合晶 (6182)-元大-竹山券商分點個股進出

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
▼0.30
漲幅
-0.76%
成交量
1,803張
產業
上櫃半導體類股
1516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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	39.15	0	0.00	39.20	1	2,949	0.03%
2024/04/30	1	39.50	3	39.55	39.50	-2	2,935	-0.07%
2024/04/29	5	39.26	5	39.35	39.50	0	2,941	0.00%
2024/04/26	1	39.15	0	0.00	39.20	1	2,937	0.03%
2024/04/25	6	39.06	4	39.04	39.20	2	2,940	0.07%
2024/04/24	0	0.00	2	38.95	39.00	-2	2,969	-0.07%
2024/04/23	5	38.63	0	38.75	38.55	5	3,016	0.17%
2024/04/22	0	0.00	5	39.20	38.95	-5	3,017	-0.17%
2024/04/19	7	39.14	0	0.00	38.85	7	3,009	0.23%
2024/04/16	0	0.00	4	38.90	38.90	-4	2,945	-0.14%
2024/04/15	0	39.85	0	0.00	40.10	0	2,945	0.00%
2024/04/12	2	39.70	5	39.45	39.45	-3	2,947	-0.10%
2024/04/11	3	39.68	3	39.70	39.55	0	2,967	0.00%
2024/04/10	5	40.05	6	40.03	39.95	-1	3,008	-0.03%
2024/04/08	0	0.00	6	39.87	40.00	-6	3,039	-0.20%
2024/04/02	3	39.77	0	0.00	40.15	3	3,112	0.10%
2024/04/01	2	39.68	3	39.90	39.90	-1	3,203	-0.03%
2024/03/29	1	39.05	0	0.00	39.00	1	3,209	0.03%
2024/03/28	3	39.00	1	39.15	38.80	2	3,278	0.06%
2024/03/26	1	39.40	0	0.00	38.75	1	3,388	0.03%
2024/03/25	6.2	39.41	0	0.00	39.10	6.2	3,432	0.18%
2024/03/22	3	39.73	10	39.70	39.70	-7	3,537	-0.20%
2024/03/21	1.1	40.01	7	40.10	40.00	-6	3,678	-0.16%
2024/03/20	2	40.05	2.1	40.48	40.15	-0.1	3,999	0.00%
2024/03/19	12	39.99	8	39.73	39.60	4	4,036	0.10%
2024/03/18	8.1	39.01	0	0.00	38.80	8.1	4,353	0.19%
2024/03/15	5	39.93	1	39.80	39.70	4	4,579	0.09%
2024/03/14	2	40.45	3	40.30	40.20	-1	4,547	-0.02%
2024/03/13	1.2	40.97	1	41.75	40.70	0.2	4,537	0.00%
2024/03/12	4	41.31	10	41.25	41.20	-6	4,493	-0.13%
2024/03/11	8	41.92	2	41.68	41.60	6	4,453	0.13%
2024/03/08	19	42.08	26	42.33	42.35	-7	4,322	-0.16%
2024/03/07	0	0.00	2	40.05	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	1	40.25	3	40.40	40.10	-2	3,980	-0.05%
2024/03/04	6	40.12	1.1	40.55	40.10	4.9	3,992	0.12%
2024/03/01	5	40.10	0	0.00	39.90	5	4,022	0.12%
2024/02/29	1	39.90	0	0.00	39.80	1	4,017	0.02%
2024/02/27	1	40.50	2	40.20	39.90	-1	4,006	-0.02%
2024/02/26	3	40.60	0	0.00	40.40	3	3,992	0.08%
2024/02/23	6	41.28	0	0.00	41.00	6	3,963	0.15%
2024/02/21	0	0.00	5	41.16	41.20	-5	3,965	-0.13%
2024/02/20	2	41.30	0	0.00	41.30	2	3,960	0.05%
2024/02/19	0	0.00	2	41.70	41.70	-2	3,969	-0.05%
2024/02/16	1	41.35	0	0.00	41.40	1	3,966	0.03%
2024/02/15	1	40.95	0	0.00	41.20	1	3,965	0.03%
2024/02/02	0	0.00	0.4	40.93	41.00	-0.4	3,969	-0.01%
2024/02/01	1	40.65	0	0.00	41.00	1	4,014	0.02%
2024/01/30	2	41.18	0	0.00	40.55	2	4,055	0.05%
2024/01/26	10	41.38	0	0.00	41.35	10	4,131	0.24%
2024/01/25	6	41.81	0	0.00	41.50	6	4,137	0.15%
2024/01/24	20	42.44	0	0.00	42.35	20	4,158	0.48%
2024/01/23	0	0.00	2	42.35	42.30	-2	4,234	-0.05%
2024/01/19	0	0.00	3	42.13	42.15	-3	4,291	-0.07%
2024/01/18	3	42.02	2	41.65	41.60	1	4,334	0.02%
2024/01/17	19	42.49	1	42.20	42.20	18	4,333	0.42%
2024/01/16	3	42.90	3	43.10	43.35	0	4,309	0.00%
2024/01/15	2	43.43	5	43.16	43.15	-3	4,308	-0.07%
2024/01/12	10	42.60	11	42.80	42.75	-1	4,315	-0.02%
2024/01/11	5	42.60	12	42.79	42.80	-7	4,325	-0.16%
2024/01/10	38	42.53	0	0.00	42.35	38	4,351	0.87%
2024/01/09	32	42.85	31	43.10	43.05	1	4,338	0.02%
2024/01/08	0	0.00	1	43.50	43.55	-1	4,326	-0.02%
2024/01/05	21	43.10	31	43.32	43.05	-10	4,347	-0.23%
2024/01/04	2	43.00	2	43.00	43.25	0	4,341	0.00%
2024/01/03	1	43.10	2	43.30	43.20	-1	4,318	-0.02%
2024/01/02	1	43.10	0	0.00	43.05	1	4,297	0.02%
2023/12/29	4	43.40	0	0.00	43.30	4	4,298	0.09%
2023/12/28	2	43.68	2	43.65	43.55	0	4,277	0.00%
2023/12/27	3	43.72	0	0.00	43.95	3	4,250	0.07%
2023/12/26	1	43.80	0	0.00	44.15	1	4,172	0.02%
2023/12/25	4	43.68	0	0.00	43.75	4	4,130	0.10%
2023/12/22	64	44.25	10	44.20	44.10	54	4,096	1.32%
2023/12/21	21	44.05	15	44.12	44.05	6	4,051	0.15%
2023/12/20	18	44.86	0	0.00	44.65	18	3,989	0.45%
2023/12/19	13	45.20	0	0.00	45.00	13	3,943	0.33%
2023/12/18	15	47.21	0	0.00	46.05	15	3,839	0.39%
2023/12/15	5	48.61	31.1	48.72	48.05	-26.1	3,768	-0.69%
2023/12/14	42.1	46.66	8	47.03	47.40	34.1	3,495	0.98%
2023/12/13	26.1	47.32	46	47.04	46.45	-19.9	3,474	-0.57%
2023/12/12	5	45.51	38	46.56	47.60	-33	3,179	-1.04%
2023/12/11	1	44.20	0	0.00	44.20	1	2,933	0.03%
2023/12/08	0	0.00	4	44.58	44.50	-4	2,993	-0.13%
2023/12/05	0	0.00	3	44.80	44.45	-3	3,194	-0.09%
2023/12/01	21	45.02	0	0.00	45.10	21	3,339	0.63%
2023/11/30	30	45.30	1	45.30	45.00	29	3,365	0.86%
2023/11/28	0	0.00	1	44.40	44.85	-1	3,332	-0.03%
2023/11/27	1	43.85	0	0.00	43.85	1	3,299	0.03%
2023/11/24	1	44.05	1	44.05	43.85	0	3,305	0.00%
2023/11/20	0	0.00	5	44.08	44.05	-5	3,340	-0.15%
2023/11/15	2	43.15	0	0.00	43.00	2	3,371	0.06%
2023/11/13	0	0.00	2	43.00	42.95	-2	3,426	-0.06%
2023/11/10	4	42.74	0	0.00	42.90	4	3,449	0.12%
2023/11/09	4	42.45	0	0.00	42.40	4	3,456	0.12%
2023/11/08	0.2	43.50	4	43.44	43.15	-3.8	3,457	-0.11%
2023/11/07	2	43.03	0	0.00	43.00	2	3,444	0.06%
2023/11/06	5	43.56	1	43.65	43.50	4	3,448	0.12%
2023/10/27	0	0.00	1	46.60	45.80	-1	3,464	-0.03%
2023/10/25	10	46.53	0	0.00	46.15	10	3,467	0.29%
2023/10/20	0	0.00	1	46.00	46.00	-1	3,539	-0.03%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/06	5	45.90	0	0.00	45.95	5	4,134	0.12%
2023/10/05	0	0.00	1	45.70	46.00	-1	4,280	-0.02%
2023/10/04	0	0.00	1	45.00	44.95	-1	4,411	-0.02%
2023/10/02	0	0.00	1	45.00	45.00	-1	4,520	-0.02%
2023/09/27	1	44.15	0	0.00	44.00	1	4,641	0.02%
2023/09/21	0	0.00	10	44.90	44.85	-10	4,742	-0.21%
2023/09/20	1	45.10	0	0.00	44.90	1	4,817	0.02%
2023/09/19	2	45.98	6	46.00	45.70	-4	4,900	-0.08%
2023/09/18	1	46.70	2.1	47.08	46.70	-1.1	4,853	-0.02%
2023/09/15	0	0.00	2	46.80	46.50	-2	4,802	-0.04%
2023/09/13	0.1	45.80	4	46.00	45.90	-3.9	4,749	-0.08%
2023/09/12	0	0.00	4	45.19	45.65	-4	4,776	-0.08%
2023/09/11	0	0.00	2	44.58	44.40	-2	4,792	-0.04%
2023/09/08	10.5	44.90	3	45.05	44.85	7.5	5,009	0.15%
2023/09/07	0	0.00	2	44.83	44.85	-2	4,970	-0.04%
2023/09/06	3	44.45	0.3	43.97	44.30	2.7	4,892	0.05%
2023/09/05	0	0.00	0.2	43.70	43.55	-0.2	4,848	0.00%
2023/09/04	0.1	43.20	2	42.98	43.20	-2	4,859	-0.04%
2023/09/01	0	0.00	2	43.20	43.10	-2	4,864	-0.04%
2023/08/30	0	0.00	2	42.40	42.45	-2	4,885	-0.04%
2023/08/28	0	0.00	0.4	42.10	42.00	-0.4	4,910	-0.01%
2023/08/25	3	41.65	10	41.92	42.15	-7	4,910	-0.14%
2023/08/24	0	0.00	2	42.20	41.75	-2	4,913	-0.04%
2023/08/23	0	0.00	3	42.02	42.00	-3	4,928	-0.06%
2023/08/22	1.4	41.35	4	41.68	41.65	-2.6	4,921	-0.05%
2023/08/21	1	41.65	0	0.00	41.10	1	4,900	0.02%
2023/08/18	0	0.00	2	40.93	41.25	-2	4,893	-0.04%
2023/08/16	4	39.51	0	0.00	39.90	4	4,857	0.08%
2023/08/14	1	39.00	5	39.30	39.25	-4	4,827	-0.08%
2023/08/11	0	40.15	0	0.00	39.95	0	4,795	0.00%
2023/08/10	2.5	40.06	0	0.00	40.00	2.5	4,773	0.05%
2023/08/09	5	40.46	0	0.00	40.45	5	4,724	0.11%
2023/08/08	0	0.00	17	41.64	41.50	-17	4,637	-0.37%
2023/08/07	0.1	42.50	10	42.20	42.30	-9.9	4,601	-0.22%
2023/08/04	1.1	42.77	0.1	42.50	42.70	1	4,583	0.02%
2023/08/02	2	42.55	0	0.00	42.45	2	4,603	0.04%
2023/07/31	6	42.54	0	0.00	42.50	6	4,534	0.13%
2023/07/28	10.2	43.50	0	0.00	43.50	10.2	4,463	0.23%
2023/07/27	0	0.00	4	43.45	43.60	-4	4,464	-0.09%
2023/07/26	23.1	42.94	1	43.05	42.75	22.1	4,454	0.49%
2023/07/25	2	43.60	0	0.00	43.55	2	4,430	0.05%
2023/07/24	5	43.50	1	43.05	43.05	4	4,423	0.09%
2023/07/21	7.1	44.54	0	0.00	44.40	7.1	4,421	0.16%
2023/07/20	1.1	45.66	2	45.73	45.60	-1	4,426	-0.02%
2023/07/19	4	46.28	1	45.80	45.60	3	4,456	0.07%
2023/07/18	10.1	48.62	6	48.52	48.60	4.1	4,399	0.09%
2023/07/17	3	48.77	0	0.00	48.90	3	4,293	0.07%
2023/07/14	2	47.98	4.1	47.56	48.45	-2.1	4,239	-0.05%
2023/07/13	6	47.85	4	47.85	47.35	2	4,166	0.05%
2023/07/12	8	48.59	10	48.30	48.10	-2	4,123	-0.05%
2023/07/11	4	47.89	1	47.75	47.80	3	4,014	0.07%
2023/07/10	1	47.10	0.5	47.14	47.30	0.6	3,981	0.01%
2023/07/07	8.3	46.57	1	46.65	46.70	7.3	3,963	0.18%
2023/07/06	3	47.53	4.8	47.74	47.75	-1.8	3,922	-0.05%
2023/07/05	0.3	47.09	1	47.15	47.35	-0.8	3,870	-0.02%
2023/07/04	0.2	46.95	1	46.80	46.75	-0.8	3,838	-0.02%
2023/07/03	1	47.30	0	0.00	47.30	1	3,841	0.03%
2023/06/30	0	0.00	3	47.00	47.30	-3	3,822	-0.08%
2023/06/29	0	0.00	0.2	46.95	46.95	-0.2	3,842	-0.01%
2023/06/28	0	0.00	17	47.33	47.20	-17	3,834	-0.44%
2023/06/27	0	0.00	5	47.02	46.60	-5	3,836	-0.13%
2023/06/26	0	0.00	2	45.75	46.15	-2	3,751	-0.05%
2023/06/20	6	45.99	8	45.98	45.95	-2	3,980	-0.05%
2023/06/19	1	46.25	0.7	46.37	46.25	0.3	4,117	0.01%
2023/06/16	16	46.27	0	46.55	46.65	16	4,269	0.37%
2023/06/15	4	46.30	5	46.29	46.40	-1	4,270	-0.02%
2023/06/14	15	46.25	15	46.08	46.30	0	4,244	0.00%
2023/06/09	0	0.00	1	44.00	43.90	-1	4,224	-0.02%
2023/06/08	1.1	44.11	0	0.00	44.05	1.1	4,254	0.02%
2023/06/07	0	45.00	0	0.00	45.20	0	4,335	0.00%
2023/06/06	0	45.05	0	0.00	45.20	0	4,371	0.00%
2023/06/05	0	0.00	6	45.48	45.40	-6	4,430	-0.14%
2023/06/02	7	45.18	0	0.00	44.75	7	4,433	0.16%
2023/06/01	0	44.80	0	0.00	44.65	0	4,454	0.00%
2023/05/30	0	0.00	2	44.85	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	2	44.80	44.80	-2	4,461	-0.04%
2023/05/24	1	43.95	0	0.00	44.00	1	4,492	0.02%
2023/05/23	0.1	44.20	0	0.00	44.10	0.1	4,510	0.00%
2023/05/19	0	0.00	1	43.50	43.20	-1	4,523	-0.02%
2023/05/18	0	0.00	5	43.36	43.50	-5	4,597	-0.11%
2023/05/17	4	43.25	0	0.00	43.00	4	4,643	0.09%
2023/05/15	0	0.00	3	42.35	42.25	-3	4,660	-0.06%
2023/05/12	2	42.30	0	0.00	42.40	2	4,730	0.04%
2023/05/10	2	42.60	4	42.45	42.60	-2	4,903	-0.04%
2023/05/09	1.1	42.71	0	0.00	42.60	1.1	4,975	0.02%
2023/05/08	0.1	44.05	0	0.00	43.80	0.1	4,988	0.00%
2023/05/03	1	44.20	0	0.00	44.10	1	5,198	0.02%
2023/05/02	0	0.00	24	43.94	44.00	-24	5,268	-0.46%
2023/04/28	4	43.25	0	0.00	43.20	4	5,378	0.07%
2023/04/27	5.1	42.51	1	43.10	43.20	4.1	5,360	0.08%
2023/04/26	1	42.40	0	0.00	42.50	1	5,334	0.02%
2023/04/25	14	43.27	0	0.00	42.55	14	5,320	0.26%
2023/04/24	1	43.61	13	43.95	43.55	-12	5,314	-0.23%
2023/04/21	5.1	44.51	11	44.10	44.10	-5.9	5,301	-0.11%
2023/04/20	12.5	45.22	10	45.60	45.15	2.5	5,273	0.05%
2023/04/19	18.1	45.91	15	45.43	45.25	3.1	5,337	0.06%
2023/04/18	11	46.24	14	46.19	46.15	-3	5,261	-0.06%
2023/04/17	14.1	46.22	0	0.00	46.15	14.1	5,238	0.27%
2023/04/14	4.1	46.92	10	46.75	46.70	-6	5,182	-0.11%
2023/04/13	16.3	47.35	0	0.00	46.85	16.3	5,147	0.32%
2023/04/12	15	47.98	1	48.25	48.35	14	5,035	0.28%
2023/04/11	0.1	48.50	0	0.00	48.30	0.1	4,993	0.00%
2023/04/10	0	0.00	10	48.66	48.65	-10	4,980	-0.20%
2023/04/07	1	48.20	0	0.00	47.90	1	4,918	0.02%
2023/04/06	13	47.97	0	0.00	47.60	13	4,906	0.26%
2023/03/31	11	48.86	7	48.68	48.50	4	4,867	0.08%
2023/03/30	0	0.00	9	48.70	48.65	-9	4,837	-0.19%
2023/03/29	13	47.97	8	48.50	48.00	5	4,819	0.10%
2023/03/28	12	48.68	6	48.75	48.10	6	4,807	0.12%
2023/03/27	13	48.75	11	49.11	48.90	2	4,706	0.04%
2023/03/24	9	49.22	6	49.49	49.35	3	4,633	0.06%
2023/03/23	12	48.63	10	48.95	49.55	2	4,531	0.04%
2023/03/22	4	48.29	8	48.61	48.90	-4	4,355	-0.09%
2023/03/21	4	47.95	3	48.38	47.70	1	4,191	0.02%
2023/03/20	0.5	46.60	3.2	46.93	47.20	-2.7	4,007	-0.07%
2023/03/17	5.3	47.06	7	46.85	46.20	-1.7	3,945	-0.04%
2023/03/16	9	46.28	9	46.47	46.45	0	3,860	0.00%
2023/03/15	4	46.10	14	46.11	45.95	-10	3,782	-0.26%
2023/03/14	11	43.96	10	44.40	44.90	1	3,738	0.03%
2023/03/10	5	46.03	33	46.00	45.40	-28	3,731	-0.75%
2023/03/09	15	46.82	5	46.59	46.20	10	3,782	0.26%
2023/03/08	12	45.92	10	46.20	46.90	2	3,772	0.05%
2023/03/07	0	0.00	10.3	46.35	46.10	-10.3	3,742	-0.28%
2023/03/06	10	46.00	10	46.15	46.05	0	3,738	0.00%
2023/03/03	1	44.90	0	0.00	45.00	1	3,738	0.03%
2023/03/01	0.2	45.00	0.1	44.60	45.10	0.1	3,897	0.00%
2023/02/24	0.2	44.88	0	0.00	44.90	0.2	3,889	0.01%
2023/02/23	7	45.36	5	45.30	45.35	2	3,899	0.05%
2023/02/22	5.1	45.00	5	45.00	45.15	0.1	3,948	0.00%
2023/02/21	16	46.02	0	0.00	45.85	16	3,949	0.41%
2023/02/20	0	0.00	6	46.43	46.35	-6	4,028	-0.15%
2023/02/17	5	46.00	3	46.07	46.25	2	4,126	0.05%
2023/02/16	0.1	46.10	18	46.41	46.45	-17.9	4,165	-0.43%
2023/02/14	0.1	45.30	1	45.45	45.05	-0.9	4,354	-0.02%
2023/02/10	17	46.28	1	46.80	45.70	16	4,528	0.35%
2023/02/09	6.3	46.24	0	0.00	46.65	6.3	4,594	0.14%
2023/02/08	3.2	46.59	6	46.65	46.15	-2.9	4,578	-0.06%
2023/02/07	0	0.00	1	45.30	46.20	-1	4,562	-0.02%
2023/02/03	1	45.90	5	45.55	45.55	-4	4,610	-0.09%
2023/02/02	0	0.00	1	46.15	46.10	-1	4,610	-0.02%
2023/02/01	5	45.43	12	45.42	45.50	-7	4,585	-0.15%
2023/01/31	2	44.55	3	44.78	44.85	-1	4,618	-0.02%
2023/01/30	8	43.71	6.1	43.72	44.50	1.9	4,570	0.04%
2023/01/17	0	0.00	1	42.25	42.10	-1	4,472	-0.02%
2023/01/16	1	41.80	1	42.00	42.20	0	4,562	0.00%
2023/01/13	4	42.70	4	41.85	41.80	0	4,593	0.00%
2023/01/11	2.1	43.47	2	43.40	43.40	0.1	4,613	0.00%
2023/01/10	7	43.65	3	43.83	43.90	4	4,666	0.09%
2023/01/09	6	43.69	5	44.31	44.25	1	4,683	0.02%
2023/01/06	0	0.00	1	42.20	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	1	42.10	41.65	-1	4,758	-0.02%
2023/01/04	0	41.55	1	41.50	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	0.2	40.70	41.45	-0.2	4,896	0.00%
2022/12/30	3	41.32	1	40.80	40.80	2	4,942	0.04%
2022/12/28	1	40.85	0	0.00	40.75	1	5,203	0.02%
2022/12/21	2	41.95	0	0.00	41.65	2	5,752	0.03%
2022/12/20	1	42.35	0	0.00	41.85	1	6,069	0.02%
2022/12/15	1.1	44.88	0	0.00	44.60	1.1	6,395	0.02%
2022/12/13	2	43.90	0	0.00	43.85	2	6,483	0.03%
2022/12/12	0	0.00	1	43.80	43.75	-1	6,505	-0.02%
2022/12/09	1	44.30	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.60	0	0.00	44.85	1	6,563	0.02%
2022/12/07	2	45.08	12	45.73	44.75	-10	6,595	-0.15%
2022/12/06	3	46.45	0	0.00	46.00	3	6,609	0.05%
2022/12/05	0	0.00	2	47.60	47.70	-2	6,613	-0.03%
2022/12/02	9	47.59	2	47.80	47.60	7	6,622	0.11%
2022/12/01	8	47.69	5	47.40	47.70	3	6,644	0.05%
2022/11/29	0	0.00	1	45.15	45.20	-1	6,728	-0.01%
2022/11/28	0	0.00	1	46.00	45.55	-1	6,740	-0.01%
2022/11/25	5	46.31	0	0.00	45.90	5	6,802	0.07%
2022/11/24	0.1	45.90	2	46.25	46.50	-1.9	6,820	-0.03%
2022/11/23	0	0.00	2	45.20	45.20	-2	6,795	-0.03%
2022/11/22	1	45.80	0	0.00	45.65	1	6,842	0.01%
2022/11/21	4	46.05	4	45.98	45.85	0	7,128	0.00%
2022/11/18	4	45.71	0	0.00	45.65	4	7,432	0.05%
2022/11/17	3	45.78	5	45.80	46.20	-2	7,423	-0.03%
2022/11/16	0	0.00	4	45.75	46.10	-4	7,464	-0.05%
2022/11/15	8	45.53	7	45.78	46.00	1	7,430	0.01%
2022/11/14	1	44.85	9	44.83	45.00	-8	7,468	-0.11%
2022/11/11	14	45.06	5	45.16	44.75	9	7,530	0.12%
2022/11/10	20	43.66	22	43.62	43.80	-2	7,430	-0.03%
2022/11/09	5	42.90	4	42.91	43.00	1	7,527	0.01%
2022/11/08	5	42.64	3	42.85	42.25	2	7,570	0.03%
2022/11/07	3	42.08	2	42.25	42.35	1	7,805	0.01%
2022/11/04	3	41.70	3.4	42.09	42.20	-0.4	8,032	0.00%
2022/11/03	2	40.80	0	0.00	41.40	2	8,027	0.02%
2022/11/02	0.2	40.60	1	40.85	41.00	-0.8	8,098	-0.01%
2022/11/01	1	40.35	0	0.00	40.20	1	8,034	0.01%
2022/10/28	0	0.00	1	39.00	39.05	-1	8,131	-0.01%
2022/10/27	0.9	39.80	17	39.44	39.95	-16.1	8,121	-0.20%
2022/10/26	11	38.29	10	37.63	37.60	1	8,063	0.01%
2022/10/25	11	38.50	0	0.00	38.30	11	8,072	0.14%
2022/10/24	11	39.40	22	39.80	38.95	-11	8,111	-0.14%
2022/10/21	10	38.66	5	38.67	39.05	5	8,078	0.06%
2022/10/20	11	39.05	7	38.59	38.70	4	8,089	0.05%
2022/10/19	8	39.44	0	0.00	39.00	8	8,105	0.10%
2022/10/18	3	39.60	1	39.55	39.55	2	8,090	0.02%
2022/10/17	1	37.40	6	38.50	39.80	-5	8,162	-0.06%
2022/10/14	0.2	38.51	11	38.24	38.95	-10.8	8,231	-0.13%
2022/10/13	7	36.99	11	36.97	36.40	-4	8,282	-0.05%
2022/10/12	1	39.00	0	0.00	38.70	1	8,242	0.01%
2022/10/11	3	38.37	1	38.50	38.40	2	8,291	0.02%
2022/10/07	2	40.35	0	0.00	40.60	2	8,336	0.02%
2022/10/06	7	40.89	0	0.00	41.10	7	8,352	0.08%
2022/10/05	2	41.33	2	41.48	40.80	0	8,345	0.00%
2022/10/04	0	0.00	12	39.71	39.90	-12	8,311	-0.14%
2022/10/03	3	38.57	1	38.60	38.60	2	8,391	0.02%
2022/09/30	9	38.85	2.5	39.05	39.45	6.5	8,407	0.08%
2022/09/29	165	38.56	145	39.03	38.30	20	8,428	0.24%	大買/大賣/
2022/09/28	6.1	38.95	26	39.02	37.90	-19.9	8,439	-0.24%
2022/09/27	5.3	38.67	7.3	38.43	40.30	-2	8,331	-0.02%
2022/09/26	8	41.07	2	40.68	40.15	6	8,083	0.07%
2022/09/23	1	44.80	1	44.45	44.60	0	7,976	0.00%
2022/09/22	1	44.50	1	45.80	45.80	0	7,992	0.00%
2022/09/21	3	45.78	4	45.45	45.35	-1	7,978	-0.01%
2022/09/16	3	47.85	3	47.53	47.25	0	8,045	0.00%
2022/09/15	3	48.77	0	0.00	48.25	3	8,114	0.04%
2022/09/14	0	0.00	1	48.25	48.80	-1	8,186	-0.01%
2022/09/13	3	49.13	2	48.90	48.90	1	8,228	0.01%
2022/09/12	1	49.40	0	0.00	49.30	1	8,309	0.01%
2022/09/08	0	0.00	2	47.88	48.00	-2	8,404	-0.02%
2022/09/07	1	46.90	0	0.00	46.50	1	8,480	0.01%
2022/09/06	2	47.30	2	47.55	47.30	0	8,494	0.00%
2022/09/05	1	48.60	21	49.49	48.50	-20	8,483	-0.24%
2022/09/02	18	51.16	1	51.90	51.00	17	8,479	0.20%
2022/09/01	2	51.15	5	50.96	51.10	-3	8,484	-0.04%
2022/08/31	3	51.53	3	51.43	52.20	0	8,464	0.00%
2022/08/30	0.1	51.00	0	0.00	52.00	0.1	8,477	0.00%
2022/08/29	5.1	50.88	3	50.77	50.70	2.1	8,441	0.02%
2022/08/26	29.3	53.40	12.2	53.59	52.70	17.1	8,393	0.20%
2022/08/25	10	52.97	13	52.68	53.60	-3	8,176	-0.04%
2022/08/24	4	50.58	2	50.90	50.30	2	7,970	0.03%
2022/08/22	2	51.00	0	0.00	50.80	2	8,484	0.02%
2022/08/19	3	52.03	4	51.95	51.60	-1	8,626	-0.01%
2022/08/18	1	51.50	2	50.50	51.50	-1	8,886	-0.01%
2022/08/17	7	51.19	5	51.26	50.90	2	8,984	0.02%
2022/08/16	7	51.43	6	51.18	51.00	1	9,064	0.01%
2022/08/15	2	49.90	8	50.11	50.20	-6	8,954	-0.07%
2022/08/12	12	50.47	12	50.53	50.30	0	8,964	0.00%
2022/08/11	3	49.85	10	49.40	49.60	-7	8,792	-0.08%
2022/08/10	0	0.00	6	47.53	47.60	-6	8,698	-0.07%
2022/08/09	2	47.00	60	47.15	47.10	-58	8,845	-0.66%
2022/08/08	17	45.69	0	0.00	45.95	17	9,344	0.18%
2022/08/05	9	46.19	13	45.93	46.50	-4	9,800	-0.04%
2022/08/04	7	44.56	4	44.06	45.30	3	9,801	0.03%
2022/08/03	6	45.13	3	44.95	45.10	3	9,954	0.03%
2022/08/02	7	45.63	0	0.00	45.45	7	10,187	0.07%
2022/08/01	32	47.17	3	47.55	47.15	29	10,426	0.28%
2022/07/29	2	47.83	14	47.91	47.75	-12	10,543	-0.11%
2022/07/28	26	47.21	13	47.18	47.00	13	10,780	0.12%
2022/07/27	11	46.06	24	46.48	47.15	-13	10,957	-0.12%
2022/07/26	15	46.65	7	47.07	45.90	8	10,981	0.07%
2022/07/25	2	47.43	4	47.35	47.55	-2	11,009	-0.02%
2022/07/22	13	48.42	5	48.41	48.10	8	11,136	0.07%
2022/07/21	8	48.51	8	48.31	48.95	0	11,207	0.00%
2022/07/20	28	47.93	5	47.44	47.25	23	11,225	0.20%
2022/07/19	3	46.52	2	46.50	46.55	1	11,345	0.01%
2022/07/18	5	48.03	1	48.10	48.20	4	11,402	0.04%
2022/07/15	7	47.06	6	46.93	47.55	1	11,364	0.01%
2022/07/14	0	0.00	2.8	46.09	46.15	-2.8	11,335	-0.02%
2022/07/13	1	45.30	7	45.35	44.80	-6	11,443	-0.05%
2022/07/12	10	44.99	2	45.35	44.00	8	11,600	0.07%
2022/07/11	11	47.17	8	47.54	47.30	3	11,749	0.03%
2022/07/08	3	46.27	3	46.13	46.40	0	11,789	0.00%
2022/07/07	6	44.37	4	44.88	44.90	2	11,800	0.02%
2022/07/06	5	44.64	3	43.57	43.30	2	12,100	0.02%
2022/07/05	1	45.60	0	0.00	46.00	1	12,371	0.01%
2022/07/04	2	44.35	6	44.99	44.55	-4	12,364	-0.03%
2022/07/01	8	47.00	7.2	45.54	45.05	0.8	12,365	0.01%
2022/06/30	9	48.51	0.5	48.62	48.05	8.5	12,273	0.07%
2022/06/28	1	51.00	0	0.00	51.00	1	12,440	0.01%
2022/06/24	1	51.00	4	50.75	50.50	-3	12,776	-0.02%
2022/06/23	11	49.95	6.3	49.77	49.95	4.7	13,229	0.04%
2022/06/22	1	51.30	3	51.33	50.20	-2	14,000	-0.01%
2022/06/21	2	51.30	0	0.00	52.40	2	14,530	0.01%
2022/06/20	3	52.43	5	50.62	50.20	-2	14,839	-0.01%
2022/06/17	11	53.22	15	52.07	52.60	-4	14,885	-0.03%
2022/06/16	6	55.93	10	56.35	54.60	-4	14,888	-0.03%
2022/06/15	5	57.54	1	58.10	57.00	4	14,993	0.03%
2022/06/14	15	57.13	7	57.63	58.40	8	15,309	0.05%
2022/06/13	12	58.18	8	57.93	57.70	4	15,378	0.03%
2022/06/10	7.1	60.44	1	60.60	60.50	6.1	15,371	0.04%
2022/06/09	6	61.08	6	61.48	61.00	0	15,626	0.00%
2022/06/08	2	61.05	2	61.55	60.80	0	15,664	0.00%
2022/06/07	0	0.00	14	60.98	61.30	-14	15,905	-0.09%
2022/06/06	11	61.06	2	61.00	61.00	9	16,035	0.06%
2022/06/02	3	61.73	4	61.50	61.60	-1	16,288	-0.01%
2022/06/01	7.4	61.64	7	61.64	61.60	0.4	16,483	0.00%
2022/05/31	21	62.52	11	62.41	62.30	10	16,488	0.06%
2022/05/30	8	62.14	18	62.17	62.00	-10	16,441	-0.06%
2022/05/27	7	61.11	8	60.99	60.70	-1	16,268	-0.01%
2022/05/26	15	60.30	23	60.76	60.00	-8	16,175	-0.05%
2022/05/25	4	59.33	5	59.74	59.80	-1	15,883	-0.01%
2022/05/24	5	58.66	6	59.75	57.50	-1	15,892	-0.01%
2022/05/23	8	59.73	9	59.43	59.40	-1	15,785	-0.01%
2022/05/20	2	59.30	0	0.00	59.60	2	15,830	0.01%
2022/05/19	1	57.70	1	58.00	59.60	0	15,801	0.00%
2022/05/18	4	59.68	6	59.75	59.30	-2	15,781	-0.01%
2022/05/17	6	58.85	5	59.20	60.10	1	15,738	0.01%
2022/05/16	22	60.63	34	59.69	58.60	-12	15,715	-0.08%
2022/05/13	12	58.98	43	59.28	59.70	-31	15,340	-0.20%
2022/05/12	14	56.00	6	55.53	55.50	8	15,166	0.05%
2022/05/11	16	56.93	15	57.21	56.90	1	15,825	0.01%
2022/05/10	15	55.97	13.1	57.18	58.00	1.9	16,239	0.01%
2022/05/09	4	57.23	2	57.10	56.60	2	16,322	0.01%
2022/05/06	8.1	55.40	1	55.50	55.50	7.1	16,342	0.04%
2022/05/05	18	57.27	13	57.45	57.80	5	16,717	0.03%
2022/05/04	19.1	55.46	6	55.83	55.60	13.1	16,714	0.08%
2022/05/03	0	0.00	1	54.70	55.50	-1	16,822	-0.01%
2022/04/29	2	54.80	1	55.50	54.30	1	17,101	0.01%
2022/04/28	1	54.30	2	54.50	54.70	-1	17,318	-0.01%
2022/04/27	6	51.78	3.3	52.75	53.80	2.7	17,354	0.02%
2022/04/26	2	54.70	1	55.10	54.70	1	17,287	0.01%
2022/04/25	7	55.09	1	55.00	54.20	6	17,357	0.03%
2022/04/22	5	58.28	2	58.60	57.90	3	17,523	0.02%
2022/04/21	6	59.88	2	59.85	59.90	4	17,766	0.02%
2022/04/20	28.1	59.25	0	0.00	58.90	28.1	18,011	0.16%
2022/04/19	30	60.07	16	59.84	59.30	14	18,412	0.08%
2022/04/18	10.2	59.55	4	59.38	59.00	6.2	18,403	0.03%
2022/04/15	7	59.44	7	58.73	58.40	0	18,432	0.00%
2022/04/14	12	61.31	2	60.80	60.80	10	18,655	0.05%
2022/04/13	2	62.00	9	62.00	62.40	-7	18,634	-0.04%
2022/04/12	5	62.86	1	61.60	60.90	4	18,821	0.02%
2022/04/11	21	63.41	7	64.44	62.60	14	18,728	0.07%
2022/04/08	1	67.80	2	67.85	68.00	-1	18,893	-0.01%
2022/04/07	4	69.18	4	69.00	68.00	0	18,970	0.00%
2022/04/06	0	0.00	1	68.10	69.40	-1	19,232	-0.01%
2022/04/01	7.1	67.68	1	67.60	69.00	6.1	19,662	0.03%
2022/03/31	4	69.03	2	69.00	68.90	2	19,841	0.01%
2022/03/30	2	70.30	2	71.10	69.80	0	19,946	0.00%
2022/03/29	6	70.05	1	70.00	70.00	5	20,416	0.02%
2022/03/28	5	69.30	2	69.05	70.50	3	20,327	0.01%
2022/03/25	32	72.06	8	73.31	71.10	24	20,092	0.12%
2022/03/24	25	76.53	4	76.55	76.30	21	19,374	0.11%
2022/03/23	13	78.64	17	78.79	79.00	-4	19,064	-0.02%
2022/03/22	0	0.00	6.2	76.88	77.20	-6.2	19,631	-0.03%
2022/03/21	6	76.40	2	76.15	75.80	4	19,753	0.02%
2022/03/18	3	75.00	1	74.90	75.30	2	20,122	0.01%
2022/03/17	3	73.77	28.1	73.66	74.90	-25.1	20,327	-0.12%
2022/03/16	3	70.93	4	71.45	70.40	-1	20,662	0.00%
2022/03/15	9	70.73	1	71.20	70.20	8	21,408	0.04%
2022/03/14	6.1	73.07	4	72.93	72.50	2.1	23,269	0.01%
2022/03/11	4	70.10	9.1	70.53	71.40	-5.1	23,531	-0.02%
2022/03/10	3.1	71.98	6	71.80	71.70	-2.9	24,096	-0.01%
2022/03/09	6	68.97	4	69.70	68.60	2	24,579	0.01%
2022/03/08	7.2	69.25	3	72.00	68.10	4.2	25,744	0.02%
2022/03/07	9	72.53	2	72.40	72.00	7	27,870	0.03%
2022/03/04	3.1	77.43	5	77.06	76.50	-2	30,560	-0.01%
2022/03/03	4	76.98	7.3	77.49	77.40	-3.3	32,162	-0.01%
2022/03/02	3	75.20	2	75.25	76.30	1	33,425	0.00%
2022/03/01	1	73.00	1	75.20	75.20	0	35,505	0.00%
2022/02/25	4	72.58	0	0.00	72.40	4	37,159	0.01%
2022/02/24	9	73.16	2	73.90	71.50	7	37,706	0.02%
2022/02/23	2	75.25	2	75.80	75.80	0	38,556	0.00%
2022/02/22	7.3	75.16	4	74.80	74.90	3.3	38,753	0.01%
2022/02/21	5	77.44	1	77.70	77.30	4	38,827	0.01%
2022/02/18	0	0.00	2	77.25	78.30	-2	39,120	-0.01%
2022/02/17	2	77.25	40	77.28	77.00	-38	39,815	-0.10%
2022/02/16	5	78.52	12	79.00	78.10	-7	39,830	-0.02%
2022/02/15	3	78.57	10.2	78.53	77.80	-7.2	40,095	-0.02%
2022/02/14	5	78.54	12.1	78.71	77.80	-7.1	40,215	-0.02%
2022/02/11	86	79.07	54	79.63	79.70	32	40,771	0.08%
2022/02/10	29.3	77.22	39	77.75	78.10	-9.8	40,750	-0.02%
2022/02/09	11	74.83	11	74.77	74.70	0	40,664	0.00%
2022/02/08	12	72.78	6	73.02	73.00	6	41,039	0.01%
2022/02/07	39	72.63	25	74.72	73.40	14	40,868	0.03%
2022/01/26	1	75.41	7	75.76	76.80	-6	40,695	-0.01%
2022/01/25	8	76.02	11	76.35	75.40	-3	41,051	-0.01%
2022/01/24	3	73.97	6	74.72	75.30	-3	41,508	-0.01%
2022/01/21	11	75.15	13	73.98	73.10	-2	41,929	0.00%
2022/01/20	8	76.91	11	76.63	77.60	-3	41,885	-0.01%
2022/01/19	7	77.21	0	0.00	77.10	7	41,826	0.02%
2022/01/18	29	79.43	4	79.28	78.60	25	41,937	0.06%
2022/01/17	10	78.92	4	79.55	79.30	6	41,950	0.01%
2022/01/14	7	77.30	1	78.00	78.10	6	42,033	0.01%
2022/01/13	2	79.60	4.1	79.75	79.60	-2.1	42,427	0.00%
2022/01/12	24	81.18	9.2	79.39	78.20	14.8	42,420	0.03%
2022/01/11	7	79.33	7	78.77	78.30	0	42,167	0.00%
2022/01/10	7.1	78.29	3	79.93	80.00	4.1	42,243	0.01%
2022/01/07	10.2	78.91	2.2	79.00	78.50	8	42,337	0.02%
2022/01/06	13.4	82.58	23.1	81.89	82.90	-9.7	41,989	-0.02%
2022/01/05	2.1	82.94	26	84.62	82.50	-23.9	42,144	-0.06%
2022/01/04	5	85.57	13.1	85.47	85.50	-8	42,220	-0.02%
2022/01/03	10	86.54	8	86.63	84.80	2	42,114	0.00%
2021/12/30	2	85.45	20.1	85.39	85.50	-18.1	42,011	-0.04%
2021/12/29	17.1	85.44	35.1	85.63	85.00	-18	42,044	-0.04%
2021/12/28	29.1	85.33	14.4	85.24	84.20	14.7	41,934	0.04%
2021/12/27	3	84.57	17	84.39	84.70	-14	41,756	-0.03%
2021/12/24	9	83.41	8.1	82.99	82.50	1	41,692	0.00%
2021/12/23	60.1	84.55	31.3	84.63	83.20	28.8	41,679	0.07%
2021/12/22	7	81.74	3.1	81.97	81.00	4	41,410	0.01%
2021/12/21	11.1	81.07	3	81.37	81.20	8.1	41,428	0.02%
2021/12/20	4	82.90	3.4	82.43	82.20	0.7	41,361	0.00%
2021/12/17	18.5	82.89	3	82.67	82.40	15.5	41,536	0.04%
2021/12/16	47.2	85.79	37.6	85.35	84.50	9.6	41,773	0.02%
2021/12/15	28.1	81.75	22.3	81.76	81.80	5.8	41,044	0.01%
2021/12/14	18.9	81.64	25	81.42	81.60	-6.1	41,013	-0.01%
2021/12/13	19.7	83.80	16	82.93	82.80	3.7	40,747	0.01%
2021/12/10	35.2	85.27	28.3	84.94	84.90	6.9	40,474	0.02%
2021/12/09	32.6	86.17	15.1	86.32	84.60	17.5	39,901	0.04%
2021/12/08	45.2	87.80	62.7	88.03	88.40	-17.5	39,235	-0.04%
2021/12/07	14.2	83.35	19.2	84.04	84.30	-5	37,600	-0.01%
2021/12/06	13.1	84.13	51.1	83.51	83.30	-38	37,365	-0.10%
2021/12/03	9.7	85.81	13.1	85.90	86.50	-3.3	37,287	-0.01%
2021/12/02	40.1	86.49	27.1	85.78	85.40	13	37,252	0.03%
2021/12/01	151.3	85.83	160.1	86.14	86.70	-8.9	36,316	-0.02%	大買/大賣/
2021/11/30	178.1	86.08	102.1	85.20	81.80	76	34,565	0.22%	大買/大賣/
2021/11/29	90.2	80.16	90.1	80.37	84.90	0	32,731	0.00%
2021/11/26	36.3	77.87	53	78.06	77.20	-16.7	31,324	-0.05%
2021/11/25	97	77.35	61.1	77.26	79.70	35.9	30,253	0.12%
2021/11/24	8	75.95	241.7	76.32	76.40	-233.7	28,302	-0.83%	大賣/鉅額交易
2021/11/23	14	70.04	9	69.94	69.50	5	27,223	0.02%
2021/11/22	18	69.79	52	70.37	71.20	-34	27,501	-0.12%
2021/11/19	18	68.16	18	67.57	67.30	0	27,702	0.00%
2021/11/18	7	68.70	1	68.00	67.70	6	27,758	0.02%
2021/11/17	34	68.22	63.1	68.91	68.90	-29.1	27,904	-0.10%
2021/11/16	48	69.11	47.1	68.93	68.20	0.9	27,849	0.00%
2021/11/15	23	67.53	37.1	67.92	67.40	-14.1	27,355	-0.05%
2021/11/12	54	68.08	19	66.74	66.80	35	27,411	0.13%
2021/11/11	17.7	68.61	9	68.80	68.60	8.7	27,191	0.03%
2021/11/10	15	69.17	27	69.50	69.60	-12	27,049	-0.04%
2021/11/09	21	68.27	40.1	68.74	68.30	-19.1	26,377	-0.07%
2021/11/08	16	67.08	8	66.98	66.60	8	25,834	0.03%
2021/11/05	37	66.68	80	66.91	66.30	-43	25,599	-0.17%
2021/11/04	34	64.86	2	64.60	64.70	32	25,211	0.13%
2021/11/03	9.8	64.18	8	64.28	64.10	1.8	25,388	0.01%
2021/11/02	17	66.86	56.1	66.41	65.50	-39.1	25,396	-0.15%
2021/11/01	31	66.90	19	67.16	68.00	12	25,138	0.05%
2021/10/29	24	64.83	24	64.24	64.20	0	24,825	0.00%
2021/10/28	3	62.73	11	62.48	61.60	-8	24,286	-0.03%
2021/10/27	3	61.93	8	61.89	62.10	-5	24,335	-0.02%
2021/10/26	14	61.77	6	61.82	61.20	8	24,811	0.03%
2021/10/25	6	61.07	3	61.47	61.60	3	25,087	0.01%
2021/10/22	43	62.12	18	62.01	62.00	25	25,756	0.10%
2021/10/21	30	61.62	16	61.24	60.50	14	26,940	0.05%
2021/10/20	9	58.57	9	58.89	58.30	0	27,151	0.00%
2021/10/19	18	57.40	15	57.29	57.10	3	27,572	0.01%
2021/10/18	3	56.60	3	58.03	56.80	0	28,329	0.00%
2021/10/15	5	57.68	13	58.18	58.80	-8	28,865	-0.03%
2021/10/14	6	55.40	5	55.42	55.10	1	29,007	0.00%
2021/10/13	9	56.14	2	56.90	54.90	7	29,386	0.02%
2021/10/12	19	58.27	15	57.56	57.70	4	29,393	0.01%
2021/10/08	3.1	61.08	0	0.00	61.30	3.1	29,452	0.01%
2021/10/07	3	61.27	10	61.73	62.10	-7	29,875	-0.02%
2021/10/06	9	60.27	9	58.86	58.50	0	31,380	0.00%
2021/10/05	4	59.83	4	58.98	60.40	0	32,249	0.00%
2021/10/04	9	59.87	11	59.82	58.20	-2	32,428	-0.01%
2021/10/01	22	61.67	22	60.83	60.50	0	33,205	0.00%
2021/09/30	26	63.55	28	62.58	63.60	-2	34,625	-0.01%
2021/09/29	32	64.54	27	62.84	63.20	5	34,630	0.01%
2021/09/28	18	67.89	21	67.02	67.10	-3	34,636	-0.01%
2021/09/27	4	68.85	28	68.49	68.10	-24	34,805	-0.07%
2021/09/24	14	70.52	20	69.26	69.00	-6	35,209	-0.02%
2021/09/23	25	70.38	18	69.73	69.60	7	35,387	0.02%
2021/09/22	2	69.20	14	69.28	69.30	-12	35,842	-0.03%
2021/09/17	5	67.92	3.2	68.26	69.40	1.8	36,073	0.00%
2021/09/16	2	68.05	10	68.82	69.00	-8	36,748	-0.02%
2021/09/15	3	67.70	1	67.10	67.10	2	37,667	0.01%
2021/09/14	2.7	68.41	4	68.18	68.10	-1.3	39,322	0.00%
2021/09/13	7	69.14	5	69.06	68.30	2	40,604	0.00%
2021/09/10	6	67.17	6	68.10	69.30	0	41,229	0.00%
2021/09/09	2	66.45	4	66.65	67.00	-2	43,160	0.00%
2021/09/08	15	65.51	27	66.24	65.00	-12	43,523	-0.03%
2021/09/07	16	68.63	11	69.75	68.60	5	43,238	0.01%
2021/09/06	3	70.87	1	70.40	70.60	2	42,950	0.00%
2021/09/03	15	70.09	35	71.45	72.00	-20	42,853	-0.05%
2021/09/02	48	71.20	37.5	72.53	68.80	10.5	43,072	0.02%
2021/09/01	27	69.93	18	70.03	70.70	9	42,978	0.02%
2021/08/31	10	70.11	6	70.13	70.40	4	43,744	0.01%
2021/08/30	20	69.68	15	69.63	69.60	5	43,580	0.01%
2021/08/27	44	70.06	28	69.59	68.70	16	43,718	0.04%
2021/08/26	34.5	69.76	16.2	69.83	70.20	18.3	43,464	0.04%
2021/08/25	40	68.23	49.1	68.78	68.70	-9.1	42,798	-0.02%
2021/08/24	12.6	65.18	4.2	65.09	64.60	8.4	41,825	0.02%
2021/08/23	8	64.59	16	64.51	64.90	-8	41,991	-0.02%
2021/08/20	5	62.18	3	62.00	62.00	2	42,002	0.00%
2021/08/19	11	61.47	7	61.21	60.00	4	42,029	0.01%
2021/08/18	5	58.38	11	58.57	60.30	-6	42,809	-0.01%
2021/08/17	15	58.89	3	59.20	56.00	12	42,930	0.03%
2021/08/16	3	59.40	23	60.17	59.20	-20	42,830	-0.05%
2021/08/13	8	61.23	5	60.42	59.80	3	42,736	0.01%
2021/08/12	12	62.45	13	63.04	63.00	-1	42,761	0.00%
2021/08/11	4	62.33	6	62.40	63.00	-2	42,854	0.00%
2021/08/10	14	63.50	10	63.61	62.70	4	42,903	0.01%
2021/08/09	17	66.65	4	67.33	65.50	13	43,104	0.03%
2021/08/06	7	69.76	7.2	69.73	69.30	-0.2	43,250	0.00%
2021/08/05	9.2	70.95	16	71.39	71.60	-6.8	43,441	-0.02%
2021/08/04	8	71.31	23	70.60	69.70	-15	43,842	-0.03%
2021/08/03	11	69.81	11	69.03	69.00	0	43,935	0.00%
2021/08/02	17	69.56	5	69.70	68.70	12	44,212	0.03%
2021/07/30	25	71.52	23	71.66	69.80	2	44,358	0.00%
2021/07/29	14	69.57	18	69.97	71.80	-4	44,148	-0.01%
2021/07/28	38.5	67.62	23	66.87	67.60	15.5	44,340	0.03%
2021/07/27	72	73.15	44	73.81	71.70	28	44,608	0.06%
2021/07/26	26	70.76	56.5	70.66	71.20	-30.5	43,726	-0.07%
2021/07/23	17	69.36	17	69.16	67.90	0	43,313	0.00%
2021/07/22	21	68.98	27	69.34	69.30	-6	43,250	-0.01%
2021/07/21	11	67.18	18	67.09	66.40	-7	43,084	-0.02%
2021/07/20	15	66.35	3	65.37	65.10	12	44,059	0.03%
2021/07/19	8	66.21	21	67.17	67.10	-13	45,994	-0.03%
2021/07/16	3.3	65.01	29	64.84	65.10	-25.7	47,289	-0.05%
2021/07/15	29	65.56	7	65.33	65.50	22	50,274	0.04%
2021/07/14	40	67.12	16.3	66.97	66.50	23.8	51,027	0.05%
2021/07/13	75.7	69.43	49	70.07	67.10	26.7	50,995	0.05%
2021/07/12	35	66.46	31.5	66.86	67.70	3.5	49,305	0.01%
2021/07/09	11.3	64.33	14	64.01	63.90	-2.8	48,631	-0.01%
2021/07/08	39	66.04	26	65.25	64.20	13	49,415	0.03%
2021/07/07	27	64.29	92.1	64.09	65.70	-65.1	49,823	-0.13%
2021/07/06	1	60.70	72	61.30	60.70	-71	49,067	-0.14%
2021/07/05	35	61.81	14	62.11	62.00	21	50,883	0.04%
2021/07/02	4	60.88	24	60.67	61.30	-20	51,926	-0.04%
2021/07/01	25	59.72	118	59.02	58.80	-93	52,148	-0.18%	大賣/
2021/06/30	14	61.73	59	61.74	61.10	-45	51,772	-0.09%
2021/06/29	37	62.59	59	62.99	62.00	-22	51,477	-0.04%
2021/06/28	13	61.11	12	61.73	61.00	1	50,641	0.00%
2021/06/25	41	61.99	22	62.04	60.90	19	50,287	0.04%
2021/06/24	34	62.92	25	63.44	62.80	9	49,465	0.02%
2021/06/23	22.1	61.98	54.4	61.90	64.50	-32.3	48,366	-0.07%
2021/06/22	60	60.38	61.4	60.79	59.60	-1.4	46,598	0.00%
2021/06/21	36.2	58.76	16	58.79	59.20	20.2	45,198	0.04%
2021/06/18	62	59.09	60.2	59.50	58.00	1.8	44,400	0.00%
2021/06/17	13	54.62	45	55.23	56.50	-32	42,212	-0.08%
2021/06/16	13	53.60	7	54.57	53.20	6	41,615	0.01%
2021/06/15	5	53.74	17	54.31	54.50	-12	41,494	-0.03%
2021/06/11	16	53.96	9	53.84	53.70	7	41,405	0.02%
2021/06/10	47	56.11	51	55.14	55.10	-4	41,386	-0.01%
2021/06/09	26	54.49	68	54.85	54.50	-42	40,538	-0.10%
2021/06/08	24	54.37	44.4	54.49	53.40	-20.4	39,603	-0.05%
2021/06/07	30	51.88	35	52.09	52.30	-5	38,610	-0.01%
2021/06/04	19.5	52.55	6	52.43	51.50	13.5	38,533	0.04%
2021/06/03	24	51.89	42	52.37	52.70	-18	38,248	-0.05%
2021/06/02	11	51.25	7	51.49	50.70	4	37,984	0.01%
2021/06/01	8	51.75	4	52.18	51.60	4	37,889	0.01%
2021/05/28	10.1	51.08	8	51.79	50.80	2.1	37,541	0.01%
2021/05/27	9.1	50.16	4	50.33	50.00	5.1	37,595	0.01%
2021/05/26	62.2	51.03	10	50.30	49.65	52.2	38,069	0.14%
2021/05/25	1	48.65	20.1	48.39	49.35	-19.1	37,991	-0.05%
2021/05/24	21.1	45.02	4	45.01	44.90	17.1	37,818	0.05%
2021/05/21	4.1	43.85	23.2	43.96	44.10	-19	37,958	-0.05%
2021/05/20	8	43.39	7.1	43.20	42.90	0.9	38,330	0.00%
2021/05/19	10	44.88	12	45.28	45.55	-2	38,318	-0.01%
2021/05/18	19	44.43	20	44.12	45.15	-1	38,251	0.00%
2021/05/17	17	42.40	24	42.79	41.35	-7	38,136	-0.02%
2021/05/14	15	45.71	17	45.98	44.45	-2	37,652	-0.01%
2021/05/13	25	45.96	16	46.19	46.10	9	37,223	0.02%
2021/05/12	33.1	46.26	42	46.12	45.20	-8.9	36,716	-0.02%
2021/05/11	41.1	48.47	35	48.38	48.10	6.1	35,969	0.02%
2021/05/10	30	52.17	11	51.98	51.50	19	35,516	0.05%
2021/05/07	5	53.14	15	53.77	54.70	-10	35,156	-0.03%
2021/05/06	22	52.07	26	52.06	51.20	-4	34,824	-0.01%
2021/05/05	36	53.70	72.1	52.40	51.80	-36.1	34,990	-0.10%
2021/05/04	230	51.69	45	53.92	55.20	185	34,372	0.54%	大買/鉅額交易
2021/05/03	126	57.57	85	55.72	54.90	41	33,362	0.12%	大買/
2021/04/29	28	57.65	11.3	57.61	58.00	16.7	32,885	0.05%
2021/04/28	39	57.60	31	57.69	56.90	8	32,626	0.02%
2021/04/27	92.1	56.81	53	56.65	56.10	39.1	32,409	0.12%
2021/04/26	103	59.88	36	59.79	58.80	67	31,778	0.21%	大買/
2021/04/23	62	57.09	84	57.67	58.30	-22	30,344	-0.07%
2021/04/22	129	56.48	101.1	55.13	53.00	27.9	29,151	0.10%	大買/大賣/
2021/04/21	103	56.51	115.2	56.88	56.40	-12.2	27,746	-0.04%	大買/大賣/
2021/04/20	25	52.25	64.3	51.44	52.90	-39.3	24,892	-0.16%
2021/04/19	8.1	47.74	17	47.39	48.15	-8.9	23,884	-0.04%
2021/04/16	13	46.62	48	46.44	46.15	-35	23,470	-0.15%
2021/04/15	38	46.39	22	46.14	46.50	16	23,342	0.07%
2021/04/14	82	47.99	29	47.58	46.55	53	23,124	0.23%
2021/04/13	88	50.71	42	50.73	48.20	46	22,165	0.21%
2021/04/12	21.1	49.40	17	49.69	48.60	4.1	20,842	0.02%
2021/04/09	179.3	48.54	56.1	49.05	48.55	123.2	20,153	0.61%	大買/鉅額交易
2021/04/08	17	46.03	46.5	45.51	48.00	-29.5	18,280	-0.16%
2021/04/07	18.1	43.32	25.1	43.58	43.65	-7.1	17,193	-0.04%
2021/04/06	2	41.98	12	41.91	42.45	-10	17,560	-0.06%
2021/04/01	9	41.67	1	41.60	41.75	8	17,712	0.05%
2021/03/31	2	42.05	7	41.78	42.20	-5	17,669	-0.03%
2021/03/30	32	41.37	23	41.29	41.25	9	17,764	0.05%
2021/03/29	5	41.44	2	41.38	41.60	3	18,033	0.02%
2021/03/26	4	41.00	0	0.00	41.15	4	18,784	0.02%
2021/03/25	1	41.10	5	41.38	41.05	-4	18,873	-0.02%
2021/03/24	0.2	41.00	5	41.08	41.00	-4.8	19,006	-0.03%
2021/03/23	2	41.15	1	41.45	41.15	1	19,321	0.01%
2021/03/22	1	41.75	3	41.50	41.60	-2	19,501	-0.01%
2021/03/19	4	41.48	1	41.60	41.55	3	19,841	0.02%
2021/03/18	5	42.48	2	42.95	42.20	3	20,037	0.01%
2021/03/17	27	43.21	2	43.40	43.00	25	20,750	0.12%
2021/03/16	2	42.73	4	43.00	43.30	-2	21,165	-0.01%
2021/03/15	8	41.39	2	41.40	41.55	6	23,087	0.03%
2021/03/12	3	41.40	8	41.47	41.25	-5	24,180	-0.02%
2021/03/10	4	40.64	0	0.00	40.30	4	27,227	0.01%
2021/03/09	19	40.77	6	40.73	40.80	13	28,202	0.05%
2021/03/08	17	41.59	12	42.00	41.60	5	28,620	0.02%
2021/03/05	10	41.16	4	41.24	40.85	6	29,173	0.02%
2021/03/04	1	42.50	3	42.00	42.00	-2	29,757	-0.01%
2021/03/03	21	42.30	7	42.15	42.45	14	29,771	0.05%
2021/03/02	39	44.74	13.1	45.45	43.20	25.9	29,757	0.09%
2021/02/26	18	45.49	10	45.26	44.80	8	29,441	0.03%
2021/02/25	13	45.83	36.1	44.83	46.50	-23.1	28,947	-0.08%
2021/02/24	2	43.53	3	44.02	42.90	-1	28,334	0.00%
2021/02/23	9	43.47	11	43.72	43.40	-2	28,170	-0.01%
2021/02/22	12	43.85	7.7	43.58	43.50	4.3	27,996	0.02%
2021/02/19	11	43.00	2	42.93	43.25	9	27,507	0.03%
2021/02/18	3	41.80	20	42.07	42.45	-17	27,405	-0.06%
2021/02/17	8	40.79	4.3	40.84	40.90	3.8	27,170	0.01%
2021/02/05	0	0.00	1	38.90	38.65	-1	26,937	0.00%
2021/02/04	1	39.00	2	39.05	38.95	-1	26,891	0.00%
2021/02/03	1	39.70	0.3	39.66	39.40	0.8	26,883	0.00%
2021/02/02	5	39.77	0	0.00	39.70	5	26,830	0.02%
2021/02/01	0	0.00	2	39.25	39.00	-2	26,794	-0.01%
2021/01/29	1	40.85	4	40.05	40.00	-3	26,700	-0.01%
2021/01/28	7	40.95	1	40.55	41.00	6	26,567	0.02%
2021/01/27	15	41.74	9	41.66	41.45	6	26,466	0.02%
2021/01/26	0	0.00	1	40.20	40.20	-1	25,920	0.00%
2021/01/25	2	40.10	0	0.00	40.40	2	25,874	0.01%
2021/01/22	11.5	40.55	1	40.45	40.45	10.5	25,767	0.04%
2021/01/21	1	38.50	11	38.78	38.35	-10	25,526	-0.04%
2021/01/20	10	40.56	21	41.31	39.20	-11	25,271	-0.04%
2021/01/19	38	43.65	21	43.19	42.95	17	24,844	0.07%
2021/01/18	11	43.17	14	43.30	43.45	-3	24,675	-0.01%
2021/01/15	19	44.62	19	44.75	43.85	0	24,390	0.00%
2021/01/14	9	43.87	10	43.85	43.35	-1	23,214	0.00%
2021/01/13	12	42.33	16	43.18	43.20	-4	22,781	-0.02%
2021/01/12	3	41.87	15	42.02	41.90	-12	22,334	-0.05%
2021/01/11	4	42.38	5.1	42.31	42.95	-1.1	22,159	-0.01%
2021/01/08	3	41.95	4	41.85	42.00	-1	22,102	0.00%
2021/01/07	3	42.58	0	0.00	42.00	3	22,321	0.01%
2021/01/06	9	42.02	16	41.45	41.55	-7	22,178	-0.03%
2021/01/05	7	42.01	8	42.05	42.25	-1	21,936	0.00%
2021/01/04	9	42.30	11	42.22	41.80	-2	21,825	-0.01%
2020/12/31	3	43.27	3	43.03	42.80	0	21,588	0.00%
2020/12/30	6	43.79	3	43.93	43.65	3	21,398	0.01%
2020/12/29	3	44.08	17.1	44.00	43.90	-14.1	21,047	-0.07%
2020/12/28	36	41.70	45	42.47	42.65	-9	20,134	-0.04%
2020/12/25	19	41.91	12	41.90	41.70	7	19,751	0.04%
2020/12/24	7	42.50	34	42.38	42.20	-27	19,574	-0.14%
2020/12/23	11	42.80	19	42.95	42.60	-8	19,383	-0.04%
2020/12/22	34	42.91	64	43.15	41.80	-30	19,094	-0.16%
2020/12/21	15	40.94	17	41.12	41.50	-2	18,269	-0.01%
2020/12/18	46	41.34	25	41.09	41.10	21	18,105	0.12%
2020/12/17	20	41.76	8	41.49	41.10	12	17,956	0.07%
2020/12/16	9	42.81	9.1	42.75	42.50	-0.1	17,643	0.00%
2020/12/15	32.5	42.80	37	41.85	41.60	-4.5	17,424	-0.03%
2020/12/14	12	44.01	0	0.00	43.40	12	17,103	0.07%
2020/12/11	64	44.53	51.1	44.02	44.25	13	16,861	0.08%
2020/12/10	25.1	45.01	17	44.95	44.05	8.1	15,993	0.05%
2020/12/09	116	46.95	98.2	47.22	45.70	17.8	15,207	0.12%	大買/
2020/12/08	55	44.43	48	45.63	45.70	7	13,020	0.05%
2020/12/07	13	43.55	15	43.57	43.05	-2	11,934	-0.02%
2020/12/04	40.1	43.40	43	43.31	44.30	-3	11,044	-0.03%
2020/12/03	1	42.10	14	42.09	42.55	-13	8,896	-0.15%
2020/12/02	24	38.88	25	39.19	38.70	-1	8,094	-0.01%
2020/12/01	74	39.09	71	38.49	38.70	3	7,662	0.04%
2020/11/30	37	38.89	77	38.56	37.75	-40	7,067	-0.57%
2020/11/27	10	36.16	8	36.20	36.20	2	6,504	0.03%
2020/11/26	9	36.00	19	36.22	36.25	-10	6,560	-0.15%
2020/11/25	6	35.83	5	35.70	35.25	1	6,471	0.02%
2020/11/24	24	35.89	24	35.99	35.40	0	6,440	0.00%
2020/11/23	6	35.27	31	35.80	35.95	-25	6,216	-0.40%
2020/11/20	35	34.17	7	34.18	34.35	28	5,793	0.48%
2020/11/19	1	34.00	0	0.00	33.85	1	5,733	0.02%
2020/11/18	1	33.45	4	33.38	33.40	-3	5,645	-0.05%
2020/11/17	1	33.60	6	33.93	33.50	-5	5,675	-0.09%
2020/11/11	6	32.99	1	32.95	32.85	5	6,233	0.08%
2020/11/10	0	0.00	4	32.66	32.55	-4	6,234	-0.06%
2020/11/09	3	32.65	2	32.70	32.55	1	6,280	0.02%
2020/11/06	1	32.40	4	32.95	32.40	-3	6,308	-0.05%
2020/11/05	11	32.82	0	0.00	32.70	11	6,374	0.17%
2020/11/04	4	32.75	0.3	32.85	32.60	3.7	6,454	0.06%
2020/11/03	5	32.80	0	0.00	32.90	5	6,647	0.08%
2020/11/02	2	32.08	1	31.95	32.50	1	6,846	0.01%
2020/10/30	1	32.05	2	31.80	31.65	-1	6,946	-0.01%
2020/10/29	5	32.10	1	32.35	32.35	4	7,069	0.06%
2020/10/28	1	33.00	0	0.00	32.85	1	7,182	0.01%
2020/10/27	0	0.00	10	33.40	33.40	-10	7,980	-0.13%
2020/10/23	0	0.00	3	33.93	33.90	-3	8,170	-0.04%
2020/10/22	4	34.36	0	0.00	34.20	4	8,650	0.05%
2020/10/21	0	0.00	1	34.15	34.00	-1	8,799	-0.01%
2020/10/20	10	34.20	0	0.00	34.10	10	8,904	0.11%
2020/10/19	1	34.55	0	0.00	34.50	1	8,956	0.01%
2020/10/16	10	34.66	2	34.60	34.50	8	8,991	0.09%
2020/10/15	3	35.62	27	35.24	35.60	-24	8,927	-0.27%
2020/10/13	0	0.00	2	33.35	33.45	-2	8,718	-0.02%
2020/10/12	5	33.66	1	33.60	33.50	4	8,986	0.04%
2020/10/08	0	0.00	1	34.30	34.20	-1	9,028	-0.01%
2020/10/05	2	34.10	0	0.00	34.10	2	9,303	0.02%
2020/09/30	1	34.15	0	0.00	34.15	1	9,459	0.01%
2020/09/29	0	0.00	2	34.13	33.75	-2	9,617	-0.02%
2020/09/25	4	33.23	0	0.00	33.25	4	10,610	0.04%
2020/09/23	2	34.70	0	0.00	34.55	2	11,120	0.02%
2020/09/21	0	0.00	5	35.20	34.90	-5	11,158	-0.04%
2020/09/18	5	35.75	0	0.00	35.75	5	11,133	0.04%
2020/09/17	3	35.83	2	35.95	36.10	1	11,111	0.01%
2020/09/16	1	35.50	2	35.70	35.45	-1	10,976	-0.01%
2020/09/15	0	0.00	3	35.33	35.30	-3	10,937	-0.03%
2020/09/14	2	35.10	0	0.00	35.10	2	11,011	0.02%
2020/09/11	1	35.15	0	0.00	35.05	1	11,033	0.01%
2020/09/10	5	35.89	3	35.77	35.45	2	11,042	0.02%
2020/09/09	3	35.40	11	34.75	35.90	-8	11,088	-0.07%
2020/09/08	11	35.04	0	0.00	35.25	11	11,062	0.10%
2020/09/07	14	36.57	4	36.15	35.50	10	11,222	0.09%
2020/09/04	1	35.50	18	35.88	36.00	-17	10,950	-0.16%
2020/09/03	6	35.66	1	35.45	35.35	5	10,853	0.05%
2020/09/02	2	35.85	5	35.18	35.60	-3	10,878	-0.03%
2020/09/01	12	35.03	5	35.00	34.85	7	11,131	0.06%
2020/08/31	0	0.00	7	34.86	34.80	-7	10,967	-0.06%
2020/08/28	3	34.30	0	0.00	34.40	3	10,840	0.03%
2020/08/27	7	34.20	7	34.15	35.15	0	10,857	0.00%
2020/08/24	0	0.00	2	33.38	33.45	-2	11,001	-0.02%
2020/08/21	0	0.00	1	33.40	33.65	-1	11,014	-0.01%
2020/08/20	15	32.82	4	32.98	33.00	11	11,012	0.10%
2020/08/19	7	35.87	0	0.00	35.65	7	10,851	0.06%
2020/08/18	6	37.08	15	37.09	36.45	-9	10,844	-0.08%
2020/08/17	3	36.77	2	36.90	36.85	1	10,705	0.01%
2020/08/14	0	0.00	1	35.40	35.40	-1	10,541	-0.01%
2020/08/13	0	0.00	3	35.35	35.20	-3	10,583	-0.03%
2020/08/12	0	0.00	1	35.60	35.55	-1	10,578	-0.01%
2020/08/11	13	35.53	5	36.08	35.40	8	10,619	0.08%
2020/08/10	2	35.90	0	0.00	35.20	2	10,633	0.02%
2020/08/07	8	36.57	26	36.66	35.75	-18	10,730	-0.17%
2020/08/06	6	37.12	13	37.39	37.45	-7	10,749	-0.07%
2020/08/05	8	37.03	2	37.15	36.90	6	10,688	0.06%
2020/08/04	4	36.80	14	37.16	37.10	-10	10,597	-0.09%
2020/08/03	13	36.73	19	36.75	36.85	-6	10,564	-0.06%
2020/07/31	43	37.09	85	37.08	37.15	-42	10,441	-0.40%
2020/07/30	6	35.68	2	36.20	36.35	4	9,654	0.04%
2020/07/29	24	35.68	0	0.00	35.50	24	9,631	0.25%
2020/07/28	42	35.64	21	36.85	35.65	21	9,736	0.22%
2020/07/27	6	34.91	2	35.08	35.25	4	9,497	0.04%
2020/07/23	0	0.00	1	35.35	34.85	-1	9,367	-0.01%
2020/07/22	0	0.00	1	35.15	35.05	-1	9,487	-0.01%
2020/07/21	0	0.00	11	35.05	34.85	-11	9,454	-0.12%
2020/07/20	1	35.05	0	0.00	34.50	1	9,423	0.01%
2020/07/17	8	35.46	0	0.00	34.85	8	9,443	0.08%
2020/07/16	2	35.45	15	35.44	35.60	-13	9,483	-0.14%
2020/07/15	3	33.60	2	34.08	34.20	1	9,227	0.01%
2020/07/10	22	36.13	0	0.00	35.55	22	9,270	0.24%
2020/07/09	0	0.00	1	36.80	36.70	-1	9,162	-0.01%
2020/07/08	0	0.00	7	37.42	37.20	-7	9,011	-0.08%
2020/07/07	15	36.83	4	37.43	37.00	11	8,909	0.12%
2020/07/06	8	38.74	20	38.59	38.55	-12	8,697	-0.14%
2020/07/03	16	35.54	14	35.88	36.45	2	8,188	0.02%
2020/07/02	2	34.25	7	34.09	34.20	-5	7,697	-0.06%
2020/07/01	0	0.00	1	33.75	33.80	-1	7,699	-0.01%
2020/06/30	0	0.00	1	33.40	33.40	-1	7,723	-0.01%
2020/06/24	1	33.60	2	33.30	33.30	-1	7,783	-0.01%
2020/06/23	6	33.68	0	0.00	33.55	6	7,879	0.08%
2020/06/22	1	33.95	1	33.60	33.50	0	7,964	0.00%
2020/06/19	7	33.81	0	0.00	33.60	7	8,082	0.09%
2020/06/16	1	33.75	9	34.12	33.95	-8	8,149	-0.10%
2020/06/15	4	33.65	4	33.85	33.30	0	8,200	0.00%
2020/06/12	19	33.57	24	33.29	34.15	-5	8,265	-0.06%
2020/06/11	1	33.50	1	33.25	32.75	0	8,149	0.00%
2020/06/10	8	33.71	7	33.55	33.70	1	8,183	0.01%
2020/06/09	7	34.09	4	33.90	33.90	3	8,370	0.04%
2020/06/08	22	35.35	27	35.25	34.85	-5	8,405	-0.06%
2020/06/05	2	33.93	0	0.00	33.90	2	8,023	0.02%
2020/06/04	2	34.28	0	0.00	33.60	2	8,147	0.02%
2020/06/03	1	34.55	0	0.00	34.15	1	8,189	0.01%
2020/06/02	2	34.38	67	34.58	34.55	-65	8,115	-0.80%
2020/06/01	1	33.25	0	0.00	33.60	1	7,927	0.01%
2020/05/29	2	32.88	6	33.02	32.75	-4	7,968	-0.05%
2020/05/28	0	0.00	2	33.25	33.10	-2	8,140	-0.02%
2020/05/27	2	33.10	1	33.50	33.20	1	8,364	0.01%
2020/05/26	1	33.70	6	33.71	33.50	-5	8,744	-0.06%
2020/05/25	2	33.70	1	32.55	33.70	1	8,973	0.01%
2020/05/22	1	32.60	4	32.98	32.60	-3	8,967	-0.03%
2020/05/21	1	33.75	1	33.65	33.65	0	8,967	0.00%
2020/05/20	10	33.50	3	33.25	33.55	7	9,054	0.08%
2020/05/19	1	32.85	2	32.98	33.20	-1	9,104	-0.01%
2020/05/18	54	33.21	48	32.61	32.40	6	9,309	0.06%
2020/05/15	0	0.00	6	33.74	33.45	-6	9,366	-0.06%
2020/05/14	13	34.05	7	34.14	33.70	6	9,582	0.06%
2020/05/13	50	34.08	1	34.00	34.40	49	9,598	0.51%
2020/05/12	4	33.56	11	33.35	33.40	-7	9,448	-0.07%
2020/05/08	0	0.00	2	33.25	32.70	-2	9,395	-0.02%
2020/05/07	11	32.90	0	0.00	32.70	11	9,277	0.12%
2020/05/06	2	32.70	0	0.00	32.35	2	9,233	0.02%
2020/05/05	25	33.09	30	32.93	32.55	-5	9,207	-0.05%
2020/05/04	37	32.81	31	31.98	32.85	6	9,141	0.07%
2020/04/30	1	31.85	21	32.26	32.70	-20	8,989	-0.22%
2020/04/28	3	31.08	3	30.95	30.95	0	8,819	0.00%
2020/04/27	5	30.50	19	30.26	30.70	-14	8,850	-0.16%
2020/04/24	1	29.45	0	0.00	29.40	1	8,714	0.01%
2020/04/23	5	29.30	4	29.40	29.30	1	8,710	0.01%
2020/04/22	0	0.00	10	28.35	29.05	-10	8,702	-0.11%
2020/04/21	16	29.93	5	29.50	28.75	11	8,808	0.12%
2020/04/17	8	29.55	0	0.00	28.80	8	8,765	0.09%
2020/04/16	5	29.10	0	0.00	29.10	5	8,703	0.06%
2020/04/15	0	0.00	1	29.10	29.05	-1	8,664	-0.01%
2020/04/13	0.3	28.15	0	0.00	28.00	0.3	8,677	0.00%
2020/04/10	0	0.00	2	28.20	28.30	-2	8,761	-0.02%
2020/04/09	4	29.21	5	29.31	28.45	-1	9,015	-0.01%
2020/04/08	6	28.25	20.1	28.62	28.90	-14.1	9,001	-0.16%
2020/04/07	5	27.30	8	27.39	27.30	-3	8,905	-0.03%
2020/04/06	0	0.00	1	26.45	26.60	-1	9,145	-0.01%
2020/04/01	1	25.70	5	26.09	26.15	-4	9,526	-0.04%
2020/03/31	15.9	26.04	10	26.10	25.95	5.9	9,491	0.06%
2020/03/30	4	25.25	2	25.20	25.70	2	9,638	0.02%
2020/03/27	17	26.56	8	26.72	25.60	9	9,646	0.09%
2020/03/26	14	25.71	9	25.87	26.05	5	9,570	0.05%
2020/03/25	8	25.55	16	25.57	26.00	-8	9,519	-0.08%
2020/03/24	10	24.05	3	24.12	23.90	7	9,452	0.07%
2020/03/20	7	24.42	1	23.75	24.30	6	10,014	0.06%
2020/03/19	2	22.55	1	22.55	22.55	1	10,038	0.01%
2020/03/18	1	25.20	2	25.70	25.05	-1	10,011	-0.01%
2020/03/17	8	25.96	52	25.69	25.05	-44	10,270	-0.43%
2020/03/16	3	27.12	20	26.50	26.45	-17	10,196	-0.17%
2020/03/13	5	27.48	7	27.40	27.90	-2	10,206	-0.02%
2020/03/11	5	33.20	0	0.00	32.40	5	10,010	0.05%
2020/03/09	1	33.40	0	0.00	33.00	1	10,701	0.01%
2020/03/06	11	34.75	1	34.75	34.75	10	10,583	0.09%
2020/03/05	1	35.40	1	35.35	35.20	0	10,574	0.00%
2020/03/04	1	34.65	1	34.90	34.85	0	10,516	0.00%
2020/03/03	6	36.14	5	35.33	35.15	1	10,472	0.01%
2020/03/02	10	35.22	25	35.24	35.50	-15	10,424	-0.14%
2020/02/27	11	36.08	3	34.85	34.15	8	10,167	0.08%
2020/02/26	5	35.66	5.6	35.63	36.00	-0.6	9,735	-0.01%
2020/02/25	11	34.85	12	34.95	35.15	-1	9,448	-0.01%
2020/02/24	31	35.03	17	35.00	35.00	14	9,393	0.15%
2020/02/21	5	35.15	9	35.34	35.40	-4	9,348	-0.04%
2020/02/20	21	35.36	4	35.00	35.00	17	9,230	0.18%
2020/02/19	4	35.18	6	35.47	35.30	-2	9,113	-0.02%
2020/02/18	5	34.79	5	34.68	34.65	0	8,882	0.00%
2020/02/17	5	35.09	12	35.06	34.65	-7	8,773	-0.08%
2020/02/14	4	33.96	7	34.07	34.00	-3	8,475	-0.04%
2020/02/13	11	33.66	1	33.65	33.50	10	8,308	0.12%
2020/02/12	4	33.21	2	33.58	33.60	2	8,348	0.02%
2020/02/10	1	31.65	2	31.28	31.60	-1	8,344	-0.01%
2020/02/07	1	32.10	0	0.00	31.85	1	8,493	0.01%
2020/02/06	1	32.30	1	32.50	32.40	0	8,669	0.00%
2020/02/05	2	32.43	1	32.40	31.80	1	8,800	0.01%
2020/02/04	15	31.73	2	31.73	32.10	13	8,800	0.15%
2020/02/03	0	0.00	3	30.30	31.20	-3	8,871	-0.03%
2020/01/31	1	32.45	25	31.86	32.50	-24	8,827	-0.27%
2020/01/30	2	32.60	6	32.38	32.25	-4	9,107	-0.04%
2020/01/20	2	35.78	14	35.84	35.80	-12	9,084	-0.13%
2020/01/17	0	0.00	1	35.60	35.45	-1	9,265	-0.01%
2020/01/16	1	35.70	6	35.51	35.45	-5	9,526	-0.05%
2020/01/15	1	35.95	5	35.55	35.55	-4	9,835	-0.04%
2020/01/14	1	35.40	11	35.67	35.40	-10	9,947	-0.10%
2020/01/13	32	34.88	4	34.91	35.15	28	10,704	0.26%
2020/01/10	5	34.01	9	34.15	34.15	-4	11,060	-0.04%
2020/01/09	7	34.35	0	0.00	34.30	7	11,048	0.06%
2020/01/08	6	34.33	2	34.00	34.00	4	11,063	0.04%
2020/01/07	6	34.67	5	35.00	34.80	1	11,090	0.01%
2020/01/06	19	35.52	1	35.45	35.20	18	11,228	0.16%
2020/01/03	17	37.14	3	37.63	36.25	14	11,149	0.13%
2020/01/02	4	36.65	1	37.05	36.90	3	10,906	0.03%
2019/12/30	14	37.29	9	37.30	37.10	5	10,750	0.05%
2019/12/27	27	36.58	25	36.96	37.30	2	10,473	0.02%
2019/12/26	4	36.09	9	35.88	35.80	-5	10,121	-0.05%
2019/12/25	7	36.50	7	36.25	36.10	0	10,177	0.00%
2019/12/24	3	35.75	3	35.70	35.80	0	10,039	0.00%
2019/12/20	1	35.90	7	36.14	35.90	-6	10,247	-0.06%
2019/12/19	4	35.84	3	35.97	35.90	1	10,473	0.01%
2019/12/18	36	37.11	6	37.05	36.30	30	10,454	0.29%
2019/12/17	2	36.20	10	36.47	36.60	-8	10,055	-0.08%
2019/12/16	10	36.19	3	36.05	36.05	7	10,068	0.07%
2019/12/13	7	35.57	2	35.78	35.60	5	9,918	0.05%
2019/12/12	6	36.32	14	36.68	35.50	-8	9,803	-0.08%
2019/12/11	2	35.53	0	0.00	35.50	2	9,404	0.02%
2019/12/10	0	0.00	7	35.52	35.75	-7	9,363	-0.07%
2019/12/09	1	35.35	3	35.45	35.30	-2	9,240	-0.02%
2019/12/06	2	35.45	1	35.95	35.55	1	9,233	0.01%
2019/12/05	17	35.58	49	35.31	35.25	-32	9,090	-0.35%
2019/12/04	22	34.61	28	34.54	34.85	-6	8,701	-0.07%
2019/12/03	0	0.00	1	33.00	33.10	-1	8,310	-0.01%
2019/12/02	0	0.00	2	33.45	33.05	-2	8,328	-0.02%
2019/11/29	8	33.52	5	33.57	33.45	3	8,386	0.04%
2019/11/28	0	0.00	10	34.10	33.80	-10	8,410	-0.12%
2019/11/27	2	34.15	8	34.01	34.10	-6	8,529	-0.07%
2019/11/21	1	32.80	1	33.20	33.25	0	8,766	0.00%
2019/11/20	4	33.20	0	0.00	33.15	4	8,779	0.05%
2019/11/19	0	0.00	4	33.60	33.60	-4	8,826	-0.05%
2019/11/18	23	33.30	5	33.25	33.35	18	8,874	0.20%
2019/11/14	5	32.93	6	32.98	33.00	-1	9,074	-0.01%
2019/11/13	12	33.41	1	33.40	33.25	11	9,090	0.12%
2019/11/12	2	33.38	2	33.53	33.60	0	9,106	0.00%
2019/11/11	9	33.35	1	33.00	33.00	8	9,114	0.09%
2019/11/08	24	34.50	2	34.68	34.30	22	9,043	0.24%
2019/11/06	2	35.80	3	35.98	35.75	-1	9,078	-0.01%
2019/11/05	0	0.00	10	36.54	36.00	-10	8,993	-0.11%
2019/11/04	9	35.99	5	35.99	35.80	4	8,863	0.05%
2019/11/01	8	35.02	13	35.63	35.70	-5	8,740	-0.06%
2019/10/31	11	35.08	7	35.27	35.05	4	8,780	0.05%
2019/10/30	3	35.73	2	35.83	35.80	1	8,690	0.01%
2019/10/29	4	35.94	11	36.38	36.05	-7	8,683	-0.08%
2019/10/28	6	35.68	0	0.00	35.60	6	8,555	0.07%
2019/10/25	19	35.86	2	35.85	35.50	17	8,580	0.20%
2019/10/24	2	36.33	37	36.50	36.70	-35	8,427	-0.42%
2019/10/23	11	36.50	21	36.59	36.35	-10	8,296	-0.12%
2019/10/22	11	36.21	5	36.12	36.15	6	8,261	0.07%
2019/10/21	40	36.19	46	36.32	36.30	-6	8,106	-0.07%
2019/10/18	13	34.49	25	34.36	34.80	-12	7,458	-0.16%
2019/10/17	3	33.27	27	33.48	33.45	-24	7,237	-0.33%
2019/10/16	5	33.50	4	33.26	33.20	1	7,345	0.01%
2019/10/15	21	33.47	18	34.25	33.40	3	7,326	0.04%
2019/10/14	1	33.90	1	34.25	33.75	0	7,233	0.00%
2019/10/09	0	0.00	1	32.70	32.70	-1	7,081	-0.01%
2019/10/08	4	33.05	11	33.00	32.90	-7	7,118	-0.10%
2019/10/07	3	33.45	0	0.00	33.45	3	7,175	0.04%
2019/10/04	8	34.28	0	0.00	33.85	8	7,280	0.11%
2019/10/03	24	33.58	3	33.83	34.10	21	7,323	0.29%
2019/10/02	5	33.85	4	33.86	33.90	1	7,419	0.01%
2019/10/01	0	0.00	21	34.20	34.60	-21	7,428	-0.28%
2019/09/27	21	33.65	0	0.00	33.65	21	7,471	0.28%
2019/09/26	8	34.98	2	34.18	34.10	6	7,535	0.08%
2019/09/25	1	34.40	30	34.07	34.50	-29	7,686	-0.38%
2019/09/24	4	34.46	6	34.38	34.15	-2	7,755	-0.03%
2019/09/23	2	33.50	10	33.61	33.75	-8	7,525	-0.11%
2019/09/20	23	33.75	0	0.00	33.45	23	7,554	0.30%
2019/09/19	1	33.60	12	33.50	33.50	-11	7,653	-0.14%
2019/09/18	1	32.55	0	0.00	32.55	1	7,571	0.01%
2019/09/17	6	32.60	4	32.45	32.50	2	7,640	0.03%
2019/09/16	0	0.00	5	32.35	32.20	-5	7,696	-0.06%
2019/09/12	1	32.50	20	32.50	32.20	-19	7,842	-0.24%
2019/09/11	18	31.95	2	32.00	31.90	16	7,914	0.20%
2019/09/10	12	32.12	3	32.03	31.90	9	8,037	0.11%
2019/09/09	1	32.35	8	32.61	32.35	-7	8,377	-0.08%
2019/09/06	2	33.10	9	33.20	32.90	-7	8,430	-0.08%
2019/09/05	3	33.00	2	32.90	32.90	1	8,426	0.01%
2019/09/04	2	32.75	5	32.78	32.85	-3	8,683	-0.03%
2019/09/03	16	32.88	2	32.70	32.50	14	8,754	0.16%
2019/09/02	13	32.57	1	32.50	32.70	12	8,710	0.14%
2019/08/30	7	32.64	0	0.00	32.10	7	8,713	0.08%
2019/08/29	4	32.39	1	32.15	32.30	3	8,640	0.03%
2019/08/28	3	32.55	2	32.43	32.55	1	8,568	0.01%
2019/08/27	4	31.65	0	0.00	31.40	4	8,406	0.05%
2019/08/26	2	31.58	0	0.00	31.50	2	8,466	0.02%
2019/08/23	2	32.30	3	32.40	32.40	-1	8,468	-0.01%
2019/08/22	1	32.55	1	32.40	32.40	0	8,490	0.00%
2019/08/21	6	32.97	5	32.74	32.70	1	8,500	0.01%
2019/08/20	4	32.95	2	33.03	32.90	2	8,487	0.02%
2019/08/19	1	33.45	1	33.70	33.40	0	8,459	0.00%
2019/08/16	2	32.00	2	32.25	32.50	0	8,412	0.00%
2019/08/15	1	31.65	1	31.95	31.85	0	8,490	0.00%
2019/08/14	7	32.76	5.2	32.87	32.50	1.8	8,552	0.02%
2019/08/13	3	32.57	0	0.00	32.50	3	8,640	0.03%
2019/08/12	1	31.90	0	0.00	32.45	1	8,721	0.01%
2019/08/08	1	32.90	5	33.05	32.85	-4	8,736	-0.05%
2019/08/07	6	34.21	0	0.00	33.20	6	8,803	0.07%
2019/08/06	6	33.18	1	34.15	34.15	5	8,983	0.06%
2019/08/05	4	34.20	5	34.35	33.85	-1	9,305	-0.01%
2019/08/02	10	34.48	0	0.00	34.55	10	9,570	0.10%
2019/08/01	2	35.83	1	35.75	35.75	1	9,723	0.01%
2019/07/31	1	36.15	0	0.00	36.20	1	9,932	0.01%
2019/07/30	5	35.75	3	35.87	35.60	2	9,958	0.02%
2019/07/29	1	37.55	2	37.18	37.05	-1	9,899	-0.01%
2019/07/26	0	0.00	3	36.85	37.00	-3	9,916	-0.03%
2019/07/25	2	36.70	3	36.92	36.90	-1	9,947	-0.01%
2019/07/24	6	37.08	16	37.01	36.80	-10	10,024	-0.10%
2019/07/23	1	36.60	2	36.30	36.10	-1	10,242	-0.01%
2019/07/22	3	36.60	3	36.60	36.50	0	10,750	0.00%
2019/07/19	3	35.80	6	35.28	36.05	-3	11,077	-0.03%
2019/07/18	4	35.04	0	0.00	34.50	4	11,053	0.04%
2019/07/17	0	0.00	1	35.70	35.65	-1	11,077	-0.01%
2019/07/16	0	0.00	2	36.20	35.90	-2	11,708	-0.02%
2019/07/15	5	35.90	3	35.92	35.70	2	11,875	0.02%
2019/07/12	1	35.90	20	35.71	35.40	-19	12,082	-0.16%
2019/07/11	3	35.73	6	35.74	35.60	-3	12,129	-0.02%
2019/07/10	10	37.54	3	37.50	37.60	7	12,100	0.06%
2019/07/09	6	37.75	7	37.77	37.40	-1	12,054	-0.01%
2019/07/08	1	38.75	8	38.08	38.05	-7	12,117	-0.06%
2019/07/05	2	37.60	9	37.61	37.80	-7	12,158	-0.06%
2019/07/04	2	37.68	3	37.63	37.55	-1	12,166	-0.01%
2019/07/03	1	36.80	1	36.80	36.90	0	12,483	0.00%
2019/07/02	7	36.79	19	37.36	37.10	-12	12,517	-0.10%
2019/07/01	12	36.36	12	36.40	36.45	0	12,550	0.00%
2019/06/27	4	35.20	0	35.15	35.15	4	13,119	0.03%
2019/06/26	7	34.68	3	34.57	34.70	4	13,074	0.03%
2019/06/25	10	35.34	4	35.20	35.30	6	13,030	0.05%
2019/06/24	1	35.10	2	35.43	36.00	-1	12,960	-0.01%
2019/06/21	12	35.69	14	35.61	35.05	-2	12,923	-0.02%
2019/06/20	11	35.88	0	0.00	35.70	11	12,880	0.09%
2019/06/19	11	35.45	7	35.55	35.55	4	12,826	0.03%
2019/06/18	6	35.20	5	35.10	35.05	1	12,825	0.01%
2019/06/17	17	35.57	14	35.65	35.50	3	12,844	0.02%
2019/06/14	6	34.96	19	34.55	34.40	-13	12,517	-0.10%
2019/06/13	9	34.24	9	34.17	34.25	0	12,543	0.00%
2019/06/12	9	34.84	18	35.03	34.60	-9	12,564	-0.07%
2019/06/11	2	33.75	14	33.92	34.05	-12	12,406	-0.10%
2019/06/10	1	33.35	10	33.34	33.25	-9	12,391	-0.07%
2019/06/05	12	33.53	11	33.71	33.10	1	12,542	0.01%
2019/06/04	7	33.27	2	33.50	33.50	5	12,606	0.04%
2019/06/03	6	32.98	2	33.00	33.25	4	12,833	0.03%
2019/05/31	27	33.62	4	33.23	33.50	23	13,007	0.18%
2019/05/30	3	32.80	3	33.07	33.15	0	13,059	0.00%
2019/05/29	6	32.42	1	32.30	32.30	5	13,289	0.04%
2019/05/28	3	32.85	2	32.95	32.95	1	13,695	0.01%
2019/05/27	6	33.13	5	32.90	32.90	1	14,182	0.01%
2019/05/24	3	33.60	2	33.33	33.05	1	14,485	0.01%
2019/05/23	2	33.15	1	33.30	33.30	1	14,617	0.01%
2019/05/22	1	34.00	2	34.53	33.90	-1	14,824	-0.01%
2019/05/21	7	33.16	4	33.04	33.90	3	15,197	0.02%
2019/05/20	2	33.30	20	33.18	33.05	-18	15,278	-0.12%
2019/05/17	9	33.90	2	34.23	33.80	7	15,570	0.04%
2019/05/16	12	34.25	3	34.07	33.80	9	15,910	0.06%
2019/05/15	22	35.19	11	35.02	34.90	11	16,886	0.07%
2019/05/14	27	34.13	26	33.43	35.25	1	17,494	0.01%
2019/05/13	17	34.87	12	34.59	33.80	5	17,719	0.03%
2019/05/10	20	37.39	14	37.68	36.60	6	17,580	0.03%
2019/05/09	19	37.85	4	37.98	37.25	15	17,423	0.09%
2019/05/08	11	38.92	9	38.79	38.90	2	17,313	0.01%
2019/05/07	4	38.64	2	38.53	38.40	2	17,407	0.01%
2019/05/06	9	38.27	2	38.30	38.15	7	17,976	0.04%
2019/05/03	4	39.31	1	39.35	39.35	3	17,943	0.02%
2019/05/02	3	39.10	7	39.00	38.90	-4	17,968	-0.02%
2019/04/30	7	38.76	16	38.83	39.05	-9	18,100	-0.05%
2019/04/29	18	39.71	8	38.58	38.55	10	17,988	0.06%
2019/04/26	26	40.68	18	40.91	41.15	8	17,730	0.05%
2019/04/25	18	40.28	17	40.40	40.55	1	17,250	0.01%
2019/04/24	8	39.78	7	39.48	39.40	1	16,889	0.01%
2019/04/23	4	39.05	13	39.22	39.00	-9	16,911	-0.05%
2019/04/22	10	40.32	22	40.58	39.25	-12	17,008	-0.07%
2019/04/19	10	38.85	1	38.75	39.00	9	16,563	0.05%
2019/04/18	3	38.93	15	38.72	37.85	-12	16,598	-0.07%
2019/04/17	0	0.00	5	38.35	38.25	-5	16,622	-0.03%
2019/04/16	19	37.74	9	37.89	38.05	10	16,677	0.06%
2019/04/15	2	37.65	0	0.00	37.30	2	16,926	0.01%
2019/04/12	5	37.48	2	37.25	37.25	3	17,317	0.02%
2019/04/11	19	38.49	1	38.25	38.10	18	17,415	0.10%
2019/04/10	0	0.00	3	39.38	39.35	-3	17,356	-0.02%
2019/04/09	6	40.25	6	40.27	39.60	0	17,404	0.00%
2019/04/08	4	39.66	8	39.68	39.30	-4	17,317	-0.02%
2019/04/03	6	39.57	6	39.42	39.20	0	17,378	0.00%
2019/04/02	17	38.89	25	39.07	39.45	-8	17,400	-0.05%
2019/04/01	5	37.99	32	37.78	37.90	-27	17,263	-0.16%
2019/03/29	2	36.60	2	36.65	36.90	0	17,149	0.00%
2019/03/28	56	37.27	1	36.95	36.55	55	17,823	0.31%
2019/03/27	5	36.81	5	37.05	36.80	0	18,695	0.00%
2019/03/26	5	37.20	5	36.85	36.90	0	19,704	0.00%
2019/03/25	9	36.51	0	0.00	36.70	9	20,382	0.04%
2019/03/22	0	0.00	3.3	37.21	37.10	-3.3	20,597	-0.02%
2019/03/21	1	37.50	6	37.35	36.75	-5	20,876	-0.02%
2019/03/20	7	36.99	26	37.07	37.10	-19	21,208	-0.09%
2019/03/19	12	36.77	5	36.58	36.45	7	21,697	0.03%
2019/03/18	3	36.52	25	36.36	36.25	-22	22,043	-0.10%
2019/03/15	24	36.96	2	36.75	36.70	22	22,301	0.10%
2019/03/14	3	37.17	5	36.67	36.45	-2	22,583	-0.01%
2019/03/13	5	37.15	7	37.02	37.10	-2	23,091	-0.01%
2019/03/12	14	37.83	10	37.73	37.35	4	23,411	0.02%
2019/03/11	0	0.00	3	37.40	37.30	-3	23,766	-0.01%
2019/03/08	8	36.66	9	36.63	37.25	-1	24,548	0.00%
2019/03/07	18	37.88	11	37.18	37.05	7	25,184	0.03%
2019/03/06	5	39.18	3	38.98	38.65	2	26,262	0.01%
2019/03/05	11	38.74	12	38.74	38.60	-1	27,112	0.00%
2019/03/04	8	39.60	7	39.33	38.95	1	28,054	0.00%
2019/02/27	11	39.35	19	39.35	39.50	-8	28,110	-0.03%
2019/02/26	6	39.21	25	39.01	38.60	-19	28,202	-0.07%
2019/02/25	12	37.91	8	37.83	37.80	4	28,383	0.01%
2019/02/22	14	39.44	9	39.06	38.75	5	29,437	0.02%
2019/02/21	6	39.08	15	38.97	39.40	-9	29,463	-0.03%
2019/02/20	16	40.71	24	40.46	39.50	-8	29,489	-0.03%
2019/02/19	7	39.15	5	39.23	39.50	2	29,660	0.01%
2019/02/18	17	39.88	19	39.71	39.20	-2	30,192	-0.01%
2019/02/15	16	39.26	14	39.19	38.80	2	30,612	0.01%
2019/02/14	25	39.90	96	39.96	39.80	-71	30,775	-0.23%
2019/02/13	9	36.47	15	38.04	38.75	-6	30,306	-0.02%
2019/02/12	11	35.22	97	35.51	35.25	-86	30,182	-0.28%
2019/02/11	7	34.52	9	34.66	34.35	-2	31,029	-0.01%
2019/01/30	5	33.85	8	33.89	33.40	-3	31,892	-0.01%
2019/01/29	19	33.65	18	33.36	33.40	1	32,202	0.00%
2019/01/28	22	34.65	4	34.49	34.25	18	32,566	0.06%
2019/01/25	34	34.11	35	34.25	34.30	-1	33,389	0.00%
2019/01/24	7	32.62	8	32.59	32.65	-1	34,287	0.00%
2019/01/23	6	32.30	2	32.25	32.25	4	34,578	0.01%
2019/01/22	6	32.27	7	32.60	32.60	-1	34,995	0.00%
2019/01/21	6	32.37	4	32.40	32.20	2	35,430	0.01%
2019/01/18	19	31.55	12	31.73	32.20	7	35,828	0.02%
2019/01/17	10	32.59	7	32.06	32.00	3	36,054	0.01%
2019/01/16	4	32.28	4.1	32.55	32.60	-0.1	36,365	0.00%
2019/01/15	8	31.93	11	32.00	32.05	-3	36,476	-0.01%
2019/01/14	8	31.74	9	31.76	31.85	-1	36,612	0.00%
2019/01/11	4	33.60	5	33.47	32.95	-1	36,713	0.00%
2019/01/10	9	33.92	5	33.60	33.40	4	36,865	0.01%
2019/01/09	24	33.53	4	34.06	33.40	20	37,074	0.05%
2019/01/08	30	33.26	7	33.21	33.35	23	37,626	0.06%
2019/01/07	7	32.94	10	33.12	33.55	-3	37,762	-0.01%
2019/01/04	7	30.28	5	31.09	31.50	2	38,001	0.01%
2019/01/03	8	33.02	5	32.90	32.00	3	37,814	0.01%
2019/01/02	9	33.97	11	33.64	33.50	-2	38,184	-0.01%
2018/12/28	5	33.69	6	33.40	33.50	-1	38,634	0.00%
2018/12/27	19	33.96	15	34.19	33.50	4	39,107	0.01%
2018/12/26	7	33.59	6	33.46	32.50	1	39,032	0.00%
2018/12/25	19	33.06	8	33.33	33.40	11	39,341	0.03%
2018/12/24	4	33.94	7	33.71	34.40	-3	39,312	-0.01%
2018/12/22	18	34.49	10	34.23	34.65	8	39,298	0.02%
2018/12/21	48	34.52	19	34.47	35.45	29	39,507	0.07%
2018/12/20	30	34.31	18	33.88	33.60	12	39,119	0.03%
2018/12/19	34	36.55	28	35.69	35.20	6	38,481	0.02%
2018/12/18	29	38.56	29	39.06	37.60	0	38,498	0.00%
2018/12/17	32	40.58	18	40.50	40.50	14	38,648	0.04%
2018/12/14	38	41.27	16	41.35	40.70	22	38,836	0.06%
2018/12/13	30	42.13	29	42.03	42.30	1	38,818	0.00%
2018/12/12	37	41.82	23	41.98	41.85	14	38,745	0.04%
2018/12/11	21	41.64	14	41.57	40.55	7	38,901	0.02%
2018/12/10	9	40.08	6	39.80	41.45	3	39,090	0.01%
2018/12/07	13	41.23	14	40.99	40.90	-1	39,058	0.00%
2018/12/06	14	41.75	18	41.33	40.15	-4	39,164	-0.01%
2018/12/05	12	41.76	7	41.91	41.90	5	39,076	0.01%
2018/12/04	19	43.56	33	43.64	43.20	-14	39,419	-0.04%
2018/12/03	36	45.25	35	44.72	44.20	1	39,430	0.00%
2018/11/30	26	42.60	18	42.79	43.20	8	38,819	0.02%
2018/11/29	26	41.58	46	41.80	42.50	-20	38,225	-0.05%
2018/11/28	17	39.94	32	40.21	39.85	-15	37,146	-0.04%
2018/11/27	32	39.21	31	39.57	39.40	1	36,504	0.00%
2018/11/26	11	38.13	13	38.09	38.20	-2	35,653	-0.01%
2018/11/23	27	38.44	24	38.25	37.35	3	35,760	0.01%
2018/11/22	50	38.86	50	38.65	38.15	0	35,578	0.00%
2018/11/21	32	39.43	41	39.70	39.50	-9	35,256	-0.03%
2018/11/20	22	37.59	21	37.57	37.45	1	34,251	0.00%
2018/11/19	11	37.31	19	37.36	37.70	-8	34,401	-0.02%
2018/11/16	19	37.77	13	37.72	36.75	6	34,265	0.02%
2018/11/15	20	36.92	24	36.89	37.70	-4	33,749	-0.01%
2018/11/14	30	37.76	26	37.64	37.00	4	33,259	0.01%
2018/11/13	17	37.03	20	37.22	38.35	-3	32,871	-0.01%
2018/11/12	37	37.00	75	37.31	37.80	-38	32,467	-0.12%
2018/11/09	12	36.59	19	36.57	37.00	-7	32,209	-0.02%
2018/11/08	80	37.19	19	36.63	36.25	61	31,899	0.19%
2018/11/07	34	34.38	49	34.84	35.80	-15	31,002	-0.05%
2018/11/06	26	33.27	14	32.85	32.55	12	30,328	0.04%
2018/11/05	13	33.28	9	33.71	34.05	4	30,079	0.01%
2018/11/02	41	33.17	29	33.18	33.30	12	29,779	0.04%
2018/11/01	40	33.03	34	33.41	32.75	6	29,018	0.02%
2018/10/31	3	31.23	8	31.24	31.40	-5	27,766	-0.02%
2018/10/30	11	28.15	12	28.29	28.55	-1	27,535	0.00%
2018/10/29	13	27.27	15	27.43	28.65	-2	27,409	-0.01%
2018/10/26	12	27.12	13	26.79	26.05	-1	27,322	0.00%
2018/10/25	13	26.78	8	26.87	26.55	5	27,120	0.02%
2018/10/24	14	30.70	6	30.55	29.50	8	26,849	0.03%
2018/10/23	2	32.30	3	32.15	31.35	-1	26,639	0.00%
2018/10/22	8	32.50	70	32.98	33.10	-62	26,588	-0.23%
2018/10/19	26	31.96	6	31.83	32.35	20	26,568	0.08%
2018/10/18	49	33.97	5	33.62	33.25	44	26,457	0.17%
2018/10/17	13	33.69	24	33.82	33.10	-11	26,349	-0.04%
2018/10/16	24	33.68	8	33.38	33.25	16	26,327	0.06%
2018/10/15	7	31.90	6	31.88	32.00	1	26,269	0.00%
2018/10/12	16	32.22	9	32.23	31.85	7	26,475	0.03%
2018/10/11	9	32.06	9	32.13	31.80	0	26,210	0.00%
2018/10/09	10	35.62	10	35.79	35.30	0	26,240	0.00%
2018/10/08	9	36.53	7	35.56	35.15	2	26,051	0.01%
2018/10/05	10	38.10	40	38.14	36.80	-30	25,907	-0.12%
2018/10/04	36	40.73	35	40.25	40.00	1	25,635	0.00%
2018/10/03	76	41.23	64	40.39	40.40	12	25,839	0.05%
2018/10/02	15	43.03	5	43.09	42.60	10	26,084	0.04%
2018/10/01	9	43.02	12	42.91	43.20	-3	26,286	-0.01%
2018/09/28	19	43.20	20	43.38	43.50	-1	26,732	0.00%
2018/09/27	13	43.27	14	43.17	42.20	-1	26,709	0.00%
2018/09/26	27	44.37	20	44.10	43.80	7	27,040	0.03%
2018/09/25	36	44.82	59	44.96	44.15	-23	26,956	-0.09%
2018/09/21	23	42.59	51	42.85	43.85	-28	26,206	-0.11%
2018/09/20	8	41.13	9	41.29	40.75	-1	25,600	0.00%
2018/09/19	11	41.56	18	41.23	40.20	-7	25,686	-0.03%
2018/09/18	16	41.27	7	41.18	40.95	9	25,896	0.03%
2018/09/17	87	42.02	82	42.16	42.40	5	26,186	0.02%
2018/09/14	3	38.63	27	40.31	41.45	-24	25,773	-0.09%
2018/09/13	11	38.63	11	39.23	37.70	0	25,506	0.00%
2018/09/12	49	38.91	16	38.86	38.65	33	25,568	0.13%
2018/09/11	39	39.51	12	39.40	39.60	27	25,723	0.10%
2018/09/10	9	39.24	7	38.31	37.45	2	25,491	0.01%
2018/09/07	5	43.51	2	41.45	41.50	3	25,119	0.01%
2018/09/06	2	44.78	1	45.15	44.00	1	25,060	0.00%
2018/09/05	0	0.00	5	44.42	44.55	-5	25,627	-0.02%
2018/09/04	7	43.81	3	44.02	43.85	4	27,102	0.01%
2018/09/03	8	45.18	7	43.77	43.55	1	27,874	0.00%
2018/08/31	5	46.41	3	47.03	47.25	2	28,015	0.01%
2018/08/30	9	48.72	6	48.66	47.50	3	28,162	0.01%
2018/08/29	7	47.01	7	47.37	47.60	0	28,205	0.00%
2018/08/28	25	47.42	12	47.33	47.10	13	28,746	0.05%
2018/08/27	5	45.50	6	46.11	47.20	-1	28,901	0.00%
2018/08/24	7	44.19	13	44.67	42.95	-6	29,383	-0.02%
2018/08/23	4	46.64	3	47.42	46.40	1	30,829	0.00%
2018/08/22	16	47.02	4	47.56	47.10	12	31,632	0.04%
2018/08/21	4	47.63	7	47.70	47.00	-3	33,184	-0.01%
2018/08/20	13	48.14	14	48.02	47.00	-1	34,269	0.00%
2018/08/17	2	51.40	7	51.34	51.80	-5	34,573	-0.01%
2018/08/16	9	50.79	5	50.31	51.20	4	34,777	0.01%
2018/08/15	13	51.79	3	51.23	50.20	10	35,119	0.03%
2018/08/14	12	53.10	11	53.44	53.50	1	35,718	0.00%
2018/08/13	24	55.20	12	55.09	53.60	12	35,970	0.03%
2018/08/10	0	0.00	15	60.07	58.80	-15	36,641	-0.04%
2018/08/09	14	59.16	6	59.08	59.60	8	38,103	0.02%
2018/08/08	7	59.41	15	59.31	58.60	-8	39,838	-0.02%
2018/08/07	23	59.89	18	59.55	59.50	5	40,602	0.01%
2018/08/06	17	57.29	9	57.74	58.30	8	41,808	0.02%
2018/08/03	23	57.17	24	56.86	57.80	-1	42,958	0.00%
2018/08/02	26	58.41	25	58.20	56.50	1	43,259	0.00%
2018/08/01	12	61.93	6	61.25	61.80	6	43,841	0.01%
2018/07/31	6	62.25	6	61.48	63.00	0	45,167	0.00%
2018/07/30	5	62.86	2	62.80	61.80	3	45,338	0.01%
2018/07/27	3	63.37	6	64.17	64.60	-3	45,469	-0.01%
2018/07/26	3	63.57	2	64.20	63.30	1	45,878	0.00%
2018/07/25	3	63.50	10	63.69	63.00	-7	46,171	-0.02%
2018/07/24	8	62.76	2	62.75	62.90	6	46,194	0.01%
2018/07/23	1	59.80	3	61.33	62.80	-2	46,073	0.00%
2018/07/20	16.8	63.13	13	64.50	62.40	3.8	46,066	0.01%
2018/07/19	2	63.70	15	63.85	64.00	-13	45,727	-0.03%
2018/07/18	10	61.61	10	62.11	61.50	0	46,120	0.00%
2018/07/17	11	63.86	7	63.93	62.60	4	46,538	0.01%
2018/07/16	5	63.94	13	63.70	64.30	-8	47,402	-0.02%
2018/07/13	14	63.88	7	63.30	62.30	7	48,285	0.01%
2018/07/12	5	62.46	13	62.85	62.10	-8	47,998	-0.02%
2018/07/11	18	61.69	20	61.52	62.00	-2	47,915	0.00%
2018/07/10	25	61.54	22	61.40	62.40	3	47,730	0.01%
2018/07/09	19	58.46	51.1	58.97	57.80	-32.1	47,682	-0.07%
2018/07/06	16	56.01	24	56.33	58.70	-8	47,345	-0.02%
2018/07/05	24	54.89	3	54.47	53.90	21	46,923	0.04%
2018/07/04	21	55.23	37	54.29	53.00	-16	46,768	-0.03%
2018/07/03	2	59.90	1	58.10	58.10	1	46,387	0.00%
2018/07/02	13	59.99	1	59.40	59.10	12	46,387	0.03%
2018/06/29	30	61.59	4	62.05	62.30	26	46,271	0.06%
2018/06/28	9	61.97	46	61.78	60.80	-37	46,268	-0.08%
2018/06/27	7	60.74	5	60.82	61.60	2	45,965	0.00%
2018/06/26	18	60.17	19	60.05	60.70	-1	45,735	0.00%
2018/06/25	18	58.14	10	58.26	57.60	8	45,247	0.02%
2018/06/22	20	60.77	2	60.15	59.70	18	45,234	0.04%
2018/06/21	23	63.21	7	62.60	62.50	16	45,060	0.04%
2018/06/20	8	61.11	1	60.70	60.60	7	44,997	0.02%
2018/06/19	7	65.11	2	65.40	64.50	5	44,847	0.01%
2018/06/15	9	67.52	7	68.33	66.60	2	44,751	0.00%
2018/06/14	7	66.94	7	67.96	68.10	0	44,648	0.00%
2018/06/13	31	68.31	8	67.56	67.00	23	44,859	0.05%
2018/06/12	49	71.45	46	72.17	70.00	3	44,681	0.01%
2018/06/11	12	67.08	53	67.31	69.70	-41	43,257	-0.09%
2018/06/08	18	62.97	106	63.81	63.40	-88	42,538	-0.21%	大賣/
2018/06/07	15	65.81	3	65.77	65.00	12	42,363	0.03%
2018/06/06	14	65.74	13	65.65	66.00	1	42,989	0.00%
2018/06/05	14	64.66	78	64.30	63.70	-64	43,474	-0.15%
2018/06/04	13	66.77	9	66.87	67.30	4	42,688	0.01%
2018/06/01	14	68.43	11	68.12	67.10	3	42,378	0.01%
2018/05/31	27	71.23	11	70.84	69.90	16	41,822	0.04%
2018/05/30	11	66.75	21	67.54	67.80	-10	40,393	-0.02%
2018/05/29	72	67.49	49	67.09	66.40	23	39,562	0.06%
2018/05/28	43	64.23	43	64.00	64.80	0	37,968	0.00%
2018/05/25	17	60.09	23	60.34	60.50	-6	36,847	-0.02%
2018/05/24	11	59.33	4	59.55	59.30	7	36,381	0.02%
2018/05/23	14	59.14	29	59.17	58.90	-15	36,141	-0.04%
2018/05/22	32	59.98	9	59.06	58.50	23	35,613	0.06%
2018/05/21	21	63.09	5	63.02	62.60	16	34,997	0.05%
2018/05/18	28	62.34	20	62.00	63.20	8	34,507	0.02%
2018/05/17	46	63.22	44	62.20	61.20	2	33,760	0.01%
2018/05/16	35	61.08	41	61.40	62.00	-6	32,460	-0.02%
2018/05/15	41	57.57	31	57.27	57.30	10	31,009	0.03%
2018/05/14	29	56.63	22	56.35	58.10	7	30,392	0.02%
2018/05/11	80	55.13	38	54.91	52.90	42	29,133	0.14%
2018/05/10	61	52.56	15	52.30	53.50	46	27,993	0.16%
2018/05/09	44	54.04	6	52.72	52.50	38	27,547	0.14%
2018/05/08	31	53.43	47	53.55	53.80	-16	26,881	-0.06%
2018/05/07	4	48.05	12	48.94	50.00	-8	25,652	-0.03%
2018/05/04	18	48.59	14	47.95	47.25	4	25,600	0.02%
2018/05/03	22	49.53	30	49.88	48.75	-8	25,913	-0.03%
2018/05/02	7	48.12	10	48.17	48.90	-3	25,992	-0.01%
2018/04/30	5	47.06	4	47.31	46.80	1	26,032	0.00%
2018/04/27	12	46.90	39	46.84	46.50	-27	27,327	-0.10%
2018/04/26	11	47.89	14	46.34	45.90	-3	28,276	-0.01%
2018/04/25	10	46.59	287	46.30	47.60	-277	28,445	-0.97%	大賣/鉅額交易
2018/04/24	52	49.28	57	49.33	46.25	-5	29,126	-0.02%
2018/04/23	52	50.40	38	50.78	48.80	14	28,557	0.05%
2018/04/20	42	49.32	9	49.36	48.70	33	28,578	0.12%
2018/04/19	15	46.79	60	48.14	49.10	-45	27,712	-0.16%
2018/04/18	2	44.95	1	44.40	44.65	1	26,756	0.00%
2018/04/17	12	45.53	11	45.60	44.05	1	26,930	0.00%
2018/04/16	2	46.08	3	45.92	45.50	-1	27,170	0.00%
2018/04/13	46	46.39	22	46.08	45.65	24	27,575	0.09%
2018/04/12	12	44.59	2	44.60	44.90	10	27,359	0.04%
2018/04/11	9	45.89	13	45.78	45.05	-4	28,225	-0.01%
2018/04/10	13	44.60	12	44.87	44.60	1	28,851	0.00%
2018/04/09	11	44.12	2	44.23	43.80	9	29,531	0.03%
2018/04/03	7	43.76	8	44.02	44.25	-1	29,498	0.00%
2018/04/02	4	43.38	5	43.54	43.05	-1	29,804	0.00%
2018/03/31	5	43.74	2	43.80	44.00	3	29,953	0.01%
2018/03/30	5	45.64	2	45.50	44.70	3	30,304	0.01%
2018/03/29	7	46.74	1	46.00	45.50	6	30,876	0.02%
2018/03/28	8	46.46	13	45.88	45.80	-5	30,715	-0.02%
2018/03/27	48	47.06	14	47.09	47.15	34	30,879	0.11%
2018/03/26	7	45.29	0.2	45.75	45.75	6.8	31,408	0.02%
2018/03/23	21	45.30	37	45.02	45.00	-16	31,596	-0.05%
2018/03/22	13	48.15	11	47.92	47.05	2	31,550	0.01%
2018/03/21	14	47.80	20	47.13	47.00	-6	31,458	-0.02%
2018/03/20	12	47.43	0	0.00	47.25	12	31,677	0.04%
2018/03/19	127	48.70	131	48.43	47.65	-4	31,851	-0.01%	大買/大賣/
2018/03/16	44	48.39	24	48.18	47.20	20	31,592	0.06%
2018/03/15	17	46.75	2	46.83	47.00	15	31,638	0.05%
2018/03/14	3	47.50	6	47.75	46.90	-3	31,960	-0.01%
2018/03/13	27	47.95	6	48.33	48.55	21	32,804	0.06%
2018/03/12	87	47.82	33	48.28	47.75	54	33,151	0.16%
2018/03/09	51	45.88	76	45.78	47.50	-25	33,111	-0.08%
2018/03/08	12	43.04	13	43.17	43.20	-1	33,139	0.00%
2018/03/07	28	42.29	40	42.53	42.70	-12	33,542	-0.04%
2018/03/06	24	42.42	18	42.65	42.40	6	33,993	0.02%
2018/03/05	6	41.52	3	43.05	41.40	3	34,392	0.01%
2018/03/02	10	44.20	63	44.07	44.10	-53	34,552	-0.15%
2018/03/01	17	44.78	19	44.89	45.00	-2	35,135	-0.01%
2018/02/27	10	45.51	6	45.98	45.30	4	35,753	0.01%
2018/02/26	7	45.89	8	45.85	45.50	-1	36,140	0.00%
2018/02/23	6	44.67	3	44.68	44.50	3	36,662	0.01%
2018/02/22	25	44.54	35	44.47	44.15	-10	38,036	-0.03%
2018/02/21	15	44.87	12	44.99	45.00	3	39,623	0.01%
2018/02/12	3	43.33	4	43.85	43.00	-1	39,949	0.00%
2018/02/09	24	42.34	25	40.98	42.90	-1	40,294	0.00%
2018/02/08	35	43.61	13	44.32	43.50	22	40,591	0.05%
2018/02/07	24	44.90	54	45.02	45.10	-30	40,855	-0.07%
2018/02/06	10	42.91	13	44.07	42.50	-3	41,706	-0.01%
2018/02/05	6	45.40	30	45.20	47.20	-24	43,336	-0.06%
2018/02/02	31	47.00	2	47.13	47.20	29	44,680	0.06%
2018/02/01	13	49.01	30	48.33	48.00	-17	46,364	-0.04%
2018/01/31	47	46.99	31	47.64	48.00	16	47,867	0.03%
2018/01/30	66	49.30	45	48.87	48.60	21	48,603	0.04%
2018/01/29	18	49.58	35	49.51	49.85	-17	48,644	-0.03%
2018/01/26	48	49.31	24	49.90	49.00	24	48,988	0.05%
2018/01/25	68	51.48	48	50.40	49.50	20	48,892	0.04%
2018/01/24	33	52.55	44	52.35	52.30	-11	48,813	-0.02%
2018/01/23	70	54.25	30	53.86	52.40	40	49,067	0.08%
2018/01/22	32	50.53	18	51.26	53.60	14	48,434	0.03%
2018/01/19	33	48.39	17	48.26	48.75	16	49,111	0.03%
2018/01/18	10	48.49	23	48.30	47.90	-13	49,222	-0.03%
2018/01/17	3	47.48	15	47.32	46.90	-12	49,485	-0.02%
2018/01/16	15	47.61	14	47.57	47.05	1	50,360	0.00%
2018/01/15	3	46.05	12	46.21	47.00	-9	51,050	-0.02%
2018/01/12	8	46.96	3	46.68	45.90	5	51,888	0.01%
2018/01/11	25	46.15	26	45.96	46.20	-1	52,157	0.00%
2018/01/10	31	47.02	26	46.03	45.85	5	52,303	0.01%
2018/01/09	54	46.90	54	46.66	47.25	0	52,530	0.00%
2018/01/08	49	45.90	83	45.81	45.05	-34	52,941	-0.06%
2018/01/05	32	47.72	32	47.40	47.15	0	53,817	0.00%
2018/01/04	38	45.33	45	45.12	46.50	-7	54,411	-0.01%
2018/01/03	22	44.16	44	44.21	43.95	-22	53,809	-0.04%
2018/01/02	12.5	42.39	10	42.44	42.35	2.5	53,322	0.00%