合晶 (6182)-元大-東港券商分點個股進出

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
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-東港券商分點個股進出

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-東港券商分點個股進出
元大-東港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
2024/04/19	0.5	38.90	2	38.85	38.85	-1.5	3,009	-0.05%
2024/04/18	2	39.95	0	0.00	39.70	2	2,977	0.07%
2024/04/17	0	0.00	3	39.85	39.75	-3	2,966	-0.10%
2024/04/16	0.5	39.81	0	0.00	38.90	0.5	2,945	0.02%
2024/04/12	1.1	39.46	0	0.00	39.45	1.1	2,947	0.04%
2024/04/10	0.1	40.00	0	0.00	39.95	0.1	3,008	0.00%
2024/04/09	3	39.85	4.2	39.99	39.90	-1.2	3,025	-0.04%
2024/04/08	1	39.80	1	39.85	40.00	0	3,039	0.00%
2024/04/03	0.2	39.75	0	0.00	39.95	0.2	3,069	0.01%
2024/04/02	2.1	39.61	0.1	40.10	40.15	2	3,112	0.06%
2024/04/01	1	40.05	4	39.70	39.90	-3	3,203	-0.09%
2024/03/29	2.1	39.05	0	0.00	39.00	2.1	3,209	0.07%
2024/03/28	0.2	38.95	2	39.20	38.80	-1.8	3,278	-0.05%
2024/03/27	8	39.23	0	0.00	39.00	8	3,324	0.24%
2024/03/26	5.1	38.95	0	0.00	38.75	5.1	3,388	0.15%
2024/03/25	2.6	39.80	0	0.00	39.10	2.6	3,432	0.08%
2024/03/22	9	39.74	2	39.80	39.70	7	3,537	0.20%
2024/03/21	38	40.15	1	40.10	40.00	37	3,678	1.01%
2024/03/20	46.1	40.70	1	40.70	40.15	45.1	3,999	1.13%
2024/03/19	2.1	39.59	8	39.29	39.60	-5.9	4,036	-0.15%
2024/03/18	2	38.88	0	0.00	38.80	2	4,353	0.05%
2024/03/15	4	39.83	0	0.00	39.70	4	4,579	0.09%
2024/03/14	2	40.33	11.5	40.42	40.20	-9.5	4,547	-0.21%
2024/03/13	5.5	41.29	42	40.83	40.70	-36.6	4,537	-0.81%
2024/03/12	3	41.30	0	0.00	41.20	3	4,493	0.07%
2024/03/11	11	41.81	2.2	42.15	41.60	8.8	4,453	0.20%
2024/03/08	5.3	42.16	10	42.29	42.35	-4.7	4,322	-0.11%
2024/03/07	3	39.97	1	40.20	39.95	2	3,985	0.05%
2024/03/06	1	39.85	0	0.00	39.85	1	3,958	0.03%
2024/03/05	50	40.15	0	0.00	40.10	50	3,980	1.26%
2024/02/29	1	39.90	20	39.90	39.80	-19	4,017	-0.47%
2024/02/27	2	39.93	4	39.95	39.90	-2	4,006	-0.05%
2024/02/26	1	40.65	1	40.60	40.40	0	3,992	0.00%
2024/02/23	0	0.00	1	41.15	41.00	-1	3,963	-0.03%
2024/02/22	1	41.20	0	0.00	41.20	1	3,963	0.03%
2024/02/20	0	0.00	1	41.55	41.30	-1	3,960	-0.03%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/02	0	0.00	0.2	40.90	41.00	-0.2	3,969	0.00%
2024/01/30	1	40.75	0	0.00	40.55	1	4,055	0.02%
2024/01/25	3	41.62	10	42.10	41.50	-7	4,137	-0.17%
2024/01/23	3	42.25	0	0.00	42.30	3	4,234	0.07%
2024/01/22	0	42.60	0	0.00	42.55	0	4,248	0.00%
2024/01/19	0	0.00	1	42.15	42.15	-1	4,291	-0.02%
2024/01/18	0.2	42.00	1	41.60	41.60	-0.8	4,334	-0.02%
2024/01/17	0	0.00	1	42.25	42.20	-1	4,333	-0.02%
2024/01/11	1.3	42.79	0	0.00	42.80	1.3	4,325	0.03%
2024/01/10	0	0.00	2	42.30	42.35	-2	4,351	-0.05%
2024/01/09	0	0.00	0.4	43.30	43.05	-0.4	4,338	-0.01%
2024/01/08	0	0.00	1.3	43.59	43.55	-1.3	4,326	-0.03%
2024/01/04	9	43.02	0	0.00	43.25	9	4,341	0.21%
2024/01/03	2	42.95	0	0.00	43.20	2	4,318	0.05%
2023/12/29	0.2	43.45	0	0.00	43.30	0.2	4,298	0.00%
2023/12/27	3.5	43.96	2	44.25	43.95	1.5	4,250	0.04%
2023/12/26	1	43.85	0	0.00	44.15	1	4,172	0.02%
2023/12/22	1	44.40	0	0.00	44.10	1	4,096	0.02%
2023/12/21	0	0.00	2	44.10	44.05	-2	4,051	-0.05%
2023/12/20	2.2	44.99	3	44.78	44.65	-0.9	3,989	-0.02%
2023/12/19	2	45.23	0	0.00	45.00	2	3,943	0.05%
2023/12/18	3.5	47.47	0	0.00	46.05	3.5	3,839	0.09%
2023/12/15	4.3	48.88	10	48.50	48.05	-5.8	3,768	-0.15%
2023/12/14	8	46.35	3	46.75	47.40	5	3,495	0.14%
2023/12/13	9	47.83	3	47.25	46.45	6	3,474	0.17%
2023/12/12	1	45.90	14.5	46.05	47.60	-13.5	3,179	-0.42%
2023/12/11	1	44.40	0	0.00	44.20	1	2,933	0.03%
2023/12/08	1	44.65	2	44.75	44.50	-1	2,993	-0.03%
2023/12/07	1	43.90	0	0.00	43.80	1	3,090	0.03%
2023/12/06	1	44.40	0	0.00	44.35	1	3,137	0.03%
2023/12/05	1	44.55	0	0.00	44.45	1	3,194	0.03%
2023/12/04	1	45.20	0	0.00	45.00	1	3,281	0.03%
2023/12/01	2	44.98	0	0.00	45.10	2	3,339	0.06%
2023/11/30	1	45.40	1	45.50	45.00	0	3,365	0.00%
2023/11/29	0	0.00	1.4	45.12	45.20	-1.4	3,346	-0.04%
2023/11/28	2	44.45	10	44.51	44.85	-8	3,332	-0.24%
2023/11/24	2	43.95	0	0.00	43.85	2	3,305	0.06%
2023/11/22	3	43.53	2	43.80	43.70	1	3,317	0.03%
2023/11/17	0	0.00	1	43.75	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	1	43.65	43.80	-1	3,373	-0.03%
2023/11/15	2	43.30	1	43.00	43.00	1	3,371	0.03%
2023/11/13	2	43.18	1	43.20	42.95	1	3,426	0.03%
2023/11/10	2	42.43	3	42.68	42.90	-1	3,449	-0.03%
2023/11/09	6	42.48	2	42.55	42.40	4	3,456	0.12%
2023/11/06	1	43.85	0	0.00	43.50	1	3,448	0.03%
2023/11/03	0	0.00	1	45.45	44.85	-1	3,442	-0.03%
2023/11/02	1	44.90	0	0.00	45.15	1	3,480	0.03%
2023/11/01	2	43.23	5	43.81	44.60	-3	3,501	-0.09%
2023/10/27	1	45.95	0	0.00	45.80	1	3,464	0.03%
2023/10/26	0	0.00	1	45.10	45.45	-1	3,495	-0.03%
2023/10/25	1	46.30	0	0.00	46.15	1	3,467	0.03%
2023/10/24	2	46.60	3.2	46.47	46.70	-1.2	3,475	-0.03%
2023/10/23	4	46.23	0.3	46.25	46.00	3.7	3,507	0.11%
2023/10/20	0	0.00	1	46.10	46.00	-1	3,539	-0.03%
2023/10/19	2	45.58	2	45.75	45.90	0	3,586	0.00%
2023/10/17	0	0.00	2	46.00	46.05	-2	3,611	-0.06%
2023/10/13	0	0.00	6	46.51	46.50	-6	3,861	-0.16%
2023/10/06	1	45.95	3	45.80	45.95	-2	4,134	-0.05%
2023/10/05	4	45.71	3	45.90	46.00	1	4,280	0.02%
2023/10/04	1	44.75	1	44.95	44.95	0	4,411	0.00%
2023/09/22	0	0.00	3	45.08	45.20	-3	4,714	-0.06%
2023/09/20	4	44.80	6	45.00	44.90	-2	4,817	-0.04%
2023/09/19	6	46.37	0	0.00	45.70	6	4,900	0.12%
2023/09/18	1	46.70	1.2	46.77	46.70	-0.2	4,853	0.00%
2023/09/15	2	46.50	7.4	46.72	46.50	-5.4	4,802	-0.11%
2023/09/14	2	46.05	3	46.20	46.00	-1	4,750	-0.02%
2023/09/13	5	45.93	7	46.02	45.90	-2	4,749	-0.04%
2023/09/12	0	45.10	8	45.58	45.65	-8	4,776	-0.17%
2023/09/11	2	44.58	1	45.10	44.40	1	4,792	0.02%
2023/09/08	7	44.82	5	44.93	44.85	2	5,009	0.04%
2023/09/07	10	45.01	1	45.15	44.85	9	4,970	0.18%
2023/09/06	1	44.35	1.1	43.98	44.30	-0.1	4,892	0.00%
2023/09/05	1	43.55	5	43.62	43.55	-4	4,848	-0.08%
2023/09/04	3	42.97	3	43.28	43.20	0	4,859	0.00%
2023/09/01	1	43.00	1	43.10	43.10	0	4,864	0.00%
2023/08/31	0	0.00	4	42.78	42.60	-4	4,871	-0.08%
2023/08/30	1	42.55	0	0.00	42.45	1	4,885	0.02%
2023/08/29	0	42.40	0.1	42.10	42.50	0	4,909	0.00%
2023/08/28	0	0.00	4	42.14	42.00	-4	4,910	-0.08%
2023/08/25	2	41.90	0	0.00	42.15	2	4,910	0.04%
2023/08/24	2	42.10	2	42.00	41.75	0	4,913	0.00%
2023/08/23	0	42.10	1	41.80	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	1	41.65	41.65	-1	4,921	-0.02%
2023/08/17	5	40.35	5	40.52	40.80	0	4,877	0.00%
2023/08/15	1	39.20	0	0.00	39.25	1	4,833	0.02%
2023/08/10	1	40.25	0	0.00	40.00	1	4,773	0.02%
2023/08/09	1.5	40.43	1	40.35	40.45	0.5	4,724	0.01%
2023/08/08	3.1	42.04	0	0.00	41.50	3.1	4,637	0.07%
2023/08/04	1	42.35	0	0.00	42.70	1	4,583	0.02%
2023/08/02	1	42.05	2	41.80	42.45	-1	4,603	-0.02%
2023/08/01	0	0.00	4	42.71	43.05	-4	4,540	-0.09%
2023/07/31	8	42.79	0	0.00	42.50	8	4,534	0.18%
2023/07/28	2	43.53	0	0.00	43.50	2	4,463	0.04%
2023/07/27	2	43.50	2	43.60	43.60	0	4,464	0.00%
2023/07/26	5.1	42.88	0	0.00	42.75	5.1	4,454	0.11%
2023/07/24	1	43.00	0	0.00	43.05	1	4,423	0.02%
2023/07/21	0.1	44.90	0	0.00	44.40	0.1	4,421	0.00%
2023/07/20	0.3	45.95	6	45.65	45.60	-5.7	4,426	-0.13%
2023/07/19	1	46.50	0	0.00	45.60	1	4,456	0.02%
2023/07/18	2	48.70	5	48.60	48.60	-3	4,399	-0.07%
2023/07/17	1	48.65	2	48.55	48.90	-1	4,293	-0.02%
2023/07/14	7	47.41	0	0.00	48.45	7	4,239	0.17%
2023/07/13	2	47.80	5	48.14	47.35	-3	4,166	-0.07%
2023/07/12	2	48.55	9	48.41	48.10	-7	4,123	-0.17%
2023/07/11	14	47.89	0	47.80	47.80	14	4,014	0.35%
2023/07/10	1	47.40	0	0.00	47.30	1	3,981	0.03%
2023/07/07	0	0.00	4	46.79	46.70	-4	3,963	-0.10%
2023/07/06	5	48.00	0	0.00	47.75	5	3,922	0.13%
2023/07/05	0	0.00	20	47.14	47.35	-20	3,870	-0.52%
2023/07/04	0	0.00	7	46.80	46.75	-7	3,838	-0.18%
2023/07/03	0	0.00	2	47.40	47.30	-2	3,841	-0.05%
2023/06/28	0	0.00	7.4	47.37	47.20	-7.4	3,834	-0.19%
2023/06/27	0	0.00	5	46.92	46.60	-5	3,836	-0.13%
2023/06/26	3	46.25	0	0.00	46.15	3	3,751	0.08%
2023/06/21	5	45.97	1	46.25	46.15	4	3,831	0.10%
2023/06/20	6	46.03	0	0.00	45.95	6	3,980	0.15%
2023/06/19	4	46.40	0	0.00	46.25	4	4,117	0.10%
2023/06/16	10	46.45	14	46.26	46.65	-4	4,269	-0.09%
2023/06/15	0	0.00	1	46.40	46.40	-1	4,270	-0.02%
2023/06/14	2	46.23	6.1	45.95	46.30	-4.1	4,244	-0.10%
2023/06/13	0	0.00	2	44.53	44.50	-2	4,099	-0.05%
2023/06/12	2	43.90	1	44.05	43.85	1	4,195	0.02%
2023/06/09	0.1	44.00	0	0.00	43.90	0.1	4,224	0.00%
2023/06/08	4	44.19	0	0.00	44.05	4	4,254	0.09%
2023/06/07	1	44.90	0	0.00	45.20	1	4,335	0.02%
2023/06/06	4	45.08	2	44.95	45.20	2	4,371	0.05%
2023/06/05	3	45.35	0	0.00	45.40	3	4,430	0.07%
2023/06/02	0	0.00	2	45.20	44.75	-2	4,433	-0.05%
2023/05/31	0	0.00	2	44.95	44.95	-2	4,466	-0.04%
2023/05/30	4	44.53	0	0.00	44.95	4	4,461	0.09%
2023/05/29	3	44.68	0	0.00	44.80	3	4,461	0.07%
2023/05/26	1	44.40	0	0.00	44.05	1	4,455	0.02%
2023/05/22	2	43.83	0	0.00	43.70	2	4,504	0.04%
2023/05/19	5	43.60	0	0.00	43.20	5	4,523	0.11%
2023/05/18	0	0.00	2	43.60	43.50	-2	4,597	-0.04%
2023/05/17	2	43.20	0	0.00	43.00	2	4,643	0.04%
2023/05/15	1	42.20	0	0.00	42.25	1	4,660	0.02%
2023/05/11	0	42.35	0	0.00	42.05	0	4,834	0.00%
2023/05/10	0.1	42.70	0	0.00	42.60	0.1	4,903	0.00%
2023/05/09	2	42.80	0	0.00	42.60	2	4,975	0.04%
2023/05/08	1.3	43.85	1	44.25	43.80	0.3	4,988	0.01%
2023/05/02	3	43.90	0	0.00	44.00	3	5,268	0.06%
2023/04/27	1	42.90	3	43.10	43.20	-2	5,360	-0.04%
2023/04/26	0	0.00	1	42.90	42.50	-1	5,334	-0.02%
2023/04/25	3	43.12	0	0.00	42.55	3	5,320	0.06%
2023/04/24	2	43.58	0	0.00	43.55	2	5,314	0.04%
2023/04/21	1	44.15	0.1	45.30	44.10	0.9	5,301	0.02%
2023/04/20	3	45.43	0	0.00	45.15	3	5,273	0.06%
2023/04/19	0	0.00	1	45.75	45.25	-1	5,337	-0.02%
2023/04/18	1	46.20	0	0.00	46.15	1	5,261	0.02%
2023/04/17	3.3	46.16	0	0.00	46.15	3.3	5,238	0.06%
2023/04/14	3	46.65	10	47.00	46.70	-7	5,182	-0.14%
2023/04/13	2.4	47.47	1	46.85	46.85	1.4	5,147	0.03%
2023/04/11	0	0.00	1	48.55	48.30	-1	4,993	-0.02%
2023/04/10	10	48.65	0	0.00	48.65	10	4,980	0.20%
2023/03/30	1	48.60	11	48.70	48.65	-10	4,837	-0.21%
2023/03/29	15	48.10	0	0.00	48.00	15	4,819	0.31%
2023/03/27	3	49.05	1	49.10	48.90	2	4,706	0.04%
2023/03/24	8	49.36	2	49.33	49.35	6	4,633	0.13%
2023/03/23	9	49.24	8	48.78	49.55	1	4,531	0.02%
2023/03/22	1	48.25	11.1	48.54	48.90	-10.1	4,355	-0.23%
2023/03/21	13.3	48.13	6	48.06	47.70	7.3	4,191	0.17%
2023/03/20	0	0.00	7.1	46.89	47.20	-7.1	4,007	-0.18%
2023/03/17	14	46.98	7.2	46.30	46.20	6.8	3,945	0.17%
2023/03/16	1	46.35	4	46.74	46.45	-3	3,860	-0.08%
2023/03/15	2	46.28	4	46.33	45.95	-2	3,782	-0.05%
2023/03/14	2	44.80	0	0.00	44.90	2	3,738	0.05%
2023/03/10	1	47.05	4	46.51	45.40	-3	3,731	-0.08%
2023/03/09	3	46.38	0	0.00	46.20	3	3,782	0.08%
2023/03/08	3	46.38	3	46.70	46.90	0	3,772	0.00%
2023/03/07	1	46.30	4	46.30	46.10	-3	3,742	-0.08%
2023/03/06	0.6	46.00	2	46.13	46.05	-1.4	3,738	-0.04%
2023/03/01	0	0.00	5	44.60	45.10	-5	3,897	-0.13%
2023/02/24	3	44.85	0	0.00	44.90	3	3,889	0.08%
2023/02/22	3	44.93	0	0.00	45.15	3	3,948	0.08%
2023/02/21	2	45.90	1	46.05	45.85	1	3,949	0.03%
2023/02/20	2	46.35	0	0.00	46.35	2	4,028	0.05%
2023/02/16	1.4	45.80	1	45.95	46.45	0.4	4,165	0.01%
2023/02/13	0.1	45.40	0	0.00	45.15	0.1	4,433	0.00%
2023/02/10	3	46.00	0	0.00	45.70	3	4,528	0.07%
2023/02/09	1	46.75	0	0.00	46.65	1	4,594	0.02%
2023/02/08	0	46.60	0	0.00	46.15	0	4,578	0.00%
2023/02/06	0	0.00	10	45.00	44.70	-10	4,616	-0.22%
2023/02/02	1	46.25	1	46.35	46.10	0	4,610	0.00%
2023/02/01	1	45.20	1	45.60	45.50	0	4,585	0.00%
2023/01/31	0	0.00	3	44.75	44.85	-3	4,618	-0.06%
2023/01/30	1	44.20	3	44.33	44.50	-2	4,570	-0.04%
2023/01/17	0	42.10	0	0.00	42.10	0	4,472	0.00%
2023/01/12	2	42.75	0	0.00	42.55	2	4,600	0.04%
2023/01/11	1	43.45	0	0.00	43.40	1	4,613	0.02%
2023/01/09	4	44.14	3	43.22	44.25	1	4,683	0.02%
2023/01/04	1	41.60	0	0.00	41.75	1	4,822	0.02%
2022/12/28	2	41.05	0	0.00	40.75	2	5,203	0.04%
2022/12/26	1	41.80	0	0.00	41.80	1	5,361	0.02%
2022/12/22	1	41.90	0	0.00	41.95	1	5,563	0.02%
2022/12/21	1	41.85	0	0.00	41.65	1	5,752	0.02%
2022/12/19	0	43.45	1	43.45	43.40	-1	6,280	-0.02%
2022/12/16	0	43.70	0	0.00	43.65	0	6,368	0.00%
2022/12/15	0	0.00	2	44.65	44.60	-2	6,395	-0.03%
2022/12/14	3	44.53	0	0.00	44.80	3	6,467	0.05%
2022/12/12	0	43.75	0	0.00	43.75	0	6,505	0.00%
2022/12/09	1	44.60	1	44.45	44.25	0	6,550	0.00%
2022/12/08	2	44.85	0	0.00	44.85	2	6,563	0.03%
2022/12/07	0	0.00	1	45.25	44.75	-1	6,595	-0.02%
2022/12/06	2	45.90	0	0.00	46.00	2	6,609	0.03%
2022/12/02	13	47.61	0	0.00	47.60	13	6,622	0.20%
2022/12/01	3	47.50	6	47.73	47.70	-3	6,644	-0.05%
2022/11/30	2	45.65	0	0.00	45.95	2	6,594	0.03%
2022/11/29	0	45.20	0	0.00	45.20	0	6,728	0.00%
2022/11/28	1	46.00	0	0.00	45.55	1	6,740	0.01%
2022/11/23	0	0.00	1	46.05	45.20	-1	6,795	-0.01%
2022/11/22	0	45.70	0	0.00	45.65	0	6,842	0.00%
2022/11/21	0	0.00	4	46.05	45.85	-4	7,128	-0.06%
2022/11/18	0	0.00	1	45.55	45.65	-1	7,432	-0.01%
2022/11/10	0	0.00	23	43.72	43.80	-23	7,430	-0.31%
2022/11/09	10	43.05	3	42.85	43.00	7	7,527	0.09%
2022/11/08	0	0.00	8	42.65	42.25	-8	7,570	-0.11%
2022/11/07	13	42.22	0	0.00	42.35	13	7,805	0.17%
2022/11/04	5	41.70	1	41.95	42.20	4	8,032	0.05%
2022/11/03	1	41.30	0	0.00	41.40	1	8,027	0.01%
2022/11/01	0	0.00	4	40.31	40.20	-4	8,034	-0.05%
2022/10/31	1	40.00	1	39.75	39.90	0	8,129	0.00%
2022/10/27	0	0.00	2	39.50	39.95	-2	8,121	-0.02%
2022/10/26	0	0.00	1	38.40	37.60	-1	8,063	-0.01%
2022/10/25	1	38.35	0	0.00	38.30	1	8,072	0.01%
2022/10/24	0	0.00	1	40.00	38.95	-1	8,111	-0.01%
2022/10/21	1	39.05	0	0.00	39.05	1	8,078	0.01%
2022/10/20	1	38.85	0	0.00	38.70	1	8,089	0.01%
2022/10/18	9	39.75	2	39.30	39.55	7	8,090	0.09%
2022/10/17	0	37.70	0	0.00	39.80	0	8,162	0.00%
2022/10/14	1	38.40	0	38.70	38.95	1	8,231	0.01%
2022/10/13	0	36.35	1	38.50	36.40	-1	8,282	-0.01%
2022/10/12	2	38.65	2	38.88	38.70	0	8,242	0.00%
2022/10/11	1	38.30	0	0.00	38.40	1	8,291	0.01%
2022/10/07	0	40.65	2	40.45	40.60	-2	8,336	-0.02%
2022/10/06	0	0.00	1	41.20	41.10	-1	8,352	-0.01%
2022/10/05	0	0.00	0.1	41.75	40.80	-0.1	8,345	0.00%
2022/10/04	0	0.00	0.1	39.60	39.90	-0.1	8,311	0.00%
2022/10/03	3	38.25	5	38.87	38.60	-2	8,391	-0.02%
2022/09/30	3	38.58	0.5	38.51	39.45	2.5	8,407	0.03%
2022/09/29	3	38.67	5	38.82	38.30	-2	8,428	-0.02%
2022/09/28	3.1	38.42	1	38.40	37.90	2.1	8,439	0.02%
2022/09/27	0	39.00	57.5	40.07	40.30	-57.5	8,331	-0.69%
2022/09/26	8	40.47	8.5	40.29	40.15	-0.5	8,083	-0.01%
2022/09/23	7	44.86	0	0.00	44.60	7	7,976	0.09%
2022/09/22	1	44.45	1	45.65	45.80	0	7,992	0.00%
2022/09/21	0	0.00	1	46.10	45.35	-1	7,978	-0.01%
2022/09/20	3	46.93	8	47.35	46.60	-5	7,971	-0.06%
2022/09/13	0	0.00	1	48.85	48.90	-1	8,228	-0.01%
2022/09/08	0	0.00	1	47.55	48.00	-1	8,404	-0.01%
2022/09/07	1	46.30	1	47.05	46.50	0	8,480	0.00%
2022/09/06	0	0.00	50	47.14	47.30	-50	8,494	-0.59%
2022/09/05	3	49.22	7	48.65	48.50	-4	8,483	-0.05%
2022/09/02	4	51.70	1	51.40	51.00	3	8,479	0.04%
2022/09/01	1	50.90	0	0.00	51.10	1	8,484	0.01%
2022/08/31	3	51.60	3.1	52.06	52.20	-0.1	8,464	0.00%
2022/08/30	6	51.10	6	51.62	52.00	0	8,477	0.00%
2022/08/29	3	50.80	0	0.00	50.70	3	8,441	0.04%
2022/08/26	5	53.64	3.1	53.72	52.70	1.9	8,393	0.02%
2022/08/25	17	52.82	50.2	52.25	53.60	-33.2	8,176	-0.41%
2022/08/22	5	51.02	0	0.00	50.80	5	8,484	0.06%
2022/08/19	4	51.90	6.1	52.15	51.60	-2.1	8,626	-0.02%
2022/08/18	10.3	50.43	2.1	50.93	51.50	8.2	8,886	0.09%
2022/08/17	4	51.03	3	51.03	50.90	1	8,984	0.01%
2022/08/16	43	51.36	24.4	50.96	51.00	18.6	9,064	0.21%
2022/08/15	4	49.94	1	50.10	50.20	3	8,954	0.03%
2022/08/12	5	50.56	0	0.00	50.30	5	8,964	0.06%
2022/08/11	17.1	49.78	10	49.43	49.60	7.1	8,792	0.08%
2022/08/10	10	47.05	0	0.00	47.60	10	8,698	0.11%
2022/08/09	1	47.05	2	47.00	47.10	-1	8,845	-0.01%
2022/08/08	2	45.80	2	45.75	45.95	0	9,344	0.00%
2022/08/05	2	46.35	0	0.00	46.50	2	9,800	0.02%
2022/08/04	0	44.62	0	0.00	45.30	0	9,801	0.00%
2022/08/03	0	0.00	11	45.10	45.10	-11	9,954	-0.11%
2022/08/02	0	45.50	2	45.55	45.45	-2	10,187	-0.02%
2022/07/27	0	0.00	1	45.85	47.15	-1	10,957	-0.01%
2022/07/26	1	46.69	0	0.00	45.90	1	10,981	0.01%
2022/07/22	6.1	48.75	1	48.60	48.10	5.1	11,136	0.05%
2022/07/21	2	48.00	1	48.95	48.95	1	11,207	0.01%
2022/07/20	3	47.50	20.2	47.45	47.25	-17.2	11,225	-0.15%
2022/07/19	10	46.45	0	0.00	46.55	10	11,345	0.09%
2022/07/18	0	0.00	2	48.00	48.20	-2	11,402	-0.02%
2022/07/15	10	47.03	5	47.00	47.55	5	11,364	0.04%
2022/07/14	1	46.00	20	44.00	46.15	-19	11,335	-0.17%
2022/07/13	1	45.00	0	0.00	44.80	1	11,443	0.01%
2022/07/12	4.2	44.34	2	45.30	44.00	2.2	11,600	0.02%
2022/07/11	0	0.00	0	48.00	47.30	0	11,749	0.00%
2022/07/08	0	0.00	0.1	46.15	46.40	-0.1	11,789	0.00%
2022/07/07	0	0.00	1	44.65	44.90	-1	11,800	-0.01%
2022/07/06	2.1	44.52	0	0.00	43.30	2.1	12,100	0.02%
2022/07/05	1	45.60	0	0.00	46.00	1	12,371	0.01%
2022/07/04	1	44.80	1	44.60	44.55	0	12,364	0.00%
2022/07/01	18	47.20	0	0.00	45.05	18	12,365	0.15%
2022/06/30	2	48.28	64	48.29	48.05	-62	12,273	-0.51%
2022/06/29	1	50.40	0	0.00	50.50	1	12,324	0.01%
2022/06/28	3	50.87	0	0.00	51.00	3	12,440	0.02%
2022/06/27	3	51.90	2.1	52.16	52.40	0.9	12,592	0.01%
2022/06/24	2	49.90	0.1	50.80	50.50	1.9	12,776	0.01%
2022/06/23	0	0.00	2	49.75	49.95	-2	13,229	-0.02%
2022/06/22	3	50.53	0	0.00	50.20	3	14,000	0.02%
2022/06/21	1	51.10	1.1	51.72	52.40	-0.1	14,530	0.00%
2022/06/20	1	50.60	5	50.48	50.20	-4	14,839	-0.03%
2022/06/17	3	53.13	2	52.75	52.60	1	14,885	0.01%
2022/06/16	49	57.42	0.8	55.00	54.60	48.3	14,888	0.32%
2022/06/14	1.4	56.96	8	57.85	58.40	-6.6	15,309	-0.04%
2022/06/13	1	57.40	5	58.68	57.70	-4	15,378	-0.03%
2022/06/10	4	60.35	34	60.40	60.50	-30	15,371	-0.20%
2022/06/07	0	0.00	6	61.27	61.30	-6	15,905	-0.04%
2022/06/06	4	61.00	1.5	61.30	61.00	2.5	16,035	0.02%
2022/06/02	24	61.73	3	61.60	61.60	21	16,288	0.13%
2022/06/01	1	62.00	0	0.00	61.60	1	16,483	0.01%
2022/05/31	15.5	62.54	12.1	62.95	62.30	3.4	16,488	0.02%
2022/05/30	1	61.90	3	62.40	62.00	-2	16,441	-0.01%
2022/05/27	2	60.95	5	60.98	60.70	-3	16,268	-0.02%
2022/05/26	9	60.47	14	60.86	60.00	-5	16,175	-0.03%
2022/05/25	1	59.80	5	59.20	59.80	-4	15,883	-0.03%
2022/05/24	11	59.75	12	58.95	57.50	-1	15,892	-0.01%
2022/05/23	15	59.79	3	59.40	59.40	12	15,785	0.08%
2022/05/19	1	58.00	10	59.00	59.60	-9	15,801	-0.06%
2022/05/18	37	59.85	2	59.60	59.30	35	15,781	0.22%
2022/05/17	11	58.29	12.3	58.99	60.10	-1.3	15,738	-0.01%
2022/05/16	24	59.20	3	58.60	58.60	21	15,715	0.13%
2022/05/13	3	59.00	24	59.40	59.70	-21	15,340	-0.14%
2022/05/12	2.1	56.48	2	55.40	55.50	0.1	15,166	0.00%
2022/05/11	6.1	57.56	2	57.10	56.90	4.1	15,825	0.03%
2022/05/10	11.2	56.35	5	56.68	58.00	6.2	16,239	0.04%
2022/05/09	2	57.00	7	56.84	56.60	-5	16,322	-0.03%
2022/05/06	14	55.01	0	0.00	55.50	14	16,342	0.09%
2022/05/05	2	57.65	7	56.89	57.80	-5	16,717	-0.03%
2022/05/04	0	0.00	1	55.53	55.60	-1	16,714	-0.01%
2022/05/03	0	0.00	4	55.13	55.50	-4	16,822	-0.02%
2022/04/29	5	55.40	0	0.00	54.30	5	17,101	0.03%
2022/04/28	0	0.00	3	54.57	54.70	-3	17,318	-0.02%
2022/04/27	1	54.00	6	53.28	53.80	-5	17,354	-0.03%
2022/04/26	2	56.00	5	55.20	54.70	-3	17,287	-0.02%
2022/04/25	4	54.75	3	55.30	54.20	1	17,357	0.01%
2022/04/22	9	58.27	1	58.10	57.90	8	17,523	0.05%
2022/04/21	8.5	59.92	0	0.00	59.90	8.5	17,766	0.05%
2022/04/20	3	59.10	1	59.70	58.90	2	18,011	0.01%
2022/04/19	4	60.20	2.5	60.44	59.30	1.5	18,412	0.01%
2022/04/18	3	59.47	17	60.02	59.00	-14	18,403	-0.08%
2022/04/15	1	59.00	1	58.70	58.40	0	18,432	0.00%
2022/04/14	3	60.97	7	61.06	60.80	-4	18,655	-0.02%
2022/04/13	2	61.95	1	62.20	62.40	1	18,634	0.01%
2022/04/12	7	61.33	1	61.50	60.90	6	18,821	0.03%
2022/04/11	6.2	64.19	4	62.98	62.60	2.2	18,728	0.01%
2022/04/07	6.1	68.76	6	69.60	68.00	0.1	18,970	0.00%
2022/04/01	6.3	67.73	3	68.00	69.00	3.3	19,662	0.02%
2022/03/31	4	69.30	5	69.08	68.90	-1	19,841	-0.01%
2022/03/30	5	69.96	3	70.50	69.80	2	19,946	0.01%
2022/03/29	8	70.01	7	70.50	70.00	1	20,416	0.00%
2022/03/28	23.1	69.27	10	68.78	70.50	13.1	20,327	0.06%
2022/03/25	14.1	72.22	8	71.58	71.10	6.1	20,092	0.03%
2022/03/24	34	76.43	7	76.09	76.30	27	19,374	0.14%
2022/03/23	24	78.38	17	78.92	79.00	7	19,064	0.04%
2022/03/22	5	77.00	9	76.93	77.20	-4	19,631	-0.02%
2022/03/21	1	76.10	2	75.95	75.80	-1	19,753	-0.01%
2022/03/18	13	74.34	3	75.00	75.30	10	20,122	0.05%
2022/03/17	4	73.95	7	74.29	74.90	-3	20,327	-0.01%
2022/03/16	1.1	70.60	14	70.82	70.40	-12.9	20,662	-0.06%
2022/03/15	8.4	71.24	3	70.43	70.20	5.4	21,408	0.03%
2022/03/14	2	73.15	5	72.60	72.50	-3	23,269	-0.01%
2022/03/11	1	70.00	1	71.00	71.40	0	23,531	0.00%
2022/03/10	7	72.36	16	71.87	71.70	-9	24,096	-0.04%
2022/03/09	5	68.42	3	68.70	68.60	2	24,579	0.01%
2022/03/08	2	68.70	3.3	68.64	68.10	-1.3	25,744	-0.01%
2022/03/07	6	72.57	1	72.50	72.00	5	27,870	0.02%
2022/03/04	13	76.34	13	77.68	76.50	0	30,560	0.00%
2022/03/03	2	77.75	0	0.00	77.40	2	32,162	0.01%
2022/03/02	20	75.53	4	75.80	76.30	16	33,425	0.05%
2022/03/01	3	74.40	12	74.49	75.20	-9	35,505	-0.03%
2022/02/25	21	72.55	0	0.00	72.40	21	37,159	0.06%
2022/02/23	1	75.20	2	75.30	75.80	-1	38,556	0.00%
2022/02/22	2	75.35	6	75.15	74.90	-4	38,753	-0.01%
2022/02/21	17	77.45	0	78.00	77.30	17	38,827	0.04%
2022/02/18	1	76.40	9	77.03	78.30	-8	39,120	-0.02%
2022/02/17	2	76.95	22	77.83	77.00	-20	39,815	-0.05%
2022/02/16	21.5	79.21	2	79.25	78.10	19.5	39,830	0.05%
2022/02/15	15	78.51	13	79.12	77.80	2	40,095	0.00%
2022/02/14	18	78.17	30	78.63	77.80	-12	40,215	-0.03%
2022/02/11	31.5	78.78	17	79.45	79.70	14.5	40,771	0.04%
2022/02/10	11.5	77.15	12	77.53	78.10	-0.5	40,750	0.00%
2022/02/09	51	74.59	8	74.90	74.70	43	40,664	0.11%
2022/02/08	68	73.41	17	72.71	73.00	51	41,039	0.12%
2022/02/07	121	73.34	50	72.56	73.40	71	40,868	0.17%	大買/
2022/01/26	5	75.84	3	75.93	76.80	2	40,695	0.00%
2022/01/25	3	75.60	14.2	76.24	75.40	-11.2	41,051	-0.03%
2022/01/24	11	74.60	25.1	74.52	75.30	-14.1	41,508	-0.03%
2022/01/21	3	74.40	5	74.04	73.10	-2	41,929	0.00%
2022/01/20	5	76.56	5	76.70	77.60	0	41,885	0.00%
2022/01/19	36	77.12	7	77.20	77.10	29	41,826	0.07%
2022/01/18	89	79.67	37	79.52	78.60	52	41,937	0.12%
2022/01/17	15	79.38	1	78.60	79.30	14	41,950	0.03%
2022/01/14	15	77.83	2	78.10	78.10	13	42,033	0.03%
2022/01/13	1	79.90	7	79.81	79.60	-6	42,427	-0.01%
2022/01/12	10	79.60	7	79.27	78.20	3	42,420	0.01%
2022/01/11	6	78.45	2	78.85	78.30	4	42,167	0.01%
2022/01/10	1	76.10	1.1	80.27	80.00	-0.1	42,243	0.00%
2022/01/07	12	79.94	31	78.75	78.50	-19	42,337	-0.04%
2022/01/06	5	82.20	6	81.93	82.90	-1	41,989	0.00%
2022/01/05	24	84.01	3	83.30	82.50	21	42,144	0.05%
2022/01/04	12	84.90	10	85.75	85.50	2	42,220	0.00%
2022/01/03	30	86.19	9	86.54	84.80	21	42,114	0.05%
2021/12/30	4	85.20	0.2	85.60	85.50	3.8	42,011	0.01%
2021/12/29	4	85.45	4	85.63	85.00	0	42,044	0.00%
2021/12/28	11	85.31	7	85.10	84.20	4	41,934	0.01%
2021/12/27	8	84.41	13	84.58	84.70	-5	41,756	-0.01%
2021/12/24	8	83.45	10	83.02	82.50	-2	41,692	0.00%
2021/12/23	16	84.36	57	84.56	83.20	-41	41,679	-0.10%
2021/12/22	5.6	81.53	6	82.02	81.00	-0.4	41,410	0.00%
2021/12/21	20.1	80.94	2	81.25	81.20	18.1	41,428	0.04%
2021/12/20	8	82.81	14	82.59	82.20	-6	41,361	-0.01%
2021/12/17	39	83.26	20	82.44	82.40	19	41,536	0.05%
2021/12/16	25.3	84.98	51	85.20	84.50	-25.7	41,773	-0.06%
2021/12/15	16	81.68	13	81.87	81.80	3	41,044	0.01%
2021/12/14	8.9	81.15	6	81.13	81.60	2.9	41,013	0.01%
2021/12/13	23	83.29	24	83.73	82.80	-1	40,747	0.00%
2021/12/10	43	84.31	27	84.90	84.90	16	40,474	0.04%
2021/12/09	48	86.86	33	86.02	84.60	15	39,901	0.04%
2021/12/08	78	87.63	115.2	87.89	88.40	-37.2	39,235	-0.09%	大賣/
2021/12/07	69	84.17	146.3	83.24	84.30	-77.3	37,600	-0.21%	大賣/
2021/12/06	59	84.33	21	84.20	83.30	38	37,365	0.10%
2021/12/03	28	86.16	30	85.87	86.50	-2	37,287	-0.01%
2021/12/02	100	86.56	115	86.54	85.40	-15	37,252	-0.04%	大賣/
2021/12/01	183	85.09	166.1	85.64	86.70	16.9	36,316	0.05%	大買/大賣/
2021/11/30	153	86.62	143.5	84.98	81.80	9.5	34,565	0.03%	大買/大賣/
2021/11/29	100	78.72	86	79.74	84.90	14	32,731	0.04%
2021/11/26	77	78.00	95	77.68	77.20	-18	31,324	-0.06%
2021/11/25	88.1	77.31	80.1	77.66	79.70	8	30,253	0.03%
2021/11/24	10	76.02	40.5	76.18	76.40	-30.5	28,302	-0.11%
2021/11/23	76.1	70.13	15	70.03	69.50	61.1	27,223	0.22%
2021/11/22	19	70.13	39.8	70.71	71.20	-20.8	27,501	-0.08%
2021/11/19	22.3	68.36	46	68.20	67.30	-23.7	27,702	-0.09%
2021/11/18	10.2	67.89	2	68.45	67.70	8.2	27,758	0.03%
2021/11/17	5.2	68.24	5	68.50	68.90	0.2	27,904	0.00%
2021/11/16	25	69.17	27	69.81	68.20	-2	27,849	-0.01%
2021/11/15	4	67.63	2.1	68.03	67.40	1.9	27,355	0.01%
2021/11/12	8	67.19	2	67.00	66.80	6	27,411	0.02%
2021/11/11	6	68.82	5	68.92	68.60	1	27,191	0.00%
2021/11/10	9	69.56	31.1	70.13	69.60	-22.1	27,049	-0.08%
2021/11/09	8	68.68	23	68.97	68.30	-15	26,377	-0.06%
2021/11/08	17.1	68.34	20	67.25	66.60	-2.9	25,834	-0.01%
2021/11/05	10	67.61	12	67.08	66.30	-2	25,599	-0.01%
2021/11/04	2	65.15	3	65.27	64.70	-1	25,211	0.00%
2021/11/03	9	64.34	35	64.08	64.10	-26	25,388	-0.10%
2021/11/02	28.2	67.09	43.3	65.60	65.50	-15.1	25,396	-0.06%
2021/11/01	21.5	67.02	27	67.50	68.00	-5.5	25,138	-0.02%
2021/10/29	44.4	64.60	26.1	64.42	64.20	18.3	24,825	0.07%
2021/10/28	1	61.90	10	62.48	61.60	-9	24,286	-0.04%
2021/10/27	2	62.00	1	61.90	62.10	1	24,335	0.00%
2021/10/26	3.2	61.60	3.3	61.99	61.20	-0.1	24,811	0.00%
2021/10/25	0	0.00	15.5	61.01	61.60	-15.5	25,087	-0.06%
2021/10/22	17.5	61.68	4.1	62.22	62.00	13.5	25,756	0.05%
2021/10/21	62.3	61.95	30	61.75	60.50	32.3	26,940	0.12%
2021/10/20	7	58.59	11.1	58.91	58.30	-4.1	27,151	-0.02%
2021/10/19	8	57.56	9.1	58.03	57.10	-1.1	27,572	0.00%
2021/10/18	25.3	57.36	11	56.60	56.80	14.3	28,329	0.05%
2021/10/15	38.1	58.06	59	58.10	58.80	-20.9	28,865	-0.07%
2021/10/14	3	54.77	1	55.80	55.10	2	29,007	0.01%
2021/10/13	16	55.82	17	56.94	54.90	-1	29,386	0.00%
2021/10/12	21.1	57.97	41	57.70	57.70	-19.9	29,393	-0.07%
2021/10/08	2	61.10	0	0.00	61.30	2	29,452	0.01%
2021/10/07	4.2	61.25	16	61.23	62.10	-11.8	29,875	-0.04%
2021/10/05	3	58.43	8	59.81	60.40	-5	32,249	-0.02%
2021/10/04	2	60.00	1	59.20	58.20	1	32,428	0.00%
2021/10/01	22.1	62.10	15.2	60.74	60.50	6.9	33,205	0.02%
2021/09/30	9	62.86	11	63.50	63.60	-2	34,625	-0.01%
2021/09/29	23.2	64.61	32	63.99	63.20	-8.8	34,630	-0.03%
2021/09/28	14	67.58	53.4	68.00	67.10	-39.4	34,636	-0.11%
2021/09/27	11	69.23	264	68.30	68.10	-253	34,805	-0.73%	大賣/鉅額交易
2021/09/24	23	69.67	39	69.19	69.00	-16	35,209	-0.05%
2021/09/23	15.4	70.21	17	70.13	69.60	-1.6	35,387	0.00%
2021/09/22	2	68.00	17	69.28	69.30	-15	35,842	-0.04%
2021/09/17	23	68.01	8	68.83	69.40	15	36,073	0.04%
2021/09/16	13	68.92	20	68.73	69.00	-7	36,748	-0.02%
2021/09/15	4	67.77	70	67.04	67.10	-66	37,667	-0.18%
2021/09/14	20	68.42	0	0.00	68.10	20	39,322	0.05%
2021/09/13	16	68.56	0	0.00	68.30	16	40,604	0.04%
2021/09/10	12	66.85	12.2	68.18	69.30	-0.2	41,229	0.00%
2021/09/09	7	66.33	12	67.08	67.00	-5	43,160	-0.01%
2021/09/08	26	65.75	10.1	65.75	65.00	16	43,523	0.04%
2021/09/07	57.2	68.82	24	68.67	68.60	33.2	43,238	0.08%
2021/09/06	5	70.72	3	71.07	70.60	2	42,950	0.00%
2021/09/03	10	70.19	62.2	71.49	72.00	-52.2	42,853	-0.12%
2021/09/02	38.1	71.05	20.7	71.35	68.80	17.3	43,072	0.04%
2021/09/01	5	70.06	9.5	70.59	70.70	-4.5	42,978	-0.01%
2021/08/31	3	70.40	10.2	70.20	70.40	-7.2	43,744	-0.02%
2021/08/30	4	69.58	3.1	69.58	69.60	0.9	43,580	0.00%
2021/08/27	19.1	69.93	4	69.48	68.70	15.1	43,718	0.03%
2021/08/26	30	69.68	37	69.89	70.20	-7	43,464	-0.02%
2021/08/25	7.2	67.57	39	68.30	68.70	-31.9	42,798	-0.07%
2021/08/24	29	65.77	4	65.03	64.60	25	41,825	0.06%
2021/08/23	18.1	64.54	29	64.63	64.90	-10.9	41,991	-0.03%
2021/08/20	12	61.96	17.3	62.21	62.00	-5.3	42,002	-0.01%
2021/08/19	35	60.08	17	61.32	60.00	18	42,029	0.04%
2021/08/18	12	59.17	6	59.70	60.30	6	42,809	0.01%
2021/08/17	4	59.18	17	57.78	56.00	-13	42,930	-0.03%
2021/08/16	4.3	59.82	6	59.83	59.20	-1.8	42,830	0.00%
2021/08/13	2	62.20	6	60.58	59.80	-4	42,736	-0.01%
2021/08/12	9	62.58	3	62.73	63.00	6	42,761	0.01%
2021/08/11	2	62.50	10.2	63.27	63.00	-8.2	42,854	-0.02%
2021/08/10	9.8	63.45	9	63.59	62.70	0.8	42,903	0.00%
2021/08/09	26.2	67.01	28	66.12	65.50	-1.8	43,104	0.00%
2021/08/06	19	70.05	8.1	69.60	69.30	10.9	43,250	0.03%
2021/08/05	11.3	71.06	30.2	71.61	71.60	-18.9	43,441	-0.04%
2021/08/04	23	70.63	14	71.00	69.70	9	43,842	0.02%
2021/08/03	3	68.70	4	69.60	69.00	-1	43,935	0.00%
2021/08/02	18	69.56	10	69.67	68.70	8	44,212	0.02%
2021/07/30	34	71.66	21	71.42	69.80	13	44,358	0.03%
2021/07/29	28	69.74	36.1	68.76	71.80	-8.1	44,148	-0.02%
2021/07/28	71	67.11	69.1	66.52	67.60	1.9	44,340	0.00%
2021/07/27	39.2	73.11	48.2	72.73	71.70	-9	44,608	-0.02%
2021/07/26	16.1	70.10	66	71.55	71.20	-49.9	43,726	-0.11%
2021/07/23	42.4	69.14	21	68.78	67.90	21.4	43,313	0.05%
2021/07/22	8	69.88	43	69.46	69.30	-35	43,250	-0.08%
2021/07/21	23.7	66.74	24	66.87	66.40	-0.3	43,084	0.00%
2021/07/20	18.5	65.96	6	65.10	65.10	12.5	44,059	0.03%
2021/07/19	6.3	66.97	13	66.78	67.10	-6.7	45,994	-0.01%
2021/07/16	11	65.95	2	65.95	65.10	9	47,289	0.02%
2021/07/15	16	65.52	10.1	65.09	65.50	6	50,274	0.01%
2021/07/14	21	67.14	14	67.15	66.50	7	51,027	0.01%
2021/07/13	105.5	69.99	56	69.60	67.10	49.5	50,995	0.10%	大買/
2021/07/12	38	66.28	48.3	66.74	67.70	-10.3	49,305	-0.02%
2021/07/09	6	64.23	7	64.14	63.90	-1	48,631	0.00%
2021/07/08	81	65.42	58	64.71	64.20	23	49,415	0.05%
2021/07/07	44	64.81	95	64.47	65.70	-51	49,823	-0.10%
2021/07/06	11.1	61.11	0	0.00	60.70	11.1	49,067	0.02%
2021/07/05	23	62.01	4.1	62.40	62.00	19	50,883	0.04%
2021/07/02	9.1	59.78	12.1	60.07	61.30	-3	51,926	-0.01%
2021/07/01	27.3	59.45	19	59.36	58.80	8.3	52,148	0.02%
2021/06/30	35	62.02	34	62.35	61.10	1	51,772	0.00%
2021/06/29	9	63.08	22	62.90	62.00	-13	51,477	-0.03%
2021/06/28	7	60.86	42	61.35	61.00	-35	50,641	-0.07%
2021/06/25	22	61.14	11.1	61.33	60.90	10.9	50,287	0.02%
2021/06/24	55	63.01	32	62.91	62.80	23	49,465	0.05%
2021/06/23	54.1	62.42	61	62.14	64.50	-6.9	48,366	-0.01%
2021/06/22	29	61.01	42.1	60.56	59.60	-13.1	46,598	-0.03%
2021/06/21	31	58.37	24	58.79	59.20	7	45,198	0.02%
2021/06/18	81.1	59.39	55	58.96	58.00	26.1	44,400	0.06%
2021/06/17	12	55.12	23	55.53	56.50	-11	42,212	-0.03%
2021/06/16	8	54.31	9	53.79	53.20	-1	41,615	0.00%
2021/06/15	6.1	53.91	4	54.25	54.50	2.1	41,494	0.01%
2021/06/11	13	54.16	42	54.31	53.70	-29	41,405	-0.07%
2021/06/10	12	56.81	13	55.68	55.10	-1	41,386	0.00%
2021/06/09	38	54.93	41	54.95	54.50	-3	40,538	-0.01%
2021/06/08	16	54.38	63	54.91	53.40	-47	39,603	-0.12%
2021/06/07	2	50.85	14	51.70	52.30	-12	38,610	-0.03%
2021/06/04	2	53.00	4.2	53.24	51.50	-2.2	38,533	-0.01%
2021/06/03	1	51.50	18.3	51.86	52.70	-17.3	38,248	-0.05%
2021/06/02	4.2	51.48	6	52.15	50.70	-1.8	37,984	0.00%
2021/06/01	9	52.08	3.1	52.00	51.60	5.9	37,889	0.02%
2021/05/28	15	51.31	11	51.45	50.80	4	37,541	0.01%
2021/05/27	8	49.89	2.3	49.80	50.00	5.7	37,595	0.02%
2021/05/26	67.6	50.87	32	50.30	49.65	35.6	38,069	0.09%
2021/05/25	3	48.73	25.2	46.65	49.35	-22.2	37,991	-0.06%
2021/05/24	2	43.70	10	44.87	44.90	-8	37,818	-0.02%
2021/05/21	5	43.50	1	44.00	44.10	4	37,958	0.01%
2021/05/20	18	43.83	1	42.95	42.90	17	38,330	0.04%
2021/05/19	11	44.91	10	44.27	45.55	1	38,318	0.00%
2021/05/18	10.2	44.38	6	44.72	45.15	4.2	38,251	0.01%
2021/05/17	8	42.20	34	41.89	41.35	-26	38,136	-0.07%
2021/05/14	24	46.52	116	43.99	44.45	-92	37,652	-0.24%	大賣/
2021/05/13	110	45.78	30	44.36	46.10	80	37,223	0.21%	大買/
2021/05/12	38	46.95	11	48.41	45.20	27	36,716	0.07%
2021/05/11	24	48.31	29	48.43	48.10	-5	35,969	-0.01%
2021/05/10	18	52.26	6	52.08	51.50	12	35,516	0.03%
2021/05/07	7	54.19	35	54.33	54.70	-28	35,156	-0.08%
2021/05/06	7	51.91	4	51.83	51.20	3	34,824	0.01%
2021/05/05	63	53.15	34	53.59	51.80	29	34,990	0.08%
2021/05/04	203.5	54.37	42	55.10	55.20	161.5	34,372	0.47%	大買/鉅額交易
2021/05/03	118	55.36	33	57.97	54.90	85	33,362	0.25%	大買/
2021/04/29	7	57.20	9	58.11	58.00	-2	32,885	-0.01%
2021/04/28	41	57.50	27	57.68	56.90	14	32,626	0.04%
2021/04/27	73	56.50	22	56.60	56.10	51	32,409	0.16%
2021/04/26	117	60.17	138.3	59.34	58.80	-21.3	31,778	-0.07%	大買/大賣/
2021/04/23	117	56.47	120.1	57.41	58.30	-3.1	30,344	-0.01%	大買/大賣/
2021/04/22	92.2	54.98	101	56.17	53.00	-8.8	29,151	-0.03%	大賣/
2021/04/21	96.3	56.49	77	56.96	56.40	19.3	27,746	0.07%
2021/04/20	23	50.97	27	52.19	52.90	-4	24,892	-0.02%
2021/04/19	28.1	47.42	13	48.22	48.15	15.1	23,884	0.06%
2021/04/16	19	46.25	0	0.00	46.15	19	23,470	0.08%
2021/04/15	6	45.94	6	46.39	46.50	0	23,342	0.00%
2021/04/14	40	47.69	43	45.88	46.55	-3	23,124	-0.01%
2021/04/13	39	50.26	23	51.46	48.20	16	22,165	0.07%
2021/04/12	57	49.64	41	49.74	48.60	16	20,842	0.08%
2021/04/09	60	49.10	84.4	49.19	48.55	-24.4	20,153	-0.12%
2021/04/08	17.2	45.79	57.1	46.98	48.00	-39.9	18,280	-0.22%
2021/04/07	20	43.29	36	43.39	43.65	-16	17,193	-0.09%
2021/04/06	13	42.16	11	41.78	42.45	2	17,560	0.01%
2021/04/01	9	41.90	4	41.75	41.75	5	17,712	0.03%
2021/03/31	3	42.07	3	41.80	42.20	0	17,669	0.00%
2021/03/30	6	41.30	1	41.25	41.25	5	17,764	0.03%
2021/03/29	0	0.00	1	41.35	41.60	-1	18,033	-0.01%
2021/03/26	3	41.02	0	0.00	41.15	3	18,784	0.02%
2021/03/25	2	41.18	12	41.08	41.05	-10	18,873	-0.05%
2021/03/24	4	41.01	0	0.00	41.00	4	19,006	0.02%
2021/03/23	1	41.40	1	41.25	41.15	0	19,321	0.00%
2021/03/22	5	41.55	14	41.67	41.60	-9	19,501	-0.05%
2021/03/19	6	41.53	4	41.60	41.55	2	19,841	0.01%
2021/03/18	10	42.86	78	42.31	42.20	-68	20,037	-0.34%
2021/03/17	36	43.29	3	43.27	43.00	33	20,750	0.16%
2021/03/16	2	42.65	6	42.70	43.30	-4	21,165	-0.02%
2021/03/15	0	0.00	11	41.43	41.55	-11	23,087	-0.05%
2021/03/12	2	41.25	4	41.05	41.25	-2	24,180	-0.01%
2021/03/11	2	40.83	0	0.00	41.15	2	25,079	0.01%
2021/03/10	2	40.53	0	0.00	40.30	2	27,227	0.01%
2021/03/09	1	40.65	0	0.00	40.80	1	28,202	0.00%
2021/03/08	4	41.76	4	41.54	41.60	0	28,620	0.00%
2021/03/05	11	41.47	2	41.18	40.85	9	29,173	0.03%
2021/03/04	2	42.43	1	41.90	42.00	1	29,757	0.00%
2021/03/03	56	42.46	1	43.15	42.45	55	29,771	0.18%
2021/03/02	12	45.02	5	44.37	43.20	7	29,757	0.02%
2021/02/26	20	45.39	2	45.75	44.80	18	29,441	0.06%
2021/02/25	19	45.33	71	44.84	46.50	-52	28,947	-0.18%
2021/02/24	34	43.76	2	44.20	42.90	32	28,334	0.11%
2021/02/23	17	43.56	8	43.61	43.40	9	28,170	0.03%
2021/02/22	12	43.34	18	43.74	43.50	-6	27,996	-0.02%
2021/02/19	13	42.62	13	42.92	43.25	0	27,507	0.00%
2021/02/18	2	42.35	8	42.26	42.45	-6	27,405	-0.02%
2021/02/17	14	40.78	9	40.29	40.90	5	27,170	0.02%
2021/02/05	3	38.65	0	0.00	38.65	3	26,937	0.01%
2021/02/04	5	39.15	0	0.00	38.95	5	26,891	0.02%
2021/02/03	1	39.50	1	40.10	39.40	0	26,883	0.00%
2021/02/01	3	38.93	2	39.00	39.00	1	26,794	0.00%
2021/01/29	5	40.20	11	39.76	40.00	-6	26,700	-0.02%
2021/01/28	4	40.96	7	40.84	41.00	-3	26,567	-0.01%
2021/01/27	28	41.23	13	42.02	41.45	15	26,466	0.06%
2021/01/26	2	39.80	23	40.15	40.20	-21	25,920	-0.08%
2021/01/25	19	40.13	0	0.00	40.40	19	25,874	0.07%
2021/01/22	9	40.42	4	40.30	40.45	5	25,767	0.02%
2021/01/21	4	38.65	16	38.89	38.35	-12	25,526	-0.05%
2021/01/20	37	40.64	25	41.39	39.20	12	25,271	0.05%
2021/01/19	8	43.10	4	43.28	42.95	4	24,844	0.02%
2021/01/18	10	43.37	50	43.15	43.45	-40	24,675	-0.16%
2021/01/15	50	44.72	41	44.85	43.85	9	24,390	0.04%
2021/01/14	14	43.42	6	43.94	43.35	8	23,214	0.03%
2021/01/13	0	0.00	11.1	42.95	43.20	-11.1	22,781	-0.05%
2021/01/12	11.1	42.06	8	42.02	41.90	3.1	22,334	0.01%
2021/01/11	0	0.00	4	42.51	42.95	-4	22,159	-0.02%
2021/01/08	2	41.75	7.1	42.40	42.00	-5.1	22,102	-0.02%
2021/01/07	11	42.27	4	42.59	42.00	7	22,321	0.03%
2021/01/06	12.2	42.14	31	41.85	41.55	-18.8	22,178	-0.08%
2021/01/05	1	41.50	1	42.00	42.25	0	21,936	0.00%
2021/01/04	6.3	42.18	4	42.13	41.80	2.3	21,825	0.01%
2020/12/31	18	44.22	2	43.98	42.80	16	21,588	0.07%
2020/12/30	5	43.79	3	43.95	43.65	2	21,398	0.01%
2020/12/29	40	44.07	25	44.32	43.90	15	21,047	0.07%
2020/12/28	13	41.68	6.3	42.06	42.65	6.7	20,134	0.03%
2020/12/25	6.1	42.21	4	42.01	41.70	2.1	19,751	0.01%
2020/12/24	5	42.12	5	42.16	42.20	0	19,574	0.00%
2020/12/23	4	42.38	2	42.83	42.60	2	19,383	0.01%
2020/12/22	27	43.13	7	42.29	41.80	20	19,094	0.10%
2020/12/21	0	0.00	11	41.25	41.50	-11	18,269	-0.06%
2020/12/18	4	41.15	5	41.29	41.10	-1	18,105	-0.01%
2020/12/17	17	41.51	17	41.67	41.10	0	17,956	0.00%
2020/12/16	27	42.78	25	42.67	42.50	2	17,643	0.01%
2020/12/15	12.1	43.27	13	43.04	41.60	-0.9	17,424	-0.01%
2020/12/14	23	43.94	27	43.96	43.40	-4	17,103	-0.02%
2020/12/11	66	44.49	36	44.41	44.25	30	16,861	0.18%
2020/12/10	76	44.91	76	44.36	44.05	0	15,993	0.00%
2020/12/09	154	46.53	176	47.23	45.70	-22	15,207	-0.14%	大買/大賣/
2020/12/08	125	45.24	131	45.10	45.70	-6	13,020	-0.05%	大買/大賣/
2020/12/07	113	43.55	184	43.81	43.05	-71	11,934	-0.59%	大買/大賣/
2020/12/04	159	43.30	144.2	43.19	44.30	14.8	11,044	0.13%	大買/大賣/
2020/12/03	18	41.27	32	41.63	42.55	-14	8,896	-0.16%
2020/12/02	10	39.16	39	39.00	38.70	-29	8,094	-0.36%
2020/12/01	17	39.11	24	38.86	38.70	-7	7,662	-0.09%
2020/11/30	127	38.58	18	38.46	37.75	109	7,067	1.54%	大買/鉅額交易
2020/11/27	0.2	36.20	1	36.10	36.20	-0.8	6,504	-0.01%
2020/11/26	1	35.85	1	36.50	36.25	0	6,560	0.00%
2020/11/25	0	0.00	3	36.08	35.25	-3	6,471	-0.05%
2020/11/24	0	0.00	23	36.10	35.40	-23	6,440	-0.36%
2020/11/23	5	35.25	4	35.93	35.95	1	6,216	0.02%
2020/11/20	3	34.05	2	34.10	34.35	1	5,793	0.02%
2020/11/13	0	0.00	10	32.60	32.80	-10	5,827	-0.17%
2020/11/11	20	32.90	6	33.08	32.85	14	6,233	0.22%
2020/11/09	2	32.60	72.2	32.60	32.55	-70.2	6,280	-1.12%
2020/11/06	0	0.00	10	33.25	32.40	-10	6,308	-0.16%
2020/11/05	72	32.65	0	0.00	32.70	72	6,374	1.13%
2020/11/04	15	32.88	1	32.65	32.60	14	6,454	0.22%
2020/10/30	1.4	31.97	0	0.00	31.65	1.4	6,946	0.02%
2020/10/29	1	32.10	0	0.00	32.35	1	7,069	0.01%
2020/10/27	0	0.00	1	33.30	33.40	-1	7,980	-0.01%
2020/10/26	1	33.60	0.7	33.60	33.55	0.4	8,108	0.00%
2020/10/23	2	33.93	0	0.00	33.90	2	8,170	0.02%
2020/10/22	1	34.30	0	0.00	34.20	1	8,650	0.01%
2020/10/20	0	0.00	2	34.30	34.10	-2	8,904	-0.02%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/16	11	35.17	1	35.30	34.50	10	8,991	0.11%
2020/10/15	10.7	35.67	7	35.41	35.60	3.7	8,927	0.04%
2020/10/14	0	0.00	1	34.00	34.25	-1	8,613	-0.01%
2020/10/12	1	33.70	0	0.00	33.50	1	8,986	0.01%
2020/10/08	1	34.20	5	34.20	34.20	-4	9,028	-0.04%
2020/10/07	3	34.40	0	0.00	34.40	3	9,079	0.03%
2020/10/06	0	0.00	1	34.50	34.25	-1	9,169	-0.01%
2020/10/05	2	34.20	2	34.20	34.10	0	9,303	0.00%
2020/09/30	1	34.00	0	0.00	34.15	1	9,459	0.01%
2020/09/29	1	33.75	2	34.00	33.75	-1	9,617	-0.01%
2020/09/28	8	34.09	1	34.05	33.90	7	9,959	0.07%
2020/09/25	3	33.05	0	0.00	33.25	3	10,610	0.03%
2020/09/22	1	34.60	0	0.00	34.55	1	11,169	0.01%
2020/09/21	5	34.98	5	35.10	34.90	0	11,158	0.00%
2020/09/18	1	36.15	1	35.75	35.75	0	11,133	0.00%
2020/09/17	1	36.10	2.2	35.96	36.10	-1.2	11,111	-0.01%
2020/09/16	60	35.63	5	35.87	35.45	55	10,976	0.50%
2020/09/15	0	0.00	1	35.60	35.30	-1	10,937	-0.01%
2020/09/14	0	0.00	2	35.20	35.10	-2	11,011	-0.02%
2020/09/11	0	0.00	5	35.30	35.05	-5	11,033	-0.05%
2020/09/10	2	35.53	1	35.75	35.45	1	11,042	0.01%
2020/09/09	2	35.33	1	35.90	35.90	1	11,088	0.01%
2020/09/08	2	35.08	0	0.00	35.25	2	11,062	0.02%
2020/09/07	16	36.09	6	36.96	35.50	10	11,222	0.09%
2020/09/04	6	35.14	12	35.45	36.00	-6	10,950	-0.05%
2020/09/03	7	35.62	4	35.55	35.35	3	10,853	0.03%
2020/09/02	11	35.25	6	35.47	35.60	5	10,878	0.05%
2020/09/01	9	34.97	3	35.00	34.85	6	11,131	0.05%
2020/08/31	0	0.00	12	34.92	34.80	-12	10,967	-0.11%
2020/08/27	19	34.99	2	34.85	35.15	17	10,857	0.16%
2020/08/20	3	32.82	0	0.00	33.00	3	11,012	0.03%
2020/08/19	1	36.25	2	35.80	35.65	-1	10,851	-0.01%
2020/08/18	2	36.80	30	36.85	36.45	-28	10,844	-0.26%
2020/08/17	32	36.90	20	36.84	36.85	12	10,705	0.11%
2020/08/14	20	35.30	11	35.29	35.40	9	10,541	0.09%
2020/08/13	10	35.30	2	35.55	35.20	8	10,583	0.08%
2020/08/12	10	35.60	0	0.00	35.55	10	10,578	0.09%
2020/08/11	2	35.90	10	35.95	35.40	-8	10,619	-0.08%
2020/08/10	11	35.52	0	0.00	35.20	11	10,633	0.10%
2020/08/07	6	36.23	25	36.91	35.75	-19	10,730	-0.18%
2020/08/06	20	37.20	7	37.11	37.45	13	10,749	0.12%
2020/08/05	1	36.90	5	37.00	36.90	-4	10,688	-0.04%
2020/08/04	0	0.00	12	37.08	37.10	-12	10,597	-0.11%
2020/08/03	3	36.60	5	36.74	36.85	-2	10,564	-0.02%
2020/07/31	60	37.42	76	37.27	37.15	-16	10,441	-0.15%
2020/07/30	10	35.55	11	35.92	36.35	-1	9,654	-0.01%
2020/07/29	10	35.55	18	35.58	35.50	-8	9,631	-0.08%
2020/07/28	36	36.03	3	35.48	35.65	33	9,736	0.34%
2020/07/23	0	0.00	3	35.27	34.85	-3	9,367	-0.03%
2020/07/22	1	35.10	0	0.00	35.05	1	9,487	0.01%
2020/07/21	0	0.00	4	35.16	34.85	-4	9,454	-0.04%
2020/07/17	1	34.60	0	0.00	34.85	1	9,443	0.01%
2020/07/16	5	35.35	1	35.50	35.60	4	9,483	0.04%
2020/07/14	2	33.73	1	33.60	33.50	1	9,231	0.01%
2020/07/13	0	0.00	10	34.35	34.30	-10	9,247	-0.11%
2020/07/10	0	0.00	5	35.90	35.55	-5	9,270	-0.05%
2020/07/09	1	37.20	3	37.02	36.70	-2	9,162	-0.02%
2020/07/08	13	37.35	14.1	37.50	37.20	-1.1	9,011	-0.01%
2020/07/07	14	37.17	12	37.04	37.00	2	8,909	0.02%
2020/07/06	12	38.73	34	38.43	38.55	-22	8,697	-0.25%
2020/07/03	3.2	35.47	15	35.90	36.45	-11.8	8,188	-0.14%
2020/07/02	0	0.00	1	34.30	34.20	-1	7,697	-0.01%
2020/06/22	0	0.00	15	33.97	33.50	-15	7,964	-0.19%
2020/06/19	1	33.80	0	0.00	33.60	1	8,082	0.01%
2020/06/17	15	33.68	1	33.50	33.75	14	8,047	0.17%
2020/06/16	2	34.40	0	0.00	33.95	2	8,149	0.02%
2020/06/15	1	33.90	0	0.00	33.30	1	8,200	0.01%
2020/06/12	3	33.50	8	33.41	34.15	-5	8,265	-0.06%
2020/06/11	1	33.45	15	33.21	32.75	-14	8,149	-0.17%
2020/06/10	1	33.60	0	0.00	33.70	1	8,183	0.01%
2020/06/09	4	34.43	0	0.00	33.90	4	8,370	0.05%
2020/06/08	31	35.37	3	35.50	34.85	28	8,405	0.33%
2020/06/05	1	33.95	11	33.85	33.90	-10	8,023	-0.12%
2020/06/04	3	34.08	0	0.00	33.60	3	8,147	0.04%
2020/06/02	11	34.27	16	34.04	34.55	-5	8,115	-0.06%
2020/06/01	2	32.90	0	0.00	33.60	2	7,927	0.03%
2020/05/27	10	33.55	0	0.00	33.20	10	8,364	0.12%
2020/05/25	10	32.85	12	33.62	33.70	-2	8,973	-0.02%
2020/05/21	1	33.75	0	0.00	33.65	1	8,967	0.01%
2020/05/19	3	33.03	10	33.20	33.20	-7	9,104	-0.08%
2020/05/18	0	0.00	4	32.95	32.40	-4	9,309	-0.04%
2020/05/15	11	34.06	10	34.50	33.45	1	9,366	0.01%
2020/05/14	22	34.40	0	0.00	33.70	22	9,582	0.23%
2020/05/13	0	0.00	2	34.00	34.40	-2	9,598	-0.02%
2020/05/12	1	33.30	0	0.00	33.40	1	9,448	0.01%
2020/05/11	1	32.80	1	33.05	33.05	0	9,464	0.00%
2020/05/08	1	33.10	0	0.00	32.70	1	9,395	0.01%
2020/05/07	0	0.00	10	32.80	32.70	-10	9,277	-0.11%
2020/05/05	1	33.10	0	0.00	32.55	1	9,207	0.01%
2020/05/04	10	32.75	2	31.80	32.85	8	9,141	0.09%
2020/04/30	2	31.85	3	31.95	32.70	-1	8,989	-0.01%
2020/04/29	2	31.00	0	0.00	30.90	2	8,825	0.02%
2020/04/28	2	31.25	2	30.90	30.95	0	8,819	0.00%
2020/04/27	1	30.05	52	30.27	30.70	-51	8,850	-0.58%
2020/04/23	1	29.40	0	0.00	29.30	1	8,710	0.01%
2020/04/17	52	29.68	0	0.00	28.80	52	8,765	0.59%
2020/04/15	1	29.05	0	0.00	29.05	1	8,664	0.01%
2020/04/13	0	0.00	3	28.25	28.00	-3	8,677	-0.03%
2020/04/07	0	0.00	40	27.28	27.30	-40	8,905	-0.45%
2020/04/06	0	0.00	10	26.50	26.60	-10	9,145	-0.11%
2020/04/01	20	26.25	18	26.14	26.15	2	9,526	0.02%
2020/03/31	5	26.00	0	0.00	25.95	5	9,491	0.05%
2020/03/30	10	25.18	1	24.60	25.70	9	9,638	0.09%
2020/03/27	1.4	25.98	0	0.00	25.60	1.4	9,646	0.01%
2020/03/25	7	25.92	7	25.72	26.00	0	9,519	0.00%
2020/03/23	200	23.19	200	23.01	22.60	0	9,873	0.00%	大買/大賣/
2020/03/20	0	0.00	2	24.35	24.30	-2	10,014	-0.02%
2020/03/19	0	0.00	1	23.00	22.55	-1	10,038	-0.01%
2020/03/18	3	25.67	1	25.85	25.05	2	10,011	0.02%
2020/03/17	0	0.00	2	25.58	25.05	-2	10,270	-0.02%
2020/03/13	1	27.20	0	0.00	27.90	1	10,206	0.01%
2020/03/12	3	30.60	1	30.60	30.20	2	10,016	0.02%
2020/03/11	0	0.00	10	32.70	32.40	-10	10,010	-0.10%
2020/03/09	1	33.00	43	33.34	33.00	-42	10,701	-0.39%
2020/03/05	0	0.00	10	35.40	35.20	-10	10,574	-0.09%
2020/03/04	1	34.85	0	0.00	34.85	1	10,516	0.01%
2020/03/03	21	35.48	1	36.00	35.15	20	10,472	0.19%
2020/03/02	1	35.30	0	0.00	35.50	1	10,424	0.01%
2020/02/27	24	35.58	14	35.44	34.15	10	10,167	0.10%
2020/02/26	1	35.50	61	35.84	36.00	-60	9,735	-0.62%
2020/02/25	0	0.00	1	34.95	35.15	-1	9,448	-0.01%
2020/02/24	3	34.92	0	0.00	35.00	3	9,393	0.03%
2020/02/21	34	35.18	1	34.95	35.40	33	9,348	0.35%
2020/02/20	2	35.13	0	0.00	35.00	2	9,230	0.02%
2020/02/19	61	35.03	7	35.36	35.30	54	9,113	0.59%
2020/02/18	3	34.72	3	34.63	34.65	0	8,882	0.00%
2020/02/17	1	33.85	7	34.71	34.65	-6	8,773	-0.07%
2020/02/14	2	34.13	0	0.00	34.00	2	8,475	0.02%
2020/02/13	1	33.60	0	0.00	33.50	1	8,308	0.01%
2020/02/12	2	33.85	3	33.77	33.60	-1	8,348	-0.01%
2020/02/05	2	32.15	10	32.50	31.80	-8	8,800	-0.09%
2020/02/04	1	31.40	2	31.90	32.10	-1	8,800	-0.01%
2020/02/03	12	30.90	4	30.33	31.20	8	8,871	0.09%
2020/01/31	1	32.45	0	0.00	32.50	1	8,827	0.01%
2020/01/30	7	32.42	0	0.00	32.25	7	9,107	0.08%
2020/01/20	30	35.70	0	0.00	35.80	30	9,084	0.33%
2020/01/17	0	0.00	0.3	35.45	35.45	-0.3	9,265	0.00%
2020/01/16	0	0.00	1	35.65	35.45	-1	9,526	-0.01%
2020/01/15	1	35.95	0	0.00	35.55	1	9,835	0.01%
2020/01/14	0	0.00	2	35.33	35.40	-2	9,947	-0.02%
2020/01/13	0	0.00	1	34.95	35.15	-1	10,704	-0.01%
2020/01/10	0	0.00	2	34.10	34.15	-2	11,060	-0.02%
2020/01/08	1	34.20	2	34.25	34.00	-1	11,063	-0.01%
2020/01/07	1	35.00	2.1	35.40	34.80	-1.1	11,090	-0.01%
2020/01/06	1	35.45	5	35.50	35.20	-4	11,228	-0.04%
2020/01/03	6	36.95	6	37.80	36.25	0	11,149	0.00%
2020/01/02	6	37.02	7	36.90	36.90	-1	10,906	-0.01%
2019/12/30	9	37.18	2	37.10	37.10	7	10,750	0.07%
2019/12/27	0.1	37.30	4	37.15	37.30	-3.9	10,473	-0.04%
2019/12/26	6	36.07	2	36.05	35.80	4	10,121	0.04%
2019/12/25	3	36.25	0	0.00	36.10	3	10,177	0.03%
2019/12/23	0	0.00	2	35.90	36.10	-2	10,132	-0.02%
2019/12/20	0	0.00	2	36.05	35.90	-2	10,247	-0.02%
2019/12/19	1	35.95	0	0.00	35.90	1	10,473	0.01%
2019/12/18	6	37.03	30	36.80	36.30	-24	10,454	-0.23%
2019/12/17	2	36.38	0	0.00	36.60	2	10,055	0.02%
2019/12/16	0	0.00	3	36.30	36.05	-3	10,068	-0.03%
2019/12/13	0	0.00	1	35.65	35.60	-1	9,918	-0.01%
2019/12/12	2	35.90	11	35.90	35.50	-9	9,803	-0.09%
2019/12/10	0	0.00	16	35.66	35.75	-16	9,363	-0.17%
2019/12/09	1	35.55	5	35.30	35.30	-4	9,240	-0.04%
2019/12/06	11	35.66	11	35.95	35.55	0	9,233	0.00%
2019/12/05	15	35.68	11	35.68	35.25	4	9,090	0.04%
2019/12/04	12	34.56	2	34.68	34.85	10	8,701	0.11%
2019/11/29	0	0.00	11	33.45	33.45	-11	8,386	-0.13%
2019/11/26	7	33.20	0	0.00	33.35	7	8,500	0.08%
2019/11/22	1	33.25	0	0.00	33.05	1	8,719	0.01%
2019/11/15	1	33.10	0.1	33.00	33.00	0.9	8,970	0.01%
2019/11/13	0	0.00	10	33.40	33.25	-10	9,090	-0.11%
2019/11/12	10	33.35	6	33.32	33.60	4	9,106	0.04%
2019/11/11	2	33.25	0	0.00	33.00	2	9,114	0.02%
2019/11/08	1	34.40	0	0.00	34.30	1	9,043	0.01%
2019/11/07	5	35.27	17	35.59	35.05	-12	9,033	-0.13%
2019/11/06	2	35.88	1	36.40	35.75	1	9,078	0.01%
2019/11/05	10	36.22	2	36.30	36.00	8	8,993	0.09%
2019/11/04	25	35.92	0	0.00	35.80	25	8,863	0.28%
2019/11/01	2	35.55	1	35.40	35.70	1	8,740	0.01%
2019/10/31	2	35.15	8	35.05	35.05	-6	8,780	-0.07%
2019/10/30	8	35.81	6	35.81	35.80	2	8,690	0.02%
2019/10/29	3	36.38	20	36.43	36.05	-17	8,683	-0.20%
2019/10/28	0	0.00	1	35.70	35.60	-1	8,555	-0.01%
2019/10/25	17	36.23	2	36.15	35.50	15	8,580	0.17%
2019/10/24	1	36.30	11	36.25	36.70	-10	8,427	-0.12%
2019/10/23	13	36.41	1	36.45	36.35	12	8,296	0.14%
2019/10/22	18	35.96	35	36.12	36.15	-17	8,261	-0.21%
2019/10/21	40	35.93	28	36.23	36.30	12	8,106	0.15%
2019/10/18	2	34.58	2	34.75	34.80	0	7,458	0.00%
2019/10/16	1	33.40	0	0.00	33.20	1	7,345	0.01%
2019/10/15	5	33.80	0	0.00	33.40	5	7,326	0.07%
2019/10/14	0	0.00	3	33.43	33.75	-3	7,233	-0.04%
2019/10/09	5	32.70	0	0.00	32.70	5	7,081	0.07%
2019/10/08	1	33.15	9	32.82	32.90	-8	7,118	-0.11%
2019/10/07	2	33.63	1	33.55	33.45	1	7,175	0.01%
2019/10/04	6	34.18	4	33.80	33.85	2	7,280	0.03%
2019/10/03	7	33.86	0	0.00	34.10	7	7,323	0.10%
2019/10/02	0	0.00	16	33.89	33.90	-16	7,419	-0.22%
2019/10/01	5	34.52	3	34.17	34.60	2	7,428	0.03%
2019/09/26	0	0.00	2	34.80	34.10	-2	7,535	-0.03%
2019/09/25	1	34.35	12	34.07	34.50	-11	7,686	-0.14%
2019/09/24	16	34.47	9	34.37	34.15	7	7,755	0.09%
2019/09/23	2	33.68	2	33.70	33.75	0	7,525	0.00%
2019/09/20	4	33.50	3	33.68	33.45	1	7,554	0.01%
2019/09/19	5	33.33	7	33.46	33.50	-2	7,653	-0.03%
2019/09/17	13	32.55	0	0.00	32.50	13	7,640	0.17%
2019/09/12	0	0.00	1	32.25	32.20	-1	7,842	-0.01%
2019/09/09	6	32.80	11	32.42	32.35	-5	8,377	-0.06%
2019/09/06	14	33.12	13	33.10	32.90	1	8,430	0.01%
2019/09/05	8	32.79	0	0.00	32.90	8	8,426	0.09%
2019/09/03	4	33.10	0	0.00	32.50	4	8,754	0.05%
2019/08/30	0	0.00	3	32.60	32.10	-3	8,713	-0.03%
2019/08/29	12	32.56	0	0.00	32.30	12	8,640	0.14%
2019/08/28	6	32.30	5	32.54	32.55	1	8,568	0.01%
2019/08/27	10	31.90	10	31.55	31.40	0	8,406	0.00%
2019/08/23	1	32.00	0	0.00	32.40	1	8,468	0.01%
2019/08/22	1	32.95	0	0.00	32.40	1	8,490	0.01%
2019/08/19	7	33.35	2	33.75	33.40	5	8,459	0.06%
2019/08/16	1	32.05	12	32.45	32.50	-11	8,412	-0.13%
2019/08/15	2	31.90	0	0.00	31.85	2	8,490	0.02%
2019/08/14	1	33.05	0	0.00	32.50	1	8,552	0.01%
2019/08/13	0	0.00	2	32.53	32.50	-2	8,640	-0.02%
2019/08/08	2	33.05	0	0.00	32.85	2	8,736	0.02%
2019/08/07	1	33.80	0	0.00	33.20	1	8,803	0.01%
2019/08/06	2	33.15	2	33.60	34.15	0	8,983	0.00%
2019/08/02	5	34.39	1	34.55	34.55	4	9,570	0.04%
2019/07/31	1	36.20	0	0.00	36.20	1	9,932	0.01%
2019/07/30	17	36.12	4	36.15	35.60	13	9,958	0.13%
2019/07/29	3	37.13	3	37.38	37.05	0	9,899	0.00%
2019/07/26	0	0.00	3	36.98	37.00	-3	9,916	-0.03%
2019/07/25	1	36.55	11	37.12	36.90	-10	9,947	-0.10%
2019/07/24	6	37.01	2	36.85	36.80	4	10,024	0.04%
2019/07/23	0	0.00	2	36.45	36.10	-2	10,242	-0.02%
2019/07/22	13	36.35	6	36.54	36.50	7	10,750	0.07%
2019/07/19	2	35.30	22	35.14	36.05	-20	11,077	-0.18%
2019/07/18	11	35.30	1	34.65	34.50	10	11,053	0.09%
2019/07/17	2	35.60	0	0.00	35.65	2	11,077	0.02%
2019/07/15	0	0.00	1	35.90	35.70	-1	11,875	-0.01%
2019/07/12	1	35.50	3	35.50	35.40	-2	12,082	-0.02%
2019/07/11	0	0.00	11	35.99	35.60	-11	12,129	-0.09%
2019/07/10	2	37.60	25	37.57	37.60	-23	12,100	-0.19%
2019/07/09	20	37.60	2	37.40	37.40	18	12,054	0.15%
2019/07/08	0	0.00	1	38.00	38.05	-1	12,117	-0.01%
2019/07/05	1	37.55	5	37.50	37.80	-4	12,158	-0.03%
2019/07/04	1	37.30	0	0.00	37.55	1	12,166	0.01%
2019/07/03	21	36.86	0	0.00	36.90	21	12,483	0.17%
2019/07/02	7	37.09	0	0.00	37.10	7	12,517	0.06%
2019/07/01	2	36.25	9	36.06	36.45	-7	12,550	-0.06%
2019/06/27	1	34.80	3	35.27	35.15	-2	13,119	-0.02%
2019/06/26	1	34.75	40	34.55	34.70	-39	13,074	-0.30%
2019/06/25	1	35.25	153	35.31	35.30	-152	13,030	-1.17%	大賣/鉅額交易
2019/06/21	4	35.20	4	35.15	35.05	0	12,923	0.00%
2019/06/20	10	36.26	12	35.82	35.70	-2	12,880	-0.02%
2019/06/19	1	35.55	1	35.50	35.55	0	12,826	0.00%
2019/06/18	1	35.60	0	0.00	35.05	1	12,825	0.01%
2019/06/17	1	35.40	1	36.10	35.50	0	12,844	0.00%
2019/06/12	0	0.00	20	35.40	34.60	-20	12,564	-0.16%
2019/06/11	1	33.75	0	0.00	34.05	1	12,406	0.01%
2019/06/05	1	33.70	0	0.00	33.10	1	12,542	0.01%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/28	10	32.85	0	0.00	32.95	10	13,695	0.07%
2019/05/27	1	33.10	0	0.00	32.90	1	14,182	0.01%
2019/05/24	1	33.35	2	33.53	33.05	-1	14,485	-0.01%
2019/05/23	21	33.30	1	33.30	33.30	20	14,617	0.14%
2019/05/22	22	34.70	26	33.98	33.90	-4	14,824	-0.03%
2019/05/21	1	32.90	3	33.00	33.90	-2	15,197	-0.01%
2019/05/20	3	33.20	4	32.98	33.05	-1	15,278	-0.01%
2019/05/17	4	34.50	0	0.00	33.80	4	15,570	0.03%
2019/05/16	5	34.40	2	34.35	33.80	3	15,910	0.02%
2019/05/15	0	0.00	4	35.10	34.90	-4	16,886	-0.02%
2019/05/14	37	34.42	33	34.83	35.25	4	17,494	0.02%
2019/05/13	3	34.28	1	33.90	33.80	2	17,719	0.01%
2019/05/10	3	36.90	3	36.65	36.60	0	17,580	0.00%
2019/05/09	7	37.94	0	0.00	37.25	7	17,423	0.04%
2019/05/08	2	38.73	0	0.00	38.90	2	17,313	0.01%
2019/05/07	1	38.50	2	38.50	38.40	-1	17,407	-0.01%
2019/05/06	34	38.20	1	38.65	38.15	33	17,976	0.18%
2019/05/03	0	0.00	4	39.36	39.35	-4	17,943	-0.02%
2019/05/02	114	39.13	1	39.10	38.90	113	17,968	0.63%	大買/鉅額交易
2019/04/30	2	39.00	3	38.37	39.05	-1	18,100	-0.01%
2019/04/29	11	39.82	4	39.80	38.55	7	17,988	0.04%
2019/04/26	6	40.78	18	40.90	41.15	-12	17,730	-0.07%
2019/04/25	12	40.49	14	40.54	40.55	-2	17,250	-0.01%
2019/04/24	4	39.70	1	39.75	39.40	3	16,889	0.02%
2019/04/23	1	38.90	4	39.58	39.00	-3	16,911	-0.02%
2019/04/22	13	40.80	20	40.29	39.25	-7	17,008	-0.04%
2019/04/19	6	38.60	0	0.00	39.00	6	16,563	0.04%
2019/04/18	4	38.96	13	38.18	37.85	-9	16,598	-0.05%
2019/04/17	0	0.00	4	38.35	38.25	-4	16,622	-0.02%
2019/04/16	12	37.99	1	37.50	38.05	11	16,677	0.07%
2019/04/12	0	0.00	0	37.30	37.25	0	17,317	0.00%
2019/04/09	3	40.03	8	40.26	39.60	-5	17,404	-0.03%
2019/04/08	0	0.00	3	39.77	39.30	-3	17,317	-0.02%
2019/04/03	5	39.53	1	39.50	39.20	4	17,378	0.02%
2019/04/02	7	38.96	1	39.45	39.45	6	17,400	0.03%
2019/04/01	0	0.00	1	38.40	37.90	-1	17,263	-0.01%
2019/03/28	0	0.00	2	36.60	36.55	-2	17,823	-0.01%
2019/03/27	3	36.90	0	0.00	36.80	3	18,695	0.02%
2019/03/25	0	0.00	3	36.45	36.70	-3	20,382	-0.01%
2019/03/21	4	37.08	0	0.00	36.75	4	20,876	0.02%
2019/03/20	0	0.00	19	37.05	37.10	-19	21,208	-0.09%
2019/03/18	19	36.70	0	0.00	36.25	19	22,043	0.09%
2019/03/14	5	36.55	5	36.55	36.45	0	22,583	0.00%
2019/03/12	1	37.35	1	37.60	37.35	0	23,411	0.00%
2019/03/08	13	36.99	61	36.45	37.25	-48	24,548	-0.20%
2019/03/07	19	37.24	19	37.25	37.05	0	25,184	0.00%
2019/03/06	0	0.00	2	39.25	38.65	-2	26,262	-0.01%
2019/03/05	0	0.00	2	38.60	38.60	-2	27,112	-0.01%
2019/03/04	20	39.80	20	38.95	38.95	0	28,054	0.00%
2019/02/27	50	39.16	5	39.50	39.50	45	28,110	0.16%
2019/02/26	56	38.93	56	39.08	38.60	0	28,202	0.00%
2019/02/25	12	37.87	4	37.95	37.80	8	28,383	0.03%
2019/02/22	3	39.27	1	39.80	38.75	2	29,437	0.01%
2019/02/21	41	39.05	0	0.00	39.40	41	29,463	0.14%
2019/02/20	0	0.00	1	40.25	39.50	-1	29,489	0.00%
2019/02/19	4	39.16	3	39.30	39.50	1	29,660	0.00%
2019/02/18	15	39.72	15	39.28	39.20	0	30,192	0.00%
2019/02/15	0	0.00	56	38.88	38.80	-56	30,612	-0.18%
2019/02/14	29	40.08	86	40.02	39.80	-57	30,775	-0.19%
2019/02/13	103	35.64	70	38.75	38.75	33	30,306	0.11%	大買/
2019/02/12	3	35.48	2	35.38	35.25	1	30,182	0.00%
2019/02/11	2	34.70	2	34.35	34.35	0	31,029	0.00%
2019/01/30	1	33.85	1	33.70	33.40	0	31,892	0.00%
2019/01/28	32	34.70	4	34.50	34.25	28	32,566	0.09%
2019/01/25	11	33.84	12	34.29	34.30	-1	33,389	0.00%
2019/01/24	1	32.70	0	0.00	32.65	1	34,287	0.00%
2019/01/23	1	32.25	1	32.05	32.25	0	34,578	0.00%
2019/01/22	3	32.40	2	32.55	32.60	1	34,995	0.00%
2019/01/21	0	0.00	61	32.30	32.20	-61	35,430	-0.17%
2019/01/18	61	31.50	10	31.90	32.20	51	35,828	0.14%
2019/01/16	19	32.50	2	32.50	32.60	17	36,365	0.05%
2019/01/15	1	31.90	0	0.00	32.05	1	36,476	0.00%
2019/01/14	5	32.08	0	0.00	31.85	5	36,612	0.01%
2019/01/10	1	34.40	1	33.65	33.40	0	36,865	0.00%
2019/01/09	5	33.53	3	33.40	33.40	2	37,074	0.01%
2019/01/07	2	33.40	0	0.00	33.55	2	37,762	0.01%
2019/01/04	19	30.09	15	30.11	31.50	4	38,001	0.01%
2019/01/03	6	32.83	14	32.39	32.00	-8	37,814	-0.02%
2019/01/02	6	33.65	6	33.50	33.50	0	38,184	0.00%
2018/12/28	100	33.54	101	33.37	33.50	-1	38,634	0.00%	大賣/
2018/12/27	85	34.08	85	34.24	33.50	0	39,107	0.00%
2018/12/26	149	33.71	153	33.67	32.50	-4	39,032	-0.01%	大買/大賣/
2018/12/25	41	33.08	32	32.90	33.40	9	39,341	0.02%
2018/12/24	40	33.90	41	34.18	34.40	-1	39,312	0.00%
2018/12/22	117	34.35	123	34.33	34.65	-6	39,298	-0.02%	大買/大賣/
2018/12/21	101	34.22	92	34.51	35.45	9	39,507	0.02%	大買/
2018/12/20	143	33.79	145	34.15	33.60	-2	39,119	-0.01%	大買/大賣/
2018/12/19	19	35.96	16	35.62	35.20	3	38,481	0.01%
2018/12/18	94	40.04	100	40.22	37.60	-6	38,498	-0.02%
2018/12/17	141	40.57	90	40.71	40.50	51	38,648	0.13%	大買/
2018/12/14	108	41.55	111	40.87	40.70	-3	38,836	-0.01%	大買/大賣/
2018/12/13	118	42.14	120	41.85	42.30	-2	38,818	-0.01%	大買/大賣/
2018/12/12	126	41.87	121	41.53	41.85	5	38,745	0.01%	大買/大賣/
2018/12/11	53	41.50	55	41.72	40.55	-2	38,901	-0.01%
2018/12/10	82	40.09	82	40.63	41.45	0	39,090	0.00%
2018/12/07	72	41.24	70	41.32	40.90	2	39,058	0.01%
2018/12/06	97	40.33	101	40.84	40.15	-4	39,164	-0.01%	大賣/
2018/12/05	67	42.07	62	41.72	41.90	5	39,076	0.01%
2018/12/04	10	43.10	80	43.37	43.20	-70	39,419	-0.18%
2018/12/03	62	44.98	38	44.52	44.20	24	39,430	0.06%
2018/11/30	33	42.78	28	42.77	43.20	5	38,819	0.01%
2018/11/29	90	41.94	96	41.88	42.50	-6	38,225	-0.02%
2018/11/28	26	39.84	28	40.01	39.85	-2	37,146	-0.01%
2018/11/27	23	39.20	42	39.69	39.40	-19	36,504	-0.05%
2018/11/26	21	38.05	0	0.00	38.20	21	35,653	0.06%
2018/11/23	46	38.52	41	38.72	37.35	5	35,760	0.01%
2018/11/22	26	39.10	55	39.17	38.15	-29	35,578	-0.08%
2018/11/21	57	39.12	49	39.27	39.50	8	35,256	0.02%
2018/11/20	24	37.56	18	37.82	37.45	6	34,251	0.02%
2018/11/19	12	37.13	12	37.48	37.70	0	34,401	0.00%
2018/11/16	3	37.35	11	37.99	36.75	-8	34,265	-0.02%
2018/11/15	3	36.67	11	36.97	37.70	-8	33,749	-0.02%
2018/11/14	7	37.29	26	37.21	37.00	-19	33,259	-0.06%
2018/11/13	2	36.83	4	37.50	38.35	-2	32,871	-0.01%
2018/11/12	0	0.00	5	36.96	37.80	-5	32,467	-0.02%
2018/11/09	33.4	36.57	74	37.01	37.00	-40.6	32,209	-0.13%
2018/11/08	10.4	36.92	13	37.52	36.25	-2.6	31,899	-0.01%
2018/11/07	14	34.55	12	35.33	35.80	2	31,002	0.01%
2018/11/06	0	0.00	8	33.30	32.55	-8	30,328	-0.03%
2018/11/05	5	33.30	13	33.68	34.05	-8	30,079	-0.03%
2018/11/02	3	33.53	26	33.00	33.30	-23	29,779	-0.08%
2018/11/01	45	32.72	13	33.22	32.75	32	29,018	0.11%
2018/10/31	31	31.10	6	31.15	31.40	25	27,766	0.09%
2018/10/30	15	28.39	12	28.41	28.55	3	27,535	0.01%
2018/10/29	2	27.15	3	28.43	28.65	-1	27,409	0.00%
2018/10/24	4	30.51	18	30.65	29.50	-14	26,849	-0.05%
2018/10/22	0	0.00	5	33.40	33.10	-5	26,588	-0.02%
2018/10/18	4	33.78	4	33.35	33.25	0	26,457	0.00%
2018/10/16	2	34.05	2	34.08	33.25	0	26,327	0.00%
2018/10/15	1	32.00	0	0.00	32.00	1	26,269	0.00%
2018/10/12	6	31.95	2	32.30	31.85	4	26,475	0.02%
2018/10/11	15	31.81	1	32.10	31.80	14	26,210	0.05%
2018/10/09	25	35.81	34	35.57	35.30	-9	26,240	-0.03%
2018/10/08	18	35.33	3	35.38	35.15	15	26,051	0.06%
2018/10/05	63.9	38.36	15	36.57	36.80	48.9	25,907	0.19%
2018/10/04	2	40.50	7	40.53	40.00	-5	25,635	-0.02%
2018/10/03	21.1	41.05	32	40.36	40.40	-10.9	25,839	-0.04%
2018/10/01	63	42.82	53	43.23	43.20	10	26,286	0.04%
2018/09/28	2	43.23	0	0.00	43.50	2	26,732	0.01%
2018/09/27	43	42.95	20	42.48	42.20	23	26,709	0.09%
2018/09/26	1	43.85	2	44.35	43.80	-1	27,040	0.00%
2018/09/25	91	44.59	15	44.86	44.15	76	26,956	0.28%
2018/09/21	8	43.06	22	43.36	43.85	-14	26,206	-0.05%
2018/09/20	2	41.43	0	0.00	40.75	2	25,600	0.01%
2018/09/19	2	41.85	4	42.00	40.20	-2	25,686	-0.01%
2018/09/18	4	41.13	7	41.37	40.95	-3	25,896	-0.01%
2018/09/17	24	42.24	17	42.25	42.40	7	26,186	0.03%
2018/09/14	12	40.40	10	41.09	41.45	2	25,773	0.01%
2018/09/13	1	38.80	0	0.00	37.70	1	25,506	0.00%
2018/09/11	7	39.73	23	39.37	39.60	-16	25,723	-0.06%
2018/09/10	21	38.53	13	39.81	37.45	8	25,491	0.03%
2018/09/07	11	41.95	7.1	41.70	41.50	4	25,119	0.02%
2018/09/06	11	44.06	3	44.78	44.00	8	25,060	0.03%
2018/09/05	16	43.92	0	0.00	44.55	16	25,627	0.06%
2018/09/03	6	45.28	0	0.00	43.55	6	27,874	0.02%
2018/08/31	5	46.45	0	0.00	47.25	5	28,015	0.02%
2018/08/30	7	48.13	0	0.00	47.50	7	28,162	0.02%
2018/08/29	3	47.20	0	0.00	47.60	3	28,205	0.01%
2018/08/27	10	46.90	1	47.20	47.20	9	28,901	0.03%
2018/08/24	20	44.65	11	45.52	42.95	9	29,383	0.03%
2018/08/23	3	46.80	1	47.25	46.40	2	30,829	0.01%
2018/08/21	2	47.63	1	47.95	47.00	1	33,184	0.00%
2018/08/20	2	46.88	0	0.00	47.00	2	34,269	0.01%
2018/08/16	1	50.60	44	50.04	51.20	-43	34,777	-0.12%
2018/08/15	16	51.53	10	50.65	50.20	6	35,119	0.02%
2018/08/14	19	53.87	12	54.10	53.50	7	35,718	0.02%
2018/08/13	40	54.43	9	54.91	53.60	31	35,970	0.09%
2018/08/10	12	59.00	12.1	59.30	58.80	-0.1	36,641	0.00%
2018/08/09	10	58.99	0.1	59.60	59.60	10	38,103	0.03%
2018/08/08	2	59.45	1	60.10	58.60	1	39,838	0.00%
2018/08/07	1	59.90	31	59.74	59.50	-30	40,602	-0.07%
2018/08/03	22	56.99	18	56.52	57.80	4	42,958	0.01%
2018/08/02	40	58.92	9	57.33	56.50	31	43,259	0.07%
2018/08/01	6	61.73	3	62.20	61.80	3	43,841	0.01%
2018/07/31	12	61.32	13	62.52	63.00	-1	45,167	0.00%
2018/07/30	2	63.80	4.1	62.47	61.80	-2.1	45,338	0.00%
2018/07/27	3	63.30	4	64.60	64.60	-1	45,469	0.00%
2018/07/26	6	63.87	8.1	63.61	63.30	-2.1	45,878	0.00%
2018/07/24	1	63.20	1	62.90	62.90	0	46,194	0.00%
2018/07/23	27	60.39	8	61.19	62.80	19	46,073	0.04%
2018/07/20	13	65.04	14	62.59	62.40	-1	46,066	0.00%
2018/07/19	2	63.95	29.1	63.93	64.00	-27.1	45,727	-0.06%
2018/07/18	6	63.15	10	62.42	61.50	-4	46,120	-0.01%
2018/07/17	16	63.65	23.3	63.27	62.60	-7.3	46,538	-0.02%
2018/07/16	3.6	63.71	11	63.35	64.30	-7.4	47,402	-0.02%
2018/07/13	9	64.08	3	63.90	62.30	6	48,285	0.01%
2018/07/12	8	62.45	10	62.28	62.10	-2	47,998	0.00%
2018/07/11	10	60.87	14	61.58	62.00	-4	47,915	-0.01%
2018/07/10	8	60.90	47	59.63	62.40	-39	47,730	-0.08%
2018/07/09	69	58.61	44	58.86	57.80	25	47,682	0.05%
2018/07/06	15	55.50	13	57.72	58.70	2	47,345	0.00%
2018/07/05	9	53.78	9.1	54.27	53.90	-0.1	46,923	0.00%
2018/07/04	28	53.78	2	57.80	53.00	26	46,768	0.06%
2018/07/03	21	59.05	0.1	58.10	58.10	21	46,387	0.05%
2018/07/02	9	61.17	9	59.80	59.10	0	46,387	0.00%
2018/06/29	8	61.30	11.1	61.15	62.30	-3.1	46,271	-0.01%
2018/06/28	11	62.14	22	61.63	60.80	-11	46,268	-0.02%
2018/06/27	30	60.79	18	61.13	61.60	12	45,965	0.03%
2018/06/26	5	59.66	39	60.41	60.70	-34	45,735	-0.07%
2018/06/25	12	58.37	9.1	58.80	57.60	2.9	45,247	0.01%
2018/06/22	5	60.08	0	0.00	59.70	5	45,234	0.01%
2018/06/21	9	61.51	9	62.07	62.50	0	45,060	0.00%
2018/06/20	21	61.99	4.1	62.04	60.60	16.9	44,997	0.04%
2018/06/19	19	65.21	14	65.29	64.50	5	44,847	0.01%
2018/06/15	2	67.40	0	0.00	66.60	2	44,751	0.00%
2018/06/14	3	67.43	5.1	67.35	68.10	-2.1	44,648	0.00%
2018/06/13	14	67.59	4.1	67.90	67.00	9.9	44,859	0.02%
2018/06/12	28	71.76	55.1	73.43	70.00	-27.1	44,681	-0.06%
2018/06/11	6	67.13	11	67.36	69.70	-5	43,257	-0.01%
2018/06/08	53	62.95	8.1	63.28	63.40	45	42,538	0.11%
2018/06/07	10	65.53	11.1	65.93	65.00	-1.1	42,363	0.00%
2018/06/06	25	65.68	10	65.61	66.00	15	42,989	0.03%
2018/06/05	33	63.07	8	63.35	63.70	25	43,474	0.06%
2018/06/04	13	67.03	27.1	67.25	67.30	-14.1	42,688	-0.03%
2018/06/01	23	68.19	3	68.60	67.10	20	42,378	0.05%
2018/05/31	36	71.58	40	71.67	69.90	-4	41,822	-0.01%
2018/05/30	14	66.84	19.1	66.65	67.80	-5.1	40,393	-0.01%
2018/05/29	34	67.20	49	67.32	66.40	-15	39,562	-0.04%
2018/05/28	14	64.49	26	64.55	64.80	-12	37,968	-0.03%
2018/05/25	7	60.49	8	60.68	60.50	-1	36,847	0.00%
2018/05/24	2	59.30	0.1	59.30	59.30	2	36,381	0.01%
2018/05/23	9	59.26	23.1	58.39	58.90	-14.1	36,141	-0.04%
2018/05/22	30	60.58	4	58.95	58.50	26	35,613	0.07%
2018/05/21	15	63.11	6	63.13	62.60	9	34,997	0.03%
2018/05/18	16	62.58	21	62.86	63.20	-5	34,507	-0.01%
2018/05/17	29	62.82	9	62.72	61.20	20	33,760	0.06%
2018/05/16	15	60.12	24	61.79	62.00	-9	32,460	-0.03%
2018/05/15	32	57.78	21	57.56	57.30	11	31,009	0.04%
2018/05/14	33	55.96	16	57.36	58.10	17	30,392	0.06%
2018/05/11	7	54.70	12	55.08	52.90	-5	29,133	-0.02%
2018/05/10	3	51.77	14	52.01	53.50	-11	27,993	-0.04%
2018/05/09	8	52.83	0	0.00	52.50	8	27,547	0.03%
2018/05/08	17	53.90	19	53.44	53.80	-2	26,881	-0.01%
2018/05/07	1	48.80	2	47.85	50.00	-1	25,652	0.00%
2018/05/04	16	47.25	17	47.97	47.25	-1	25,600	0.00%
2018/05/03	3	49.53	8	49.12	48.75	-5	25,913	-0.02%
2018/05/02	18	47.90	21	48.39	48.90	-3	25,992	-0.01%
2018/04/26	5	46.76	0	0.00	45.90	5	28,276	0.02%
2018/04/25	1	46.75	15	47.25	47.60	-14	28,445	-0.05%
2018/04/24	37	47.86	44	48.96	46.25	-7	29,126	-0.02%
2018/04/23	13	50.07	7	50.29	48.80	6	28,557	0.02%
2018/04/20	44	48.99	40	49.79	48.70	4	28,578	0.01%
2018/04/19	3	47.35	12	47.85	49.10	-9	27,712	-0.03%
2018/04/18	0	0.00	1	45.00	44.65	-1	26,756	0.00%
2018/04/17	1	44.05	0	0.00	44.05	1	26,930	0.00%
2018/04/16	3	46.08	14	45.80	45.50	-11	27,170	-0.04%
2018/04/13	21	47.01	23	46.37	45.65	-2	27,575	-0.01%
2018/04/12	2	44.55	7	44.95	44.90	-5	27,359	-0.02%
2018/04/11	17	45.80	20	45.78	45.05	-3	28,225	-0.01%
2018/04/10	17	44.61	1	44.70	44.60	16	28,851	0.06%
2018/04/09	1	44.10	1	44.45	43.80	0	29,531	0.00%
2018/04/03	4	44.19	0	0.00	44.25	4	29,498	0.01%
2018/04/02	10	43.49	2	43.95	43.05	8	29,804	0.03%
2018/03/31	7	44.03	0	0.00	44.00	7	29,953	0.02%
2018/03/29	4	46.75	4	47.00	45.50	0	30,876	0.00%
2018/03/28	0	0.00	3	46.65	45.80	-3	30,715	-0.01%
2018/03/27	1	47.40	1	46.95	47.15	0	30,879	0.00%
2018/03/23	5	45.04	0	0.00	45.00	5	31,596	0.02%
2018/03/22	34	48.10	50	47.48	47.05	-16	31,550	-0.05%
2018/03/21	22	47.20	0	0.00	47.00	22	31,458	0.07%
2018/03/19	4	48.30	7	48.81	47.65	-3	31,851	-0.01%
2018/03/16	3	48.63	2	47.95	47.20	1	31,592	0.00%
2018/03/14	1	47.00	2	48.00	46.90	-1	31,960	0.00%
2018/03/13	0	0.00	3	48.23	48.55	-3	32,804	-0.01%
2018/03/12	28	48.11	13	47.91	47.75	15	33,151	0.05%
2018/03/09	12	45.30	12	46.64	47.50	0	33,111	0.00%
2018/03/08	0	0.00	1	43.10	43.20	-1	33,139	0.00%
2018/03/07	0	0.00	12	42.20	42.70	-12	33,542	-0.04%
2018/03/06	4	42.43	6	42.52	42.40	-2	33,993	-0.01%
2018/03/05	7	42.57	6	41.75	41.40	1	34,392	0.00%
2018/02/27	2	45.55	2	45.30	45.30	0	35,753	0.00%
2018/02/26	9	45.63	4	45.69	45.50	5	36,140	0.01%
2018/02/22	4	44.25	0	0.00	44.15	4	38,036	0.01%
2018/02/21	14	44.88	11	45.10	45.00	3	39,623	0.01%
2018/02/12	2	43.50	0	0.00	43.00	2	39,949	0.01%
2018/02/09	5	39.70	11	41.69	42.90	-6	40,294	-0.01%
2018/02/08	0	0.00	2	43.30	43.50	-2	40,591	0.00%
2018/02/07	5	45.56	4	45.41	45.10	1	40,855	0.00%
2018/02/06	13	43.48	2	43.60	42.50	11	41,706	0.03%
2018/02/05	9	45.20	8	46.23	47.20	1	43,336	0.00%
2018/02/02	3	47.10	10	47.35	47.20	-7	44,680	-0.02%
2018/02/01	2	49.23	3	48.13	48.00	-1	46,364	0.00%
2018/01/31	3	47.18	1	47.80	48.00	2	47,867	0.00%
2018/01/30	7	49.38	1	49.45	48.60	6	48,603	0.01%
2018/01/29	1	50.00	1	49.65	49.85	0	48,644	0.00%
2018/01/26	6	50.14	4	49.58	49.00	2	48,988	0.00%
2018/01/25	9	50.19	6	50.93	49.50	3	48,892	0.01%
2018/01/24	13	52.88	12	52.13	52.30	1	48,813	0.00%
2018/01/23	28	54.01	25	53.13	52.40	3	49,067	0.01%
2018/01/22	18	52.47	24	52.33	53.60	-6	48,434	-0.01%
2018/01/19	4	48.50	2	48.38	48.75	2	49,111	0.00%
2018/01/18	4	48.58	5	48.64	47.90	-1	49,222	0.00%
2018/01/17	0	0.00	2	46.98	46.90	-2	49,485	0.00%
2018/01/16	4	47.61	18	47.41	47.05	-14	50,360	-0.03%
2018/01/15	0	0.00	3	46.82	47.00	-3	51,050	-0.01%
2018/01/12	2	46.70	5	45.90	45.90	-3	51,888	-0.01%
2018/01/11	2	45.63	52	46.04	46.20	-50	52,157	-0.10%
2018/01/10	9	46.19	3	46.10	45.85	6	52,303	0.01%
2018/01/09	1	46.55	10	46.38	47.25	-9	52,530	-0.02%
2018/01/08	3	45.28	0	0.00	45.05	3	52,941	0.01%
2018/01/05	26	47.56	37	47.81	47.15	-11	53,817	-0.02%
2018/01/04	20	45.83	15	45.79	46.50	5	54,411	0.01%
2018/01/03	3	44.17	15	44.48	43.95	-12	53,809	-0.02%