0.16%
2023/02/09	5	46.80	1	47.10	46.65	4	4,594	0.09%
2023/02/08	3.2	46.20	0	0.00	46.15	3.2	4,578	0.07%
2023/02/07	3	45.78	5	46.20	46.20	-2	4,562	-0.04%
2023/02/03	0.1	45.55	0	0.00	45.55	0.1	4,610	0.00%
2023/01/31	1	44.55	0	0.00	44.85	1	4,618	0.02%
2023/01/30	0.1	43.15	2.8	44.11	44.50	-2.7	4,570	-0.06%
2023/01/16	2	41.95	1	42.10	42.20	1	4,562	0.02%
2023/01/12	0.7	42.75	0	0.00	42.55	0.7	4,600	0.01%
2023/01/11	1.8	43.48	1	43.50	43.40	0.8	4,613	0.02%
2023/01/09	9	44.13	0	0.00	44.25	9	4,683	0.19%
2023/01/06	2.1	42.50	1	42.20	42.50	1.1	4,652	0.02%
2022/12/29	0	0.00	1	40.80	41.00	-1	5,014	-0.02%
2022/12/28	1.1	41.24	4	40.85	40.75	-3	5,203	-0.06%
2022/12/27	1.1	42.00	2	42.33	42.15	-0.9	5,257	-0.02%
2022/12/26	0	0.00	2	42.20	41.80	-2	5,361	-0.04%
2022/12/23	1.2	41.76	0	0.00	41.80	1.2	5,471	0.02%
2022/12/22	1.1	41.95	0	0.00	41.95	1.1	5,563	0.02%
2022/12/21	0.1	41.85	0	0.00	41.65	0.1	5,752	0.00%
2022/12/20	192.1	42.96	0	0.00	41.85	192.1	6,069	3.17%	大買/鉅額交易
2022/12/19	37	43.41	1	43.90	43.40	36	6,280	0.57%
2022/12/16	2	43.85	1	43.95	43.65	1	6,368	0.02%
2022/12/15	0.1	44.85	0	0.00	44.60	0.1	6,395	0.00%
2022/12/14	0	0.00	15	44.58	44.80	-15	6,467	-0.23%
2022/12/13	0	0.00	111	44.10	43.85	-111	6,483	-1.71%	大賣/鉅額交易
2022/12/09	2.1	45.04	102.5	44.26	44.25	-100.5	6,550	-1.53%	大賣/
2022/12/07	0	0.00	5	45.74	44.75	-5	6,595	-0.08%
2022/12/06	1.3	46.81	0	0.00	46.00	1.3	6,609	0.02%
2022/12/05	0	0.00	1	47.65	47.70	-1	6,613	-0.02%
2022/12/02	4	47.65	1	47.70	47.60	3	6,622	0.05%
2022/12/01	2	47.55	1	46.80	47.70	1	6,644	0.02%
2022/11/30	4.1	45.74	17	45.82	45.95	-12.9	6,594	-0.20%
2022/11/29	5	44.75	5	44.72	45.20	0	6,728	0.00%
2022/11/28	3	45.58	3	45.95	45.55	0	6,740	0.00%
2022/11/25	3	46.27	0	0.00	45.90	3	6,802	0.04%
2022/11/24	16	46.43	2	46.25	46.50	14	6,820	0.21%
2022/11/23	4.1	45.86	1	45.20	45.20	3.1	6,795	0.05%
2022/11/22	2	45.48	2	45.78	45.65	0	6,842	0.00%
2022/11/21	2	45.73	5	45.98	45.85	-3	7,128	-0.04%
2022/11/18	2	46.18	1	45.70	45.65	1	7,432	0.01%
2022/11/15	1	46.00	0	0.00	46.00	1	7,430	0.01%
2022/11/14	3	44.88	1	44.85	45.00	2	7,468	0.03%
2022/11/11	1	45.20	2	45.30	44.75	-1	7,530	-0.01%
2022/11/10	2	43.50	8	43.74	43.80	-6	7,430	-0.08%
2022/11/09	1	42.65	6	42.94	43.00	-5	7,527	-0.07%
2022/11/08	3	42.83	2	42.95	42.25	1	7,570	0.01%
2022/11/07	0.1	41.65	0	0.00	42.35	0.1	7,805	0.00%
2022/11/04	3	41.80	1	41.80	42.20	2	8,032	0.02%
2022/11/02	6.1	41.08	3	40.85	41.00	3.1	8,098	0.04%
2022/10/31	2	39.90	0	0.00	39.90	2	8,129	0.02%
2022/10/27	30	38.97	4	39.55	39.95	26	8,121	0.32%
2022/10/26	3	37.78	30	38.13	37.60	-27	8,063	-0.33%
2022/10/25	0	0.00	1	38.35	38.30	-1	8,072	-0.01%
2022/10/20	1	39.30	1	38.65	38.70	0	8,089	0.00%
2022/10/19	1	39.80	1	39.30	39.00	0	8,105	0.00%
2022/10/18	1	39.35	0	0.00	39.55	1	8,090	0.01%
2022/10/17	6	38.01	12	38.73	39.80	-6	8,162	-0.07%
2022/10/14	1	38.90	10	38.47	38.95	-9	8,231	-0.11%
2022/10/13	3.1	37.47	3	37.28	36.40	0.1	8,282	0.00%
2022/10/12	2	38.40	0	0.00	38.70	2	8,242	0.02%
2022/10/11	2	38.30	17	38.35	38.40	-15	8,291	-0.18%
2022/10/07	1	40.50	2	40.58	40.60	-1	8,336	-0.01%
2022/10/06	0	0.00	0.1	40.60	41.10	-0.1	8,352	0.00%
2022/10/05	25	41.17	17	41.45	40.80	8	8,345	0.10%
2022/10/04	2	39.70	3	39.72	39.90	-1	8,311	-0.01%
2022/10/03	7	38.53	0	0.00	38.60	7	8,391	0.08%
2022/09/30	0	0.00	2	38.50	39.45	-2	8,407	-0.02%
2022/09/29	0	0.00	3	38.53	38.30	-3	8,428	-0.04%
2022/09/28	6.1	38.60	3	37.72	37.90	3.1	8,439	0.04%
2022/09/27	8.1	38.99	12	38.98	40.30	-3.9	8,331	-0.05%
2022/09/26	9.2	40.85	1	43.00	40.15	8.2	8,083	0.10%
2022/09/23	7	45.02	3	44.70	44.60	4	7,976	0.05%
2022/09/22	2	44.65	2	45.60	45.80	0	7,992	0.00%
2022/09/21	6.1	46.04	0	0.00	45.35	6.1	7,978	0.08%
2022/09/19	0	0.00	0.3	47.40	46.80	-0.3	8,015	0.00%
2022/09/16	1.1	47.51	1	47.50	47.25	0.1	8,045	0.00%
2022/09/15	0	0.00	7	48.87	48.25	-7	8,114	-0.09%
2022/09/14	7	47.24	0	0.00	48.80	7	8,186	0.09%
2022/09/13	5	49.16	0	0.00	48.90	5	8,228	0.06%
2022/09/12	3	49.38	0	0.00	49.30	3	8,309	0.04%
2022/09/08	3	47.88	1	47.55	48.00	2	8,404	0.02%
2022/09/07	1.1	46.69	2	46.58	46.50	-0.9	8,480	-0.01%
2022/09/06	3.1	48.19	0	0.00	47.30	3.1	8,494	0.04%
2022/09/05	7.1	49.22	3	48.87	48.50	4.1	8,483	0.05%
2022/09/02	0	0.00	1	51.20	51.00	-1	8,479	-0.01%
2022/09/01	15	51.09	2	51.00	51.10	13	8,484	0.15%
2022/08/31	6	51.43	7	51.93	52.20	-1	8,464	-0.01%
2022/08/30	3.1	51.80	7	51.83	52.00	-3.9	8,477	-0.05%
2022/08/29	9.1	50.65	6.1	50.56	50.70	3	8,441	0.03%
2022/08/26	6	53.50	5	53.12	52.70	1	8,393	0.01%
2022/08/25	6	52.95	24	53.00	53.60	-18	8,176	-0.22%
2022/08/24	3.1	50.37	1	50.40	50.30	2.1	7,970	0.03%
2022/08/23	7	50.39	0	0.00	50.70	7	8,204	0.09%
2022/08/22	1	50.80	4	51.15	50.80	-3	8,484	-0.04%
2022/08/19	8	51.86	0	0.00	51.60	8	8,626	0.09%
2022/08/18	3	51.17	2.1	51.50	51.50	0.9	8,886	0.01%
2022/08/17	3	50.83	0	0.00	50.90	3	8,984	0.03%
2022/08/16	15	51.23	10	51.16	51.00	5	9,064	0.06%
2022/08/12	11	50.35	13	50.34	50.30	-2	8,964	-0.02%
2022/08/11	7	49.71	13	49.41	49.60	-6	8,792	-0.07%
2022/08/10	5	47.15	25	46.86	47.60	-20	8,698	-0.23%
2022/08/09	10	47.18	10	47.45	47.10	0	8,845	0.00%
2022/08/08	31	45.99	0	0.00	45.95	31	9,344	0.33%
2022/08/05	10	45.75	10	45.70	46.50	0	9,800	0.00%
2022/08/04	3	45.28	2	44.45	45.30	1	9,801	0.01%
2022/08/03	1	45.65	1	45.35	45.10	0	9,954	0.00%
2022/08/02	3	45.75	3	45.45	45.45	0	10,187	0.00%
2022/08/01	2	47.15	0	0.00	47.15	2	10,426	0.02%
2022/07/29	2	48.15	4	47.83	47.75	-2	10,543	-0.02%
2022/07/28	1	47.00	1	47.85	47.00	0	10,780	0.00%
2022/07/27	16	46.34	13	46.00	47.15	3	10,957	0.03%
2022/07/26	0	0.00	5	46.07	45.90	-5	10,981	-0.05%
2022/07/25	2	47.53	3	47.50	47.55	-1	11,009	-0.01%
2022/07/22	5	48.37	3	48.35	48.10	2	11,136	0.02%
2022/07/21	4	47.66	5	48.84	48.95	-1	11,207	-0.01%
2022/07/20	16	47.58	11	47.76	47.25	5	11,225	0.04%
2022/07/19	1	46.50	1.1	46.02	46.55	-0.1	11,345	0.00%
2022/07/18	4	47.88	16	47.85	48.20	-12	11,402	-0.11%
2022/07/15	17.6	47.36	10	47.32	47.55	7.6	11,364	0.07%
2022/07/14	2	45.43	7	45.93	46.15	-5	11,335	-0.04%
2022/07/13	6	45.47	2	45.20	44.80	4	11,443	0.03%
2022/07/12	8	44.98	0	0.00	44.00	8	11,600	0.07%
2022/07/11	1	46.90	9	47.16	47.30	-8	11,749	-0.07%
2022/07/08	8	45.58	12	46.25	46.40	-4	11,789	-0.03%
2022/07/07	15.5	44.83	13	44.55	44.90	2.5	11,800	0.02%
2022/07/06	15	45.38	25	44.40	43.30	-10	12,100	-0.08%
2022/07/05	7	45.71	3	46.02	46.00	4	12,371	0.03%
2022/07/04	6	44.67	3	45.07	44.55	3	12,364	0.02%
2022/07/01	2	46.35	4	46.54	45.05	-2	12,365	-0.02%
2022/06/30	15	48.63	10	48.20	48.05	5	12,273	0.04%
2022/06/29	2	50.45	8	50.21	50.50	-6	12,324	-0.05%
2022/06/28	6	51.85	5	50.70	51.00	1	12,440	0.01%
2022/06/27	21	52.20	18	52.23	52.40	3	12,592	0.02%
2022/06/24	4	50.65	4.1	50.55	50.50	-0.1	12,776	0.00%
2022/06/23	24	50.36	20.1	50.80	49.95	3.9	13,229	0.03%
2022/06/22	6	50.55	11.1	50.49	50.20	-5.1	14,000	-0.04%
2022/06/21	13	51.48	2	51.85	52.40	11	14,530	0.08%
2022/06/20	5	51.70	5	50.52	50.20	0	14,839	0.00%
2022/06/17	9.1	52.80	11	52.81	52.60	-1.9	14,885	-0.01%
2022/06/16	4.3	55.97	5	56.44	54.60	-0.7	14,888	0.00%
2022/06/14	3.6	57.61	1	57.60	58.40	2.6	15,309	0.02%
2022/06/13	5	58.08	5	58.74	57.70	0	15,378	0.00%
2022/06/10	0	60.60	5	60.42	60.50	-5	15,371	-0.03%
2022/06/09	7	61.41	4	61.30	61.00	3	15,626	0.02%
2022/06/08	23.2	60.90	5	61.14	60.80	18.2	15,664	0.12%
2022/06/07	6	61.07	0	0.00	61.30	6	15,905	0.04%
2022/06/06	4	61.20	0	0.00	61.00	4	16,035	0.02%
2022/06/02	2	61.85	1	61.60	61.60	1	16,288	0.01%
2022/06/01	0	0.00	1	61.60	61.60	-1	16,483	-0.01%
2022/05/31	13	62.51	16	62.51	62.30	-3	16,488	-0.02%
2022/05/30	8.2	62.26	17.2	62.44	62.00	-9	16,441	-0.05%
2022/05/27	10	61.04	8	60.89	60.70	2	16,268	0.01%
2022/05/26	7	60.44	20	60.74	60.00	-13	16,175	-0.08%
2022/05/25	26	59.43	32	59.06	59.80	-6	15,883	-0.04%
2022/05/24	8	59.43	5	58.28	57.50	3	15,892	0.02%
2022/05/23	3	59.73	0	0.00	59.40	3	15,785	0.02%
2022/05/20	10	59.06	13	59.09	59.60	-3	15,830	-0.02%
2022/05/19	6	57.55	6	58.23	59.60	0	15,801	0.00%
2022/05/18	5	59.38	23	59.34	59.30	-18	15,781	-0.11%
2022/05/17	21	59.68	3	59.40	60.10	18	15,738	0.11%
2022/05/16	47	60.29	29	59.40	58.60	18	15,715	0.11%
2022/05/13	41	59.37	48	59.34	59.70	-7	15,340	-0.05%
2022/05/12	3	55.83	72	55.45	55.50	-69	15,166	-0.45%
2022/05/11	8	57.59	4	57.00	56.90	4	15,825	0.03%
2022/05/10	83	55.54	81	56.19	58.00	2	16,239	0.01%
2022/05/09	55	56.79	62	56.71	56.60	-7	16,322	-0.04%
2022/05/06	26	55.13	21	55.55	55.50	5	16,342	0.03%
2022/05/05	8	57.34	70	57.50	57.80	-62	16,717	-0.37%
2022/05/04	161	56.52	19	55.81	55.60	142	16,714	0.85%	大買/鉅額交易
2022/05/03	48	55.44	43	55.13	55.50	5	16,822	0.03%
2022/04/29	7	54.94	0	0.00	54.30	7	17,101	0.04%
2022/04/28	10	54.67	2	54.25	54.70	8	17,318	0.05%
2022/04/27	4	51.25	3	51.50	53.80	1	17,354	0.01%
2022/04/26	2.1	55.11	3	54.97	54.70	-0.9	17,287	-0.01%
2022/04/25	22	55.05	42.4	55.29	54.20	-20.4	17,357	-0.12%
2022/04/22	14	58.34	10	57.99	57.90	4	17,523	0.02%
2022/04/21	5	60.06	10	60.00	59.90	-5	17,766	-0.03%
2022/04/20	7	59.30	4	59.15	58.90	3	18,011	0.02%
2022/04/19	13.5	60.59	2	60.30	59.30	11.5	18,412	0.06%
2022/04/18	11	60.04	33	59.95	59.00	-22	18,403	-0.12%
2022/04/15	27.1	58.97	1.1	58.60	58.40	26	18,432	0.14%
2022/04/14	6.1	60.94	3	62.50	60.80	3.1	18,655	0.02%
2022/04/13	8.1	62.01	4	62.15	62.40	4.1	18,634	0.02%
2022/04/12	14.1	61.48	9.1	61.45	60.90	5	18,821	0.03%
2022/04/11	20.4	63.35	19.1	63.06	62.60	1.4	18,728	0.01%
2022/04/08	1	68.00	2	67.70	68.00	-1	18,893	-0.01%
2022/04/07	6.1	69.25	2	68.40	68.00	4.1	18,970	0.02%
2022/04/06	2	68.05	0	0.00	69.40	2	19,232	0.01%
2022/04/01	9.3	67.83	10	68.48	69.00	-0.7	19,662	0.00%
2022/03/31	6.2	69.07	5	69.08	68.90	1.2	19,841	0.01%
2022/03/30	14	70.31	12	70.21	69.80	2	19,946	0.01%
2022/03/29	15.1	70.48	8	69.65	70.00	7.1	20,416	0.03%
2022/03/28	47.3	68.62	38	68.97	70.50	9.3	20,327	0.05%
2022/03/25	52.5	72.22	52	71.58	71.10	0.5	20,092	0.00%
2022/03/24	19	76.21	11	76.25	76.30	8	19,374	0.04%
2022/03/23	11	78.73	29.3	78.79	79.00	-18.2	19,064	-0.10%
2022/03/22	7	77.03	7	77.06	77.20	0	19,631	0.00%
2022/03/21	4	75.95	8	76.31	75.80	-4	19,753	-0.02%
2022/03/18	11	75.04	17	75.46	75.30	-6	20,122	-0.03%
2022/03/17	11	74.78	9	74.54	74.90	2	20,327	0.01%
2022/03/16	7	71.06	2	70.70	70.40	5	20,662	0.02%
2022/03/15	8	70.59	108	70.19	70.20	-100	21,408	-0.47%	大賣/
2022/03/14	61	72.99	30	73.58	72.50	31	23,269	0.13%
2022/03/11	8	70.96	0.5	70.60	71.40	7.5	23,531	0.03%
2022/03/10	42	71.85	43	72.04	71.70	-1	24,096	0.00%
2022/03/09	5	69.20	18	68.64	68.60	-13	24,579	-0.05%
2022/03/08	15.1	69.25	23.1	69.57	68.10	-8.1	25,744	-0.03%
2022/03/07	2.2	72.61	9	72.98	72.00	-6.8	27,870	-0.02%
2022/03/04	35	76.15	35	77.00	76.50	0	30,560	0.00%
2022/03/03	99	77.79	76	77.39	77.40	23	32,162	0.07%
2022/03/02	84	75.58	11	75.60	76.30	73	33,425	0.22%
2022/03/01	5	74.78	1	72.90	75.20	4	35,505	0.01%
2022/02/25	6	72.02	22	72.62	72.40	-16	37,159	-0.04%
2022/02/24	14.1	72.82	4	74.35	71.50	10.1	37,706	0.03%
2022/02/23	1	74.80	4	75.40	75.80	-3	38,556	-0.01%
2022/02/22	9.1	75.07	4	75.90	74.90	5.1	38,753	0.01%
2022/02/21	1	77.80	6	77.62	77.30	-5	38,827	-0.01%
2022/02/18	9	77.42	12	76.28	78.30	-3	39,120	-0.01%
2022/02/17	13	77.27	16.3	77.33	77.00	-3.3	39,815	-0.01%
2022/02/16	8.5	78.70	3	79.20	78.10	5.5	39,830	0.01%
2022/02/15	17.3	78.77	6	77.85	77.80	11.3	40,095	0.03%
2022/02/14	16	78.53	20	78.34	77.80	-4	40,215	-0.01%
2022/02/11	56	79.89	44	80.10	79.70	12	40,771	0.03%
2022/02/10	22.1	76.23	39	77.35	78.10	-16.9	40,750	-0.04%
2022/02/09	27	74.97	12	75.00	74.70	15	40,664	0.04%
2022/02/08	9.1	72.80	4	73.03	73.00	5.1	41,039	0.01%
2022/02/07	19.1	72.82	5	73.18	73.40	14.1	40,868	0.03%
2022/01/26	17	75.92	11	75.59	76.80	6	40,695	0.01%
2022/01/25	13	75.85	16	76.07	75.40	-3	41,051	-0.01%
2022/01/24	39	73.45	37	73.94	75.30	2	41,508	0.00%
2022/01/21	6.2	75.24	8	73.44	73.10	-1.8	41,929	0.00%
2022/01/20	1	77.60	1	76.90	77.60	0	41,885	0.00%
2022/01/19	5	77.10	5	77.26	77.10	0	41,826	0.00%
2022/01/18	10	79.46	8.1	78.82	78.60	1.9	41,937	0.00%
2022/01/17	22.1	79.46	27	79.29	79.30	-4.9	41,950	-0.01%
2022/01/14	24.3	77.00	19	77.65	78.10	5.3	42,033	0.01%
2022/01/13	7	79.70	11	79.80	79.60	-4	42,427	-0.01%
2022/01/12	21	79.64	24	79.23	78.20	-3	42,420	-0.01%
2022/01/11	5.5	79.02	6	79.30	78.30	-0.5	42,167	0.00%
2022/01/10	5	79.32	23	78.98	80.00	-18	42,243	-0.04%
2022/01/07	20.1	78.72	84	78.73	78.50	-64	42,337	-0.15%
2022/01/06	7.3	82.59	16	82.24	82.90	-8.8	41,989	-0.02%
2022/01/05	15.3	83.02	12.1	84.38	82.50	3.3	42,144	0.01%
2022/01/04	10	85.46	5.4	85.28	85.50	4.7	42,220	0.01%
2022/01/03	24.5	86.65	24.1	86.04	84.80	0.5	42,114	0.00%
2021/12/30	4	85.50	4	85.43	85.50	0	42,011	0.00%
2021/12/29	12.1	85.59	15	85.10	85.00	-2.9	42,044	-0.01%
2021/12/28	61.2	85.12	34	84.55	84.20	27.2	41,934	0.06%
2021/12/27	45.5	84.84	59	84.63	84.70	-13.5	41,756	-0.03%
2021/12/24	15	83.41	17	83.21	82.50	-2	41,692	0.00%
2021/12/23	21.2	84.09	39.3	83.77	83.20	-18.1	41,679	-0.04%
2021/12/22	5	81.46	3	81.40	81.00	2	41,410	0.00%
2021/12/21	7	81.04	5.3	81.03	81.20	1.7	41,428	0.00%
2021/12/20	36	82.46	50.3	82.41	82.20	-14.3	41,361	-0.03%
2021/12/17	23.1	83.00	25	82.55	82.40	-2	41,536	0.00%
2021/12/16	39	84.53	41	85.18	84.50	-2	41,773	0.00%
2021/12/15	52	81.90	17.1	81.98	81.80	34.9	41,044	0.09%
2021/12/14	14	81.45	17	81.72	81.60	-3	41,013	-0.01%
2021/12/13	16	83.38	49	83.14	82.80	-33	40,747	-0.08%
2021/12/10	96.7	84.76	92	85.45	84.90	4.7	40,474	0.01%
2021/12/09	70	86.70	22.2	85.88	84.60	47.9	39,901	0.12%
2021/12/08	60.1	87.73	76	88.03	88.40	-15.9	39,235	-0.04%
2021/12/07	49	83.93	17.9	84.08	84.30	31.1	37,600	0.08%
2021/12/06	49	84.09	29.5	84.28	83.30	19.5	37,365	0.05%
2021/12/03	48	86.00	48.1	86.13	86.50	-0.1	37,287	0.00%
2021/12/02	126.7	85.87	106.2	85.77	85.40	20.5	37,252	0.05%	大買/大賣/
2021/12/01	135.1	85.73	206.5	84.29	86.70	-71.4	36,316	-0.20%	大買/大賣/
2021/11/30	215.9	86.28	131	85.20	81.80	84.9	34,565	0.25%	大買/大賣/
2021/11/29	110.6	78.56	202.2	80.82	84.90	-91.6	32,731	-0.28%	大買/大賣/
2021/11/26	101.1	78.25	31	77.73	77.20	70.1	31,324	0.22%	大買/
2021/11/25	52.3	77.40	48	77.22	79.70	4.3	30,253	0.01%
2021/11/24	26	75.98	47	75.90	76.40	-21	28,302	-0.07%
2021/11/23	25	70.31	29.1	69.54	69.50	-4.1	27,223	-0.02%
2021/11/22	24.1	70.41	34	69.78	71.20	-9.9	27,501	-0.04%
2021/11/19	13	68.07	7	67.96	67.30	6	27,702	0.02%
2021/11/18	11.1	68.32	7	68.23	67.70	4.1	27,758	0.01%
2021/11/17	10	68.45	9	68.93	68.90	1	27,904	0.00%
2021/11/16	49	70.10	61	68.96	68.20	-12	27,849	-0.04%
2021/11/15	23	67.72	17	67.85	67.40	6	27,355	0.02%
2021/11/12	26	67.62	43.2	67.28	66.80	-17.2	27,411	-0.06%
2021/11/11	8.3	68.77	11	68.73	68.60	-2.7	27,191	-0.01%
2021/11/10	42	69.46	39.7	69.82	69.60	2.3	27,049	0.01%
2021/11/09	23	68.55	28	69.04	68.30	-5	26,377	-0.02%
2021/11/08	21.3	67.71	15	68.21	66.60	6.3	25,834	0.02%
2021/11/05	12	67.43	34	67.71	66.30	-22	25,599	-0.09%
2021/11/04	10	64.90	15	64.41	64.70	-5	25,211	-0.02%
2021/11/03	14	64.74	17	64.02	64.10	-3	25,388	-0.01%
2021/11/02	37	67.44	19.2	65.97	65.50	17.8	25,396	0.07%
2021/11/01	37.5	66.99	38	67.32	68.00	-0.5	25,138	0.00%
2021/10/29	45	64.04	42.1	64.01	64.20	2.9	24,825	0.01%
2021/10/28	13	62.57	9	62.80	61.60	4	24,286	0.02%
2021/10/27	3	61.70	3.2	62.00	62.10	-0.2	24,335	0.00%
2021/10/26	12	61.85	6	62.35	61.20	6	24,811	0.02%
2021/10/25	4	61.10	5.2	61.43	61.60	-1.2	25,087	0.00%
2021/10/22	18.2	61.80	25	61.33	62.00	-6.8	25,756	-0.03%
2021/10/21	45.2	61.65	45.7	60.87	60.50	-0.5	26,940	0.00%
2021/10/20	21	58.59	17	58.94	58.30	4	27,151	0.01%
2021/10/19	25.1	57.46	18	57.23	57.10	7.1	27,572	0.03%
2021/10/18	9	57.21	3	57.87	56.80	6	28,329	0.02%
2021/10/15	24	58.01	34	57.78	58.80	-10	28,865	-0.03%
2021/10/14	6	55.15	17.2	55.38	55.10	-11.2	29,007	-0.04%
2021/10/13	17	56.57	5	56.30	54.90	12	29,386	0.04%
2021/10/12	8	58.50	3	57.77	57.70	5	29,393	0.02%
2021/10/08	4	60.95	11	61.29	61.30	-7	29,452	-0.02%
2021/10/07	33	61.45	44	61.54	62.10	-11	29,875	-0.04%
2021/10/06	13	59.27	2	58.40	58.50	11	31,380	0.04%
2021/10/05	12	59.11	3	58.17	60.40	9	32,249	0.03%
2021/10/04	4	59.85	0	0.00	58.20	4	32,428	0.01%
2021/10/01	24.1	60.62	3	60.90	60.50	21.1	33,205	0.06%
2021/09/30	7	62.94	10	63.49	63.60	-3	34,625	-0.01%
2021/09/29	30.2	64.61	33	64.00	63.20	-2.8	34,630	-0.01%
2021/09/28	5	67.48	21	67.55	67.10	-16	34,636	-0.05%
2021/09/27	11	69.21	12	69.64	68.10	-1	34,805	0.00%
2021/09/24	25	70.00	16.2	70.22	69.00	8.9	35,209	0.03%
2021/09/23	16	70.04	16	70.26	69.60	0	35,387	0.00%
2021/09/22	23	69.09	27	69.06	69.30	-4	35,842	-0.01%
2021/09/17	33.2	68.57	12	68.27	69.40	21.2	36,073	0.06%
2021/09/16	4	68.95	6	68.78	69.00	-2	36,748	-0.01%
2021/09/15	2	67.85	7	67.19	67.10	-5	37,667	-0.01%
2021/09/14	2	68.35	3	68.13	68.10	-1	39,322	0.00%
2021/09/13	22	69.23	16	68.83	68.30	6	40,604	0.01%
2021/09/10	20	67.48	14.1	68.37	69.30	5.9	41,229	0.01%
2021/09/09	3	66.83	3	66.80	67.00	0	43,160	0.00%
2021/09/08	4.1	65.68	6	65.47	65.00	-1.9	43,523	0.00%
2021/09/07	14.1	69.90	4.3	69.28	68.60	9.8	43,238	0.02%
2021/09/06	12	70.87	18.3	70.89	70.60	-6.3	42,950	-0.01%
2021/09/03	11	70.65	27	71.36	72.00	-16	42,853	-0.04%
2021/09/02	45	72.34	44	71.49	68.80	1	43,072	0.00%
2021/09/01	10	69.72	17	69.48	70.70	-7	42,978	-0.02%
2021/08/31	28	69.78	28	70.21	70.40	0	43,744	0.00%
2021/08/30	14	69.62	16	69.93	69.60	-2	43,580	0.00%
2021/08/27	43	69.83	55	69.50	68.70	-12	43,718	-0.03%
2021/08/26	31	69.81	27.1	69.98	70.20	3.9	43,464	0.01%
2021/08/25	62.1	68.18	53.5	68.34	68.70	8.6	42,798	0.02%
2021/08/24	7	66.26	13	65.81	64.60	-6	41,825	-0.01%
2021/08/23	19.3	64.43	16	64.71	64.90	3.2	41,991	0.01%
2021/08/20	9	62.22	7	62.14	62.00	2	42,002	0.00%
2021/08/19	17	61.35	7	61.17	60.00	10	42,029	0.02%
2021/08/18	6	58.47	5	58.80	60.30	1	42,809	0.00%
2021/08/17	1.2	57.00	4.2	57.62	56.00	-3	42,930	-0.01%
2021/08/16	2	60.20	1	60.70	59.20	1	42,830	0.00%
2021/08/13	4	61.03	3	59.97	59.80	1	42,736	0.00%
2021/08/12	13	62.25	11	62.75	63.00	2	42,761	0.00%
2021/08/11	7.1	63.32	5.3	62.07	63.00	1.8	42,854	0.00%
2021/08/10	6.7	64.05	12	65.20	62.70	-5.3	42,903	-0.01%
2021/08/09	2.5	67.51	5	66.90	65.50	-2.5	43,104	-0.01%
2021/08/06	4.2	69.64	8.3	69.60	69.30	-4	43,250	-0.01%
2021/08/05	9	71.38	12	71.47	71.60	-3	43,441	-0.01%
2021/08/04	23.2	70.74	15	71.08	69.70	8.2	43,842	0.02%
2021/08/03	4	69.20	8	69.67	69.00	-4	43,935	-0.01%
2021/08/02	10	68.65	1.3	69.88	68.70	8.8	44,212	0.02%
2021/07/30	14	72.58	8	72.27	69.80	6	44,358	0.01%
2021/07/29	20	69.92	26	69.87	71.80	-6	44,148	-0.01%
2021/07/28	29.1	67.51	21.1	67.97	67.60	8	44,340	0.02%
2021/07/27	75	73.73	67	73.14	71.70	8	44,608	0.02%
2021/07/26	38	70.83	61	70.31	71.20	-23	43,726	-0.05%
2021/07/23	49.1	69.79	21	69.38	67.90	28.1	43,313	0.06%
2021/07/22	47	69.42	40.6	69.51	69.30	6.4	43,250	0.01%
2021/07/21	69	67.71	70.2	67.43	66.40	-1.2	43,084	0.00%
2021/07/20	5	65.78	2	66.40	65.10	3	44,059	0.01%
2021/07/19	7	67.37	37.4	66.94	67.10	-30.4	45,994	-0.07%
2021/07/16	10.4	65.85	6.1	65.04	65.10	4.3	47,289	0.01%
2021/07/15	30.1	65.44	20.1	65.54	65.50	10.1	50,274	0.02%
2021/07/14	40.1	67.15	29	67.42	66.50	11	51,027	0.02%
2021/07/13	67.1	69.37	69	69.35	67.10	-2	50,995	0.00%
2021/07/12	54.5	66.31	59	66.88	67.70	-4.5	49,305	-0.01%
2021/07/09	17	64.31	17	64.40	63.90	0	48,631	0.00%
2021/07/08	25.9	65.47	10.1	64.61	64.20	15.8	49,415	0.03%
2021/07/07	48	64.18	72.2	63.88	65.70	-24.2	49,823	-0.05%
2021/07/06	11	60.86	3	61.23	60.70	8	49,067	0.02%
2021/07/05	9.1	62.11	10	62.30	62.00	-1	50,883	0.00%
2021/07/02	5.1	60.12	16	60.67	61.30	-10.9	51,926	-0.02%
2021/07/01	20.1	59.26	11	59.75	58.80	9.1	52,148	0.02%
2021/06/30	61.1	61.71	59	61.48	61.10	2.1	51,772	0.00%
2021/06/29	37	62.69	37	63.26	62.00	0	51,477	0.00%
2021/06/28	21	61.27	21	61.12	61.00	0	50,641	0.00%
2021/06/25	54.1	61.65	68	61.30	60.90	-13.9	50,287	-0.03%
2021/06/24	19.1	63.25	24.1	62.71	62.80	-5	49,465	-0.01%
2021/06/23	135.1	62.15	120.8	62.41	64.50	14.3	48,366	0.03%	大買/大賣/
2021/06/22	33.1	60.79	47	60.50	59.60	-13.9	46,598	-0.03%
2021/06/21	27	58.66	16	58.60	59.20	11	45,198	0.02%
2021/06/18	82.1	59.42	74.1	59.16	58.00	8	44,400	0.02%
2021/06/17	3	55.63	32	54.80	56.50	-29	42,212	-0.07%
2021/06/16	20	53.80	9	53.92	53.20	11	41,615	0.03%
2021/06/15	28	53.81	29.2	54.54	54.50	-1.1	41,494	0.00%
2021/06/11	13	53.94	12	54.33	53.70	1	41,405	0.00%
2021/06/10	15.1	55.88	24	55.68	55.10	-8.9	41,386	-0.02%
2021/06/09	19	54.69	33.1	54.10	54.50	-14.1	40,538	-0.03%
2021/06/08	49.3	53.93	47	54.53	53.40	2.3	39,603	0.01%
2021/06/07	0.1	51.50	7	51.63	52.30	-7	38,610	-0.02%
2021/06/04	44.1	52.41	32.2	52.66	51.50	11.9	38,533	0.03%
2021/06/03	6.2	52.08	9	52.07	52.70	-2.8	38,248	-0.01%
2021/06/02	5	51.72	20	51.22	50.70	-15	37,984	-0.04%
2021/06/01	10	52.20	13	51.32	51.60	-3	37,889	-0.01%
2021/05/28	20	51.14	34	51.07	50.80	-14	37,541	-0.04%
2021/05/27	16	50.18	16.1	49.97	50.00	-0.1	37,595	0.00%
2021/05/26	84.1	50.78	39.1	50.49	49.65	45	38,069	0.12%
2021/05/25	1	48.60	1	49.30	49.35	0	37,991	0.00%
2021/05/24	0.1	44.00	3	43.40	44.90	-2.9	37,818	-0.01%
2021/05/21	1	43.60	1	43.85	44.10	0	37,958	0.00%
2021/05/20	2	43.48	2	43.48	42.90	0	38,330	0.00%
2021/05/19	11	44.94	16.1	45.04	45.55	-5.1	38,318	-0.01%
2021/05/18	22.1	43.98	27	44.15	45.15	-4.9	38,251	-0.01%
2021/05/17	3	42.72	3.1	43.90	41.35	-0.1	38,136	0.00%
2021/05/14	29	46.83	29	45.15	44.45	0	37,652	0.00%
2021/05/13	7	45.97	5	46.23	46.10	2	37,223	0.01%
2021/05/12	20	46.47	29	46.14	45.20	-9	36,716	-0.02%
2021/05/11	21	48.49	36.3	49.03	48.10	-15.3	35,969	-0.04%
2021/05/10	13	51.92	1.1	52.95	51.50	11.9	35,516	0.03%
2021/05/07	4	54.17	6	53.40	54.70	-2	35,156	-0.01%
2021/05/06	24	52.15	45	51.69	51.20	-21	34,824	-0.06%
2021/05/05	20	53.84	64	52.12	51.80	-44	34,990	-0.13%
2021/05/04	56.1	54.87	36	53.91	55.20	20.1	34,372	0.06%
2021/05/03	43	57.01	22	57.47	54.90	21	33,362	0.06%
2021/04/29	28	57.90	35	58.21	58.00	-7	32,885	-0.02%
2021/04/28	83	57.92	106.1	57.03	56.90	-23	32,626	-0.07%	大賣/
2021/04/27	51	56.99	26	57.53	56.10	25	32,409	0.08%
2021/04/26	94.5	59.84	40	59.77	58.80	54.5	31,778	0.17%
2021/04/23	82	57.14	130.2	57.74	58.30	-48.2	30,344	-0.16%	大賣/
2021/04/22	58.2	56.52	78.5	56.59	53.00	-20.3	29,151	-0.07%
2021/04/21	163.1	56.75	145.2	57.39	56.40	17.9	27,746	0.06%	大買/大賣/
2021/04/20	61	50.99	50	52.25	52.90	11	24,892	0.04%
2021/04/19	46.5	47.49	44.1	47.08	48.15	2.4	23,884	0.01%
2021/04/16	5	46.38	0	0.00	46.15	5	23,470	0.02%
2021/04/15	26	46.29	48	46.20	46.50	-22	23,342	-0.09%
2021/04/14	84.1	47.82	54	47.09	46.55	30.1	23,124	0.13%
2021/04/13	47	51.03	23	50.55	48.20	24	22,165	0.11%
2021/04/12	11	49.60	19	49.75	48.60	-8	20,842	-0.04%
2021/04/09	112	48.89	144	49.13	48.55	-32	20,153	-0.16%	大買/大賣/
2021/04/08	59	46.67	69	46.40	48.00	-10	18,280	-0.05%
2021/04/07	4	43.74	6	43.47	43.65	-2	17,193	-0.01%
2021/04/06	0	0.00	1	41.60	42.45	-1	17,560	-0.01%
2021/04/01	21	41.79	7	41.69	41.75	14	17,712	0.08%
2021/03/31	4	42.06	62	41.85	42.20	-58	17,669	-0.33%
2021/03/30	13	41.37	3	41.32	41.25	10	17,764	0.06%
2021/03/29	0	0.00	1	41.45	41.60	-1	18,033	-0.01%
2021/03/26	10	41.03	0	0.00	41.15	10	18,784	0.05%
2021/03/25	0	0.00	5	41.22	41.05	-5	18,873	-0.03%
2021/03/24	22	41.19	0	0.00	41.00	22	19,006	0.12%
2021/03/23	25	41.56	5	41.25	41.15	20	19,321	0.10%
2021/03/22	22	41.15	32	41.89	41.60	-10	19,501	-0.05%
2021/03/19	22	41.49	20	41.90	41.55	2	19,841	0.01%
2021/03/18	1	43.00	1	43.20	42.20	0	20,037	0.00%
2021/03/17	30	43.36	8	43.13	43.00	22	20,750	0.11%
2021/03/16	6	42.73	10	42.84	43.30	-4	21,165	-0.02%
2021/03/15	2	41.45	0	0.00	41.55	2	23,087	0.01%
2021/03/12	0	0.00	6	41.02	41.25	-6	24,180	-0.02%
2021/03/11	11	40.83	7	40.94	41.15	4	25,079	0.02%
2021/03/10	1	40.30	0	0.00	40.30	1	27,227	0.00%
2021/03/09	2	40.75	7	41.06	40.80	-5	28,202	-0.02%
2021/03/08	5	41.92	8	42.12	41.60	-3	28,620	-0.01%
2021/03/05	27	41.58	41	40.97	40.85	-14	29,173	-0.05%
2021/03/04	6	42.30	3	42.30	42.00	3	29,757	0.01%
2021/03/03	14	43.18	0	0.00	42.45	14	29,771	0.05%
2021/03/02	4	45.73	4	45.09	43.20	0	29,757	0.00%
2021/02/26	39	46.03	23	45.45	44.80	16	29,441	0.05%
2021/02/25	49	45.68	30	45.62	46.50	19	28,947	0.07%
2021/02/24	22	43.86	13	43.75	42.90	9	28,334	0.03%
2021/02/23	6	43.83	2	43.80	43.40	4	28,170	0.01%
2021/02/22	4	43.74	6	43.73	43.50	-2	27,996	-0.01%
2021/02/19	1	42.70	14	42.93	43.25	-13	27,507	-0.05%
2021/02/18	5	41.31	29	41.98	42.45	-24	27,405	-0.09%
2021/02/17	22	40.54	23	40.72	40.90	-1	27,170	0.00%
2021/02/05	5	38.75	19	38.76	38.65	-14	26,937	-0.05%
2021/02/04	11	39.23	1	39.00	38.95	10	26,891	0.04%
2021/02/03	8	39.53	1	40.35	39.40	7	26,883	0.03%
2021/02/02	0	0.00	2	40.00	39.70	-2	26,830	-0.01%
2021/02/01	1	39.35	1	39.20	39.00	0	26,794	0.00%
2021/01/29	4	39.81	11	40.38	40.00	-7	26,700	-0.03%
2021/01/28	3	40.92	4	41.03	41.00	-1	26,567	0.00%
2021/01/27	15	41.94	31	41.89	41.45	-16	26,466	-0.06%
2021/01/26	3	40.12	2	40.25	40.20	1	25,920	0.00%
2021/01/25	18	40.17	17	40.55	40.40	1	25,874	0.00%
2021/01/22	44	40.10	17	40.39	40.45	27	25,767	0.10%
2021/01/21	11	38.81	11	38.84	38.35	0	25,526	0.00%
2021/01/20	29	41.39	22	42.25	39.20	7	25,271	0.03%
2021/01/19	8	43.25	28	43.14	42.95	-20	24,844	-0.08%
2021/01/18	14	43.14	13	43.22	43.45	1	24,675	0.00%
2021/01/15	34	44.52	25	44.33	43.85	9	24,390	0.04%
2021/01/14	51	44.00	23	43.43	43.35	28	23,214	0.12%
2021/01/13	19	42.99	12	42.83	43.20	7	22,781	0.03%
2021/01/12	5	42.06	8.3	42.32	41.90	-3.3	22,334	-0.01%
2021/01/11	8	42.61	0	0.00	42.95	8	22,159	0.04%
2021/01/08	6	41.71	0	0.00	42.00	6	22,102	0.03%
2021/01/07	2	42.15	5	42.54	42.00	-3	22,321	-0.01%
2021/01/06	0	0.00	6	42.50	41.55	-6	22,178	-0.03%
2021/01/05	1	42.15	15.4	41.96	42.25	-14.4	21,936	-0.07%
2021/01/04	10	42.45	13	42.29	41.80	-3	21,825	-0.01%
2020/12/31	1	43.10	10.3	42.89	42.80	-9.3	21,588	-0.04%
2020/12/30	17	44.32	62	44.04	43.65	-45	21,398	-0.21%
2020/12/29	105	44.14	354	44.18	43.90	-249	21,047	-1.18%	大買/大賣/鉅額交易
2020/12/28	10	42.17	11	41.76	42.65	-1	20,134	0.00%
2020/12/25	12	41.95	35	41.83	41.70	-23	19,751	-0.12%
2020/12/24	8	42.44	23	42.52	42.20	-15	19,574	-0.08%
2020/12/23	41.4	42.75	46	42.45	42.60	-4.6	19,383	-0.02%
2020/12/22	43	42.43	53	43.18	41.80	-10	19,094	-0.05%
2020/12/21	25	41.35	26	40.96	41.50	-1	18,269	-0.01%
2020/12/18	1	41.00	10.5	41.05	41.10	-9.5	18,105	-0.05%
2020/12/17	11	41.80	1	41.30	41.10	10	17,956	0.06%
2020/12/16	12	42.67	9	42.88	42.50	3	17,643	0.02%
2020/12/15	14	43.09	24	42.63	41.60	-10	17,424	-0.06%
2020/12/14	9	43.51	14	43.68	43.40	-5	17,103	-0.03%
2020/12/11	30	44.67	33	44.46	44.25	-3	16,861	-0.02%
2020/12/10	19	44.88	17	44.91	44.05	2	15,993	0.01%
2020/12/09	488	46.98	178	46.94	45.70	310	15,207	2.04%	大買/大賣/鉅額交易
2020/12/08	26	44.88	16	45.02	45.70	10	13,020	0.08%
2020/12/07	63	43.84	38	43.67	43.05	25	11,934	0.21%
2020/12/04	132	43.30	127	42.92	44.30	5	11,044	0.05%	大買/大賣/
2020/12/03	20	40.89	55	41.88	42.55	-35	8,896	-0.39%
2020/12/02	16	39.30	33	39.30	38.70	-17	8,094	-0.21%
2020/12/01	27	38.89	49	39.06	38.70	-22	7,662	-0.29%
2020/11/30	104	38.67	94	38.21	37.75	10	7,067	0.14%	大買/
2020/11/27	3	36.10	1	36.20	36.20	2	6,504	0.03%
2020/11/26	16	36.13	24	36.29	36.25	-8	6,560	-0.12%
2020/11/24	77	36.24	60	35.70	35.40	17	6,440	0.26%
2020/11/23	70	35.35	55	35.48	35.95	15	6,216	0.24%
2020/11/20	4	34.25	0	0.00	34.35	4	5,793	0.07%
2020/11/19	0	0.00	1	34.30	33.85	-1	5,733	-0.02%
2020/11/18	0	0.00	1	33.45	33.40	-1	5,645	-0.02%
2020/11/17	1	33.55	0	0.00	33.50	1	5,675	0.02%
2020/11/13	0	0.00	2	32.80	32.80	-2	5,827	-0.03%
2020/11/11	0	0.00	30	32.92	32.85	-30	6,233	-0.48%
2020/11/06	2	33.30	0	0.00	32.40	2	6,308	0.03%
2020/11/04	0	0.00	6	32.67	32.60	-6	6,454	-0.09%
2020/11/03	2	32.68	0	0.00	32.90	2	6,647	0.03%
2020/11/02	6	32.24	6	32.40	32.50	0	6,846	0.00%
2020/10/30	1	32.05	0	0.00	31.65	1	6,946	0.01%
2020/10/29	30	32.10	11	32.10	32.35	19	7,069	0.27%
2020/10/28	6	33.08	0	0.00	32.85	6	7,182	0.08%
2020/10/27	4	33.26	1	33.30	33.40	3	7,980	0.04%
2020/10/23	0	0.00	1	34.00	33.90	-1	8,170	-0.01%
2020/10/22	2	34.75	0	0.00	34.20	2	8,650	0.02%
2020/10/19	2	34.45	0	0.00	34.50	2	8,956	0.02%
2020/10/16	10	35.18	7	34.94	34.50	3	8,991	0.03%
2020/10/15	14	35.26	8	35.53	35.60	6	8,927	0.07%
2020/10/07	0	0.00	1	34.30	34.40	-1	9,079	-0.01%
2020/10/05	0	0.00	2	34.20	34.10	-2	9,303	-0.02%
2020/09/29	4	33.75	0	0.00	33.75	4	9,617	0.04%
2020/09/28	20	34.00	20	34.30	33.90	0	9,959	0.00%
2020/09/25	1	33.60	0	0.00	33.25	1	10,610	0.01%
2020/09/24	1	33.80	2	34.00	33.35	-1	11,107	-0.01%
2020/09/22	2	34.55	0	0.00	34.55	2	11,169	0.02%
2020/09/18	11	35.80	0	0.00	35.75	11	11,133	0.10%
2020/09/17	0	0.00	1	35.80	36.10	-1	11,111	-0.01%
2020/09/14	1	35.25	15	35.20	35.10	-14	11,011	-0.13%
2020/09/11	2	35.28	16	35.69	35.05	-14	11,033	-0.13%
2020/09/10	3	35.62	0.3	35.80	35.45	2.7	11,042	0.02%
2020/09/08	31	35.82	30	35.25	35.25	1	11,062	0.01%
2020/09/07	25	37.24	19	36.19	35.50	6	11,222	0.05%
2020/09/04	1	34.70	5	35.68	36.00	-4	10,950	-0.04%
2020/09/03	24	35.76	21	35.36	35.35	3	10,853	0.03%
2020/09/02	25	35.01	1	35.50	35.60	24	10,878	0.22%
2020/09/01	4	34.73	2	34.98	34.85	2	11,131	0.02%
2020/08/31	0	0.00	4	34.95	34.80	-4	10,967	-0.04%
2020/08/28	0	0.00	10	34.25	34.40	-10	10,840	-0.09%
2020/08/27	2	34.15	5	34.90	35.15	-3	10,857	-0.03%
2020/08/26	0	0.00	2	33.80	33.90	-2	10,986	-0.02%
2020/08/25	5	33.75	0	0.00	33.60	5	11,005	0.05%
2020/08/24	0	0.00	23	33.35	33.45	-23	11,001	-0.21%
2020/08/21	3	33.72	0	0.00	33.65	3	11,014	0.03%
2020/08/20	6	33.18	1	34.05	33.00	5	11,012	0.05%
2020/08/19	2	35.90	7	36.35	35.65	-5	10,851	-0.05%
2020/08/18	6	36.93	2	36.68	36.45	4	10,844	0.04%
2020/08/17	6	36.31	1	36.25	36.85	5	10,705	0.05%
2020/08/14	1	35.25	2	35.20	35.40	-1	10,541	-0.01%
2020/08/13	3	35.47	10	35.20	35.20	-7	10,583	-0.07%
2020/08/12	1	35.50	1	35.25	35.55	0	10,578	0.00%
2020/08/11	1	35.70	1	35.90	35.40	0	10,619	0.00%
2020/08/10	1	35.80	2	35.78	35.20	-1	10,633	-0.01%
2020/08/07	14	36.24	9	36.30	35.75	5	10,730	0.05%
2020/08/06	1	37.35	3	37.17	37.45	-2	10,749	-0.02%
2020/08/05	14	37.36	13	37.44	36.90	1	10,688	0.01%
2020/08/04	22	36.78	0	0.00	37.10	22	10,597	0.21%
2020/08/03	7	36.76	8	36.90	36.85	-1	10,564	-0.01%
2020/07/31	30	37.19	12	37.37	37.15	18	10,441	0.17%
2020/07/30	1	35.90	3	35.92	36.35	-2	9,654	-0.02%
2020/07/29	1	35.50	0	0.00	35.50	1	9,631	0.01%
2020/07/28	13	36.38	8	36.06	35.65	5	9,736	0.05%
2020/07/27	11	35.05	2	34.68	35.25	9	9,497	0.09%
2020/07/24	1	34.45	1	35.05	34.25	0	9,370	0.00%
2020/07/23	0	0.00	8	35.01	34.85	-8	9,367	-0.09%
2020/07/22	0	0.00	1	34.70	35.05	-1	9,487	-0.01%
2020/07/21	2	35.00	2	35.05	34.85	0	9,454	0.00%
2020/07/20	0	0.00	1	34.45	34.50	-1	9,423	-0.01%
2020/07/17	11	35.16	10	34.34	34.85	1	9,443	0.01%
2020/07/16	17	35.24	20	35.30	35.60	-3	9,483	-0.03%
2020/07/15	3	34.20	4	33.86	34.20	-1	9,227	-0.01%
2020/07/14	0	0.00	2	33.55	33.50	-2	9,231	-0.02%
2020/07/13	0	0.00	9	34.47	34.30	-9	9,247	-0.10%
2020/07/10	4	36.00	9	35.76	35.55	-5	9,270	-0.05%
2020/07/09	8	36.89	0.1	36.70	36.70	7.9	9,162	0.09%
2020/07/07	9	37.81	14	37.17	37.00	-5	8,909	-0.06%
2020/07/06	38	38.96	32	38.71	38.55	6	8,697	0.07%
2020/07/03	6	35.84	6	35.27	36.45	0	8,188	0.00%
2020/07/01	0	0.00	1	33.90	33.80	-1	7,699	-0.01%
2020/06/29	0	0.00	6	33.13	33.00	-6	7,759	-0.08%
2020/06/24	2	33.48	0	0.00	33.30	2	7,783	0.03%
2020/06/23	4	33.50	4	33.68	33.55	0	7,879	0.00%
2020/06/19	0	0.00	6	33.85	33.60	-6	8,082	-0.07%
2020/06/15	2	33.58	0	0.00	33.30	2	8,200	0.02%
2020/06/12	13	33.70	2	32.30	34.15	11	8,265	0.13%
2020/06/10	1	33.85	0	0.00	33.70	1	8,183	0.01%
2020/06/09	4	34.01	3	34.10	33.90	1	8,370	0.01%
2020/06/08	7	35.23	20	35.33	34.85	-13	8,405	-0.15%
2020/06/04	1	34.00	0	0.00	33.60	1	8,147	0.01%
2020/06/03	3	34.35	1	34.15	34.15	2	8,189	0.02%
2020/06/02	1.1	34.63	40	34.60	34.55	-38.9	8,115	-0.48%
2020/06/01	0	0.00	3	33.40	33.60	-3	7,927	-0.04%
2020/05/29	0	0.00	1	33.00	32.75	-1	7,968	-0.01%
2020/05/28	3	33.48	6	33.58	33.10	-3	8,140	-0.04%
2020/05/27	12	33.30	1	33.10	33.20	11	8,364	0.13%
2020/05/25	28	33.04	29	33.23	33.70	-1	8,973	-0.01%
2020/05/22	7	33.51	0	0.00	32.60	7	8,967	0.08%
2020/05/20	4	33.20	1	33.70	33.55	3	9,054	0.03%
2020/05/18	31	33.67	31	32.41	32.40	0	9,309	0.00%
2020/05/15	30	34.70	1	33.25	33.45	29	9,366	0.31%
2020/05/14	0	0.00	25	34.17	33.70	-25	9,582	-0.26%
2020/05/13	21	34.19	2	34.23	34.40	19	9,598	0.20%
2020/05/12	10	33.90	1	33.80	33.40	9	9,448	0.10%
2020/05/11	0	0.00	1	33.10	33.05	-1	9,464	-0.01%
2020/05/08	7	33.17	0	0.00	32.70	7	9,395	0.07%
2020/05/07	0	0.00	1	32.75	32.70	-1	9,277	-0.01%
2020/05/06	2	32.58	2	32.93	32.35	0	9,233	0.00%
2020/05/05	4	32.99	3	33.03	32.55	1	9,207	0.01%
2020/05/04	6	32.73	5	32.55	32.85	1	9,141	0.01%
2020/04/30	41	31.72	41	32.31	32.70	0	8,989	0.00%
2020/04/28	0	0.00	8	31.16	30.95	-8	8,819	-0.09%
2020/04/27	14	30.41	6	30.58	30.70	8	8,850	0.09%
2020/04/24	0	0.00	6	29.40	29.40	-6	8,714	-0.07%
2020/04/23	6	29.33	1	29.75	29.30	5	8,710	0.06%
2020/04/22	6	28.94	2	28.35	29.05	4	8,702	0.05%
2020/04/21	4	29.45	2	29.60	28.75	2	8,808	0.02%
2020/04/17	1	29.00	6	29.30	28.80	-5	8,765	-0.06%
2020/04/16	1	29.15	2	29.05	29.10	-1	8,703	-0.01%
2020/04/15	53	29.14	57	28.93	29.05	-4	8,664	-0.05%
2020/04/14	13	28.65	15	28.58	28.65	-2	8,655	-0.02%
2020/04/13	11	28.48	10	28.25	28.00	1	8,677	0.01%
2020/04/10	0	0.00	9	28.19	28.30	-9	8,761	-0.10%
2020/04/09	1	28.50	0	0.00	28.45	1	9,015	0.01%
2020/04/08	10	27.78	63	28.74	28.90	-53	9,001	-0.59%
2020/04/07	1	27.15	0	0.00	27.30	1	8,905	0.01%
2020/04/06	0	0.00	1	26.30	26.60	-1	9,145	-0.01%
2020/04/01	0	0.00	1	26.10	26.15	-1	9,526	-0.01%
2020/03/30	1	25.70	0	0.00	25.70	1	9,638	0.01%
2020/03/27	2	25.88	0	0.00	25.60	2	9,646	0.02%
2020/03/26	0	0.00	11	26.19	26.05	-11	9,570	-0.11%
2020/03/25	0	0.00	21	25.89	26.00	-21	9,519	-0.22%
2020/03/24	20	24.00	0	0.00	23.90	20	9,452	0.21%
2020/03/23	22	22.82	2	23.10	22.60	20	9,873	0.20%
2020/03/20	40	23.70	0	0.00	24.30	40	10,014	0.40%
2020/03/19	11.2	24.20	14	23.47	22.55	-2.8	10,038	-0.03%
2020/03/18	7	25.65	4	25.74	25.05	3	10,011	0.03%
2020/03/17	0	0.00	52	25.29	25.05	-52	10,270	-0.51%
2020/03/16	3	27.32	1	28.35	26.45	2	10,196	0.02%
2020/03/13	5	27.30	8.5	27.31	27.90	-3.5	10,206	-0.03%
2020/03/12	3	30.73	2	30.35	30.20	1	10,016	0.01%
2020/03/10	10	32.68	5	32.31	33.05	5	10,412	0.05%
2020/03/09	6	33.62	3	34.10	33.00	3	10,701	0.03%
2020/03/06	0	0.00	1	34.80	34.75	-1	10,583	-0.01%
2020/03/05	9	35.38	20	35.34	35.20	-11	10,574	-0.10%
2020/03/04	3	34.88	0	0.00	34.85	3	10,516	0.03%
2020/03/03	6	36.24	1	36.45	35.15	5	10,472	0.05%
2020/03/02	10	34.50	25	34.93	35.50	-15	10,424	-0.14%
2020/02/27	8	35.12	5	35.91	34.15	3	10,167	0.03%
2020/02/26	12	35.28	5	34.90	36.00	7	9,735	0.07%
2020/02/25	3.2	35.07	0	0.00	35.15	3.2	9,448	0.03%
2020/02/24	5	35.04	1	35.00	35.00	4	9,393	0.04%
2020/02/21	4	35.09	2	34.95	35.40	2	9,348	0.02%
2020/02/20	15	35.56	20	35.28	35.00	-5	9,230	-0.05%
2020/02/19	18.3	35.05	10	35.29	35.30	8.3	9,113	0.09%
2020/02/18	2	34.50	9	34.58	34.65	-7	8,882	-0.08%
2020/02/17	6	34.88	13	33.83	34.65	-7	8,773	-0.08%
2020/02/14	15	33.88	9	33.91	34.00	6	8,475	0.07%
2020/02/13	7	33.75	22	33.62	33.50	-15	8,308	-0.18%
2020/02/12	15	33.77	20	33.57	33.60	-5	8,348	-0.06%
2020/02/10	0	0.00	15	31.56	31.60	-15	8,344	-0.18%
2020/02/07	0	0.00	17	31.88	31.85	-17	8,493	-0.20%
2020/02/06	0	0.00	0	32.50	32.40	0	8,669	0.00%
2020/02/05	0	0.00	7	32.40	31.80	-7	8,800	-0.08%
2020/02/04	2	31.83	10	31.99	32.10	-8	8,800	-0.09%
2020/02/03	10	29.84	1	29.75	31.20	9	8,871	0.10%
2020/01/31	14	32.29	22	32.45	32.50	-8	8,827	-0.09%
2020/01/30	4	32.65	20	32.47	32.25	-16	9,107	-0.18%
2020/01/20	0	0.00	1	35.90	35.80	-1	9,084	-0.01%
2020/01/17	0	0.00	40	35.66	35.45	-40	9,265	-0.43%
2020/01/16	1	35.55	0	0.00	35.45	1	9,526	0.01%
2020/01/15	6	35.68	44	35.47	35.55	-38	9,835	-0.39%
2020/01/14	11	35.37	22	35.34	35.40	-11	9,947	-0.11%
2020/01/13	23	35.05	0	0.00	35.15	23	10,704	0.21%
2020/01/10	30	34.12	0	0.00	34.15	30	11,060	0.27%
2020/01/09	0	0.00	12	34.40	34.30	-12	11,048	-0.11%
2020/01/08	20	34.25	0	0.00	34.00	20	11,063	0.18%
2020/01/07	4	35.03	1	35.15	34.80	3	11,090	0.03%
2020/01/06	20	35.98	4	35.40	35.20	16	11,228	0.14%
2020/01/03	15	37.26	24	36.58	36.25	-9	11,149	-0.08%
2020/01/02	16	37.09	16	36.95	36.90	0	10,906	0.00%
2019/12/31	10	36.60	21	36.77	36.35	-11	10,825	-0.10%
2019/12/30	70	37.23	64	37.15	37.10	6	10,750	0.06%
2019/12/27	17	36.31	27	36.85	37.30	-10	10,473	-0.10%
2019/12/25	0	0.00	2	36.38	36.10	-2	10,177	-0.02%
2019/12/23	2	35.90	0	0.00	36.10	2	10,132	0.02%
2019/12/20	2	36.05	1	36.00	35.90	1	10,247	0.01%
2019/12/19	6	35.72	0	0.00	35.90	6	10,473	0.06%
2019/12/18	61	36.77	58	36.62	36.30	3	10,454	0.03%
2019/12/17	5	36.09	2	36.55	36.60	3	10,055	0.03%
2019/12/16	10	36.10	12	36.08	36.05	-2	10,068	-0.02%
2019/12/13	5	35.50	0	0.00	35.60	5	9,918	0.05%
2019/12/12	0	0.00	14	36.30	35.50	-14	9,803	-0.14%
2019/12/09	0	0.00	1	35.40	35.30	-1	9,240	-0.01%
2019/12/06	9	35.92	17	35.46	35.55	-8	9,233	-0.09%
2019/12/05	11	35.74	18	35.76	35.25	-7	9,090	-0.08%
2019/12/04	16	34.76	16	34.54	34.85	0	8,701	0.00%
2019/12/03	4	32.86	0	0.00	33.10	4	8,310	0.05%
2019/12/02	1	32.95	0	0.00	33.05	1	8,328	0.01%
2019/11/29	2	33.55	0	0.00	33.45	2	8,386	0.02%
2019/11/28	4	34.10	10	33.75	33.80	-6	8,410	-0.07%
2019/11/27	1	34.25	4	34.05	34.10	-3	8,529	-0.04%
2019/11/25	1	33.10	1	33.10	33.05	0	8,682	0.00%
2019/11/22	2	33.30	8	33.45	33.05	-6	8,719	-0.07%
2019/11/21	13	32.92	0	0.00	33.25	13	8,766	0.15%
2019/11/20	0	0.00	2	33.30	33.15	-2	8,779	-0.02%
2019/11/19	0	0.00	23	33.46	33.60	-23	8,826	-0.26%
2019/11/18	6	33.35	0	0.00	33.35	6	8,874	0.07%
2019/11/15	11	33.15	3	33.10	33.00	8	8,970	0.09%
2019/11/14	1	32.80	0	0.00	33.00	1	9,074	0.01%
2019/11/12	1	33.30	1	33.30	33.60	0	9,106	0.00%
2019/11/11	4	33.18	3	33.32	33.00	1	9,114	0.01%
2019/11/08	7	34.36	3	34.32	34.30	4	9,043	0.04%
2019/11/07	3	35.22	1	35.40	35.05	2	9,033	0.02%
2019/11/06	7	36.32	7	36.29	35.75	0	9,078	0.00%
2019/11/05	3	36.00	20	36.60	36.00	-17	8,993	-0.19%
2019/11/04	21	36.20	0	0.00	35.80	21	8,863	0.24%
2019/11/01	2	35.20	2	35.30	35.70	0	8,740	0.00%
2019/10/31	4	35.46	1	35.20	35.05	3	8,780	0.03%
2019/10/30	4	35.80	0	0.00	35.80	4	8,690	0.05%
2019/10/29	14	36.40	45	36.44	36.05	-31	8,683	-0.36%
2019/10/28	25	35.86	8	35.68	35.60	17	8,555	0.20%
2019/10/25	36	36.04	5	35.65	35.50	31	8,580	0.36%
2019/10/24	13	36.47	45	36.44	36.70	-32	8,427	-0.38%
2019/10/23	19	36.42	23	36.61	36.35	-4	8,296	-0.05%
2019/10/22	16	36.27	28	36.13	36.15	-12	8,261	-0.15%
2019/10/21	59	36.21	46	36.42	36.30	13	8,106	0.16%
2019/10/18	24	34.44	5	34.43	34.80	19	7,458	0.25%
2019/10/17	0	0.00	1	33.45	33.45	-1	7,237	-0.01%
2019/10/16	10	33.35	0	0.00	33.20	10	7,345	0.14%
2019/10/14	2	33.88	7	34.09	33.75	-5	7,233	-0.07%
2019/10/09	0	0.00	3	32.73	32.70	-3	7,081	-0.04%
2019/10/08	2	32.70	9	32.87	32.90	-7	7,118	-0.10%
2019/10/07	0	0.00	3	33.67	33.45	-3	7,175	-0.04%
2019/10/04	0	0.00	2	33.80	33.85	-2	7,280	-0.03%
2019/10/03	0	0.00	13	33.75	34.10	-13	7,323	-0.18%
2019/10/02	8	33.95	16	33.96	33.90	-8	7,419	-0.11%
2019/10/01	7	34.27	19	34.42	34.60	-12	7,428	-0.16%
2019/09/27	3	34.10	7	33.97	33.65	-4	7,471	-0.05%
2019/09/25	0	0.00	24	34.26	34.50	-24	7,686	-0.31%
2019/09/24	0	0.00	6	34.31	34.15	-6	7,755	-0.08%
2019/09/23	1	33.50	0	0.00	33.75	1	7,525	0.01%
2019/09/20	0	0.00	12	33.56	33.45	-12	7,554	-0.16%
2019/09/19	3	33.32	14	33.36	33.50	-11	7,653	-0.14%
2019/09/18	0	0.00	3	32.55	32.55	-3	7,571	-0.04%
2019/09/17	0	0.00	1	32.40	32.50	-1	7,640	-0.01%
2019/09/12	1	32.55	0	0.00	32.20	1	7,842	0.01%
2019/09/10	15	31.92	0	0.00	31.90	15	8,037	0.19%
2019/09/09	11	32.61	0	0.00	32.35	11	8,377	0.13%
2019/09/05	0	0.00	2	33.15	32.90	-2	8,426	-0.02%
2019/09/04	0	0.00	2	32.75	32.85	-2	8,683	-0.02%
2019/09/03	6	32.85	5	32.83	32.50	1	8,754	0.01%
2019/09/02	2	32.23	0	0.00	32.70	2	8,710	0.02%
2019/08/29	10	32.27	3	32.28	32.30	7	8,640	0.08%
2019/08/28	2	32.05	2	32.45	32.55	0	8,568	0.00%
2019/08/27	5	31.62	0	0.00	31.40	5	8,406	0.06%
2019/08/26	9	31.63	0	0.00	31.50	9	8,466	0.11%
2019/08/23	3	32.12	0	0.00	32.40	3	8,468	0.04%
2019/08/22	6	32.84	0	0.00	32.40	6	8,490	0.07%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/20	3	33.02	0	0.00	32.90	3	8,487	0.04%
2019/08/19	3	33.60	1	33.40	33.40	2	8,459	0.02%
2019/08/16	10	32.03	0	0.00	32.50	10	8,412	0.12%
2019/08/15	6	31.72	7	31.70	31.85	-1	8,490	-0.01%
2019/08/14	0	0.00	0.1	32.80	32.50	-0.1	8,552	0.00%
2019/08/12	2	31.95	2	32.50	32.45	0	8,721	0.00%
2019/08/08	6	32.88	50	32.95	32.85	-44	8,736	-0.50%
2019/08/07	4	33.65	0	0.00	33.20	4	8,803	0.05%
2019/08/06	12	33.30	6	33.77	34.15	6	8,983	0.07%
2019/08/05	9	33.98	8	34.50	33.85	1	9,305	0.01%
2019/08/02	20	35.10	3	34.37	34.55	17	9,570	0.18%
2019/08/01	1	35.75	2	35.80	35.75	-1	9,723	-0.01%
2019/07/31	20	35.95	6	36.05	36.20	14	9,932	0.14%
2019/07/30	1	36.30	1	36.10	35.60	0	9,958	0.00%
2019/07/29	1	37.10	5	37.04	37.05	-4	9,899	-0.04%
2019/07/26	1	37.05	0	0.00	37.00	1	9,916	0.01%
2019/07/25	4	36.81	1	36.50	36.90	3	9,947	0.03%
2019/07/24	4	36.91	47	37.07	36.80	-43	10,024	-0.43%
2019/07/23	4	36.35	3	36.32	36.10	1	10,242	0.01%
2019/07/22	43	36.57	1	36.80	36.50	42	10,750	0.39%
2019/07/19	0	0.00	22	35.53	36.05	-22	11,077	-0.20%
2019/07/18	1	34.55	5	35.40	34.50	-4	11,053	-0.04%
2019/07/16	0	0.00	2	36.05	35.90	-2	11,708	-0.02%
2019/07/15	0	0.00	3	35.90	35.70	-3	11,875	-0.03%
2019/07/12	1	35.70	2	35.60	35.40	-1	12,082	-0.01%
2019/07/11	0	0.00	4	35.80	35.60	-4	12,129	-0.03%
2019/07/10	4	37.70	17	37.53	37.60	-13	12,100	-0.11%
2019/07/09	1	37.55	11	37.65	37.40	-10	12,054	-0.08%
2019/07/08	5	38.18	37	38.13	38.05	-32	12,117	-0.26%
2019/07/04	1	37.55	4	37.51	37.55	-3	12,166	-0.02%
2019/07/03	2	37.08	21	36.95	36.90	-19	12,483	-0.15%
2019/07/02	11	36.94	13	37.15	37.10	-2	12,517	-0.02%
2019/07/01	5	36.44	10	35.90	36.45	-5	12,550	-0.04%
2019/06/28	1	35.25	0	0.00	35.35	1	12,808	0.01%
2019/06/27	11	35.15	1	35.15	35.15	10	13,119	0.08%
2019/06/26	10	34.57	3	34.47	34.70	7	13,074	0.05%
2019/06/25	2	35.20	10	35.25	35.30	-8	13,030	-0.06%
2019/06/24	12	35.32	4	35.58	36.00	8	12,960	0.06%
2019/06/21	8	35.53	10	35.75	35.05	-2	12,923	-0.02%
2019/06/20	10	36.10	0	0.00	35.70	10	12,880	0.08%
2019/06/19	1	35.45	1	35.55	35.55	0	12,826	0.00%
2019/06/18	6	34.91	2	35.13	35.05	4	12,825	0.03%
2019/06/17	13	35.77	16	35.91	35.50	-3	12,844	-0.02%
2019/06/14	1	34.60	0	0.00	34.40	1	12,517	0.01%
2019/06/13	4	34.29	2	34.05	34.25	2	12,543	0.02%
2019/06/12	16	35.19	5	34.91	34.60	11	12,564	0.09%
2019/06/11	1	34.05	0	0.00	34.05	1	12,406	0.01%
2019/06/06	5	32.77	3	32.80	32.80	2	12,525	0.02%
2019/06/05	7	33.75	5	33.83	33.10	2	12,542	0.02%
2019/06/04	1	33.35	0	0.00	33.50	1	12,606	0.01%
2019/06/03	7	32.96	30	32.80	33.25	-23	12,833	-0.18%
2019/05/31	40	33.30	31	33.51	33.50	9	13,007	0.07%
2019/05/30	7	32.86	2	32.98	33.15	5	13,059	0.04%
2019/05/29	3	32.17	2	32.50	32.30	1	13,289	0.01%
2019/05/28	5	32.66	1	32.75	32.95	4	13,695	0.03%
2019/05/27	1	33.05	0	0.00	32.90	1	14,182	0.01%
2019/05/24	9	33.38	1	33.65	33.05	8	14,485	0.06%
2019/05/23	3	33.15	2	33.30	33.30	1	14,617	0.01%
2019/05/22	8	34.68	0	0.00	33.90	8	14,824	0.05%
2019/05/21	2	32.98	3	33.48	33.90	-1	15,197	-0.01%
2019/05/20	27	33.27	2	33.70	33.05	25	15,278	0.16%
2019/05/17	23	34.18	10	34.03	33.80	13	15,570	0.08%
2019/05/16	22	34.87	1	33.80	33.80	21	15,910	0.13%
2019/05/15	4	35.26	5	35.01	34.90	-1	16,886	-0.01%
2019/05/14	29	33.09	8	33.73	35.25	21	17,494	0.12%
2019/05/13	57	34.81	1	33.85	33.80	56	17,719	0.32%
2019/05/10	32	37.92	39	37.27	36.60	-7	17,580	-0.04%
2019/05/09	10	37.49	3	37.65	37.25	7	17,423	0.04%
2019/05/08	27	38.74	15	38.98	38.90	12	17,313	0.07%
2019/05/07	2	38.35	1	38.65	38.40	1	17,407	0.01%
2019/05/06	7	38.26	0	0.00	38.15	7	17,976	0.04%
2019/05/03	1	39.60	1	39.50	39.35	0	17,943	0.00%
2019/05/02	2	39.13	1	38.95	38.90	1	17,968	0.01%
2019/04/30	1	39.00	1	39.00	39.05	0	18,100	0.00%
2019/04/29	16	39.53	8	39.43	38.55	8	17,988	0.04%
2019/04/26	15	40.67	33	40.71	41.15	-18	17,730	-0.10%
2019/04/25	9	40.37	3	40.80	40.55	6	17,250	0.03%
2019/04/24	0	0.00	3	39.77	39.40	-3	16,889	-0.02%
2019/04/23	48	39.03	47	39.25	39.00	1	16,911	0.01%
2019/04/22	16	40.00	22	40.60	39.25	-6	17,008	-0.04%
2019/04/19	12	38.71	0	0.00	39.00	12	16,563	0.07%
2019/04/18	12	38.95	1	37.90	37.85	11	16,598	0.07%
2019/04/17	1	38.40	10	38.40	38.25	-9	16,622	-0.05%
2019/04/16	11	37.56	1	37.70	38.05	10	16,677	0.06%
2019/04/15	5	37.57	0	0.00	37.30	5	16,926	0.03%
2019/04/12	15	37.62	3	37.65	37.25	12	17,317	0.07%
2019/04/11	16	38.79	0	0.00	38.10	16	17,415	0.09%
2019/04/10	9	39.17	2	39.05	39.35	7	17,356	0.04%
2019/04/09	1	39.75	10	40.17	39.60	-9	17,404	-0.05%
2019/04/08	12	39.50	2	39.50	39.30	10	17,317	0.06%
2019/04/03	6	39.35	8	39.76	39.20	-2	17,378	-0.01%
2019/04/02	0	0.00	5	38.45	39.45	-5	17,400	-0.03%
2019/04/01	20	37.91	5	38.03	37.90	15	17,263	0.09%
2019/03/29	1	36.70	0	0.00	36.90	1	17,149	0.01%
2019/03/28	1	37.10	1	36.65	36.55	0	17,823	0.00%
2019/03/27	0	0.00	1	36.80	36.80	-1	18,695	-0.01%
2019/03/26	1	37.15	1	36.85	36.90	0	19,704	0.00%
2019/03/22	4	37.29	3	37.25	37.10	1	20,597	0.00%
2019/03/21	6	36.92	0	0.00	36.75	6	20,876	0.03%
2019/03/20	2	37.05	5	37.10	37.10	-3	21,208	-0.01%
2019/03/19	0	0.00	1	36.55	36.45	-1	21,697	0.00%
2019/03/18	4	36.55	0	0.00	36.25	4	22,043	0.02%
2019/03/15	0	0.00	1	36.95	36.70	-1	22,301	0.00%
2019/03/14	10	36.90	0	0.00	36.45	10	22,583	0.04%
2019/03/12	1	38.05	0	0.00	37.35	1	23,411	0.00%
2019/03/11	0	0.00	1	37.40	37.30	-1	23,766	0.00%
2019/03/08	3	36.83	0	0.00	37.25	3	24,548	0.01%
2019/03/07	4	37.05	1	38.50	37.05	3	25,184	0.01%
2019/03/06	4	39.49	0	0.00	38.65	4	26,262	0.02%
2019/03/05	0	0.00	2	38.85	38.60	-2	27,112	-0.01%
2019/03/04	1	39.05	21	39.59	38.95	-20	28,054	-0.07%
2019/02/27	28	39.08	9	39.09	39.50	19	28,110	0.07%
2019/02/26	6	38.86	5	39.39	38.60	1	28,202	0.00%
2019/02/25	2	37.95	0	0.00	37.80	2	28,383	0.01%
2019/02/22	3	39.28	2	39.15	38.75	1	29,437	0.00%
2019/02/21	1	39.00	2	38.95	39.40	-1	29,463	0.00%
2019/02/20	2	40.45	5	40.28	39.50	-3	29,489	-0.01%
2019/02/19	4	39.15	1	39.25	39.50	3	29,660	0.01%
2019/02/18	9	39.61	13	40.00	39.20	-4	30,192	-0.01%
2019/02/15	14	38.97	11	38.94	38.80	3	30,612	0.01%
2019/02/14	5	40.01	13	39.78	39.80	-8	30,775	-0.03%
2019/02/13	11	38.23	7	37.56	38.75	4	30,306	0.01%
2019/02/12	16	35.13	10	35.80	35.25	6	30,182	0.02%
2019/02/11	1	34.20	2	34.50	34.35	-1	31,029	0.00%
2019/01/30	0	0.00	1	34.10	33.40	-1	31,892	0.00%
2019/01/29	1	33.40	0	0.00	33.40	1	32,202	0.00%
2019/01/28	5	34.56	4	34.66	34.25	1	32,566	0.00%
2019/01/25	11	33.78	14	34.05	34.30	-3	33,389	-0.01%
2019/01/24	0	0.00	1	32.60	32.65	-1	34,287	0.00%
2019/01/23	3	32.17	5	32.17	32.25	-2	34,578	-0.01%
2019/01/22	3	32.38	3	32.50	32.60	0	34,995	0.00%
2019/01/21	5	32.46	3	32.27	32.20	2	35,430	0.01%
2019/01/18	3	31.85	3	31.37	32.20	0	35,828	0.00%
2019/01/16	8	32.44	8	32.53	32.60	0	36,365	0.00%
2019/01/15	5	32.06	2	31.95	32.05	3	36,476	0.01%
2019/01/11	1	33.80	3	33.73	32.95	-2	36,713	-0.01%
2019/01/10	2	33.90	2	34.13	33.40	0	36,865	0.00%
2019/01/09	4	33.40	3	33.53	33.40	1	37,074	0.00%
2019/01/08	3	33.08	2	33.45	33.35	1	37,626	0.00%
2019/01/04	21	30.53	2	30.78	31.50	19	38,001	0.05%
2019/01/03	3	32.53	23	32.74	32.00	-20	37,814	-0.05%
2019/01/02	2	33.75	2	33.63	33.50	0	38,184	0.00%
2018/12/28	8	33.57	7	33.43	33.50	1	38,634	0.00%
2018/12/27	8	34.06	6	34.08	33.50	2	39,107	0.01%
2018/12/26	2	33.95	2	33.60	32.50	0	39,032	0.00%
2018/12/25	31	32.99	0	0.00	33.40	31	39,341	0.08%
2018/12/24	1	34.15	30	33.72	34.40	-29	39,312	-0.07%
2018/12/21	1	34.75	0	0.00	35.45	1	39,507	0.00%
2018/12/20	33	33.15	32	33.66	33.60	1	39,119	0.00%
2018/12/19	18	35.57	14	36.45	35.20	4	38,481	0.01%
2018/12/18	47	37.82	46	40.04	37.60	1	38,498	0.00%
2018/12/17	50	40.49	46	40.54	40.50	4	38,648	0.01%
2018/12/14	3	41.35	2	41.13	40.70	1	38,836	0.00%
2018/12/13	0	0.00	2	41.85	42.30	-2	38,818	-0.01%
2018/12/12	2	42.03	18	42.20	41.85	-16	38,745	-0.04%
2018/12/11	3	41.63	1	42.20	40.55	2	38,901	0.01%
2018/12/10	2	40.30	3	40.63	41.45	-1	39,090	0.00%
2018/12/07	4	40.95	3	40.93	40.90	1	39,058	0.00%
2018/12/06	69	39.99	2	39.30	40.15	67	39,164	0.17%
2018/12/05	0	0.00	3	41.80	41.90	-3	39,076	-0.01%
2018/12/04	4	43.99	7	43.26	43.20	-3	39,419	-0.01%
2018/12/03	71	45.40	65	44.53	44.20	6	39,430	0.02%
2018/11/30	4	43.23	0	0.00	43.20	4	38,819	0.01%
2018/11/29	59	41.71	72	41.78	42.50	-13	38,225	-0.03%
2018/11/28	75	40.70	147	40.37	39.85	-72	37,146	-0.19%	大賣/
2018/11/27	43	39.38	47	39.81	39.40	-4	36,504	-0.01%
2018/11/26	2	38.30	0	0.00	38.20	2	35,653	0.01%
2018/11/23	40	38.63	74	38.25	37.35	-34	35,760	-0.10%
2018/11/22	2	39.13	3	39.07	38.15	-1	35,578	0.00%
2018/11/21	18	39.63	11	39.77	39.50	7	35,256	0.02%
2018/11/20	4	37.76	0	0.00	37.45	4	34,251	0.01%
2018/11/19	30	37.38	39	37.50	37.70	-9	34,401	-0.03%
2018/11/16	27	37.80	4	38.09	36.75	23	34,265	0.07%
2018/11/15	5	36.80	33	37.07	37.70	-28	33,749	-0.08%
2018/11/14	16	38.34	12	37.34	37.00	4	33,259	0.01%
2018/11/13	17	36.87	2	37.48	38.35	15	32,871	0.05%
2018/11/12	2	37.55	8	37.43	37.80	-6	32,467	-0.02%
2018/11/09	42	36.57	43	36.11	37.00	-1	32,209	0.00%
2018/11/08	40	36.90	39	37.08	36.25	1	31,899	0.00%
2018/11/07	106	34.54	97	34.23	35.80	9	31,002	0.03%	大買/
2018/11/06	41	33.50	43	33.45	32.55	-2	30,328	-0.01%
2018/11/05	24	33.33	29	33.38	34.05	-5	30,079	-0.02%
2018/11/02	60	33.23	55	33.40	33.30	5	29,779	0.02%
2018/11/01	72	32.63	69	33.23	32.75	3	29,018	0.01%
2018/10/31	1	31.00	12	31.12	31.40	-11	27,766	-0.04%
2018/10/30	54	28.14	53	28.19	28.55	1	27,535	0.00%
2018/10/29	29	27.90	16	27.72	28.65	13	27,409	0.05%
2018/10/26	2	26.25	0	0.00	26.05	2	27,322	0.01%
2018/10/25	3	27.00	2	27.03	26.55	1	27,120	0.00%
2018/10/24	3	30.92	2	30.78	29.50	1	26,849	0.00%
2018/10/23	1	32.75	0	0.00	31.35	1	26,639	0.00%
2018/10/22	4	32.13	4	32.54	33.10	0	26,588	0.00%
2018/10/19	2	32.18	13	32.10	32.35	-11	26,568	-0.04%
2018/10/18	17	33.96	4	33.53	33.25	13	26,457	0.05%
2018/10/17	5	33.56	2	33.20	33.10	3	26,349	0.01%
2018/10/16	9	33.73	24	33.52	33.25	-15	26,327	-0.06%
2018/10/15	35	31.96	22	31.88	32.00	13	26,269	0.05%
2018/10/12	111	31.98	46	32.28	31.85	65	26,475	0.25%	大買/
2018/10/11	10	32.30	2	32.45	31.80	8	26,210	0.03%
2018/10/09	9	35.70	5	35.64	35.30	4	26,240	0.02%
2018/10/08	16	36.50	21	36.66	35.15	-5	26,051	-0.02%
2018/10/05	61	37.65	33	38.28	36.80	28	25,907	0.11%
2018/10/04	2	40.15	2	40.60	40.00	0	25,635	0.00%
2018/10/03	14	42.58	22	42.09	40.40	-8	25,839	-0.03%
2018/10/02	40	43.34	27	43.12	42.60	13	26,084	0.05%
2018/10/01	26	43.05	17	43.20	43.20	9	26,286	0.03%
2018/09/28	21	42.96	23	43.24	43.50	-2	26,732	-0.01%
2018/09/27	7	43.07	5	43.60	42.20	2	26,709	0.01%
2018/09/26	2	44.10	5	44.09	43.80	-3	27,040	-0.01%
2018/09/25	52	44.64	39	45.00	44.15	13	26,956	0.05%
2018/09/21	21	42.33	32	43.39	43.85	-11	26,206	-0.04%
2018/09/20	2	40.70	2	41.35	40.75	0	25,600	0.00%
2018/09/19	16	41.73	15	41.06	40.20	1	25,686	0.00%
2018/09/18	8	41.22	6	41.65	40.95	2	25,896	0.01%
2018/09/17	27	41.99	25	42.14	42.40	2	26,186	0.01%
2018/09/14	22	39.41	35	39.77	41.45	-13	25,773	-0.05%
2018/09/13	5	39.04	1	39.30	37.70	4	25,506	0.02%
2018/09/12	15	38.62	38	38.62	38.65	-23	25,568	-0.09%
2018/09/11	15	38.87	7	38.73	39.60	8	25,723	0.03%
2018/09/10	26	38.70	2	39.33	37.45	24	25,491	0.09%
2018/09/07	6	43.38	2	44.73	41.50	4	25,119	0.02%
2018/09/06	1	44.95	1	45.00	44.00	0	25,060	0.00%
2018/09/05	1	44.70	10	44.50	44.55	-9	25,627	-0.04%
2018/09/04	13	44.00	1	43.75	43.85	12	27,102	0.04%
2018/09/03	1	43.40	13	45.93	43.55	-12	27,874	-0.04%
2018/08/31	2	46.10	2	46.25	47.25	0	28,015	0.00%
2018/08/30	13	48.75	14	48.52	47.50	-1	28,162	0.00%
2018/08/29	9	46.81	5	47.32	47.60	4	28,205	0.01%
2018/08/28	13	47.89	2	47.55	47.10	11	28,746	0.04%
2018/08/27	2	46.35	45	45.28	47.20	-43	28,901	-0.15%
2018/08/24	34	43.11	2	43.55	42.95	32	29,383	0.11%
2018/08/23	1	46.70	0	0.00	46.40	1	30,829	0.00%
2018/08/22	1	47.50	0	0.00	47.10	1	31,632	0.00%
2018/08/21	4	47.48	4	47.45	47.00	0	33,184	0.00%
2018/08/20	7	47.64	23	46.92	47.00	-16	34,269	-0.05%
2018/08/17	4	51.10	2	51.05	51.80	2	34,573	0.01%
2018/08/16	46	48.73	6	49.55	51.20	40	34,777	0.12%
2018/08/15	12	51.48	41	51.10	50.20	-29	35,119	-0.08%
2018/08/14	14	52.34	8	52.44	53.50	6	35,718	0.02%
2018/08/13	11	53.27	10	54.00	53.60	1	35,970	0.00%
2018/08/10	1	59.30	2	60.10	58.80	-1	36,641	0.00%
2018/08/09	10	58.98	19	59.08	59.60	-9	38,103	-0.02%
2018/08/08	11	60.31	11	58.34	58.60	0	39,838	0.00%
2018/08/07	2	60.05	5	59.62	59.50	-3	40,602	-0.01%
2018/08/06	0	0.00	10	57.80	58.30	-10	41,808	-0.02%
2018/08/03	20	57.35	0	0.00	57.80	20	42,958	0.05%
2018/08/02	37	57.42	13	58.13	56.50	24	43,259	0.06%
2018/08/01	2	61.60	2	61.00	61.80	0	43,841	0.00%
2018/07/31	2	62.30	8	61.50	63.00	-6	45,167	-0.01%
2018/07/30	2	62.95	7	63.10	61.80	-5	45,338	-0.01%
2018/07/27	24	64.18	17	63.27	64.60	7	45,469	0.02%
2018/07/26	0	0.00	1	63.50	63.30	-1	45,878	0.00%
2018/07/25	4	63.55	9	63.48	63.00	-5	46,171	-0.01%
2018/07/24	5	62.82	4	63.23	62.90	1	46,194	0.00%
2018/07/23	8	60.79	6	60.72	62.80	2	46,073	0.00%
2018/07/20	54.3	63.68	36	65.19	62.40	18.3	46,066	0.04%
2018/07/19	9	63.41	22	63.82	64.00	-13	45,727	-0.03%
2018/07/18	9	61.53	8	62.33	61.50	1	46,120	0.00%
2018/07/17	12	63.23	11	63.67	62.60	1	46,538	0.00%
2018/07/16	13	63.36	12	63.44	64.30	1	47,402	0.00%
2018/07/13	6	63.20	22	63.80	62.30	-16	48,285	-0.03%
2018/07/12	1	62.70	2	62.45	62.10	-1	47,998	0.00%
2018/07/11	7	62.27	4	61.83	62.00	3	47,915	0.01%
2018/07/10	15	60.89	16.2	60.87	62.40	-1.2	47,730	0.00%
2018/07/09	15	58.76	10	58.58	57.80	5	47,682	0.01%
2018/07/06	21	56.91	41	57.07	58.70	-20	47,345	-0.04%
2018/07/05	4	54.53	13	54.62	53.90	-9	46,923	-0.02%
2018/07/04	11	53.59	10	54.60	53.00	1	46,768	0.00%
2018/07/03	13	59.61	6	58.78	58.10	7	46,387	0.02%
2018/07/02	25	60.74	3	60.53	59.10	22	46,387	0.05%
2018/06/29	5	61.30	1	61.10	62.30	4	46,271	0.01%
2018/06/28	19	62.23	38.1	61.87	60.80	-19.1	46,268	-0.04%
2018/06/27	16	60.69	12	61.46	61.60	4	45,965	0.01%
2018/06/26	28	59.71	17	60.26	60.70	11	45,735	0.02%
2018/06/25	24	58.86	11.3	59.46	57.60	12.7	45,247	0.03%
2018/06/22	3	61.00	13	60.69	59.70	-10	45,234	-0.02%
2018/06/21	1	61.90	12	62.17	62.50	-11	45,060	-0.02%
2018/06/20	18	60.98	15.2	60.69	60.60	2.8	44,997	0.01%
2018/06/19	12	64.95	11	65.26	64.50	1	44,847	0.00%
2018/06/15	9	67.53	2	66.65	66.60	7	44,751	0.02%
2018/06/14	7	66.87	13	67.75	68.10	-6	44,648	-0.01%
2018/06/13	14	69.68	17	69.15	67.00	-3	44,859	-0.01%
2018/06/12	33	72.18	27.2	72.98	70.00	5.8	44,681	0.01%
2018/06/11	19	67.62	31	67.17	69.70	-12	43,257	-0.03%
2018/06/08	14	63.24	37	63.85	63.40	-23	42,538	-0.05%
2018/06/07	3	65.77	3.1	65.57	65.00	-0.1	42,363	0.00%
2018/06/06	16	65.68	5	65.90	66.00	11	42,989	0.03%
2018/06/05	17	62.09	32	62.46	63.70	-15	43,474	-0.03%
2018/06/04	33	67.33	9	67.23	67.30	24	42,688	0.06%
2018/06/01	37	68.49	6	69.15	67.10	31	42,378	0.07%
2018/05/31	31	69.27	43	70.88	69.90	-12	41,822	-0.03%
2018/05/30	21	67.03	18	66.82	67.80	3	40,393	0.01%
2018/05/29	19	67.25	30	67.30	66.40	-11	39,562	-0.03%
2018/05/28	36	64.27	39	64.47	64.80	-3	37,968	-0.01%
2018/05/25	12	60.23	11	60.40	60.50	1	36,847	0.00%
2018/05/24	5	59.12	3	59.47	59.30	2	36,381	0.01%
2018/05/23	5	58.86	4	59.68	58.90	1	36,141	0.00%
2018/05/22	10	59.78	18	61.11	58.50	-8	35,613	-0.02%
2018/05/21	9	62.77	2	62.75	62.60	7	34,997	0.02%
2018/05/18	53	62.49	51	62.26	63.20	2	34,507	0.01%
2018/05/17	53	62.85	43.3	64.45	61.20	9.7	33,760	0.03%
2018/05/16	32	60.98	36	60.97	62.00	-4	32,460	-0.01%
2018/05/15	35	57.54	35	57.55	57.30	0	31,009	0.00%
2018/05/14	24	56.48	22	56.73	58.10	2	30,392	0.01%
2018/05/11	16	54.67	34	54.88	52.90	-18	29,133	-0.06%
2018/05/10	15	52.97	6	52.03	53.50	9	27,993	0.03%
2018/05/09	32	53.16	33	52.75	52.50	-1	27,547	0.00%
2018/05/08	75	53.02	64	53.60	53.80	11	26,881	0.04%
2018/05/07	1	48.60	3	48.82	50.00	-2	25,652	-0.01%
2018/05/04	33	47.30	20	47.45	47.25	13	25,600	0.05%
2018/05/03	6	49.47	9	49.91	48.75	-3	25,913	-0.01%
2018/05/02	3	48.70	39	49.02	48.90	-36	25,992	-0.14%
2018/04/30	2	46.68	4	47.08	46.80	-2	26,032	-0.01%
2018/04/27	1	46.50	1	47.20	46.50	0	27,327	0.00%
2018/04/26	37	48.01	16	47.92	45.90	21	28,276	0.07%
2018/04/25	14	46.99	11	46.90	47.60	3	28,445	0.01%
2018/04/24	13	48.99	6	50.43	46.25	7	29,126	0.02%
2018/04/23	1	51.00	18	50.16	48.80	-17	28,557	-0.06%
2018/04/20	12	49.04	15	49.11	48.70	-3	28,578	-0.01%
2018/04/19	6	47.54	45	47.73	49.10	-39	27,712	-0.14%
2018/04/18	1	44.95	0	0.00	44.65	1	26,756	0.00%
2018/04/17	76	45.32	108	44.80	44.05	-32	26,930	-0.12%	大賣/
2018/04/16	92	45.83	45	46.38	45.50	47	27,170	0.17%
2018/04/13	7	46.34	26	46.07	45.65	-19	27,575	-0.07%
2018/04/12	15	44.53	12	45.30	44.90	3	27,359	0.01%
2018/04/11	4	45.60	21	45.66	45.05	-17	28,225	-0.06%
2018/04/10	2	44.63	2	44.63	44.60	0	28,851	0.00%
2018/04/09	24	44.21	22	43.95	43.80	2	29,531	0.01%
2018/04/03	10	44.10	6	43.83	44.25	4	29,498	0.01%
2018/04/02	0	0.00	31	43.28	43.05	-31	29,804	-0.10%
2018/03/31	4	43.85	2	43.93	44.00	2	29,953	0.01%
2018/03/30	12	45.95	12	45.06	44.70	0	30,304	0.00%
2018/03/29	59	46.17	8	47.11	45.50	51	30,876	0.17%
2018/03/28	8	46.09	0	0.00	45.80	8	30,715	0.03%
2018/03/27	7	46.90	5	47.31	47.15	2	30,879	0.01%
2018/03/26	5	45.59	0	0.00	45.75	5	31,408	0.02%
2018/03/23	7	45.09	1	45.90	45.00	6	31,596	0.02%
2018/03/22	7	47.76	53	47.89	47.05	-46	31,550	-0.15%
2018/03/21	98	47.62	49	47.39	47.00	49	31,458	0.16%
2018/03/20	1	46.95	1	47.15	47.25	0	31,677	0.00%
2018/03/19	7	48.65	12	48.62	47.65	-5	31,851	-0.02%
2018/03/16	38	47.90	42	48.30	47.20	-4	31,592	-0.01%
2018/03/15	1	46.00	3	46.85	47.00	-2	31,638	-0.01%
2018/03/14	1	46.90	1	48.10	46.90	0	31,960	0.00%
2018/03/13	11	48.50	8	48.41	48.55	3	32,804	0.01%
2018/03/12	26	48.00	12	48.19	47.75	14	33,151	0.04%
2018/03/09	12	45.64	20	45.84	47.50	-8	33,111	-0.02%
2018/03/08	3	43.13	6	43.20	43.20	-3	33,139	-0.01%
2018/03/07	10	42.70	45	42.82	42.70	-35	33,542	-0.10%
2018/03/06	38	42.32	11	42.49	42.40	27	33,993	0.08%
2018/03/05	32	42.09	6	41.93	41.40	26	34,392	0.08%
2018/03/02	21	44.11	2	44.23	44.10	19	34,552	0.05%
2018/03/01	21	44.99	1	44.60	45.00	20	35,135	0.06%
2018/02/27	53	45.49	73	45.60	45.30	-20	35,753	-0.06%
2018/02/26	6	45.99	8	45.87	45.50	-2	36,140	-0.01%
2018/02/23	1	45.35	2	45.20	44.50	-1	36,662	0.00%
2018/02/22	6	44.58	6	44.30	44.15	0	38,036	0.00%
2018/02/21	14	44.92	55	44.81	45.00	-41	39,623	-0.10%
2018/02/12	32	43.57	61	43.68	43.00	-29	39,949	-0.07%
2018/02/09	14	42.95	1	42.40	42.90	13	40,294	0.03%
2018/02/08	34	43.76	33	44.89	43.50	1	40,591	0.00%
2018/02/07	22	45.15	24	45.45	45.10	-2	40,855	0.00%
2018/02/06	32	43.12	16	44.83	42.50	16	41,706	0.04%
2018/02/05	29	45.22	9	44.97	47.20	20	43,336	0.05%
2018/02/02	11	47.05	11	47.41	47.20	0	44,680	0.00%
2018/02/01	7	48.61	21	49.15	48.00	-14	46,364	-0.03%
2018/01/31	24	47.19	76	46.90	48.00	-52	47,867	-0.11%
2018/01/30	86	49.52	21	49.83	48.60	65	48,603	0.13%
2018/01/29	4	49.74	0	0.00	49.85	4	48,644	0.01%
2018/01/26	47	49.52	39	49.35	49.00	8	48,988	0.02%
2018/01/25	32	49.68	37	51.34	49.50	-5	48,892	-0.01%
2018/01/24	13	52.72	14	52.30	52.30	-1	48,813	0.00%
2018/01/23	148	53.56	139	53.72	52.40	9	49,067	0.02%	大買/大賣/
2018/01/22	38	50.96	34	50.96	53.60	4	48,434	0.01%
2018/01/19	29	48.57	22	48.36	48.75	7	49,111	0.01%
2018/01/18	18	48.37	29	48.31	47.90	-11	49,222	-0.02%
2018/01/17	36	46.92	39.2	46.98	46.90	-3.2	49,485	-0.01%
2018/01/16	41	47.15	37	46.93	47.05	4	50,360	0.01%
2018/01/15	33	46.95	33	46.09	47.00	0	51,050	0.00%
2018/01/12	12	46.54	16	46.52	45.90	-4	51,888	-0.01%
2018/01/11	0	0.00	6	45.92	46.20	-6	52,157	-0.01%
2018/01/10	68	45.94	69	46.44	45.85	-1	52,303	0.00%
2018/01/09	6	46.58	14	46.67	47.25	-8	52,530	-0.02%
2018/01/08	19	46.44	7	46.35	45.05	12	52,941	0.02%
2018/01/05	18	47.52	20	48.01	47.15	-2	53,817	0.00%
2018/01/04	11	44.74	11	44.92	46.50	0	54,411	0.00%
2018/01/03	8	43.84	25	44.06	43.95	-17	53,809	-0.03%
2018/01/02	2	42.48	3	42.30	42.35	-1	53,322	0.00%