合晶 (6182)-合庫-台南券商分點個股進出

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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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	0.00	8	38.99	38.85	-8	3,009	-0.27%
2024/04/16	2	39.25	2	39.23	38.90	0	2,945	0.00%
2024/04/15	2	39.70	0	0.00	40.10	2	2,945	0.07%
2024/04/11	0	0.00	6	39.76	39.55	-6	2,967	-0.20%
2024/04/09	0	0.00	6	39.85	39.90	-6	3,025	-0.20%
2024/04/08	0	0.00	1	39.90	40.00	-1	3,039	-0.03%
2024/04/03	1	39.75	4	39.70	39.95	-3	3,069	-0.10%
2024/04/02	4	39.75	0	0.00	40.15	4	3,112	0.13%
2024/04/01	5	40.02	4	39.90	39.90	1	3,203	0.03%
2024/03/29	0	0.00	2	39.15	39.00	-2	3,209	-0.06%
2024/03/28	4	38.98	2	39.25	38.80	2	3,278	0.06%
2024/03/27	2	39.25	0	0.00	39.00	2	3,324	0.06%
2024/03/26	0	39.20	0	0.00	38.75	0	3,388	0.00%
2024/03/25	4	39.68	2	39.20	39.10	2	3,432	0.06%
2024/03/22	0	0.00	3	39.75	39.70	-3	3,537	-0.08%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/20	9	40.09	9	40.22	40.15	0	3,999	0.00%
2024/03/19	16	39.91	14	39.65	39.60	2	4,036	0.05%
2024/03/15	8	39.84	0	0.00	39.70	8	4,579	0.17%
2024/03/14	2	40.30	3	40.45	40.20	-1	4,547	-0.02%
2024/03/13	5	41.36	1	41.90	40.70	4	4,537	0.09%
2024/03/12	3	41.32	0	0.00	41.20	3	4,493	0.07%
2024/03/11	17	42.10	8	42.48	41.60	9	4,453	0.20%
2024/03/08	13	42.13	14	42.31	42.35	-1	4,322	-0.02%
2024/03/07	2	40.15	0	0.00	39.95	2	3,985	0.05%
2024/03/06	1	39.90	0	0.00	39.85	1	3,958	0.03%
2024/03/05	5	40.18	0	0.00	40.10	5	3,980	0.13%
2024/03/04	1	40.20	0	0.00	40.10	1	3,992	0.03%
2024/03/01	0	0.00	2	40.15	39.90	-2	4,022	-0.05%
2024/02/29	3	40.03	0	0.00	39.80	3	4,017	0.07%
2024/02/27	1	39.95	5	39.95	39.90	-4	4,006	-0.10%
2024/02/26	1	40.50	0	0.00	40.40	1	3,992	0.03%
2024/02/23	2	41.85	0	0.00	41.00	2	3,963	0.05%
2024/02/22	5	41.59	0	0.00	41.20	5	3,963	0.13%
2024/02/21	0	0.00	2	41.33	41.20	-2	3,965	-0.05%
2024/02/19	1	41.70	4	41.60	41.70	-3	3,969	-0.08%
2024/02/16	4	41.10	0	0.00	41.40	4	3,966	0.10%
2024/02/15	0	0.00	4	41.15	41.20	-4	3,965	-0.10%
2024/02/05	0	0.00	0.1	40.95	40.70	-0.1	3,961	0.00%
2024/02/02	3	40.83	3	41.13	41.00	0	3,969	0.00%
2024/02/01	0	0.00	4	40.85	41.00	-4	4,014	-0.10%
2024/01/31	5.1	41.12	0	0.00	41.25	5.1	4,029	0.13%
2024/01/30	4	40.65	0	0.00	40.55	4	4,055	0.10%
2024/01/29	2	41.35	0	41.50	41.30	2	4,119	0.05%
2024/01/25	2	41.90	0	0.00	41.50	2	4,137	0.05%
2024/01/22	0	0.00	8	42.48	42.55	-8	4,248	-0.19%
2024/01/19	2	42.05	1	42.40	42.15	1	4,291	0.02%
2024/01/18	1	41.25	2	41.70	41.60	-1	4,334	-0.02%
2024/01/17	4	42.45	1	42.30	42.20	3	4,333	0.07%
2024/01/16	0	0.00	2	43.00	43.35	-2	4,309	-0.05%
2024/01/15	2	43.40	0	0.00	43.15	2	4,308	0.05%
2024/01/12	0	0.00	4	42.85	42.75	-4	4,315	-0.09%
2024/01/11	2	42.60	0	0.00	42.80	2	4,325	0.05%
2024/01/10	1.1	42.37	0	0.00	42.35	1.1	4,351	0.02%
2024/01/09	0.1	43.30	0	0.00	43.05	0.1	4,338	0.00%
2024/01/08	1	43.65	0.1	43.55	43.55	0.9	4,326	0.02%
2024/01/05	0	43.30	0	0.00	43.05	0	4,347	0.00%
2024/01/04	3	43.32	5	43.21	43.25	-2	4,341	-0.05%
2024/01/03	3	43.22	2	43.05	43.20	1	4,318	0.02%
2024/01/02	2	43.30	0	0.00	43.05	2	4,297	0.05%
2023/12/29	1	43.55	2	43.35	43.30	-1	4,298	-0.02%
2023/12/28	1.1	43.70	0	0.00	43.55	1.1	4,277	0.02%
2023/12/27	13	43.86	1	44.70	43.95	12	4,250	0.28%
2023/12/26	1.1	43.83	0	0.00	44.15	1.1	4,172	0.03%
2023/12/25	5	43.82	0	0.00	43.75	5	4,130	0.12%
2023/12/21	2	44.30	4	44.06	44.05	-2	4,051	-0.05%
2023/12/20	0	0.00	3	44.82	44.65	-3	3,989	-0.08%
2023/12/19	6	45.27	6	45.25	45.00	0	3,943	0.00%
2023/12/18	0	0.00	1	47.30	46.05	-1	3,839	-0.03%
2023/12/15	9	48.69	10	48.50	48.05	-1	3,768	-0.03%
2023/12/14	1	47.00	3	46.87	47.40	-2	3,495	-0.06%
2023/12/13	22	47.75	11	47.54	46.45	11	3,474	0.32%
2023/12/12	21	45.89	23	47.44	47.60	-2	3,179	-0.06%
2023/12/11	0	0.00	1	44.45	44.20	-1	2,933	-0.03%
2023/12/08	0	0.00	3	44.55	44.50	-3	2,993	-0.10%
2023/12/04	1	45.40	0	0.00	45.00	1	3,281	0.03%
2023/11/29	4	45.03	1	45.15	45.20	3	3,346	0.09%
2023/11/28	0	0.00	2	44.60	44.85	-2	3,332	-0.06%
2023/11/24	1	43.85	0	0.00	43.85	1	3,305	0.03%
2023/11/22	0	0.00	3	43.75	43.70	-3	3,317	-0.09%
2023/11/21	0	0.00	1	44.25	43.60	-1	3,334	-0.03%
2023/11/16	0	0.00	0	44.10	43.80	0	3,373	0.00%
2023/11/15	3	43.10	5	43.15	43.00	-2	3,371	-0.06%
2023/11/14	3	42.72	0	0.00	42.65	3	3,404	0.09%
2023/11/13	2.4	43.08	0	0.00	42.95	2.4	3,426	0.07%
2023/11/09	4	42.49	0	0.00	42.40	4	3,456	0.12%
2023/11/08	2	43.35	1	43.40	43.15	1	3,457	0.03%
2023/11/06	0	0.00	1	43.45	43.50	-1	3,448	-0.03%
2023/11/03	0	0.00	3	45.12	44.85	-3	3,442	-0.09%
2023/11/02	2	45.10	0	0.00	45.15	2	3,480	0.06%
2023/11/01	2	43.90	0	0.00	44.60	2	3,501	0.06%
2023/10/31	0	0.00	2	44.00	43.60	-2	3,473	-0.06%
2023/10/27	1	46.65	1	46.60	45.80	0	3,464	0.00%
2023/10/26	2	45.15	0	0.00	45.45	2	3,495	0.06%
2023/10/24	0	0.00	5	46.35	46.70	-5	3,475	-0.14%
2023/10/20	0	0.00	3	45.98	46.00	-3	3,539	-0.08%
2023/10/17	0.3	46.15	2	46.35	46.05	-1.7	3,611	-0.05%
2023/10/16	2	45.90	0	0.00	46.35	2	3,738	0.05%
2023/10/13	0	0.00	5	46.29	46.50	-5	3,861	-0.13%
2023/10/05	1	45.95	0	0.00	46.00	1	4,280	0.02%
2023/10/04	0	0.00	1	44.80	44.95	-1	4,411	-0.02%
2023/10/03	1	45.10	0	0.00	45.00	1	4,457	0.02%
2023/09/28	3	44.28	4	44.40	44.00	-1	4,614	-0.02%
2023/09/27	1	44.00	0	0.00	44.00	1	4,641	0.02%
2023/09/26	0	0.00	3	44.93	44.65	-3	4,648	-0.06%
2023/09/22	0	0.00	1	44.80	45.20	-1	4,714	-0.02%
2023/09/21	1	44.90	1	44.95	44.85	0	4,742	0.00%
2023/09/20	0	0.00	4	44.61	44.90	-4	4,817	-0.08%
2023/09/19	0	0.00	5	46.10	45.70	-5	4,900	-0.10%
2023/09/18	0	0.00	3	46.88	46.70	-3	4,853	-0.06%
2023/09/15	0	0.00	3	46.85	46.50	-3	4,802	-0.06%
2023/09/14	1	46.00	0	0.00	46.00	1	4,750	0.02%
2023/09/13	4	45.75	0	0.00	45.90	4	4,749	0.08%
2023/09/12	0	0.00	3	45.78	45.65	-3	4,776	-0.06%
2023/09/11	0	0.00	2	44.93	44.40	-2	4,792	-0.04%
2023/09/08	3	44.90	3	45.25	44.85	0	5,009	0.00%
2023/09/07	4	44.41	4	44.95	44.85	0	4,970	0.00%
2023/09/06	1	43.80	1	43.90	44.30	0	4,892	0.00%
2023/09/05	1	43.70	0	0.00	43.55	1	4,848	0.02%
2023/08/29	2	42.10	0	0.00	42.50	2	4,909	0.04%
2023/08/28	5	42.20	0	0.00	42.00	5	4,910	0.10%
2023/08/23	0	0.00	2	42.20	42.00	-2	4,928	-0.04%
2023/08/22	3	41.75	0.1	41.10	41.65	2.9	4,921	0.06%
2023/08/18	0	0.00	12.4	41.25	41.25	-12.4	4,893	-0.25%
2023/08/17	2	40.25	1	40.50	40.80	1	4,877	0.02%
2023/08/15	1.9	39.41	0	0.00	39.25	1.9	4,833	0.04%
2023/08/14	2.2	39.12	4	39.23	39.25	-1.8	4,827	-0.04%
2023/08/11	2.2	40.53	0	0.00	39.95	2.2	4,795	0.05%
2023/08/10	0	0.00	1	40.00	40.00	-1	4,773	-0.02%
2023/08/09	10.2	40.30	2	40.83	40.45	8.2	4,724	0.17%
2023/08/08	3	41.88	2	41.45	41.50	1	4,637	0.02%
2023/08/07	1	42.20	2	42.15	42.30	-1	4,601	-0.02%
2023/08/04	4	42.75	0	0.00	42.70	4	4,583	0.09%
2023/08/02	2	42.03	5	42.50	42.45	-3	4,603	-0.07%
2023/07/31	1	42.55	0	0.00	42.50	1	4,534	0.02%
2023/07/28	6	43.60	0	0.00	43.50	6	4,463	0.13%
2023/07/26	2	42.65	3	42.75	42.75	-1	4,454	-0.02%
2023/07/25	2	43.60	1	43.65	43.55	1	4,430	0.02%
2023/07/24	0	0.00	1	43.75	43.05	-1	4,423	-0.02%
2023/07/21	3	44.48	0	0.00	44.40	3	4,421	0.07%
2023/07/20	4	45.71	0	0.00	45.60	4	4,426	0.09%
2023/07/19	1	46.30	0	0.00	45.60	1	4,456	0.02%
2023/07/18	6	48.47	4	48.20	48.60	2	4,399	0.05%
2023/07/17	0.2	48.65	0	0.00	48.90	0.2	4,293	0.00%
2023/07/14	2	47.78	2	48.25	48.45	0	4,239	0.00%
2023/07/13	3	48.42	9	47.65	47.35	-6	4,166	-0.14%
2023/07/12	12	47.84	5	48.26	48.10	7	4,123	0.17%
2023/07/11	9	47.80	12.3	47.80	47.80	-3.3	4,014	-0.08%
2023/07/10	6	47.33	8	47.11	47.30	-2	3,981	-0.05%
2023/07/07	1	46.70	8	46.54	46.70	-7	3,963	-0.18%
2023/07/06	1	48.00	1	47.70	47.75	0	3,922	0.00%
2023/07/05	0	0.00	3	47.20	47.35	-3	3,870	-0.08%
2023/07/04	0	0.00	14	46.81	46.75	-14	3,838	-0.36%
2023/07/03	1	47.40	0	0.00	47.30	1	3,841	0.03%
2023/06/30	0	0.00	13	47.06	47.30	-13	3,822	-0.34%
2023/06/29	9	46.82	0	0.00	46.95	9	3,842	0.23%
2023/06/28	5	47.04	25	47.22	47.20	-20	3,834	-0.52%
2023/06/27	12	46.72	7	47.00	46.60	5	3,836	0.13%
2023/06/26	0	0.00	7	45.97	46.15	-7	3,751	-0.19%
2023/06/21	0	0.00	3	46.15	46.15	-3	3,831	-0.08%
2023/06/20	15	46.38	5	46.04	45.95	10	3,980	0.25%
2023/06/19	6	46.39	0	0.00	46.25	6	4,117	0.15%
2023/06/16	4	46.49	2	46.10	46.65	2	4,269	0.05%
2023/06/15	1	46.30	5	46.33	46.40	-4	4,270	-0.09%
2023/06/14	10	46.04	14	46.13	46.30	-4	4,244	-0.09%
2023/06/13	3	44.27	0	0.00	44.50	3	4,099	0.07%
2023/06/08	3	44.27	0	0.00	44.05	3	4,254	0.07%
2023/06/07	0	0.00	14	44.91	45.20	-14	4,335	-0.32%
2023/06/06	3	45.20	0	0.00	45.20	3	4,371	0.07%
2023/06/05	3	45.35	0	0.00	45.40	3	4,430	0.07%
2023/06/02	0	0.00	2	45.18	44.75	-2	4,433	-0.05%
2023/06/01	0	0.00	2	44.65	44.65	-2	4,454	-0.04%
2023/05/30	5	44.95	0	0.00	44.95	5	4,461	0.11%
2023/05/29	1	44.75	0	0.00	44.80	1	4,461	0.02%
2023/05/26	3	44.40	0	0.00	44.05	3	4,455	0.07%
2023/05/23	12	44.12	0	0.00	44.10	12	4,510	0.27%
2023/05/22	1	43.20	1	43.65	43.70	0	4,504	0.00%
2023/05/19	2	43.50	2	43.50	43.20	0	4,523	0.00%
2023/05/18	1	43.55	1	43.50	43.50	0	4,597	0.00%
2023/05/16	0	0.00	1	42.85	42.80	-1	4,638	-0.02%
2023/05/12	1	42.45	15	42.12	42.40	-14	4,730	-0.30%
2023/05/11	0	0.00	2	42.40	42.05	-2	4,834	-0.04%
2023/05/09	1	42.95	1	43.00	42.60	0	4,975	0.00%
2023/05/08	1	44.00	0	0.00	43.80	1	4,988	0.02%
2023/05/05	5	44.15	0	0.00	43.95	5	5,039	0.10%
2023/05/04	1	43.95	2	43.90	43.95	-1	5,109	-0.02%
2023/05/02	1	44.00	1	44.00	44.00	0	5,268	0.00%
2023/04/26	1	42.40	23	42.23	42.50	-22	5,334	-0.41%
2023/04/25	5	43.40	2	43.25	42.55	3	5,320	0.06%
2023/04/24	0	0.00	2	43.55	43.55	-2	5,314	-0.04%
2023/04/21	6	44.63	0	0.00	44.10	6	5,301	0.11%
2023/04/20	5	45.75	7	45.44	45.15	-2	5,273	-0.04%
2023/04/19	19	45.66	3	45.47	45.25	16	5,337	0.30%
2023/04/18	7	46.19	1	46.10	46.15	6	5,261	0.11%
2023/04/17	3	46.15	3	46.10	46.15	0	5,238	0.00%
2023/04/14	1	46.65	1	46.70	46.70	0	5,182	0.00%
2023/04/13	10	47.28	2	47.60	46.85	8	5,147	0.16%
2023/04/12	19	48.21	0	0.00	48.35	19	5,035	0.38%
2023/04/11	31	48.59	3	48.42	48.30	28	4,993	0.56%
2023/04/10	4	48.55	0	0.00	48.65	4	4,980	0.08%
2023/04/07	0	0.00	1	48.10	47.90	-1	4,918	-0.02%
2023/04/06	6	47.77	2	47.75	47.60	4	4,906	0.08%
2023/03/31	0	0.00	3	49.00	48.50	-3	4,867	-0.06%
2023/03/29	2	47.98	2	47.70	48.00	0	4,819	0.00%
2023/03/28	0	0.00	6	48.48	48.10	-6	4,807	-0.12%
2023/03/27	8	48.84	10	48.57	48.90	-2	4,706	-0.04%
2023/03/24	2	49.28	0	0.00	49.35	2	4,633	0.04%
2023/03/23	11.3	49.06	11	49.35	49.55	0.3	4,531	0.01%
2023/03/22	5	48.60	15	48.35	48.90	-10	4,355	-0.23%
2023/03/21	7	48.11	7	48.11	47.70	0	4,191	0.00%
2023/03/20	0	0.00	3	46.68	47.20	-3	4,007	-0.07%
2023/03/17	1	47.05	0	0.00	46.20	1	3,945	0.03%
2023/03/16	2	46.53	4	46.45	46.45	-2	3,860	-0.05%
2023/03/15	0	0.00	1	46.35	45.95	-1	3,782	-0.03%
2023/03/13	1	44.35	0	0.00	44.75	1	3,733	0.03%
2023/03/10	3	45.75	14	46.35	45.40	-11	3,731	-0.29%
2023/03/08	2	46.48	24	46.95	46.90	-22	3,772	-0.58%
2023/03/06	2	46.05	7	46.14	46.05	-5	3,738	-0.13%
2023/03/03	8	44.90	0	0.00	45.00	8	3,738	0.21%
2023/03/02	2	44.76	0	0.00	44.75	2	3,832	0.05%
2023/03/01	0	0.00	10	44.35	45.10	-10	3,897	-0.26%
2023/02/24	5	44.85	0	0.00	44.90	5	3,889	0.13%
2023/02/22	10	45.00	0	0.00	45.15	10	3,948	0.25%
2023/02/17	0	0.00	1	46.20	46.25	-1	4,126	-0.02%
2023/02/16	2	46.33	4	46.45	46.45	-2	4,165	-0.05%
2023/02/15	2	45.05	0	0.00	45.05	2	4,284	0.05%
2023/02/14	0	0.00	4	45.05	45.05	-4	4,354	-0.09%
2023/02/13	2	45.30	0	0.00	45.15	2	4,433	0.05%
2023/02/10	5	47.00	2	45.90	45.70	3	4,528	0.07%
2023/02/09	2	46.75	3	46.67	46.65	-1	4,594	-0.02%
2023/02/08	23.5	46.59	0	0.00	46.15	23.5	4,578	0.51%
2023/02/07	8	45.80	44	46.15	46.20	-36	4,562	-0.79%
2023/02/06	2	44.75	7	44.76	44.70	-5	4,616	-0.11%
2023/02/03	0	0.00	8	45.83	45.55	-8	4,610	-0.17%
2023/02/02	3	46.15	2	46.15	46.10	1	4,610	0.02%
2023/02/01	0	0.00	1	45.55	45.50	-1	4,585	-0.02%
2023/01/31	2	44.45	1	44.60	44.85	1	4,618	0.02%
2023/01/30	3	43.10	3	43.20	44.50	0	4,570	0.00%
2023/01/13	3	41.88	0	0.00	41.80	3	4,593	0.07%
2023/01/12	2	42.70	3	42.65	42.55	-1	4,600	-0.02%
2023/01/10	3	43.83	2	43.40	43.90	1	4,666	0.02%
2023/01/09	6	44.26	3	43.98	44.25	3	4,683	0.06%
2023/01/06	0	0.00	1	42.50	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	1	42.30	41.65	-1	4,758	-0.02%
2023/01/04	0	0.00	1	41.75	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	1	41.20	41.45	-1	4,896	-0.02%
2022/12/30	2	41.50	1	40.95	40.80	1	4,942	0.02%
2022/12/29	1	40.05	1	40.90	41.00	0	5,014	0.00%
2022/12/28	1	40.90	20.4	40.77	40.75	-19.4	5,203	-0.37%
2022/12/27	0	0.00	2	42.20	42.15	-2	5,257	-0.04%
2022/12/26	0	0.00	1	42.15	41.80	-1	5,361	-0.02%
2022/12/23	1	41.00	0	0.00	41.80	1	5,471	0.02%
2022/12/22	0	0.00	1	42.20	41.95	-1	5,563	-0.02%
2022/12/21	0	0.00	15	42.25	41.65	-15	5,752	-0.26%
2022/12/20	3	42.20	0	0.00	41.85	3	6,069	0.05%
2022/12/19	3	43.70	0	0.00	43.40	3	6,280	0.05%
2022/12/16	1	43.65	4	43.84	43.65	-3	6,368	-0.05%
2022/12/14	0	0.00	2	44.40	44.80	-2	6,467	-0.03%
2022/12/13	2	43.70	0	0.00	43.85	2	6,483	0.03%
2022/12/12	2	43.75	0	0.00	43.75	2	6,505	0.03%
2022/12/09	11	44.32	0	0.00	44.25	11	6,550	0.17%
2022/12/08	6	44.57	0	0.00	44.85	6	6,563	0.09%
2022/12/07	9	45.49	0	0.00	44.75	9	6,595	0.14%
2022/12/06	23	46.33	1	47.30	46.00	22	6,609	0.33%
2022/12/05	7	47.67	0	0.00	47.70	7	6,613	0.11%
2022/12/02	12	47.53	1	47.55	47.60	11	6,622	0.17%
2022/12/01	1	47.80	14	47.50	47.70	-13	6,644	-0.20%
2022/11/30	0	0.00	9	45.56	45.95	-9	6,594	-0.14%
2022/11/29	8	44.67	1	45.10	45.20	7	6,728	0.10%
2022/11/25	1	46.30	0	0.00	45.90	1	6,802	0.01%
2022/11/24	0	0.00	11	46.19	46.50	-11	6,820	-0.16%
2022/11/23	12	45.52	1	45.20	45.20	11	6,795	0.16%
2022/11/18	1	45.50	0	0.00	45.65	1	7,432	0.01%
2022/11/17	1	46.25	2	45.98	46.20	-1	7,423	-0.01%
2022/11/16	1	46.30	1	45.25	46.10	0	7,464	0.00%
2022/11/15	0	0.00	24	45.48	46.00	-24	7,430	-0.32%
2022/11/14	1	45.40	18	44.98	45.00	-17	7,468	-0.23%
2022/11/11	12	45.33	5	45.48	44.75	7	7,530	0.09%
2022/11/10	15	43.44	15	43.69	43.80	0	7,430	0.00%
2022/11/09	1	43.00	2	42.85	43.00	-1	7,527	-0.01%
2022/11/08	6	42.56	5	43.03	42.25	1	7,570	0.01%
2022/11/04	1	41.60	18	42.00	42.20	-17	8,032	-0.21%
2022/11/03	0	0.00	1	41.40	41.40	-1	8,027	-0.01%
2022/11/02	0	0.00	2	41.18	41.00	-2	8,098	-0.02%
2022/11/01	0	0.00	8	40.39	40.20	-8	8,034	-0.10%
2022/10/31	3	39.97	4	39.95	39.90	-1	8,129	-0.01%
2022/10/28	9	39.10	0	0.00	39.05	9	8,131	0.11%
2022/10/27	2	39.65	8	39.59	39.95	-6	8,121	-0.07%
2022/10/26	0	0.00	1	37.60	37.60	-1	8,063	-0.01%
2022/10/24	0.3	39.90	0	0.00	38.95	0.3	8,111	0.00%
2022/10/21	2	38.48	0	0.00	39.05	2	8,078	0.02%
2022/10/20	1	38.15	1	39.30	38.70	0	8,089	0.00%
2022/10/19	1	39.00	2	39.28	39.00	-1	8,105	-0.01%
2022/10/18	0	0.00	1	39.65	39.55	-1	8,090	-0.01%
2022/10/17	3	38.72	1	38.35	39.80	2	8,162	0.02%
2022/10/14	2	38.90	4	38.53	38.95	-2	8,231	-0.02%
2022/10/13	10	37.80	1	38.10	36.40	9	8,282	0.11%
2022/10/12	1	38.30	1	38.40	38.70	0	8,242	0.00%
2022/10/11	3	38.72	0	0.00	38.40	3	8,291	0.04%
2022/10/07	10	40.40	1	40.30	40.60	9	8,336	0.11%
2022/10/06	12	40.82	10	40.81	41.10	2	8,352	0.02%
2022/10/05	2	41.33	15	41.85	40.80	-13	8,345	-0.16%
2022/10/04	0	0.00	7	39.73	39.90	-7	8,311	-0.08%
2022/10/03	1	38.85	0	0.00	38.60	1	8,391	0.01%
2022/09/30	1	39.10	11.2	39.33	39.45	-10.2	8,407	-0.12%
2022/09/29	6	38.42	1	39.10	38.30	5	8,428	0.06%
2022/09/28	12.2	37.95	4	38.75	37.90	8.2	8,439	0.10%
2022/09/27	18.4	38.81	14.4	39.15	40.30	4	8,331	0.05%
2022/09/26	17	40.87	2	43.15	40.15	15	8,083	0.19%
2022/09/23	10	45.56	0	0.00	44.60	10	7,976	0.13%
2022/09/22	2	45.08	2	44.65	45.80	0	7,992	0.00%
2022/09/21	15	45.88	2	46.20	45.35	13	7,978	0.16%
2022/09/20	1	46.60	0	0.00	46.60	1	7,971	0.01%
2022/09/19	2	46.90	0	0.00	46.80	2	8,015	0.02%
2022/09/16	3	47.33	3	47.90	47.25	0	8,045	0.00%
2022/09/15	15	48.44	5	49.17	48.25	10	8,114	0.12%
2022/09/14	3	47.85	2	48.80	48.80	1	8,186	0.01%
2022/09/13	8	49.04	12	49.08	48.90	-4	8,228	-0.05%
2022/09/12	4	49.29	4	49.10	49.30	0	8,309	0.00%
2022/09/08	1	47.65	10	48.10	48.00	-9	8,404	-0.11%
2022/09/07	6	46.62	3	46.85	46.50	3	8,480	0.04%
2022/09/06	14	47.50	2	47.95	47.30	12	8,494	0.14%
2022/09/05	8	49.08	1	49.25	48.50	7	8,483	0.08%
2022/09/02	0	0.00	3	51.30	51.00	-3	8,479	-0.04%
2022/09/01	0	0.00	5	51.60	51.10	-5	8,484	-0.06%
2022/08/31	7	51.79	1	52.00	52.20	6	8,464	0.07%
2022/08/30	1	51.90	1	52.00	52.00	0	8,477	0.00%
2022/08/29	17	50.62	5	50.92	50.70	12	8,441	0.14%
2022/08/26	10	53.12	5	53.60	52.70	5	8,393	0.06%
2022/08/25	11	52.95	35	53.15	53.60	-24	8,176	-0.29%
2022/08/24	1	50.30	0	0.00	50.30	1	7,970	0.01%
2022/08/23	2	50.30	2	50.00	50.70	0	8,204	0.00%
2022/08/19	6	51.95	18	52.07	51.60	-12	8,626	-0.14%
2022/08/18	2	51.50	2	50.85	51.50	0	8,886	0.00%
2022/08/17	1	51.10	0	0.00	50.90	1	8,984	0.01%
2022/08/16	5	51.02	5	51.10	51.00	0	9,064	0.00%
2022/08/15	10	50.01	5	49.99	50.20	5	8,954	0.06%
2022/08/12	9	50.30	6	50.43	50.30	3	8,964	0.03%
2022/08/11	15	49.87	17	49.58	49.60	-2	8,792	-0.02%
2022/08/10	0	0.00	4	47.48	47.60	-4	8,698	-0.05%
2022/08/09	8	47.00	3	47.32	47.10	5	8,845	0.06%
2022/08/08	3	45.62	0	0.00	45.95	3	9,344	0.03%
2022/08/05	0	0.00	2	45.88	46.50	-2	9,800	-0.02%
2022/08/04	3	44.80	0	0.00	45.30	3	9,801	0.03%
2022/08/03	2	45.13	2	45.10	45.10	0	9,954	0.00%
2022/08/02	3	45.40	0	0.00	45.45	3	10,187	0.03%
2022/08/01	2	47.30	2	47.45	47.15	0	10,426	0.00%
2022/07/29	5	48.13	1	48.15	47.75	4	10,543	0.04%
2022/07/28	2	47.00	0	0.00	47.00	2	10,780	0.02%
2022/07/27	10	45.65	10	46.60	47.15	0	10,957	0.00%
2022/07/26	21	46.25	10	46.10	45.90	11	10,981	0.10%
2022/07/22	2	48.38	19	47.96	48.10	-17	11,136	-0.15%
2022/07/21	12	48.30	3	48.62	48.95	9	11,207	0.08%
2022/07/20	13	47.65	11	47.86	47.25	2	11,225	0.02%
2022/07/19	0	0.00	5	46.60	46.55	-5	11,345	-0.04%
2022/07/18	2	48.10	0	0.00	48.20	2	11,402	0.02%
2022/07/15	2	47.40	2	46.98	47.55	0	11,364	0.00%
2022/07/14	6	45.70	0	0.00	46.15	6	11,335	0.05%
2022/07/13	2	45.40	2	45.15	44.80	0	11,443	0.00%
2022/07/12	2	44.73	6	44.21	44.00	-4	11,600	-0.03%
2022/07/11	6	47.97	1	47.50	47.30	5	11,749	0.04%
2022/07/07	0	0.00	1	44.10	44.90	-1	11,800	-0.01%
2022/07/06	1	43.80	0	0.00	43.30	1	12,100	0.01%
2022/06/30	14	48.88	4	48.39	48.05	10	12,273	0.08%
2022/06/28	0	0.00	1	50.90	51.00	-1	12,440	-0.01%
2022/06/27	0	0.00	0.1	52.40	52.40	-0.1	12,592	0.00%
2022/06/24	4	50.13	2	50.60	50.50	2	12,776	0.02%
2022/06/23	0.2	50.20	2	50.08	49.95	-1.8	13,229	-0.01%
2022/06/22	6	51.00	1	51.50	50.20	5	14,000	0.04%
2022/06/21	10	50.50	3	50.83	52.40	7	14,530	0.05%
2022/06/20	2	52.20	7	50.61	50.20	-5	14,839	-0.03%
2022/06/17	5	52.70	4	52.78	52.60	1	14,885	0.01%
2022/06/16	7	56.86	3	57.13	54.60	4	14,888	0.03%
2022/06/15	3	58.03	0	0.00	57.00	3	14,993	0.02%
2022/06/14	2	56.70	13	57.02	58.40	-11	15,309	-0.07%
2022/06/13	8	58.18	4	57.73	57.70	4	15,378	0.03%
2022/06/10	1	60.30	3	60.43	60.50	-2	15,371	-0.01%
2022/06/09	0	0.00	1	61.50	61.00	-1	15,626	-0.01%
2022/06/08	28	61.87	16	60.87	60.80	12	15,664	0.08%
2022/06/07	1	60.90	1	61.10	61.30	0	15,905	0.00%
2022/06/06	0	0.00	3	61.20	61.00	-3	16,035	-0.02%
2022/06/02	0	0.00	2	61.60	61.60	-2	16,288	-0.01%
2022/06/01	7	61.67	31	61.87	61.60	-24	16,483	-0.15%
2022/05/31	20	62.42	2	62.85	62.30	18	16,488	0.11%
2022/05/30	9	62.18	9	62.27	62.00	0	16,441	0.00%
2022/05/27	4	60.80	4	61.30	60.70	0	16,268	0.00%
2022/05/26	31	60.84	14	60.89	60.00	17	16,175	0.11%
2022/05/25	12	58.50	1	59.80	59.80	11	15,883	0.07%
2022/05/24	3	58.50	1	57.50	57.50	2	15,892	0.01%
2022/05/23	1	59.60	0	0.00	59.40	1	15,785	0.01%
2022/05/20	3	58.70	2	59.20	59.60	1	15,830	0.01%
2022/05/19	6	57.83	5	58.08	59.60	1	15,801	0.01%
2022/05/18	2	59.15	0	0.00	59.30	2	15,781	0.01%
2022/05/17	4	59.15	3	59.83	60.10	1	15,738	0.01%
2022/05/16	6	60.43	0	0.00	58.60	6	15,715	0.04%
2022/05/13	14	57.17	23.8	57.90	59.70	-9.8	15,340	-0.06%
2022/05/12	0	0.00	2.3	55.75	55.50	-2.3	15,166	-0.02%
2022/05/11	2.3	56.96	0	0.00	56.90	2.3	15,825	0.01%
2022/05/10	2	56.70	2	56.75	58.00	0	16,239	0.00%
2022/05/09	1	57.10	4.5	56.72	56.60	-3.5	16,322	-0.02%
2022/05/06	1.2	55.38	1	55.10	55.50	0.2	16,342	0.00%
2022/05/05	5	57.44	2	57.75	57.80	3	16,717	0.02%
2022/05/04	18.9	56.79	17	55.69	55.60	1.9	16,714	0.01%
2022/04/27	4	51.85	3	52.47	53.80	1	17,354	0.01%
2022/04/26	2	55.60	1	55.10	54.70	1	17,287	0.01%
2022/04/25	1	55.60	3.3	55.05	54.20	-2.3	17,357	-0.01%
2022/04/22	6	58.50	1	58.80	57.90	5	17,523	0.03%
2022/04/21	1	60.00	8.2	59.75	59.90	-7.2	17,766	-0.04%
2022/04/20	4	59.28	3	59.10	58.90	1	18,011	0.01%
2022/04/19	5	59.70	0	0.00	59.30	5	18,412	0.03%
2022/04/18	4	60.13	0	0.00	59.00	4	18,403	0.02%
2022/04/15	8	58.84	10	59.10	58.40	-2	18,432	-0.01%
2022/04/14	0	0.00	5	61.00	60.80	-5	18,655	-0.03%
2022/04/13	1	62.00	1	62.20	62.40	0	18,634	0.00%
2022/04/12	5	61.48	1	63.00	60.90	4	18,821	0.02%
2022/04/11	15	64.08	6	64.42	62.60	9	18,728	0.05%
2022/04/08	2	67.90	0	0.00	68.00	2	18,893	0.01%
2022/04/07	5	68.98	2	68.95	68.00	3	18,970	0.02%
2022/04/06	1	68.70	1	68.30	69.40	0	19,232	0.00%
2022/04/01	9.1	68.11	0	0.00	69.00	9.1	19,662	0.05%
2022/03/31	4	69.03	0	0.00	68.90	4	19,841	0.02%
2022/03/30	2.1	69.95	1	70.50	69.80	1.1	19,946	0.01%
2022/03/29	5.5	69.99	1	70.00	70.00	4.5	20,416	0.02%
2022/03/28	11	68.65	3	69.30	70.50	8	20,327	0.04%
2022/03/25	54.4	71.96	25	71.75	71.10	29.4	20,092	0.15%
2022/03/24	16	76.27	2	77.05	76.30	14	19,374	0.07%
2022/03/23	5.1	78.88	2.1	78.51	79.00	3.1	19,064	0.02%
2022/03/22	4	77.05	7	77.09	77.20	-3	19,631	-0.02%
2022/03/21	1	76.80	13	76.60	75.80	-12	19,753	-0.06%
2022/03/18	4	74.53	12	74.88	75.30	-8	20,122	-0.04%
2022/03/17	3	73.57	45	74.05	74.90	-42	20,327	-0.21%
2022/03/16	6.1	70.94	7	71.41	70.40	-0.9	20,662	0.00%
2022/03/15	22	70.30	0.4	70.50	70.20	21.6	21,408	0.10%
2022/03/14	2	73.15	3	73.17	72.50	-1	23,269	0.00%
2022/03/11	0	0.00	2	70.20	71.40	-2	23,531	-0.01%
2022/03/10	5	72.46	11	71.56	71.70	-6	24,096	-0.02%
2022/03/09	5	68.60	1	68.70	68.60	4	24,579	0.02%
2022/03/08	26.2	69.61	10	68.74	68.10	16.2	25,744	0.06%
2022/03/07	17	72.62	6	71.73	72.00	11	27,870	0.04%
2022/03/04	6	76.73	7	77.47	76.50	-1	30,560	0.00%
2022/03/03	3	77.37	9.2	77.40	77.40	-6.2	32,162	-0.02%
2022/03/02	8	75.60	2.6	75.50	76.30	5.4	33,425	0.02%
2022/03/01	1	75.20	2	74.10	75.20	-1	35,505	0.00%
2022/02/25	2	73.05	0	0.00	72.40	2	37,159	0.01%
2022/02/24	37.4	72.77	36	74.61	71.50	1.4	37,706	0.00%
2022/02/23	1	75.30	0	0.00	75.80	1	38,556	0.00%
2022/02/22	10.4	75.51	3	75.50	74.90	7.4	38,753	0.02%
2022/02/21	4	77.50	1	77.80	77.30	3	38,827	0.01%
2022/02/18	3	75.80	18	76.68	78.30	-15	39,120	-0.04%
2022/02/17	14.2	77.13	11	77.15	77.00	3.2	39,815	0.01%
2022/02/16	9	78.88	7	78.69	78.10	2	39,830	0.01%
2022/02/15	5	78.42	5	78.58	77.80	0	40,095	0.00%
2022/02/14	19	78.22	22	78.28	77.80	-3	40,215	-0.01%
2022/02/11	28	80.16	14	79.53	79.70	14	40,771	0.03%
2022/02/10	19	76.10	24	77.10	78.10	-5	40,750	-0.01%
2022/02/09	2	75.10	0	0.00	74.70	2	40,664	0.00%
2022/02/08	9	72.92	7	72.59	73.00	2	41,039	0.00%
2022/02/07	16	72.58	0	0.00	73.40	16	40,868	0.04%
2022/01/26	6	75.07	3.5	76.47	76.80	2.5	40,695	0.01%
2022/01/25	0	0.00	1	76.10	75.40	-1	41,051	0.00%
2022/01/24	8	74.18	8	74.81	75.30	0	41,508	0.00%
2022/01/21	7	74.29	5	73.94	73.10	2	41,929	0.00%
2022/01/20	1	76.20	2	76.85	77.60	-1	41,885	0.00%
2022/01/19	9	77.22	6	77.30	77.10	3	41,826	0.01%
2022/01/18	13	79.25	15	79.69	78.60	-2	41,937	0.00%
2022/01/17	10	78.73	15	79.54	79.30	-5	41,950	-0.01%
2022/01/14	19	77.75	7	77.21	78.10	12	42,033	0.03%
2022/01/13	8	79.64	6	79.83	79.60	2	42,427	0.00%
2022/01/12	46	81.14	46	79.41	78.20	0	42,420	0.00%
2022/01/11	2	78.70	3	79.17	78.30	-1	42,167	0.00%
2022/01/10	12	79.48	12	79.80	80.00	0	42,243	0.00%
2022/01/07	7	80.89	6.1	79.15	78.50	0.9	42,337	0.00%
2022/01/06	21	82.13	18	82.22	82.90	3	41,989	0.01%
2022/01/05	7	83.16	3	83.70	82.50	4	42,144	0.01%
2022/01/04	4	85.45	10	85.84	85.50	-6	42,220	-0.01%
2022/01/03	14	86.69	35.1	86.39	84.80	-21.1	42,114	-0.05%
2021/12/30	30	85.47	4	85.20	85.50	26	42,011	0.06%
2021/12/29	18	85.23	51	85.72	85.00	-33	42,044	-0.08%
2021/12/28	44	85.20	17	85.19	84.20	27	41,934	0.06%
2021/12/27	7	84.83	10	84.68	84.70	-3	41,756	-0.01%
2021/12/24	11	83.58	1	84.00	82.50	10	41,692	0.02%
2021/12/23	15	84.22	22	84.33	83.20	-7	41,679	-0.02%
2021/12/22	11.1	81.94	8	81.96	81.00	3.1	41,410	0.01%
2021/12/21	3	81.07	1	80.90	81.20	2	41,428	0.00%
2021/12/20	0	0.00	2	82.55	82.20	-2	41,361	0.00%
2021/12/17	7.1	82.69	2	83.10	82.40	5.1	41,536	0.01%
2021/12/16	103	84.31	212	84.99	84.50	-109	41,773	-0.26%	大買/大賣/鉅額交易
2021/12/15	7	81.97	8	81.96	81.80	-1	41,044	0.00%
2021/12/14	10	81.18	8	80.86	81.60	2	41,013	0.00%
2021/12/13	115	83.36	9	83.32	82.80	106	40,747	0.26%	大買/鉅額交易
2021/12/10	29	84.68	25.2	85.49	84.90	3.8	40,474	0.01%
2021/12/09	21.2	86.24	10	86.30	84.60	11.2	39,901	0.03%
2021/12/08	51	87.67	83	87.70	88.40	-32	39,235	-0.08%
2021/12/07	7	83.66	22	83.82	84.30	-15	37,600	-0.04%
2021/12/06	41	83.68	22.2	83.89	83.30	18.9	37,365	0.05%
2021/12/03	30	85.70	26	86.11	86.50	4	37,287	0.01%
2021/12/02	38	86.92	57	86.71	85.40	-19	37,252	-0.05%
2021/12/01	46.2	85.20	45	85.64	86.70	1.1	36,316	0.00%
2021/11/30	143	85.82	356	85.35	81.80	-213	34,565	-0.62%	大買/大賣/鉅額交易
2021/11/29	87	82.34	104.3	83.43	84.90	-17.3	32,731	-0.05%	大賣/
2021/11/26	26.1	78.01	26.2	77.55	77.20	-0.2	31,324	0.00%
2021/11/25	157.2	78.02	86	77.49	79.70	71.2	30,253	0.24%	大買/
2021/11/24	22.1	76.08	46	76.27	76.40	-23.9	28,302	-0.08%
2021/11/23	18	70.53	12	69.85	69.50	6	27,223	0.02%
2021/11/22	10.1	70.44	41.2	70.38	71.20	-31.1	27,501	-0.11%
2021/11/19	3	67.93	2	68.10	67.30	1	27,702	0.00%
2021/11/18	14	68.31	10	67.70	67.70	4	27,758	0.01%
2021/11/17	12	68.60	8	68.60	68.90	4	27,904	0.01%
2021/11/16	32.2	69.31	16	68.89	68.20	16.2	27,849	0.06%
2021/11/15	13	67.25	12	67.95	67.40	1	27,355	0.00%
2021/11/12	17	67.68	10	67.22	66.80	7	27,411	0.03%
2021/11/11	23	68.68	29	69.30	68.60	-6	27,191	-0.02%
2021/11/10	16	69.43	30.1	70.03	69.60	-14.1	27,049	-0.05%
2021/11/09	8	68.36	28.3	68.78	68.30	-20.3	26,377	-0.08%
2021/11/08	12	66.93	6	67.97	66.60	6	25,834	0.02%
2021/11/05	16	66.64	28	67.27	66.30	-12	25,599	-0.05%
2021/11/04	6	64.82	2	64.90	64.70	4	25,211	0.02%
2021/11/03	14	64.39	12.2	64.55	64.10	1.8	25,388	0.01%
2021/11/02	25	66.87	20	66.57	65.50	5	25,396	0.02%
2021/11/01	30	67.47	34.1	67.67	68.00	-4.1	25,138	-0.02%
2021/10/29	16	64.28	20.3	63.96	64.20	-4.3	24,825	-0.02%
2021/10/28	4	62.05	8	62.91	61.60	-4	24,286	-0.02%
2021/10/27	12	61.43	15	62.04	62.10	-3	24,335	-0.01%
2021/10/26	16.3	61.71	11	61.80	61.20	5.3	24,811	0.02%
2021/10/25	2	60.85	3	61.17	61.60	-1	25,087	0.00%
2021/10/22	38.5	61.63	35	62.14	62.00	3.5	25,756	0.01%
2021/10/21	31	61.55	28.1	61.29	60.50	2.9	26,940	0.01%
2021/10/20	7	58.91	11	58.63	58.30	-4	27,151	-0.01%
2021/10/19	5.1	57.68	6	57.38	57.10	-0.9	27,572	0.00%
2021/10/18	24	58.08	22	56.91	56.80	2	28,329	0.01%
2021/10/15	12	56.99	13	57.65	58.80	-1	28,865	0.00%
2021/10/14	3	55.40	3	55.70	55.10	0	29,007	0.00%
2021/10/13	5	56.66	3	57.20	54.90	2	29,386	0.01%
2021/10/12	9	58.33	2	57.60	57.70	7	29,393	0.02%
2021/10/08	6	61.05	3	60.83	61.30	3	29,452	0.01%
2021/10/07	9	61.44	15	61.80	62.10	-6	29,875	-0.02%
2021/10/06	0	0.00	13	59.70	58.50	-13	31,380	-0.04%
2021/10/05	5	58.28	3	59.27	60.40	2	32,249	0.01%
2021/10/04	6.1	59.01	2	60.80	58.20	4.1	32,428	0.01%
2021/10/01	7	60.94	6.3	60.72	60.50	0.8	33,205	0.00%
2021/09/30	7.3	63.39	0	0.00	63.60	7.3	34,625	0.02%
2021/09/29	8	63.60	1	65.00	63.20	7	34,630	0.02%
2021/09/28	6	67.32	0	0.00	67.10	6	34,636	0.02%
2021/09/27	27	68.94	2	69.30	68.10	25	34,805	0.07%
2021/09/24	5	70.16	3	69.73	69.00	2	35,209	0.01%
2021/09/23	12	70.52	10	70.10	69.60	2	35,387	0.01%
2021/09/17	1	68.00	1	69.20	69.40	0	36,073	0.00%
2021/09/16	0.2	69.00	7	68.77	69.00	-6.8	36,748	-0.02%
2021/09/15	3	67.03	0	0.00	67.10	3	37,667	0.01%
2021/09/13	6	68.83	1	69.90	68.30	5	40,604	0.01%
2021/09/10	17	67.82	50	68.92	69.30	-33	41,229	-0.08%
2021/09/09	6	66.57	9	66.88	67.00	-3	43,160	-0.01%
2021/09/08	6	65.98	3	65.70	65.00	3	43,523	0.01%
2021/09/07	44.1	68.88	12	69.30	68.60	32.1	43,238	0.07%
2021/09/06	6	71.17	2	70.25	70.60	4	42,950	0.01%
2021/09/03	82	70.01	21	70.25	72.00	61	42,853	0.14%
2021/09/02	14.1	70.83	13	70.82	68.80	1.1	43,072	0.00%
2021/09/01	13	70.27	9	70.20	70.70	4	42,978	0.01%
2021/08/31	73	70.06	3	70.13	70.40	70	43,744	0.16%
2021/08/30	0	0.00	12	69.83	69.60	-12	43,580	-0.03%
2021/08/27	14	69.68	18	69.76	68.70	-4	43,718	-0.01%
2021/08/26	12	69.56	19.1	69.82	70.20	-7.1	43,464	-0.02%
2021/08/25	20	67.35	29	68.80	68.70	-9	42,798	-0.02%
2021/08/24	15	66.23	3	66.33	64.60	12	41,825	0.03%
2021/08/23	6	64.42	7	64.09	64.90	-1	41,991	0.00%
2021/08/20	4	61.33	7	62.59	62.00	-3	42,002	-0.01%
2021/08/19	2	60.60	65	61.91	60.00	-63	42,029	-0.15%
2021/08/18	1	59.50	4	58.10	60.30	-3	42,809	-0.01%
2021/08/17	4	57.90	4	58.80	56.00	0	42,930	0.00%
2021/08/16	4	59.08	6	59.85	59.20	-2	42,830	0.00%
2021/08/13	3	61.83	13	60.35	59.80	-10	42,736	-0.02%
2021/08/12	12	62.96	3	62.70	63.00	9	42,761	0.02%
2021/08/11	6	62.57	8	61.74	63.00	-2	42,854	0.00%
2021/08/10	4	64.08	6	64.12	62.70	-2	42,903	0.00%
2021/08/09	2	65.85	1.5	66.10	65.50	0.5	43,104	0.00%
2021/08/06	16	69.70	1	69.30	69.30	15	43,250	0.03%
2021/08/05	13	71.26	34	71.28	71.60	-21	43,441	-0.05%
2021/08/04	63	71.49	59	70.46	69.70	4	43,842	0.01%
2021/08/03	7	69.60	8	69.25	69.00	-1	43,935	0.00%
2021/08/02	9	68.87	33	69.08	68.70	-24	44,212	-0.05%
2021/07/30	19	70.73	27	71.34	69.80	-8	44,358	-0.02%
2021/07/29	17	68.84	20	69.52	71.80	-3	44,148	-0.01%
2021/07/28	64	67.70	45	66.31	67.60	19	44,340	0.04%
2021/07/27	31	73.13	29	73.48	71.70	2	44,608	0.00%
2021/07/26	68	71.21	11	71.62	71.20	57	43,726	0.13%
2021/07/23	8	68.90	8	69.15	67.90	0	43,313	0.00%
2021/07/22	19	69.85	45	70.24	69.30	-26	43,250	-0.06%
2021/07/21	37	67.48	42	67.11	66.40	-5	43,084	-0.01%
2021/07/20	8	66.10	5	66.96	65.10	3	44,059	0.01%
2021/07/19	11	66.32	10	66.74	67.10	1	45,994	0.00%
2021/07/16	9	65.19	4	66.00	65.10	5	47,289	0.01%
2021/07/15	13	65.64	1.5	66.37	65.50	11.5	50,274	0.02%
2021/07/14	12	67.10	24	66.90	66.50	-12	51,027	-0.02%
2021/07/13	102.1	70.29	76	68.88	67.10	26.1	50,995	0.05%	大買/
2021/07/12	45	67.04	68	67.46	67.70	-23	49,305	-0.05%
2021/07/09	6	64.32	26	64.08	63.90	-20	48,631	-0.04%
2021/07/08	28	65.39	23	64.83	64.20	5	49,415	0.01%
2021/07/07	12	64.75	86.1	64.45	65.70	-74.1	49,823	-0.15%
2021/07/06	7	60.93	21	60.60	60.70	-14	49,067	-0.03%
2021/07/05	22	61.68	2	62.40	62.00	20	50,883	0.04%
2021/07/02	6	60.78	5.5	60.56	61.30	0.5	51,926	0.00%
2021/07/01	34.6	59.13	12	59.53	58.80	22.6	52,148	0.04%
2021/06/30	6	61.93	6	61.53	61.10	0	51,772	0.00%
2021/06/29	28	62.65	35.2	63.03	62.00	-7.2	51,477	-0.01%
2021/06/28	13	61.46	4	61.30	61.00	9	50,641	0.02%
2021/06/25	138	62.31	96	61.76	60.90	42	50,287	0.08%	大買/
2021/06/24	86	62.85	62	63.21	62.80	24	49,465	0.05%
2021/06/23	83	61.77	140.3	62.10	64.50	-57.3	48,366	-0.12%	大賣/
2021/06/22	19	60.46	36	60.83	59.60	-17	46,598	-0.04%
2021/06/21	37	58.37	34	58.70	59.20	3	45,198	0.01%
2021/06/18	119.3	58.85	82	59.45	58.00	37.3	44,400	0.08%	大買/
2021/06/17	5	55.28	51	56.40	56.50	-46	42,212	-0.11%
2021/06/16	12	54.06	7	53.84	53.20	5	41,615	0.01%
2021/06/15	9	53.98	10.7	54.31	54.50	-1.7	41,494	0.00%
2021/06/11	4	54.08	5	53.96	53.70	-1	41,405	0.00%
2021/06/10	42	55.44	15	55.41	55.10	27	41,386	0.07%
2021/06/09	19	54.83	21	54.60	54.50	-2	40,538	0.00%
2021/06/08	13	54.15	23	54.31	53.40	-10	39,603	-0.03%
2021/06/07	6	50.63	3	51.17	52.30	3	38,610	0.01%
2021/06/04	3	52.47	7	52.06	51.50	-4	38,533	-0.01%
2021/06/03	0	0.00	10	52.43	52.70	-10	38,248	-0.03%
2021/06/02	2	51.00	3	51.97	50.70	-1	37,984	0.00%
2021/06/01	45	51.53	10	52.15	51.60	35	37,889	0.09%
2021/05/28	6	50.97	2	51.90	50.80	4	37,541	0.01%
2021/05/27	9	50.61	2	50.05	50.00	7	37,595	0.02%
2021/05/26	52.7	51.33	40	50.05	49.65	12.7	38,069	0.03%
2021/05/25	6	47.34	45	47.14	49.35	-39	37,991	-0.10%
2021/05/24	3	43.95	4	45.04	44.90	-1	37,818	0.00%
2021/05/21	0	0.00	4	43.94	44.10	-4	37,958	-0.01%
2021/05/20	50	43.67	9	44.04	42.90	41	38,330	0.11%
2021/05/19	7	45.06	5	44.68	45.55	2	38,318	0.01%
2021/05/18	6	44.17	14	44.84	45.15	-8	38,251	-0.02%
2021/05/17	6	43.05	8	41.99	41.35	-2	38,136	-0.01%
2021/05/14	4	46.33	6	44.81	44.45	-2	37,652	-0.01%
2021/05/13	6	46.13	19	45.99	46.10	-13	37,223	-0.03%
2021/05/12	18	47.69	29	46.60	45.20	-11	36,716	-0.03%
2021/05/11	32	48.42	14	48.58	48.10	18	35,969	0.05%
2021/05/10	13	51.87	6	52.58	51.50	7	35,516	0.02%
2021/05/07	8	52.50	12	53.89	54.70	-4	35,156	-0.01%
2021/05/06	8.1	52.56	27	52.31	51.20	-18.9	34,824	-0.05%
2021/05/05	32	53.55	13	52.96	51.80	19	34,990	0.05%
2021/05/04	46	54.76	21	53.94	55.20	25	34,372	0.07%
2021/05/03	49.3	57.42	24	56.01	54.90	25.3	33,362	0.08%
2021/04/29	56	57.96	73.4	57.95	58.00	-17.4	32,885	-0.05%
2021/04/28	11	57.13	10	57.18	56.90	1	32,626	0.00%
2021/04/27	40	56.84	25	56.40	56.10	15	32,409	0.05%
2021/04/26	99	60.01	52.2	59.90	58.80	46.8	31,778	0.15%
2021/04/23	34	57.10	90	58.00	58.30	-56	30,344	-0.18%
2021/04/22	65.5	56.73	63	55.54	53.00	2.5	29,151	0.01%
2021/04/21	160	56.14	62	57.12	56.40	98	27,746	0.35%	大買/
2021/04/20	57	51.19	67	52.22	52.90	-10	24,892	-0.04%
2021/04/19	8	48.00	10	47.84	48.15	-2	23,884	-0.01%
2021/04/16	2	46.43	4	46.25	46.15	-2	23,470	-0.01%
2021/04/15	5	46.16	53	45.88	46.50	-48	23,342	-0.21%
2021/04/14	33	47.73	33	47.29	46.55	0	23,124	0.00%
2021/04/13	15	49.70	47	51.11	48.20	-32	22,165	-0.14%
2021/04/12	21	49.60	24	49.84	48.60	-3	20,842	-0.01%
2021/04/09	42	49.43	62	49.13	48.55	-20	20,153	-0.10%
2021/04/08	69	45.62	89	46.78	48.00	-20	18,280	-0.11%
2021/04/07	6	43.67	15	43.38	43.65	-9	17,193	-0.05%
2021/04/06	6	41.75	0	0.00	42.45	6	17,560	0.03%
2021/04/01	12	41.79	11	42.07	41.75	1	17,712	0.01%
2021/03/31	9	42.05	9	42.17	42.20	0	17,669	0.00%
2021/03/30	2	41.25	0	0.00	41.25	2	17,764	0.01%
2021/03/29	1	41.30	1	41.60	41.60	0	18,033	0.00%
2021/03/26	4	41.08	1	41.10	41.15	3	18,784	0.02%
2021/03/25	4	40.95	0	0.00	41.05	4	18,873	0.02%
2021/03/24	2	41.00	2	40.90	41.00	0	19,006	0.00%
2021/03/23	2	41.48	1	41.40	41.15	1	19,321	0.01%
2021/03/22	7	41.56	0	0.00	41.60	7	19,501	0.04%
2021/03/19	1	41.55	0	0.00	41.55	1	19,841	0.01%
2021/03/18	8	42.62	6	42.88	42.20	2	20,037	0.01%
2021/03/17	11	43.03	0	0.00	43.00	11	20,750	0.05%
2021/03/16	9	42.22	10	42.62	43.30	-1	21,165	0.00%
2021/03/15	11	41.40	1	41.55	41.55	10	23,087	0.04%
2021/03/12	3	41.08	0	0.00	41.25	3	24,180	0.01%
2021/03/11	3	40.55	114	40.97	41.15	-111	25,079	-0.44%	大賣/鉅額交易
2021/03/10	82	41.03	63	40.35	40.30	19	27,227	0.07%
2021/03/09	24	41.24	27	40.47	40.80	-3	28,202	-0.01%
2021/03/08	6	42.28	9	41.73	41.60	-3	28,620	-0.01%
2021/03/05	125	41.30	128	40.99	40.85	-3	29,173	-0.01%	大買/大賣/
2021/03/04	74	42.71	72	42.03	42.00	2	29,757	0.01%
2021/03/03	110	43.18	111	42.43	42.45	-1	29,771	0.00%	大買/大賣/
2021/03/02	109	45.86	93	43.80	43.20	16	29,757	0.05%	大買/
2021/02/26	177	45.81	164	45.05	44.80	13	29,441	0.04%	大買/大賣/
2021/02/25	128	44.55	102	45.64	46.50	26	28,947	0.09%	大買/大賣/
2021/02/24	14	43.75	51	44.06	42.90	-37	28,334	-0.13%
2021/02/23	13	43.79	4	43.75	43.40	9	28,170	0.03%
2021/02/22	7	43.85	7	43.84	43.50	0	27,996	0.00%
2021/02/19	0	0.00	16	42.92	43.25	-16	27,507	-0.06%
2021/02/18	8	42.12	23	41.83	42.45	-15	27,405	-0.05%
2021/02/17	142	40.33	131	40.89	40.90	11	27,170	0.04%	大買/大賣/
2021/02/05	5	38.85	0	0.00	38.65	5	26,937	0.02%
2021/02/03	6	39.53	11	40.01	39.40	-5	26,883	-0.02%
2021/02/02	1	39.95	10	39.90	39.70	-9	26,830	-0.03%
2021/02/01	19	39.17	9	39.00	39.00	10	26,794	0.04%
2021/01/29	6	39.93	1	40.85	40.00	5	26,700	0.02%
2021/01/28	3	40.83	7	41.02	41.00	-4	26,567	-0.02%
2021/01/27	28	41.72	46	41.82	41.45	-18	26,466	-0.07%
2021/01/26	2	40.40	1	39.95	40.20	1	25,920	0.00%
2021/01/25	3	40.10	2	40.38	40.40	1	25,874	0.00%
2021/01/22	9	40.33	10	40.34	40.45	-1	25,767	0.00%
2021/01/21	36	38.96	24	38.86	38.35	12	25,526	0.05%
2021/01/20	81	40.77	5	42.37	39.20	76	25,271	0.30%
2021/01/19	1	43.50	8	43.29	42.95	-7	24,844	-0.03%
2021/01/18	13	43.22	20	43.06	43.45	-7	24,675	-0.03%
2021/01/15	49	44.52	94	44.45	43.85	-45	24,390	-0.18%
2021/01/14	34	43.82	11	43.63	43.35	23	23,214	0.10%
2021/01/13	23	43.14	28	43.20	43.20	-5	22,781	-0.02%
2021/01/12	18	41.90	0	0.00	41.90	18	22,334	0.08%
2021/01/11	6	42.38	11	42.95	42.95	-5	22,159	-0.02%
2021/01/08	1	41.80	13	42.30	42.00	-12	22,102	-0.05%
2021/01/07	4	42.09	6	42.42	42.00	-2	22,321	-0.01%
2021/01/06	13	41.77	4	42.43	41.55	9	22,178	0.04%
2021/01/05	5	42.01	1	42.20	42.25	4	21,936	0.02%
2021/01/04	13	42.07	35	42.28	41.80	-22	21,825	-0.10%
2020/12/31	4	42.86	15	43.04	42.80	-11	21,588	-0.05%
2020/12/30	4	43.91	3	44.00	43.65	1	21,398	0.00%
2020/12/29	82	44.13	90	44.13	43.90	-8	21,047	-0.04%
2020/12/28	15	41.32	6	42.72	42.65	9	20,134	0.04%
2020/12/25	15	42.23	12	42.16	41.70	3	19,751	0.02%
2020/12/24	17	42.44	6	42.20	42.20	11	19,574	0.06%
2020/12/23	119	42.52	68	42.52	42.60	51	19,383	0.26%	大買/
2020/12/22	33	42.73	71	42.38	41.80	-38	19,094	-0.20%
2020/12/21	5	41.02	12	40.83	41.50	-7	18,269	-0.04%
2020/12/18	1	41.00	10	41.10	41.10	-9	18,105	-0.05%
2020/12/17	6	41.38	0	0.00	41.10	6	17,956	0.03%
2020/12/16	0	0.00	4	43.06	42.50	-4	17,643	-0.02%
2020/12/15	27	42.30	22	42.05	41.60	5	17,424	0.03%
2020/12/14	48	43.72	32	43.80	43.40	16	17,103	0.09%
2020/12/11	45	43.77	36	44.19	44.25	9	16,861	0.05%
2020/12/10	21	44.40	9	44.86	44.05	12	15,993	0.08%
2020/12/09	83	47.02	53	47.40	45.70	30	15,207	0.20%
2020/12/08	4	44.95	11	44.61	45.70	-7	13,020	-0.05%
2020/12/07	91	43.00	98	43.83	43.05	-7	11,934	-0.06%
2020/12/04	106	43.15	76.2	44.03	44.30	29.8	11,044	0.27%	大買/
2020/12/03	56	39.88	205	41.66	42.55	-149	8,896	-1.67%	大賣/鉅額交易
2020/12/02	16	39.06	55	39.00	38.70	-39	8,094	-0.48%
2020/12/01	41	39.35	43	38.50	38.70	-2	7,662	-0.03%
2020/11/30	14	37.55	23	38.79	37.75	-9	7,067	-0.13%
2020/11/27	46	35.98	4	35.93	36.20	42	6,504	0.65%
2020/11/26	6	36.33	19	36.24	36.25	-13	6,560	-0.20%
2020/11/25	6	35.50	1	36.00	35.25	5	6,471	0.08%
2020/11/24	16	35.69	29	35.86	35.40	-13	6,440	-0.20%
2020/11/23	1	35.40	14	35.60	35.95	-13	6,216	-0.21%
2020/11/20	10	34.35	0	0.00	34.35	10	5,793	0.17%
2020/11/19	10	33.81	1	34.30	33.85	9	5,733	0.16%
2020/11/17	13	33.67	1	33.55	33.50	12	5,675	0.21%
2020/11/13	1	32.75	0	0.00	32.80	1	5,827	0.02%
2020/11/12	4	32.80	0	0.00	32.55	4	6,027	0.07%
2020/11/11	3	33.05	0	0.00	32.85	3	6,233	0.05%
2020/11/10	2	32.40	0	0.00	32.55	2	6,234	0.03%
2020/11/06	20	33.20	20	33.00	32.40	0	6,308	0.00%
2020/11/05	10	32.90	10	32.80	32.70	0	6,374	0.00%
2020/11/02	3	32.30	3	32.55	32.50	0	6,846	0.00%
2020/10/29	2	32.23	3	32.10	32.35	-1	7,069	-0.01%
2020/10/28	4	33.03	0	0.00	32.85	4	7,182	0.06%
2020/10/26	2	33.78	0	0.00	33.55	2	8,108	0.02%
2020/10/23	1	34.00	28	33.95	33.90	-27	8,170	-0.33%
2020/10/22	0	0.00	9	34.43	34.20	-9	8,650	-0.10%
2020/10/21	1	34.10	2	34.20	34.00	-1	8,799	-0.01%
2020/10/20	11	34.36	11	34.15	34.10	0	8,904	0.00%
2020/10/19	21	34.80	32	34.53	34.50	-11	8,956	-0.12%
2020/10/16	1	34.85	3	35.25	34.50	-2	8,991	-0.02%
2020/10/15	55	34.98	8	35.67	35.60	47	8,927	0.53%
2020/10/14	2	34.08	1	34.05	34.25	1	8,613	0.01%
2020/10/13	1	33.60	0	0.00	33.45	1	8,718	0.01%
2020/10/12	10	33.65	0	0.00	33.50	10	8,986	0.11%
2020/10/08	10	34.20	0	0.00	34.20	10	9,028	0.11%
2020/10/06	1	34.40	0	0.00	34.25	1	9,169	0.01%
2020/09/30	0	0.00	2	34.15	34.15	-2	9,459	-0.02%
2020/09/28	7	34.07	0	0.00	33.90	7	9,959	0.07%
2020/09/25	1	33.75	8	33.57	33.25	-7	10,610	-0.07%
2020/09/24	1	33.90	5	34.00	33.35	-4	11,107	-0.04%
2020/09/22	8	34.37	7	34.39	34.55	1	11,169	0.01%
2020/09/21	8	35.41	10	35.05	34.90	-2	11,158	-0.02%
2020/09/18	7	35.94	5	35.77	35.75	2	11,133	0.02%
2020/09/17	1	36.10	29	35.87	36.10	-28	11,111	-0.25%
2020/09/14	27	35.20	0	0.00	35.10	27	11,011	0.25%
2020/09/10	20	35.60	3	35.60	35.45	17	11,042	0.15%
2020/09/09	21	34.80	2	35.65	35.90	19	11,088	0.17%
2020/09/08	1	34.90	1	35.25	35.25	0	11,062	0.00%
2020/09/07	22	36.59	41	35.92	35.50	-19	11,222	-0.17%
2020/09/04	5	34.78	9	35.43	36.00	-4	10,950	-0.04%
2020/09/03	3	35.75	2	35.58	35.35	1	10,853	0.01%
2020/09/02	22	35.83	1	35.00	35.60	21	10,878	0.19%
2020/09/01	6	34.89	0	0.00	34.85	6	11,131	0.05%
2020/08/31	0	0.00	3	34.95	34.80	-3	10,967	-0.03%
2020/08/28	4	34.50	7	34.36	34.40	-3	10,840	-0.03%
2020/08/27	18	34.78	18	34.76	35.15	0	10,857	0.00%
2020/08/26	0.5	33.95	0	0.00	33.90	0.5	10,986	0.00%
2020/08/25	1	33.60	3	33.63	33.60	-2	11,005	-0.02%
2020/08/24	0	0.00	2	33.30	33.45	-2	11,001	-0.02%
2020/08/21	5	33.62	10	33.63	33.65	-5	11,014	-0.05%
2020/08/20	20	33.12	8	32.93	33.00	12	11,012	0.11%
2020/08/19	4	36.34	0	0.00	35.65	4	10,851	0.04%
2020/08/18	3	36.78	6	36.92	36.45	-3	10,844	-0.03%
2020/08/17	0	0.00	10	36.61	36.85	-10	10,705	-0.09%
2020/08/14	3	35.47	1	35.40	35.40	2	10,541	0.02%
2020/08/13	1	35.55	1	36.10	35.20	0	10,583	0.00%
2020/08/12	0	0.00	1	35.60	35.55	-1	10,578	-0.01%
2020/08/11	32	35.85	5	35.95	35.40	27	10,619	0.25%
2020/08/10	5	35.93	4	35.48	35.20	1	10,633	0.01%
2020/08/07	5	36.75	1	36.35	35.75	4	10,730	0.04%
2020/08/06	46	37.09	38	37.52	37.45	8	10,749	0.07%
2020/08/05	4	37.10	0	36.90	36.90	4	10,688	0.04%
2020/08/04	3	36.75	1	37.25	37.10	2	10,597	0.02%
2020/08/03	7	36.91	6	36.98	36.85	1	10,564	0.01%
2020/07/31	95	37.24	41	37.52	37.15	54	10,441	0.52%
2020/07/30	16	35.83	15	36.02	36.35	1	9,654	0.01%
2020/07/29	1	35.50	1	35.65	35.50	0	9,631	0.00%
2020/07/28	5	36.11	40	35.84	35.65	-35	9,736	-0.36%
2020/07/27	1	34.65	24	34.78	35.25	-23	9,497	-0.24%
2020/07/24	11	34.33	1	35.20	34.25	10	9,370	0.11%
2020/07/23	0	0.00	4	35.35	34.85	-4	9,367	-0.04%
2020/07/22	3	35.13	2	35.13	35.05	1	9,487	0.01%
2020/07/21	30.2	34.95	3	35.10	34.85	27.2	9,454	0.29%
2020/07/20	2	34.20	1	34.40	34.50	1	9,423	0.01%
2020/07/17	14	35.36	12	35.38	34.85	2	9,443	0.02%
2020/07/16	12	35.13	56	35.33	35.60	-44	9,483	-0.46%
2020/07/15	0	0.00	8	33.91	34.20	-8	9,227	-0.09%
2020/07/14	3	33.73	0	0.00	33.50	3	9,231	0.03%
2020/07/13	8	34.33	3	34.53	34.30	5	9,247	0.05%
2020/07/10	19	35.79	6	35.65	35.55	13	9,270	0.14%
2020/07/09	3	36.87	5	36.94	36.70	-2	9,162	-0.02%
2020/07/08	5	37.08	8	37.08	37.20	-3	9,011	-0.03%
2020/07/07	46	37.27	16	37.23	37.00	30	8,909	0.34%
2020/07/06	21	38.68	9.3	38.60	38.55	11.7	8,697	0.13%
2020/07/03	36	35.60	78	36.01	36.45	-42	8,188	-0.51%
2020/07/02	0	0.00	6	34.20	34.20	-6	7,697	-0.08%
2020/06/23	0	0.00	9	33.55	33.55	-9	7,879	-0.11%
2020/06/22	1	33.50	4	33.50	33.50	-3	7,964	-0.04%
2020/06/19	12	34.08	16	33.90	33.60	-4	8,082	-0.05%
2020/06/18	1	33.35	0	0.00	33.50	1	8,038	0.01%
2020/06/17	2	33.53	0	0.00	33.75	2	8,047	0.02%
2020/06/16	14	33.97	12	34.04	33.95	2	8,149	0.02%
2020/06/15	1	33.45	1	33.75	33.30	0	8,200	0.00%
2020/06/12	21	33.72	27	33.89	34.15	-6	8,265	-0.07%
2020/06/10	2	33.58	17	33.81	33.70	-15	8,183	-0.18%
2020/06/09	3	34.15	0	0.00	33.90	3	8,370	0.04%
2020/06/08	20	35.40	27	34.99	34.85	-7	8,405	-0.08%
2020/06/05	2	33.93	4	33.83	33.90	-2	8,023	-0.02%
2020/06/04	1	34.05	3	33.70	33.60	-2	8,147	-0.02%
2020/06/03	6	34.16	2	34.18	34.15	4	8,189	0.05%
2020/06/02	22	34.34	14	34.51	34.55	8	8,115	0.10%
2020/06/01	0	0.00	1	33.50	33.60	-1	7,927	-0.01%
2020/05/29	0	0.00	0.3	33.00	32.75	-0.3	7,968	0.00%
2020/05/28	1	33.40	0	0.00	33.10	1	8,140	0.01%
2020/05/27	0	0.00	1	33.10	33.20	-1	8,364	-0.01%
2020/05/26	5	33.50	0.2	33.50	33.50	4.8	8,744	0.05%
2020/05/25	0	0.00	5	33.05	33.70	-5	8,973	-0.06%
2020/05/22	11	33.17	7	33.29	32.60	4	8,967	0.04%
2020/05/21	1	33.70	1	33.65	33.65	0	8,967	0.00%
2020/05/20	10	33.75	30	33.45	33.55	-20	9,054	-0.22%
2020/05/19	0	0.00	2.5	32.92	33.20	-2.5	9,104	-0.03%
2020/05/15	4	33.85	10	33.96	33.45	-6	9,366	-0.06%
2020/05/14	8	34.23	4	34.00	33.70	4	9,582	0.04%
2020/05/13	9	34.25	4.3	34.47	34.40	4.7	9,598	0.05%
2020/05/12	27	33.99	25	33.51	33.40	2	9,448	0.02%
2020/05/11	2	32.88	1	33.30	33.05	1	9,464	0.01%
2020/05/06	1	32.75	2	32.80	32.35	-1	9,233	-0.01%
2020/05/04	44	31.89	0	0.00	32.85	44	9,141	0.48%
2020/04/30	15	31.88	46	32.58	32.70	-31	8,989	-0.34%
2020/04/29	8	30.86	20	31.20	30.90	-12	8,825	-0.14%
2020/04/28	15	31.36	15.2	30.81	30.95	-0.2	8,819	0.00%
2020/04/27	43	30.46	42	30.55	30.70	1	8,850	0.01%
2020/04/23	0	0.00	1.5	29.33	29.30	-1.5	8,710	-0.02%
2020/04/22	3	29.00	0	0.00	29.05	3	8,702	0.03%
2020/04/21	44	29.18	10.5	29.18	28.75	33.5	8,808	0.38%
2020/04/20	0	0.00	3	28.60	29.00	-3	8,715	-0.03%
2020/04/17	3	28.98	0	0.00	28.80	3	8,765	0.03%
2020/04/16	3	29.05	3	28.90	29.10	0	8,703	0.00%
2020/04/15	5	29.14	1	29.05	29.05	4	8,664	0.05%
2020/04/14	23	28.69	40	28.61	28.65	-17	8,655	-0.20%
2020/04/13	31	28.20	0	0.00	28.00	31	8,677	0.36%
2020/04/10	2	28.05	12	28.19	28.30	-10	8,761	-0.11%
2020/04/09	0	0.00	2	28.68	28.45	-2	9,015	-0.02%
2020/04/08	69	27.84	60	27.99	28.90	9	9,001	0.10%
2020/04/06	0	0.00	1	26.05	26.60	-1	9,145	-0.01%
2020/04/01	13	25.96	1	25.95	26.15	12	9,526	0.13%
2020/03/31	1	25.95	0	0.00	25.95	1	9,491	0.01%
2020/03/30	1	25.35	2	25.50	25.70	-1	9,638	-0.01%
2020/03/27	2	25.60	0	0.00	25.60	2	9,646	0.02%
2020/03/26	0	0.00	11	25.42	26.05	-11	9,570	-0.11%
2020/03/25	10	25.70	2	26.20	26.00	8	9,519	0.08%
2020/03/24	2	23.98	2	23.85	23.90	0	9,452	0.00%
2020/03/19	2	22.70	19	22.86	22.55	-17	10,038	-0.17%
2020/03/18	1	25.85	1	25.70	25.05	0	10,011	0.00%
2020/03/17	3	26.15	0	0.00	25.05	3	10,270	0.03%
2020/03/16	3	27.23	2	27.85	26.45	1	10,196	0.01%
2020/03/13	12	27.38	7	27.67	27.90	5	10,206	0.05%
2020/03/12	4	31.08	2	31.80	30.20	2	10,016	0.02%
2020/03/11	3	32.60	2	32.80	32.40	1	10,010	0.01%
2020/03/10	4	32.85	0	0.00	33.05	4	10,412	0.04%
2020/03/09	5	33.50	1	33.00	33.00	4	10,701	0.04%
2020/03/06	2	34.80	0	0.00	34.75	2	10,583	0.02%
2020/03/05	10	35.30	10	35.35	35.20	0	10,574	0.00%
2020/03/04	2	34.80	0	0.00	34.85	2	10,516	0.02%
2020/03/03	1	36.45	0	0.00	35.15	1	10,472	0.01%
2020/03/02	19	35.16	44	35.25	35.50	-25	10,424	-0.24%
2020/02/27	39	36.24	20	35.40	34.15	19	10,167	0.19%
2020/02/26	46	35.12	49.3	35.90	36.00	-3.3	9,735	-0.03%
2020/02/25	2.5	34.75	3	34.98	35.15	-0.5	9,448	-0.01%
2020/02/24	1	35.05	51	34.83	35.00	-50	9,393	-0.53%
2020/02/21	1	35.40	4	35.33	35.40	-3	9,348	-0.03%
2020/02/20	9	35.41	3	35.07	35.00	6	9,230	0.07%
2020/02/19	0	0.00	19	35.30	35.30	-19	9,113	-0.21%
2020/02/18	6	34.84	13	34.71	34.65	-7	8,882	-0.08%
2020/02/17	10	35.20	15	34.89	34.65	-5	8,773	-0.06%
2020/02/14	3	34.00	6	34.07	34.00	-3	8,475	-0.04%
2020/02/13	0	0.00	2	33.58	33.50	-2	8,308	-0.02%
2020/02/12	13	33.58	16	33.10	33.60	-3	8,348	-0.04%
2020/02/11	9	32.19	8	32.20	32.20	1	8,274	0.01%
2020/02/07	3	31.97	0	0.00	31.85	3	8,493	0.04%
2020/02/06	4	32.34	1	32.30	32.40	3	8,669	0.03%
2020/02/05	10	31.90	1	32.50	31.80	9	8,800	0.10%
2020/02/04	1	31.85	1	31.60	32.10	0	8,800	0.00%
2020/02/03	57	30.39	60	30.95	31.20	-3	8,871	-0.03%
2020/01/31	6	32.40	2	31.88	32.50	4	8,827	0.05%
2020/01/30	12	32.43	2	32.30	32.25	10	9,107	0.11%
2020/01/20	1	35.85	21	35.90	35.80	-20	9,084	-0.22%
2020/01/17	0	0.00	7	35.54	35.45	-7	9,265	-0.08%
2020/01/16	51	35.65	0	0.00	35.45	51	9,526	0.54%
2020/01/15	7	35.76	2	36.05	35.55	5	9,835	0.05%
2020/01/14	20	35.38	67	35.55	35.40	-47	9,947	-0.47%
2020/01/13	1	34.95	1	35.00	35.15	0	10,704	0.00%
2020/01/09	15	34.42	2	34.50	34.30	13	11,048	0.12%
2020/01/08	12	34.00	16	34.20	34.00	-4	11,063	-0.04%
2020/01/07	6	35.41	2	35.10	34.80	4	11,090	0.04%
2020/01/06	47	35.49	11	35.61	35.20	36	11,228	0.32%
2020/01/03	33	37.07	42	36.81	36.25	-9	11,149	-0.08%
2020/01/02	21	37.07	32	36.88	36.90	-11	10,906	-0.10%
2019/12/31	5	36.41	0	0.00	36.35	5	10,825	0.05%
2019/12/30	68	37.26	61	37.32	37.10	7	10,750	0.07%
2019/12/27	33	36.56	49	36.71	37.30	-16	10,473	-0.15%
2019/12/26	41	36.09	3	35.88	35.80	38	10,121	0.38%
2019/12/25	19	36.40	16	36.28	36.10	3	10,177	0.03%
2019/12/24	18	35.76	9	35.83	35.80	9	10,039	0.09%
2019/12/23	0	0.00	36	35.87	36.10	-36	10,132	-0.36%
2019/12/20	9	35.90	8	36.01	35.90	1	10,247	0.01%
2019/12/19	2	35.88	0	0.00	35.90	2	10,473	0.02%
2019/12/18	31	37.08	31	36.69	36.30	0	10,454	0.00%
2019/12/17	1	35.90	6	36.43	36.60	-5	10,055	-0.05%
2019/12/16	1	36.40	5	36.29	36.05	-4	10,068	-0.04%
2019/12/13	5	35.60	1	35.60	35.60	4	9,918	0.04%
2019/12/12	18	36.66	6	36.79	35.50	12	9,803	0.12%
2019/12/11	28	35.36	1	35.45	35.50	27	9,404	0.29%
2019/12/10	9	35.57	15	35.54	35.75	-6	9,363	-0.06%
2019/12/09	2	35.60	2	35.33	35.30	0	9,240	0.00%
2019/12/06	6	35.45	8	35.81	35.55	-2	9,233	-0.02%
2019/12/05	17	35.38	37	35.47	35.25	-20	9,090	-0.22%
2019/12/04	15	34.18	24	34.75	34.85	-9	8,701	-0.10%
2019/12/03	1	33.05	0	0.00	33.10	1	8,310	0.01%
2019/12/02	4	33.01	2	33.30	33.05	2	8,328	0.02%
2019/11/29	6	33.54	1	33.70	33.45	5	8,386	0.06%
2019/11/28	0	0.00	3	33.80	33.80	-3	8,410	-0.04%
2019/11/27	0	0.00	5	34.08	34.10	-5	8,529	-0.06%
2019/11/26	0	0.00	5	33.25	33.35	-5	8,500	-0.06%
2019/11/25	6	33.09	0	0.00	33.05	6	8,682	0.07%
2019/11/22	1	33.20	0	0.00	33.05	1	8,719	0.01%
2019/11/21	2	32.93	0	0.00	33.25	2	8,766	0.02%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/15	4	33.08	1	33.15	33.00	3	8,970	0.03%
2019/11/14	6	33.00	4	33.00	33.00	2	9,074	0.02%
2019/11/13	2	33.30	2	33.25	33.25	0	9,090	0.00%
2019/11/12	1	33.20	1	33.25	33.60	0	9,106	0.00%
2019/11/11	6	33.23	8	33.00	33.00	-2	9,114	-0.02%
2019/11/08	1	34.40	2	34.45	34.30	-1	9,043	-0.01%
2019/11/07	7	35.27	10	35.10	35.05	-3	9,033	-0.03%
2019/11/06	6	36.13	10	35.90	35.75	-4	9,078	-0.04%
2019/11/05	11	36.38	12	36.13	36.00	-1	8,993	-0.01%
2019/11/04	13	36.02	14	36.04	35.80	-1	8,863	-0.01%
2019/11/01	12	35.28	17	35.36	35.70	-5	8,740	-0.06%
2019/10/31	5	35.26	3	35.02	35.05	2	8,780	0.02%
2019/10/30	16	35.90	0	0.00	35.80	16	8,690	0.18%
2019/10/29	26	36.09	27	36.22	36.05	-1	8,683	-0.01%
2019/10/28	6	35.60	1	35.75	35.60	5	8,555	0.06%
2019/10/25	14	36.20	7	36.14	35.50	7	8,580	0.08%
2019/10/24	10	36.75	3	36.63	36.70	7	8,427	0.08%
2019/10/23	24	36.62	29	36.42	36.35	-5	8,296	-0.06%
2019/10/22	10.3	36.22	6	36.18	36.15	4.3	8,261	0.05%
2019/10/21	21.3	36.15	16	36.32	36.30	5.3	8,106	0.07%
2019/10/18	16	34.30	31	34.60	34.80	-15	7,458	-0.20%
2019/10/17	10	33.48	7	33.45	33.45	3	7,237	0.04%
2019/10/16	15	33.67	15	33.20	33.20	0	7,345	0.00%
2019/10/15	34.1	33.91	28	33.58	33.40	6.1	7,326	0.08%
2019/10/14	42	33.87	38	33.95	33.75	4	7,233	0.06%
2019/10/09	22	32.90	23	32.70	32.70	-1	7,081	-0.01%
2019/10/08	3	33.03	7	33.01	32.90	-4	7,118	-0.06%
2019/10/07	1	33.35	4	33.64	33.45	-3	7,175	-0.04%
2019/10/04	6	34.18	4	33.85	33.85	2	7,280	0.03%
2019/10/03	6	33.96	12	34.10	34.10	-6	7,323	-0.08%
2019/10/02	21	33.87	19	33.94	33.90	2	7,419	0.03%
2019/10/01	2.1	34.60	0	0.00	34.60	2.1	7,428	0.03%
2019/09/27	1	33.70	0	0.00	33.65	1	7,471	0.01%
2019/09/26	3	34.87	2	34.80	34.10	1	7,535	0.01%
2019/09/25	19	34.31	20	34.51	34.50	-1	7,686	-0.01%
2019/09/24	4	34.36	20	34.33	34.15	-16	7,755	-0.21%
2019/09/23	6	33.57	7	33.68	33.75	-1	7,525	-0.01%
2019/09/20	25	33.64	22	33.45	33.45	3	7,554	0.04%
2019/09/19	7	33.29	5	33.38	33.50	2	7,653	0.03%
2019/09/18	3	32.70	1	32.55	32.55	2	7,571	0.03%
2019/09/17	0	0.00	20	32.45	32.50	-20	7,640	-0.26%
2019/09/16	20	32.25	0	0.00	32.20	20	7,696	0.26%
2019/09/12	0	0.00	30	32.30	32.20	-30	7,842	-0.38%
2019/09/10	31	32.01	0	0.00	31.90	31	8,037	0.39%
2019/09/09	1	32.55	0	0.00	32.35	1	8,377	0.01%
2019/09/06	2	33.30	2	33.10	32.90	0	8,430	0.00%
2019/09/05	0	0.00	5	32.86	32.90	-5	8,426	-0.06%
2019/09/04	0	0.00	5	32.68	32.85	-5	8,683	-0.06%
2019/09/03	4	32.63	1	33.00	32.50	3	8,754	0.03%
2019/09/02	1	32.55	1	32.60	32.70	0	8,710	0.00%
2019/08/30	8	32.78	15	32.53	32.10	-7	8,713	-0.08%
2019/08/29	4	32.30	3	32.30	32.30	1	8,640	0.01%
2019/08/28	16	32.24	44	32.45	32.55	-28	8,568	-0.33%
2019/08/26	14	31.56	2	31.55	31.50	12	8,466	0.14%
2019/08/23	1	32.50	0	0.00	32.40	1	8,468	0.01%
2019/08/22	15	32.77	6	32.55	32.40	9	8,490	0.11%
2019/08/21	27	32.79	7	33.09	32.70	20	8,500	0.24%
2019/08/20	3	33.50	2	33.23	32.90	1	8,487	0.01%
2019/08/19	4	33.41	4	33.46	33.40	0	8,459	0.00%
2019/08/16	17	32.61	15	32.50	32.50	2	8,412	0.02%
2019/08/15	3	31.85	1	31.40	31.85	2	8,490	0.02%
2019/08/14	0	0.00	4	32.50	32.50	-4	8,552	-0.05%
2019/08/13	2	32.48	2	32.50	32.50	0	8,640	0.00%
2019/08/12	5	32.49	0	0.00	32.45	5	8,721	0.06%
2019/08/08	2	32.90	4	33.14	32.85	-2	8,736	-0.02%
2019/08/07	10	33.96	5	33.25	33.20	5	8,803	0.06%
2019/08/06	3	33.35	10	33.54	34.15	-7	8,983	-0.08%
2019/08/05	0	0.00	3	34.50	33.85	-3	9,305	-0.03%
2019/08/02	12	34.57	3	34.55	34.55	9	9,570	0.09%
2019/08/01	3	36.07	2	35.70	35.75	1	9,723	0.01%
2019/07/31	3	35.92	4	35.65	36.20	-1	9,932	-0.01%
2019/07/30	13	35.90	3	36.15	35.60	10	9,958	0.10%
2019/07/29	16	37.30	13	37.08	37.05	3	9,899	0.03%
2019/07/26	0	0.00	2	36.88	37.00	-2	9,916	-0.02%
2019/07/25	2	36.78	0	0.00	36.90	2	9,947	0.02%
2019/07/24	3	36.90	11	37.02	36.80	-8	10,024	-0.08%
2019/07/23	0	0.00	8	36.13	36.10	-8	10,242	-0.08%
2019/07/22	8	36.53	1	36.50	36.50	7	10,750	0.07%
2019/07/19	0	0.00	34	35.83	36.05	-34	11,077	-0.31%
2019/07/18	13	35.03	5	34.97	34.50	8	11,053	0.07%
2019/07/17	0	0.00	3	35.60	35.65	-3	11,077	-0.03%
2019/07/16	3	36.15	11	36.12	35.90	-8	11,708	-0.07%
2019/07/15	13	35.86	2	35.85	35.70	11	11,875	0.09%
2019/07/12	5	35.78	0	0.00	35.40	5	12,082	0.04%
2019/07/11	17	35.71	1	35.95	35.60	16	12,129	0.13%
2019/07/10	2	37.48	2	37.68	37.60	0	12,100	0.00%
2019/07/09	3	38.05	3	37.60	37.40	0	12,054	0.00%
2019/07/08	5	38.05	6	38.08	38.05	-1	12,117	-0.01%
2019/07/05	5	37.56	2	37.80	37.80	3	12,158	0.02%
2019/07/04	10	37.63	22	37.54	37.55	-12	12,166	-0.10%
2019/07/03	4	36.80	8	37.05	36.90	-4	12,483	-0.03%
2019/07/02	39	37.05	40	37.12	37.10	-1	12,517	-0.01%
2019/07/01	6	36.03	13	36.37	36.45	-7	12,550	-0.06%
2019/06/28	6	35.17	8	35.31	35.35	-2	12,808	-0.02%
2019/06/27	2	35.08	0	0.00	35.15	2	13,119	0.02%
2019/06/26	9	34.54	1	34.50	34.70	8	13,074	0.06%
2019/06/25	12	35.63	8	35.18	35.30	4	13,030	0.03%
2019/06/24	2	35.53	4	35.39	36.00	-2	12,960	-0.02%
2019/06/21	4	35.58	3	35.05	35.05	1	12,923	0.01%
2019/06/20	4	35.96	5	36.12	35.70	-1	12,880	-0.01%
2019/06/19	10	35.49	4	35.48	35.55	6	12,826	0.05%
2019/06/18	2	35.03	3	35.65	35.05	-1	12,825	-0.01%
2019/06/17	26	35.71	27	35.79	35.50	-1	12,844	-0.01%
2019/06/14	6	34.87	28	34.62	34.40	-22	12,517	-0.18%
2019/06/13	2	34.33	1	34.00	34.25	1	12,543	0.01%
2019/06/12	43	34.94	28	34.95	34.60	15	12,564	0.12%
2019/06/11	9	33.87	11	33.89	34.05	-2	12,406	-0.02%
2019/06/10	5	33.21	2	33.25	33.25	3	12,391	0.02%
2019/06/06	4	33.03	3	32.80	32.80	1	12,525	0.01%
2019/06/05	0	0.00	2	33.90	33.10	-2	12,542	-0.02%
2019/06/04	9	33.51	8	33.27	33.50	1	12,606	0.01%
2019/05/31	1	33.45	1	33.60	33.50	0	13,007	0.00%
2019/05/30	2	32.93	0	0.00	33.15	2	13,059	0.02%
2019/05/29	1	32.25	0	0.00	32.30	1	13,289	0.01%
2019/05/28	4	32.83	5	32.71	32.95	-1	13,695	-0.01%
2019/05/27	15	33.07	25	33.01	32.90	-10	14,182	-0.07%
2019/05/24	7	33.59	0	0.00	33.05	7	14,485	0.05%
2019/05/23	20	33.13	27	33.10	33.30	-7	14,617	-0.05%
2019/05/22	15	34.40	7	34.13	33.90	8	14,824	0.05%
2019/05/21	5	33.05	3	33.60	33.90	2	15,197	0.01%
2019/05/20	5	33.26	3	33.32	33.05	2	15,278	0.01%
2019/05/17	7	34.14	6	33.70	33.80	1	15,570	0.01%
2019/05/16	4	33.84	0	0.00	33.80	4	15,910	0.03%
2019/05/15	14	35.26	6	35.08	34.90	8	16,886	0.05%
2019/05/14	30	34.05	30	34.84	35.25	0	17,494	0.00%
2019/05/13	46	34.80	36	35.06	33.80	10	17,719	0.06%
2019/05/10	41	37.38	32	37.55	36.60	9	17,580	0.05%
2019/05/09	31	37.95	29	37.92	37.25	2	17,423	0.01%
2019/05/08	7	38.76	16	38.88	38.90	-9	17,313	-0.05%
2019/05/07	6	38.54	4	38.41	38.40	2	17,407	0.01%
2019/05/06	5	38.32	4	38.15	38.15	1	17,976	0.01%
2019/05/03	6	39.39	4	39.49	39.35	2	17,943	0.01%
2019/05/02	33	39.06	23	39.07	38.90	10	17,968	0.06%
2019/04/30	23	38.60	16	38.59	39.05	7	18,100	0.04%
2019/04/29	38	39.69	31	38.88	38.55	7	17,988	0.04%
2019/04/26	22	40.64	29	40.81	41.15	-7	17,730	-0.04%
2019/04/25	43	40.34	45	40.52	40.55	-2	17,250	-0.01%
2019/04/24	12	39.79	11.5	39.45	39.40	0.5	16,889	0.00%
2019/04/23	12	39.15	19	39.03	39.00	-7	16,911	-0.04%
2019/04/22	34	40.20	26	40.03	39.25	8	17,008	0.05%
2019/04/19	38	38.42	52	38.52	39.00	-14	16,563	-0.08%
2019/04/18	12	38.31	12	38.76	37.85	0	16,598	0.00%
2019/04/17	17	38.38	6	38.21	38.25	11	16,622	0.07%
2019/04/16	14	37.72	22	37.92	38.05	-8	16,677	-0.05%
2019/04/15	8	37.66	11	37.56	37.30	-3	16,926	-0.02%
2019/04/12	14	37.52	4	37.25	37.25	10	17,317	0.06%
2019/04/11	27	38.54	3	38.32	38.10	24	17,415	0.14%
2019/04/10	19	39.18	11	39.33	39.35	8	17,356	0.05%
2019/04/09	40	40.07	54	40.08	39.60	-14	17,404	-0.08%
2019/04/08	20	39.68	12	39.52	39.30	8	17,317	0.05%
2019/04/03	14	39.49	14	39.35	39.20	0	17,378	0.00%
2019/04/02	33	38.76	49	39.25	39.45	-16	17,400	-0.09%
2019/04/01	28	37.54	24	38.07	37.90	4	17,263	0.02%
2019/03/29	4	36.36	15	36.63	36.90	-11	17,149	-0.06%
2019/03/28	27	36.96	20	36.85	36.55	7	17,823	0.04%
2019/03/27	20	37.07	15	36.80	36.80	5	18,695	0.03%
2019/03/26	12	37.04	6	37.20	36.90	6	19,704	0.03%
2019/03/25	6	36.43	8	36.55	36.70	-2	20,382	-0.01%
2019/03/22	4	37.15	7	37.49	37.10	-3	20,597	-0.01%
2019/03/21	21	37.09	21	36.81	36.75	0	20,876	0.00%
2019/03/20	6	37.06	13	37.07	37.10	-7	21,208	-0.03%
2019/03/19	17	36.66	22	36.50	36.45	-5	21,697	-0.02%
2019/03/18	20	36.29	15	36.45	36.25	5	22,043	0.02%
2019/03/15	21	36.94	10	37.10	36.70	11	22,301	0.05%
2019/03/14	11	36.53	6	36.71	36.45	5	22,583	0.02%
2019/03/13	9	37.05	7	37.14	37.10	2	23,091	0.01%
2019/03/12	16	37.84	20	37.64	37.35	-4	23,411	-0.02%
2019/03/11	8	37.41	7	37.51	37.30	1	23,766	0.00%
2019/03/08	10	36.55	9	36.98	37.25	1	24,548	0.00%
2019/03/07	9	37.92	7	37.65	37.05	2	25,184	0.01%
2019/03/06	10	39.05	18	38.98	38.65	-8	26,262	-0.03%
2019/03/05	9	38.80	3	38.95	38.60	6	27,112	0.02%
2019/03/04	8	39.31	3	38.97	38.95	5	28,054	0.02%
2019/02/27	19	39.38	21	39.26	39.50	-2	28,110	-0.01%
2019/02/26	5	38.89	42	39.30	38.60	-37	28,202	-0.13%
2019/02/25	22	37.77	7	37.76	37.80	15	28,383	0.05%
2019/02/22	5	39.34	12	39.13	38.75	-7	29,437	-0.02%
2019/02/21	5	39.05	3	39.22	39.40	2	29,463	0.01%
2019/02/20	11	40.35	14	40.66	39.50	-3	29,489	-0.01%
2019/02/19	8	39.26	13	38.98	39.50	-5	29,660	-0.02%
2019/02/18	31	39.83	25.2	39.52	39.20	5.8	30,192	0.02%
2019/02/15	6	39.25	15	39.27	38.80	-9	30,612	-0.03%
2019/02/14	79	39.86	77	40.13	39.80	2	30,775	0.01%
2019/02/13	11	36.87	35	37.92	38.75	-24	30,306	-0.08%
2019/02/12	25	35.58	20	35.27	35.25	5	30,182	0.02%
2019/02/11	5	34.54	10	34.31	34.35	-5	31,029	-0.02%
2019/01/30	20	33.83	14	33.80	33.40	6	31,892	0.02%
2019/01/29	4	33.46	6	33.57	33.40	-2	32,202	-0.01%
2019/01/28	40	34.67	23	34.45	34.25	17	32,566	0.05%
2019/01/25	38	33.97	38	34.32	34.30	0	33,389	0.00%
2019/01/24	6	32.59	5	32.64	32.65	1	34,287	0.00%
2019/01/23	17	32.15	4	32.08	32.25	13	34,578	0.04%
2019/01/22	3	32.50	4	32.60	32.60	-1	34,995	0.00%
2019/01/21	2	32.23	2	32.50	32.20	0	35,430	0.00%
2019/01/18	23	31.72	24	31.63	32.20	-1	35,828	0.00%
2019/01/17	8	32.16	34	32.53	32.00	-26	36,054	-0.07%
2019/01/16	9	32.46	10	32.48	32.60	-1	36,365	0.00%
2019/01/15	8	32.03	7	31.94	32.05	1	36,476	0.00%
2019/01/14	26	32.04	21	32.47	31.85	5	36,612	0.01%
2019/01/11	11	33.50	18	33.42	32.95	-7	36,713	-0.02%
2019/01/10	26	33.78	22	33.81	33.40	4	36,865	0.01%
2019/01/09	18	33.70	16	33.75	33.40	2	37,074	0.01%
2019/01/08	27	33.41	25	33.36	33.35	2	37,626	0.01%
2019/01/07	23	33.13	21	33.27	33.55	2	37,762	0.01%
2019/01/04	24	30.38	22	31.04	31.50	2	38,001	0.01%
2019/01/03	14	32.82	26	32.45	32.00	-12	37,814	-0.03%
2019/01/02	7	33.74	7	33.69	33.50	0	38,184	0.00%
2018/12/28	12	33.46	7	33.48	33.50	5	38,634	0.01%
2018/12/27	21	33.99	9	33.53	33.50	12	39,107	0.03%
2018/12/26	21	33.51	10	33.91	32.50	11	39,032	0.03%
2018/12/25	9	32.95	11	33.24	33.40	-2	39,341	-0.01%
2018/12/24	15	34.03	15	34.17	34.40	0	39,312	0.00%
2018/12/22	23	34.27	8	34.30	34.65	15	39,298	0.04%
2018/12/21	38	34.48	51	34.53	35.45	-13	39,507	-0.03%
2018/12/20	20	33.91	11	33.68	33.60	9	39,119	0.02%
2018/12/19	78	36.53	38	35.69	35.20	40	38,481	0.10%
2018/12/18	36	38.92	7	38.73	37.60	29	38,498	0.08%
2018/12/17	12	40.28	13	40.66	40.50	-1	38,648	0.00%
2018/12/14	22	41.23	9	41.45	40.70	13	38,836	0.03%
2018/12/13	38	42.08	34	42.13	42.30	4	38,818	0.01%
2018/12/12	108	41.99	108	42.01	41.85	0	38,745	0.00%	大買/大賣/
2018/12/11	19	41.53	30	41.41	40.55	-11	38,901	-0.03%
2018/12/10	20	40.06	20	40.48	41.45	0	39,090	0.00%
2018/12/07	20	41.08	15	41.08	40.90	5	39,058	0.01%
2018/12/06	52	40.25	50	39.78	40.15	2	39,164	0.01%
2018/12/05	22	42.00	21	41.87	41.90	1	39,076	0.00%
2018/12/04	24	43.85	25	43.62	43.20	-1	39,419	0.00%
2018/12/03	10	44.82	120	45.10	44.20	-110	39,430	-0.28%	大賣/鉅額交易
2018/11/30	5	42.24	21	42.62	43.20	-16	38,819	-0.04%
2018/11/29	147	41.90	41	42.16	42.50	106	38,225	0.28%	大買/鉅額交易
2018/11/28	50	40.66	58	40.13	39.85	-8	37,146	-0.02%
2018/11/27	12	39.40	10	39.59	39.40	2	36,504	0.01%
2018/11/26	25	38.12	29	38.20	38.20	-4	35,653	-0.01%
2018/11/23	18	38.29	19	38.42	37.35	-1	35,760	0.00%
2018/11/22	20	38.42	9	38.81	38.15	11	35,578	0.03%
2018/11/21	55	39.52	53	39.90	39.50	2	35,256	0.01%
2018/11/20	7	37.68	4	37.61	37.45	3	34,251	0.01%
2018/11/19	3	37.48	7	37.35	37.70	-4	34,401	-0.01%
2018/11/16	27	37.33	8	37.76	36.75	19	34,265	0.06%
2018/11/15	11	36.74	15	37.07	37.70	-4	33,749	-0.01%
2018/11/14	17	37.61	15	37.98	37.00	2	33,259	0.01%
2018/11/13	39	37.58	34	37.62	38.35	5	32,871	0.02%
2018/11/12	16	37.20	42	37.16	37.80	-26	32,467	-0.08%
2018/11/09	20	36.75	9	36.68	37.00	11	32,209	0.03%
2018/11/08	31	36.69	36	37.12	36.25	-5	31,899	-0.02%
2018/11/07	46	34.15	61	34.67	35.80	-15	31,002	-0.05%
2018/11/06	20	32.54	13	32.74	32.55	7	30,328	0.02%
2018/11/05	8	33.48	9	33.65	34.05	-1	30,079	0.00%
2018/11/02	32	33.54	36	33.56	33.30	-4	29,779	-0.01%
2018/11/01	42	32.78	35	33.21	32.75	7	29,018	0.02%
2018/10/31	10	30.68	18	31.14	31.40	-8	27,766	-0.03%
2018/10/30	11	28.13	18	27.99	28.55	-7	27,535	-0.03%
2018/10/29	12	27.13	25	28.03	28.65	-13	27,409	-0.05%
2018/10/26	20	26.63	8	27.42	26.05	12	27,322	0.04%
2018/10/25	5	26.60	8	26.88	26.55	-3	27,120	-0.01%
2018/10/24	9	30.46	7	30.51	29.50	2	26,849	0.01%
2018/10/23	5	31.88	7	31.76	31.35	-2	26,639	-0.01%
2018/10/22	5	32.61	4	32.70	33.10	1	26,588	0.00%
2018/10/19	9	31.78	17	32.15	32.35	-8	26,568	-0.03%
2018/10/18	4	33.71	9	33.54	33.25	-5	26,457	-0.02%
2018/10/17	4	33.55	3	33.62	33.10	1	26,349	0.00%
2018/10/16	11	33.67	12	33.45	33.25	-1	26,327	0.00%
2018/10/15	5	32.12	15	31.79	32.00	-10	26,269	-0.04%
2018/10/12	30	32.17	23	32.13	31.85	7	26,475	0.03%
2018/10/11	3	31.88	2	32.05	31.80	1	26,210	0.00%
2018/10/09	48	35.61	32	34.91	35.30	16	26,240	0.06%
2018/10/08	17	36.54	20	35.49	35.15	-3	26,051	-0.01%
2018/10/05	18	36.99	10	37.62	36.80	8	25,907	0.03%
2018/10/04	15	40.30	11	40.40	40.00	4	25,635	0.02%
2018/10/03	13	40.32	24	40.62	40.40	-11	25,839	-0.04%
2018/10/02	20	43.15	20	42.84	42.60	0	26,084	0.00%
2018/10/01	15	43.10	6	43.20	43.20	9	26,286	0.03%
2018/09/28	15	42.87	8	42.99	43.50	7	26,732	0.03%
2018/09/27	29	43.48	19	42.54	42.20	10	26,709	0.04%
2018/09/26	4	43.90	4	44.29	43.80	0	27,040	0.00%
2018/09/25	12	44.91	7	44.88	44.15	5	26,956	0.02%
2018/09/21	39	42.00	49	43.54	43.85	-10	26,206	-0.04%
2018/09/20	10	41.16	6	41.03	40.75	4	25,600	0.02%
2018/09/19	7	41.41	3	41.85	40.20	4	25,686	0.02%
2018/09/18	4	41.54	1	40.95	40.95	3	25,896	0.01%
2018/09/17	15	41.99	21	42.31	42.40	-6	26,186	-0.02%
2018/09/14	3	40.58	11	40.51	41.45	-8	25,773	-0.03%
2018/09/13	13	38.97	8	38.57	37.70	5	25,506	0.02%
2018/09/12	22	38.52	20	38.54	38.65	2	25,568	0.01%
2018/09/11	21	39.30	244	38.62	39.60	-223	25,723	-0.87%	大賣/鉅額交易
2018/09/10	10	38.39	423	38.99	37.45	-413	25,491	-1.62%	大賣/鉅額交易
2018/09/07	11	42.82	54	41.48	41.50	-43	25,119	-0.17%
2018/09/06	4	45.04	21	44.92	44.00	-17	25,060	-0.07%
2018/09/05	20	44.70	0	0.00	44.55	20	25,627	0.08%
2018/09/04	7	44.14	4	43.73	43.85	3	27,102	0.01%
2018/09/03	3	44.43	6	44.78	43.55	-3	27,874	-0.01%
2018/08/31	3	46.38	188	46.17	47.25	-185	28,015	-0.66%	大賣/鉅額交易
2018/08/30	23	48.67	16	48.19	47.50	7	28,162	0.02%
2018/08/29	9	46.69	11	47.24	47.60	-2	28,205	-0.01%
2018/08/28	15	47.50	12	47.67	47.10	3	28,746	0.01%
2018/08/27	11	45.60	14	44.51	47.20	-3	28,901	-0.01%
2018/08/24	19	43.81	24	44.68	42.95	-5	29,383	-0.02%
2018/08/23	8	46.79	11	46.73	46.40	-3	30,829	-0.01%
2018/08/22	11	47.39	31	47.11	47.10	-20	31,632	-0.06%
2018/08/21	3	47.27	2	47.50	47.00	1	33,184	0.00%
2018/08/20	18	47.12	1	52.00	47.00	17	34,269	0.05%
2018/08/17	12	51.94	49	51.61	51.80	-37	34,573	-0.11%
2018/08/16	5	50.24	151	51.18	51.20	-146	34,777	-0.42%	大賣/鉅額交易
2018/08/15	22	51.93	28	51.28	50.20	-6	35,119	-0.02%
2018/08/14	27	53.09	54	52.84	53.50	-27	35,718	-0.08%
2018/08/13	32	54.97	26	55.16	53.60	6	35,970	0.02%
2018/08/10	22	59.60	15	58.92	58.80	7	36,641	0.02%
2018/08/09	37	58.91	37	59.01	59.60	0	38,103	0.00%
2018/08/08	18	59.07	32	58.82	58.60	-14	39,838	-0.04%
2018/08/07	60	59.08	12	59.55	59.50	48	40,602	0.12%
2018/08/06	0	0.00	14	57.75	58.30	-14	41,808	-0.03%
2018/08/03	79	56.56	56	57.35	57.80	23	42,958	0.05%
2018/08/02	119	60.23	14	58.25	56.50	105	43,259	0.24%	大買/鉅額交易
2018/08/01	53	61.75	14	62.01	61.80	39	43,841	0.09%
2018/07/31	11	62.08	9	62.00	63.00	2	45,167	0.00%
2018/07/30	1	63.10	21	63.05	61.80	-20	45,338	-0.04%
2018/07/27	7	63.34	8	63.58	64.60	-1	45,469	0.00%
2018/07/26	8	64.26	103	64.20	63.30	-95	45,878	-0.21%	大賣/
2018/07/25	41	63.54	7	63.60	63.00	34	46,171	0.07%
2018/07/24	56	62.90	5	62.76	62.90	51	46,194	0.11%
2018/07/23	5	59.94	155	59.96	62.80	-150	46,073	-0.33%	大賣/鉅額交易
2018/07/20	99	62.48	92	65.25	62.40	7	46,066	0.02%
2018/07/19	207	63.86	158	63.85	64.00	49	45,727	0.11%	大買/大賣/
2018/07/18	113	62.93	22	61.62	61.50	91	46,120	0.20%	大買/
2018/07/17	83	64.31	8	63.18	62.60	75	46,538	0.16%
2018/07/16	197	63.40	197	64.14	64.30	0	47,402	0.00%	大買/大賣/
2018/07/13	47	63.93	7	63.51	62.30	40	48,285	0.08%
2018/07/12	31	62.33	10	62.48	62.10	21	47,998	0.04%
2018/07/11	28	61.29	28.5	61.61	62.00	-0.5	47,915	0.00%
2018/07/10	16	60.63	35.5	61.51	62.40	-19.5	47,730	-0.04%
2018/07/09	10	59.33	10	58.23	57.80	0	47,682	0.00%
2018/07/06	5	55.38	13	56.10	58.70	-8	47,345	-0.02%
2018/07/05	9	54.08	10	54.17	53.90	-1	46,923	0.00%
2018/07/04	26	54.96	28	54.14	53.00	-2	46,768	0.00%
2018/07/03	13	59.96	13	59.36	58.10	0	46,387	0.00%
2018/07/02	14	59.98	6	60.12	59.10	8	46,387	0.02%
2018/06/29	13	61.28	11	60.94	62.30	2	46,271	0.00%
2018/06/28	50	61.93	25	61.58	60.80	25	46,268	0.05%
2018/06/27	15	60.80	27	61.23	61.60	-12	45,965	-0.03%
2018/06/26	50	60.03	35	59.91	60.70	15	45,735	0.03%
2018/06/25	57	59.71	7	59.40	57.60	50	45,247	0.11%
2018/06/22	19	60.38	19.1	60.39	59.70	-0.1	45,234	0.00%
2018/06/21	133	61.54	21	62.60	62.50	112	45,060	0.25%	大買/鉅額交易
2018/06/20	370.8	63.75	19.2	62.48	60.60	351.5	44,997	0.78%	大買/鉅額交易
2018/06/19	105	65.47	7	65.33	64.50	98	44,847	0.22%	大買/
2018/06/15	36	68.08	6	67.70	66.60	30	44,751	0.07%
2018/06/14	97	66.64	90	67.96	68.10	7	44,648	0.02%
2018/06/13	30	67.69	35	67.27	67.00	-5	44,859	-0.01%
2018/06/12	225	72.61	70	71.78	70.00	155	44,681	0.35%	大買/鉅額交易
2018/06/11	23	67.35	42	68.11	69.70	-19	43,257	-0.04%
2018/06/08	31	63.75	34	63.03	63.40	-3	42,538	-0.01%
2018/06/07	22	66.39	10	65.46	65.00	12	42,363	0.03%
2018/06/06	34	65.79	17	65.88	66.00	17	42,989	0.04%
2018/06/05	30	65.14	21	64.62	63.70	9	43,474	0.02%
2018/06/04	28	66.72	9	66.91	67.30	19	42,688	0.04%
2018/06/01	18	68.66	6	68.70	67.10	12	42,378	0.03%
2018/05/31	43	71.34	48	71.07	69.90	-5	41,822	-0.01%
2018/05/30	28	67.09	28	67.24	67.80	0	40,393	0.00%
2018/05/29	127	67.00	168	68.15	66.40	-41	39,562	-0.10%	大買/大賣/
2018/05/28	32	63.54	34	63.97	64.80	-2	37,968	-0.01%
2018/05/25	45	60.18	45	60.00	60.50	0	36,847	0.00%
2018/05/24	18	59.16	28	59.33	59.30	-10	36,381	-0.03%
2018/05/23	23	58.83	26	59.22	58.90	-3	36,141	-0.01%
2018/05/22	93	59.73	45	60.36	58.50	48	35,613	0.13%
2018/05/21	24	62.84	16	62.95	62.60	8	34,997	0.02%
2018/05/18	41	61.91	61	61.21	63.20	-20	34,507	-0.06%
2018/05/17	95	63.35	74	62.49	61.20	21	33,760	0.06%
2018/05/16	72	61.44	136	61.08	62.00	-64	32,460	-0.20%	大賣/
2018/05/15	102	57.49	254	58.36	57.30	-152	31,009	-0.49%	大買/大賣/鉅額交易
2018/05/14	246	55.42	92	56.78	58.10	154	30,392	0.51%	大買/鉅額交易
2018/05/11	91	54.83	179	54.92	52.90	-88	29,133	-0.30%	大賣/
2018/05/10	290	52.78	299	52.96	53.50	-9	27,993	-0.03%	大買/大賣/
2018/05/09	52	53.31	224	52.59	52.50	-172	27,547	-0.62%	大賣/鉅額交易
2018/05/08	94	53.10	863	53.48	53.80	-769	26,881	-2.86%	大賣/鉅額交易
2018/05/07	18	49.03	303	48.57	50.00	-285	25,652	-1.11%	大賣/鉅額交易
2018/05/04	19	47.67	39	47.78	47.25	-20	25,600	-0.08%
2018/05/03	69	49.69	34	49.33	48.75	35	25,913	0.14%
2018/05/02	35	48.50	43	48.74	48.90	-8	25,992	-0.03%
2018/04/30	14	47.26	12	47.04	46.80	2	26,032	0.01%
2018/04/27	14	46.75	16	47.04	46.50	-2	27,327	-0.01%
2018/04/26	26	47.69	132	46.40	45.90	-106	28,276	-0.37%	大賣/鉅額交易
2018/04/25	26	46.46	44	46.98	47.60	-18	28,445	-0.06%
2018/04/24	63	48.42	197	50.15	46.25	-134	29,126	-0.46%	大賣/鉅額交易
2018/04/23	191	49.15	512	50.50	48.80	-321	28,557	-1.12%	大買/大賣/鉅額交易
2018/04/20	948	48.87	477	49.54	48.70	471	28,578	1.65%	大買/大賣/鉅額交易
2018/04/19	347	48.07	401	48.36	49.10	-54	27,712	-0.19%	大買/大賣/
2018/04/18	4	44.64	4	44.75	44.65	0	26,756	0.00%
2018/04/17	33	45.17	30	45.17	44.05	3	26,930	0.01%
2018/04/16	155	45.96	12	45.88	45.50	143	27,170	0.53%	大買/鉅額交易
2018/04/13	95	46.30	44	46.67	45.65	51	27,575	0.18%
2018/04/12	14	44.67	7	44.86	44.90	7	27,359	0.03%
2018/04/11	70	45.89	17	45.65	45.05	53	28,225	0.19%
2018/04/10	39	44.54	24	44.94	44.60	15	28,851	0.05%
2018/04/09	73	44.12	41	44.29	43.80	32	29,531	0.11%
2018/04/03	39	43.89	39	44.09	44.25	0	29,498	0.00%
2018/04/02	17	43.47	15	43.32	43.05	2	29,804	0.01%
2018/03/31	21	44.03	18	43.76	44.00	3	29,953	0.01%
2018/03/30	20	45.82	22	45.21	44.70	-2	30,304	-0.01%
2018/03/29	27	46.34	23	46.45	45.50	4	30,876	0.01%
2018/03/28	15	46.03	15	45.79	45.80	0	30,715	0.00%
2018/03/27	93	47.11	9	47.12	47.15	84	30,879	0.27%
2018/03/26	442	45.51	23	45.35	45.75	419	31,408	1.33%	大買/鉅額交易
2018/03/23	22	45.13	16	45.38	45.00	6	31,596	0.02%
2018/03/22	36	47.65	26	47.78	47.05	10	31,550	0.03%
2018/03/21	31	47.44	29	47.52	47.00	2	31,458	0.01%
2018/03/20	39	47.23	31	47.07	47.25	8	31,677	0.03%
2018/03/19	31	48.36	26	48.24	47.65	5	31,851	0.02%
2018/03/16	128	48.52	128	48.00	47.20	0	31,592	0.00%	大買/大賣/
2018/03/15	43	46.94	26	46.82	47.00	17	31,638	0.05%
2018/03/14	16	46.92	14	47.16	46.90	2	31,960	0.01%
2018/03/13	649	48.22	7	48.32	48.55	642	32,804	1.96%	大買/鉅額交易
2018/03/12	46	48.16	55	48.35	47.75	-9	33,151	-0.03%
2018/03/09	30	45.69	56	46.36	47.50	-26	33,111	-0.08%
2018/03/08	12	43.21	15	43.16	43.20	-3	33,139	-0.01%
2018/03/07	47	42.92	48	42.24	42.70	-1	33,542	0.00%
2018/03/06	2	42.65	6	42.34	42.40	-4	33,993	-0.01%
2018/03/05	41	42.22	32	42.95	41.40	9	34,392	0.03%
2018/03/02	9	44.08	10	44.08	44.10	-1	34,552	0.00%
2018/03/01	6	44.71	3	45.05	45.00	3	35,135	0.01%
2018/02/27	17	46.06	16	45.84	45.30	1	35,753	0.00%
2018/02/26	17	45.65	18	45.81	45.50	-1	36,140	0.00%
2018/02/23	1	44.60	1	45.10	44.50	0	36,662	0.00%
2018/02/22	2	44.15	2	44.40	44.15	0	38,036	0.00%
2018/02/21	10	44.78	8	45.07	45.00	2	39,623	0.01%
2018/02/12	1	43.00	2	43.63	43.00	-1	39,949	0.00%
2018/02/09	19	41.82	24	41.74	42.90	-5	40,294	-0.01%
2018/02/08	25	43.44	21	43.56	43.50	4	40,591	0.01%
2018/02/07	5	45.33	16	45.67	45.10	-11	40,855	-0.03%
2018/02/06	24	43.14	18	44.90	42.50	6	41,706	0.01%
2018/02/05	26	45.93	22	45.71	47.20	4	43,336	0.01%
2018/02/02	8	47.07	8	47.08	47.20	0	44,680	0.00%
2018/02/01	12	48.30	5	49.00	48.00	7	46,364	0.02%
2018/01/31	26	47.35	21	47.25	48.00	5	47,867	0.01%
2018/01/30	22	49.40	15.5	49.49	48.60	6.5	48,603	0.01%
2018/01/29	7	49.59	11	49.85	49.85	-4	48,644	-0.01%
2018/01/26	35	49.54	26	49.58	49.00	9	48,988	0.02%
2018/01/25	44	50.63	9	51.59	49.50	35	48,892	0.07%
2018/01/24	37	52.47	14	52.54	52.30	23	48,813	0.05%
2018/01/23	48	54.14	46	53.49	52.40	2	49,067	0.00%
2018/01/22	15	50.95	20	52.71	53.60	-5	48,434	-0.01%
2018/01/19	32	48.59	38	48.41	48.75	-6	49,111	-0.01%
2018/01/18	18	48.28	41	48.58	47.90	-23	49,222	-0.05%
2018/01/17	24	47.12	21	46.82	46.90	3	49,485	0.01%
2018/01/16	23	47.66	29	47.29	47.05	-6	50,360	-0.01%
2018/01/15	47	46.68	73	46.99	47.00	-26	51,050	-0.05%
2018/01/12	21	46.60	24	46.01	45.90	-3	51,888	-0.01%
2018/01/11	43	45.81	46	46.18	46.20	-3	52,157	-0.01%
2018/01/10	15	46.28	12	46.32	45.85	3	52,303	0.01%
2018/01/09	25	46.80	25	46.79	47.25	0	52,530	0.00%
2018/01/08	11	46.28	13	46.10	45.05	-2	52,941	0.00%
2018/01/05	60	47.46	157	47.67	47.15	-97	53,817	-0.18%	大賣/
2018/01/04	48	45.57	63	45.58	46.50	-15	54,411	-0.03%
2018/01/03	55	44.42	610	43.95	43.95	-555	53,809	-1.03%	大賣/鉅額交易
2018/01/02	21	42.51	16	42.40	42.35	5	53,322	0.01%