合晶 (6182)-統一-竹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
39.90
漲跌
▼0.50
漲幅
-1.24%
成交量
2,785張
產業
上櫃半導體類股
1519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－統一-竹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

統一-竹南券商分點個股進出
統一-竹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
2024/05/23	0	0.00	3	40.12	39.90	-3	3,033	-0.10%
2024/05/21	0	39.90	0	0.00	39.80	0	2,998	0.00%
2024/05/20	5	40.34	5	40.35	40.15	0	2,999	0.00%
2024/05/17	2	39.88	1	40.40	40.35	1	2,984	0.03%
2024/05/16	0	0.00	0	39.70	39.55	0	2,952	0.00%
2024/05/14	0	0.00	2	39.70	39.65	-2	2,977	-0.07%
2024/05/13	0	0.00	2	40.30	40.05	-2	2,976	-0.07%
2024/05/10	2	39.95	4	40.00	39.95	-2	2,954	-0.07%
2024/05/09	2	39.35	0	0.00	39.30	2	2,923	0.07%
2024/05/08	2	38.75	1	38.80	38.80	1	2,934	0.03%
2024/05/06	0	0.00	1	38.80	39.00	-1	2,927	-0.03%
2024/05/03	2	38.85	0	0.00	38.85	2	2,924	0.07%
2024/04/25	1.1	39.19	1	39.20	39.20	0.1	2,940	0.00%
2024/04/24	1	39.00	0	0.00	39.00	1	2,969	0.03%
2024/04/19	2	39.00	0	0.00	38.85	2	3,009	0.07%
2024/04/16	0	39.25	0	0.00	38.90	0	2,945	0.00%
2024/04/15	2	40.10	3	39.95	40.10	-1	2,945	-0.03%
2024/04/11	2	39.55	0	0.00	39.55	2	2,967	0.07%
2024/04/10	0	0.00	0	40.10	39.95	0	3,008	0.00%
2024/04/08	0	0.00	4	39.95	40.00	-4	3,039	-0.13%
2024/04/01	1	40.00	0.1	39.58	39.90	1	3,203	0.03%
2024/03/28	0	39.00	0	0.00	38.80	0	3,278	0.00%
2024/03/27	3	39.13	0	0.00	39.00	3	3,324	0.09%
2024/03/26	1	38.85	0	0.00	38.75	1	3,388	0.03%
2024/03/22	1	40.00	0	0.00	39.70	1	3,537	0.03%
2024/03/21	5	40.20	5	40.15	40.00	0	3,678	0.00%
2024/03/20	5	40.51	2	40.80	40.15	3	3,999	0.08%
2024/03/19	7	40.00	2	39.23	39.60	5	4,036	0.12%
2024/03/18	2	38.83	0	0.00	38.80	2	4,353	0.05%
2024/03/14	0	40.45	0	0.00	40.20	0	4,547	0.00%
2024/03/13	2	41.70	0	0.00	40.70	2	4,537	0.04%
2024/03/11	5.5	41.94	2	41.80	41.60	3.5	4,453	0.08%
2024/03/08	1	42.65	2	41.35	42.35	-1	4,322	-0.02%
2024/03/07	0	0.00	1	40.50	39.95	-1	3,985	-0.03%
2024/03/05	2	40.38	1	40.55	40.10	1	3,980	0.03%
2024/03/04	10	40.16	2	40.53	40.10	8	3,992	0.20%
2024/03/01	1	39.95	0	0.00	39.90	1	4,022	0.02%
2024/02/29	1	40.10	0	0.00	39.80	1	4,017	0.02%
2024/02/27	2	40.25	0	0.00	39.90	2	4,006	0.05%
2024/02/26	4	40.53	1	40.95	40.40	3	3,992	0.08%
2024/02/21	0	0.00	5	41.20	41.20	-5	3,965	-0.13%
2024/02/05	1	40.65	1	40.85	40.70	0	3,961	0.00%
2024/01/25	2	41.65	0	0.00	41.50	2	4,137	0.05%
2024/01/22	0	0.00	1	42.70	42.55	-1	4,248	-0.02%
2024/01/18	1	42.45	1	41.60	41.60	0	4,334	0.00%
2024/01/17	2	42.55	0	0.00	42.20	2	4,333	0.05%
2024/01/15	0	0.00	1	43.35	43.15	-1	4,308	-0.02%
2024/01/10	0	42.45	0	0.00	42.35	0	4,351	0.00%
2024/01/09	2	42.88	0	0.00	43.05	2	4,338	0.05%
2024/01/03	1	42.55	1	42.75	43.20	0	4,318	0.00%
2024/01/02	5	43.11	0	0.00	43.05	5	4,297	0.12%
2023/12/29	1	43.35	0	0.00	43.30	1	4,298	0.02%
2023/12/28	1	43.70	0	0.00	43.55	1	4,277	0.02%
2023/12/27	2	43.73	0	0.00	43.95	2	4,250	0.05%
2023/12/26	0	0.00	1	44.15	44.15	-1	4,172	-0.02%
2023/12/25	2	43.98	0	0.00	43.75	2	4,130	0.05%
2023/12/22	1	44.55	1	44.55	44.10	0	4,096	0.00%
2023/12/21	5	44.13	1	44.45	44.05	4	4,051	0.10%
2023/12/20	5	45.14	0	0.00	44.65	5	3,989	0.13%
2023/12/19	1	44.65	2	45.08	45.00	-1	3,943	-0.03%
2023/12/18	2	47.68	0	0.00	46.05	2	3,839	0.05%
2023/12/15	0	0.00	19	48.59	48.05	-19	3,768	-0.50%
2023/12/14	1	46.70	6	47.29	47.40	-5	3,495	-0.14%
2023/12/13	13	47.37	8	47.91	46.45	5	3,474	0.14%
2023/12/08	13	44.69	1	44.75	44.50	12	2,993	0.40%
2023/12/05	1	44.45	0	0.00	44.45	1	3,194	0.03%
2023/11/29	4	45.15	4	44.90	45.20	0	3,346	0.00%
2023/11/24	0	0.00	5	44.10	43.85	-5	3,305	-0.15%
2023/11/21	2	43.70	0	0.00	43.60	2	3,334	0.06%
2023/11/17	5	43.85	4	43.88	43.80	1	3,358	0.03%
2023/11/15	1	43.00	0	0.00	43.00	1	3,371	0.03%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/10	2	42.50	0	0.00	42.90	2	3,449	0.06%
2023/11/09	1	42.40	5	42.40	42.40	-4	3,456	-0.12%
2023/11/08	5	43.40	1	43.55	43.15	4	3,457	0.12%
2023/11/07	1	43.05	0	0.00	43.00	1	3,444	0.03%
2023/11/06	1	43.40	1	43.70	43.50	0	3,448	0.00%
2023/11/03	0	0.00	14	45.00	44.85	-14	3,442	-0.41%
2023/11/01	11	44.70	16	44.46	44.60	-5	3,501	-0.14%
2023/10/31	2	43.93	0	0.00	43.60	2	3,473	0.06%
2023/10/30	0	0.00	2	45.55	45.10	-2	3,470	-0.06%
2023/10/26	5	45.95	5	45.60	45.45	0	3,495	0.00%
2023/10/13	2	46.23	6	46.58	46.50	-4	3,861	-0.10%
2023/10/12	6	44.77	1	45.40	45.85	5	3,963	0.13%
2023/10/11	4	45.15	0	0.00	45.05	4	4,050	0.10%
2023/10/05	0	0.00	1	45.55	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	44.95	1	45.10	45.00	0	4,457	0.00%
2023/10/02	7	44.34	5	44.79	45.00	2	4,520	0.04%
2023/09/27	1	45.00	0	0.00	44.00	1	4,641	0.02%
2023/09/20	1	44.40	1	44.65	44.90	0	4,817	0.00%
2023/09/19	1	46.25	0	0.00	45.70	1	4,900	0.02%
2023/09/15	0	0.00	2	46.70	46.50	-2	4,802	-0.04%
2023/09/12	2	46.00	3	45.28	45.65	-1	4,776	-0.02%
2023/09/08	1	44.90	1	45.15	44.85	0	5,009	0.00%
2023/09/07	3	44.98	5	45.06	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	1	44.45	44.30	-1	4,892	-0.02%
2023/09/04	0	0.00	1	43.25	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	1	42.95	43.10	-1	4,864	-0.02%
2023/08/29	0	0.00	1	42.25	42.50	-1	4,909	-0.02%
2023/08/28	1	42.10	1	42.35	42.00	0	4,910	0.00%
2023/08/24	1	41.75	2	41.90	41.75	-1	4,913	-0.02%
2023/08/23	1	42.05	1	42.25	42.00	0	4,928	0.00%
2023/08/15	0	0.00	4	39.20	39.25	-4	4,833	-0.08%
2023/08/11	0	0.00	1	40.45	39.95	-1	4,795	-0.02%
2023/08/08	1	41.80	0	0.00	41.50	1	4,637	0.02%
2023/08/07	4	42.30	0	0.00	42.30	4	4,601	0.09%
2023/07/31	1	43.05	0	0.00	42.50	1	4,534	0.02%
2023/07/28	1	43.50	0	0.00	43.50	1	4,463	0.02%
2023/07/27	0	0.00	1	43.45	43.60	-1	4,464	-0.02%
2023/07/26	3	42.93	0	0.00	42.75	3	4,454	0.07%
2023/07/25	1	43.60	0	0.00	43.55	1	4,430	0.02%
2023/07/24	1	43.65	1	43.05	43.05	0	4,423	0.00%
2023/07/21	1	44.40	1	44.65	44.40	0	4,421	0.00%
2023/07/18	1	48.55	0	0.00	48.60	1	4,399	0.02%
2023/07/17	3	48.68	1	48.80	48.90	2	4,293	0.05%
2023/07/14	7	47.71	7	48.11	48.45	0	4,239	0.00%
2023/07/13	5	47.45	0	0.00	47.35	5	4,166	0.12%
2023/07/12	20	47.45	24	47.91	48.10	-4	4,123	-0.10%
2023/07/11	0	0.00	20	47.72	47.80	-20	4,014	-0.50%
2023/07/10	11	47.51	11	47.31	47.30	0	3,981	0.00%
2023/07/06	1	47.70	0	0.00	47.75	1	3,922	0.03%
2023/06/16	0	0.00	2	46.55	46.65	-2	4,269	-0.05%
2023/06/14	6	46.50	1	46.10	46.30	5	4,244	0.12%
2023/06/06	0	0.00	2	44.90	45.20	-2	4,371	-0.05%
2023/05/19	0	0.00	1	43.45	43.20	-1	4,523	-0.02%
2023/05/18	0	0.00	1	43.35	43.50	-1	4,597	-0.02%
2023/05/16	1	42.85	0	0.00	42.80	1	4,638	0.02%
2023/05/09	1	42.85	0	0.00	42.60	1	4,975	0.02%
2023/05/04	0	0.00	1	43.95	43.95	-1	5,109	-0.02%
2023/05/02	0	0.00	1	43.95	44.00	-1	5,268	-0.02%
2023/04/24	1	43.55	0	0.00	43.55	1	5,314	0.02%
2023/04/20	1	45.30	2	45.45	45.15	-1	5,273	-0.02%
2023/04/19	4	45.66	0	0.00	45.25	4	5,337	0.07%
2023/04/13	1	47.75	2	47.55	46.85	-1	5,147	-0.02%
2023/04/12	1	47.80	1	48.15	48.35	0	5,035	0.00%
2023/04/10	1	48.40	1	48.50	48.65	0	4,980	0.00%
2023/04/06	1	48.00	0	0.00	47.60	1	4,906	0.02%
2023/03/30	0	0.00	1	48.50	48.65	-1	4,837	-0.02%
2023/03/29	1	47.85	0	0.00	48.00	1	4,819	0.02%
2023/03/24	0	0.00	1	49.20	49.35	-1	4,633	-0.02%
2023/03/22	0	0.00	3	48.72	48.90	-3	4,355	-0.07%
2023/03/21	1	48.00	1	48.45	47.70	0	4,191	0.00%
2023/03/15	0	0.00	1	46.00	45.95	-1	3,782	-0.03%
2023/03/14	3	44.32	5	44.81	44.90	-2	3,738	-0.05%
2023/03/13	4	44.66	2	44.80	44.75	2	3,733	0.05%
2023/03/10	3	46.23	0	0.00	45.40	3	3,731	0.08%
2023/03/09	0	0.00	1	46.60	46.20	-1	3,782	-0.03%
2023/03/08	1	46.35	0.2	46.30	46.90	0.9	3,772	0.02%
2023/03/07	0	0.00	1	46.35	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	4	45.85	46.05	-4	3,738	-0.11%
2023/03/03	1	44.85	1	45.00	45.00	0	3,738	0.00%
2023/03/02	1	45.10	0	0.00	44.75	1	3,832	0.03%
2023/03/01	0	0.00	1	45.00	45.10	-1	3,897	-0.03%
2023/02/23	2	45.28	1	45.35	45.35	1	3,899	0.03%
2023/02/22	0	45.05	1	45.10	45.15	-1	3,948	-0.03%
2023/02/21	1.1	46.00	1	46.65	45.85	0.1	3,949	0.00%
2023/02/17	1.1	46.24	1	46.10	46.25	0.1	4,126	0.00%
2023/02/16	1.1	46.40	2	46.33	46.45	-1	4,165	-0.02%
2023/02/15	3	45.03	0	0.00	45.05	3	4,284	0.07%
2023/02/14	1	45.15	0	0.00	45.05	1	4,354	0.02%
2023/02/10	1	45.65	0.1	46.21	45.70	0.9	4,528	0.02%
2023/02/09	0	0.00	2.1	46.71	46.65	-2.1	4,594	-0.05%
2023/02/07	2	46.10	1	46.15	46.20	1	4,562	0.02%
2023/02/02	0	0.00	11	46.25	46.10	-11	4,610	-0.24%
2023/02/01	10	45.30	0	0.00	45.50	10	4,585	0.22%
2023/01/31	0.1	44.70	6	44.80	44.85	-5.9	4,618	-0.13%
2023/01/30	9	43.70	2	43.13	44.50	7	4,570	0.15%
2023/01/17	1	42.10	0	0.00	42.10	1	4,472	0.02%
2023/01/12	1	42.50	2	42.73	42.55	-1	4,600	-0.02%
2023/01/11	0	0.00	0.2	43.40	43.40	-0.2	4,613	0.00%
2023/01/09	1	43.45	1	43.25	44.25	0	4,683	0.00%
2023/01/06	0	0.00	1	42.00	42.50	-1	4,652	-0.02%
2023/01/05	1	41.66	1	42.30	41.65	0	4,758	0.00%
2023/01/04	0.1	41.55	0	0.00	41.75	0.1	4,822	0.00%
2023/01/03	0	0.00	1	41.10	41.45	-1	4,896	-0.02%
2022/12/30	1	40.80	1	41.80	40.80	0	4,942	0.00%
2022/12/28	2	41.25	0	0.00	40.75	2	5,203	0.04%
2022/12/27	0	0.00	1	42.40	42.15	-1	5,257	-0.02%
2022/12/22	1	41.90	1	42.50	41.95	0	5,563	0.00%
2022/12/20	2	42.53	0.1	41.95	41.85	1.9	6,069	0.03%
2022/12/09	1	45.00	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.65	1	44.90	44.85	0	6,563	0.00%
2022/12/06	1	46.55	0	0.00	46.00	1	6,609	0.02%
2022/12/02	0	0.00	1	47.90	47.60	-1	6,622	-0.02%
2022/12/01	2	47.48	4	47.51	47.70	-2	6,644	-0.03%
2022/11/24	1	46.20	1	46.45	46.50	0	6,820	0.00%
2022/11/23	0.1	46.20	0	0.00	45.20	0.1	6,795	0.00%
2022/11/17	0	0.00	1	46.20	46.20	-1	7,423	-0.01%
2022/11/15	0	0.00	3	45.55	46.00	-3	7,430	-0.04%
2022/11/14	1	44.90	0	0.00	45.00	1	7,468	0.01%
2022/11/11	1	45.15	5	45.25	44.75	-4	7,530	-0.05%
2022/11/10	0	0.00	1	43.75	43.80	-1	7,430	-0.01%
2022/11/09	0	0.00	1	42.70	43.00	-1	7,527	-0.01%
2022/11/08	7	42.81	1	42.80	42.25	6	7,570	0.08%
2022/11/07	0	0.00	9	42.30	42.35	-9	7,805	-0.12%
2022/11/04	0	0.00	3	41.65	42.20	-3	8,032	-0.04%
2022/11/02	0	0.00	3	41.20	41.00	-3	8,098	-0.04%
2022/10/26	6	38.20	6	37.65	37.60	0	8,063	0.00%
2022/10/20	12	39.10	12	38.75	38.70	0	8,089	0.00%
2022/10/17	1	37.65	1	38.65	39.80	0	8,162	0.00%
2022/10/14	0	0.00	7	38.69	38.95	-7	8,231	-0.09%
2022/10/13	12	37.63	12	36.38	36.40	0	8,282	0.00%
2022/10/12	1	38.55	2	38.98	38.70	-1	8,242	-0.01%
2022/10/11	2	38.40	0	0.00	38.40	2	8,291	0.02%
2022/10/07	1	40.75	0	0.00	40.60	1	8,336	0.01%
2022/10/06	11	41.16	11	40.85	41.10	0	8,352	0.00%
2022/10/05	2	41.10	3	41.87	40.80	-1	8,345	-0.01%
2022/10/04	1	39.65	2	39.85	39.90	-1	8,311	-0.01%
2022/10/03	16	38.62	14	38.79	38.60	2	8,391	0.02%
2022/09/30	1	37.55	4	37.75	39.45	-3	8,407	-0.04%
2022/09/29	0	0.00	1	38.80	38.30	-1	8,428	-0.01%
2022/09/28	5	38.36	8	38.20	37.90	-3	8,439	-0.04%
2022/09/27	1	38.80	2	38.30	40.30	-1	8,331	-0.01%
2022/09/26	7	41.37	2	42.55	40.15	5	8,083	0.06%
2022/09/23	11	44.97	1	44.80	44.60	10	7,976	0.13%
2022/09/22	0	0.00	1	45.65	45.80	-1	7,992	-0.01%
2022/09/21	33	45.76	1	45.40	45.35	32	7,978	0.40%
2022/09/20	1	46.60	2	47.25	46.60	-1	7,971	-0.01%
2022/09/19	2	47.40	1	48.00	46.80	1	8,015	0.01%
2022/09/16	1	47.25	0	0.00	47.25	1	8,045	0.01%
2022/09/15	2	48.68	1	49.50	48.25	1	8,114	0.01%
2022/09/13	1	49.00	2	49.53	48.90	-1	8,228	-0.01%
2022/09/12	1	49.15	1	49.35	49.30	0	8,309	0.00%
2022/09/08	0	0.00	1	47.65	48.00	-1	8,404	-0.01%
2022/09/07	1	46.85	1	47.15	46.50	0	8,480	0.00%
2022/09/06	2	47.90	3	48.02	47.30	-1	8,494	-0.01%
2022/09/05	5	49.42	2	49.00	48.50	3	8,483	0.04%
2022/09/02	0	0.00	1	51.50	51.00	-1	8,479	-0.01%
2022/09/01	2	50.65	1	51.00	51.10	1	8,484	0.01%
2022/08/31	0	0.00	22	52.00	52.20	-22	8,464	-0.26%
2022/08/29	1	50.60	1	50.90	50.70	0	8,441	0.00%
2022/08/26	0	0.00	1	53.00	52.70	-1	8,393	-0.01%
2022/08/25	2	53.60	4	52.78	53.60	-2	8,176	-0.02%
2022/08/24	6	51.20	6	50.50	50.30	0	7,970	0.00%
2022/08/23	2	50.18	0	0.00	50.70	2	8,204	0.02%
2022/08/22	10	51.10	12	50.84	50.80	-2	8,484	-0.02%
2022/08/19	1	51.60	2	52.15	51.60	-1	8,626	-0.01%
2022/08/18	2	51.30	0	0.00	51.50	2	8,886	0.02%
2022/08/17	0	0.00	2	51.00	50.90	-2	8,984	-0.02%
2022/08/16	0	0.00	1	51.31	51.00	-1	9,064	-0.01%
2022/08/15	7	49.91	1	50.20	50.20	6	8,954	0.07%
2022/08/12	2	50.50	5	50.34	50.30	-3	8,964	-0.03%
2022/08/11	2	49.60	7	49.46	49.60	-5	8,792	-0.06%
2022/08/10	6	47.55	10	47.16	47.60	-4	8,698	-0.05%
2022/08/09	3.1	47.07	0	0.00	47.10	3.1	8,845	0.03%
2022/08/08	2	45.58	2	45.80	45.95	0	9,344	0.00%
2022/08/05	6	45.65	7	46.34	46.50	-1	9,800	-0.01%
2022/08/03	4	45.10	0	0.00	45.10	4	9,954	0.04%
2022/08/02	1	45.80	2	45.25	45.45	-1	10,187	-0.01%
2022/08/01	3	47.18	0	0.00	47.15	3	10,426	0.03%
2022/07/29	0	0.00	8	47.85	47.75	-8	10,543	-0.08%
2022/07/28	28	47.53	7	47.31	47.00	21	10,780	0.19%
2022/07/27	2	47.00	1	46.20	47.15	1	10,957	0.01%
2022/07/26	13	46.38	3	46.00	45.90	10	10,981	0.09%
2022/07/25	2	47.40	1	47.70	47.55	1	11,009	0.01%
2022/07/22	16	48.13	1	48.60	48.10	15	11,136	0.13%
2022/07/21	0	47.50	4	48.64	48.95	-4	11,207	-0.04%
2022/07/20	5	47.30	1	47.80	47.25	4	11,225	0.04%
2022/07/19	0	0.00	28	46.26	46.55	-28	11,345	-0.25%
2022/07/18	0	0.00	15	48.21	48.20	-15	11,402	-0.13%
2022/07/15	6	47.36	4	47.14	47.55	2	11,364	0.02%
2022/07/14	2	46.20	0	0.00	46.15	2	11,335	0.02%
2022/07/13	4	44.98	2	44.75	44.80	2	11,443	0.02%
2022/07/12	3	45.18	0	0.00	44.00	3	11,600	0.03%
2022/07/11	13	47.00	0	0.00	47.30	13	11,749	0.11%
2022/07/01	1	46.80	2	46.03	45.05	-1	12,365	-0.01%
2022/06/30	3	49.67	0	0.00	48.05	3	12,273	0.02%
2022/06/29	1	50.10	1	50.40	50.50	0	12,324	0.00%
2022/06/28	1	50.60	3	50.83	51.00	-2	12,440	-0.02%
2022/06/27	1	52.40	1	51.80	52.40	0	12,592	0.00%
2022/06/24	3	50.20	1	51.00	50.50	2	12,776	0.02%
2022/06/22	12	51.28	11	50.29	50.20	1	14,000	0.01%
2022/06/21	1	50.90	1	51.80	52.40	0	14,530	0.00%
2022/06/20	2	51.60	3	51.93	50.20	-1	14,839	-0.01%
2022/06/17	2	53.20	1	53.70	52.60	1	14,885	0.01%
2022/06/16	4	56.08	1	58.20	54.60	3	14,888	0.02%
2022/06/15	11	57.91	10	57.00	57.00	1	14,993	0.01%
2022/06/14	1	57.00	1	57.30	58.40	0	15,309	0.00%
2022/06/13	4	58.05	4	58.38	57.70	0	15,378	0.00%
2022/06/10	1	60.30	2	60.65	60.50	-1	15,371	-0.01%
2022/06/09	1	60.90	2	61.20	61.00	-1	15,626	-0.01%
2022/06/08	2	61.70	3	61.67	60.80	-1	15,664	-0.01%
2022/06/06	2	61.15	1	61.50	61.00	1	16,035	0.01%
2022/06/02	6	61.77	4	61.58	61.60	2	16,288	0.01%
2022/06/01	0	0.00	1	61.60	61.60	-1	16,483	-0.01%
2022/05/31	4	62.93	0	0.00	62.30	4	16,488	0.02%
2022/05/30	4	62.20	3	62.17	62.00	1	16,441	0.01%
2022/05/27	2	60.65	1	61.20	60.70	1	16,268	0.01%
2022/05/26	4	60.55	13	60.61	60.00	-9	16,175	-0.06%
2022/05/25	0	0.00	15	59.17	59.80	-15	15,883	-0.09%
2022/05/24	13	58.57	10	59.90	57.50	3	15,892	0.02%
2022/05/23	9	59.62	9	60.21	59.40	0	15,785	0.00%
2022/05/20	10	59.20	2	59.50	59.60	8	15,830	0.05%
2022/05/19	4	58.18	4	58.73	59.60	0	15,801	0.00%
2022/05/18	7	59.36	2	60.00	59.30	5	15,781	0.03%
2022/05/17	1	58.60	6	59.67	60.10	-5	15,738	-0.03%
2022/05/16	21	60.31	9	59.67	58.60	12	15,715	0.08%
2022/05/13	1	58.60	43	57.48	59.70	-42	15,340	-0.27%
2022/05/12	14	56.01	4	57.30	55.50	10	15,166	0.07%
2022/05/11	26	57.05	1	56.90	56.90	25	15,825	0.16%
2022/05/10	1	55.00	1	58.00	58.00	0	16,239	0.00%
2022/05/09	0	0.00	8	56.15	56.60	-8	16,322	-0.05%
2022/05/06	8.2	55.32	0	0.00	55.50	8.2	16,342	0.05%
2022/05/05	5	57.50	3	58.03	57.80	2	16,717	0.01%
2022/05/04	1	57.10	0	0.00	55.60	1	16,714	0.01%
2022/05/03	16	55.20	2	55.15	55.50	14	16,822	0.08%
2022/04/29	2	54.60	6	55.32	54.30	-4	17,101	-0.02%
2022/04/28	20	54.23	2	54.95	54.70	18	17,318	0.10%
2022/04/27	1	52.60	1	53.90	53.80	0	17,354	0.00%
2022/04/26	3	55.17	2	55.75	54.70	1	17,287	0.01%
2022/04/25	1	55.90	0	0.00	54.20	1	17,357	0.01%
2022/04/22	1	58.90	28	58.49	57.90	-27	17,523	-0.15%
2022/04/21	1	59.90	2	59.95	59.90	-1	17,766	-0.01%
2022/04/20	1	58.90	0	0.00	58.90	1	18,011	0.01%
2022/04/19	2	60.30	1	60.70	59.30	1	18,412	0.01%
2022/04/18	2	59.75	1	60.30	59.00	1	18,403	0.01%
2022/04/15	3	59.57	0	0.00	58.40	3	18,432	0.02%
2022/04/14	5	61.10	2	62.20	60.80	3	18,655	0.02%
2022/04/13	0	0.00	6	62.12	62.40	-6	18,634	-0.03%
2022/04/12	4	61.68	1	62.30	60.90	3	18,821	0.02%
2022/04/11	7	65.37	5	63.60	62.60	2	18,728	0.01%
2022/04/08	3	67.90	10	68.23	68.00	-7	18,893	-0.04%
2022/04/07	8	68.24	1	69.80	68.00	7	18,970	0.04%
2022/04/06	10	69.20	1.2	68.50	69.40	8.8	19,232	0.05%
2022/04/01	3	68.17	12	67.97	69.00	-9	19,662	-0.05%
2022/03/31	4	69.00	2	69.10	68.90	2	19,841	0.01%
2022/03/30	3	69.57	7	70.10	69.80	-4	19,946	-0.02%
2022/03/29	6.1	70.16	4	69.73	70.00	2.1	20,416	0.01%
2022/03/28	5.1	68.70	7	69.04	70.50	-1.9	20,327	-0.01%
2022/03/25	17	72.19	4	71.88	71.10	13	20,092	0.06%
2022/03/24	18	76.66	1	76.20	76.30	17	19,374	0.09%
2022/03/23	9	78.41	7	78.91	79.00	2	19,064	0.01%
2022/03/22	0	0.00	11	76.79	77.20	-11	19,631	-0.06%
2022/03/21	8	75.94	3	76.70	75.80	5	19,753	0.03%
2022/03/18	7	74.89	8	75.30	75.30	-1	20,122	0.00%
2022/03/17	5	74.78	31	73.80	74.90	-26	20,327	-0.13%
2022/03/16	0	0.00	8	71.43	70.40	-8	20,662	-0.04%
2022/03/15	13	70.94	0	0.00	70.20	13	21,408	0.06%
2022/03/14	10	72.50	4	72.95	72.50	6	23,269	0.03%
2022/03/11	6.3	70.79	2	70.80	71.40	4.3	23,531	0.02%
2022/03/10	1	73.00	18	71.56	71.70	-17	24,096	-0.07%
2022/03/09	8	68.66	10	69.42	68.60	-2	24,579	-0.01%
2022/03/08	20	69.96	7	71.36	68.10	13	25,744	0.05%
2022/03/07	9	72.64	2	72.45	72.00	7	27,870	0.03%
2022/03/04	0	0.00	1	77.20	76.50	-1	30,560	0.00%
2022/03/03	33.4	77.30	32	77.25	77.40	1.4	32,162	0.00%
2022/03/02	2.3	75.73	1	75.20	76.30	1.3	33,425	0.00%
2022/03/01	1	73.00	6	74.85	75.20	-5	35,505	-0.01%
2022/02/24	0	0.00	1	72.00	71.50	-1	37,706	0.00%
2022/02/23	0	0.00	2	75.45	75.80	-2	38,556	-0.01%
2022/02/22	1	75.60	2	74.20	74.90	-1	38,753	0.00%
2022/02/21	0	0.00	1	77.30	77.30	-1	38,827	0.00%
2022/02/18	2	76.95	2	77.30	78.30	0	39,120	0.00%
2022/02/17	1	78.60	3	76.97	77.00	-2	39,815	-0.01%
2022/02/16	30	79.30	31	78.30	78.10	-1	39,830	0.00%
2022/02/15	26	79.31	21	77.49	77.80	5	40,095	0.01%
2022/02/14	7	78.25	8	77.80	77.80	-1	40,215	0.00%
2022/02/11	35	79.06	33	79.98	79.70	2	40,771	0.00%
2022/02/10	1	76.10	19	76.89	78.10	-18	40,750	-0.04%
2022/02/09	7	74.67	11	75.04	74.70	-4	40,664	-0.01%
2022/02/08	4	72.45	2	74.20	73.00	2	41,039	0.00%
2022/02/07	14	72.83	9	73.38	73.40	5	40,868	0.01%
2022/01/26	7	75.77	5	76.52	76.80	2	40,695	0.00%
2022/01/25	6	75.30	4	76.20	75.40	2	41,051	0.00%
2022/01/24	4	73.38	8	74.91	75.30	-4	41,508	-0.01%
2022/01/21	7	74.66	11	74.59	73.10	-4	41,929	-0.01%
2022/01/20	9	76.83	2	76.80	77.60	7	41,885	0.02%
2022/01/19	1	77.10	1	76.80	77.10	0	41,826	0.00%
2022/01/18	1	79.70	6	79.60	78.60	-5	41,937	-0.01%
2022/01/17	4	79.18	1	79.10	79.30	3	41,950	0.01%
2022/01/14	16	77.30	9	77.82	78.10	7	42,033	0.02%
2022/01/13	12	79.45	14	80.09	79.60	-2	42,427	0.00%
2022/01/12	7	79.04	14	80.91	78.20	-7	42,420	-0.02%
2022/01/11	4	78.75	10	79.44	78.30	-6	42,167	-0.01%
2022/01/10	7	79.94	17	79.94	80.00	-10	42,243	-0.02%
2022/01/07	33	80.90	53	78.50	78.50	-20	42,337	-0.05%
2022/01/06	10	81.84	9	82.86	82.90	1	41,989	0.00%
2022/01/05	32	83.34	2	84.00	82.50	30	42,144	0.07%
2022/01/04	11	85.50	13.2	85.95	85.50	-2.2	42,220	-0.01%
2022/01/03	25	85.70	21.1	85.88	84.80	3.9	42,114	0.01%
2021/12/30	14	85.41	1	85.30	85.50	13	42,011	0.03%
2021/12/29	11	85.24	11	85.40	85.00	0	42,044	0.00%
2021/12/28	14	84.91	9	84.98	84.20	5	41,934	0.01%
2021/12/27	1	83.30	11	84.18	84.70	-10	41,756	-0.02%
2021/12/24	11	83.10	4	83.00	82.50	7	41,692	0.02%
2021/12/23	16	84.08	23	84.10	83.20	-7	41,679	-0.02%
2021/12/22	3	82.13	2	81.20	81.00	1	41,410	0.00%
2021/12/20	3	82.70	2	83.30	82.20	1	41,361	0.00%
2021/12/17	19	83.54	2	83.30	82.40	17	41,536	0.04%
2021/12/16	20	84.52	39.2	85.08	84.50	-19.2	41,773	-0.05%
2021/12/15	3	81.67	2	81.60	81.80	1	41,044	0.00%
2021/12/14	8.1	80.67	9	81.71	81.60	-0.9	41,013	0.00%
2021/12/13	15.3	83.35	3	83.30	82.80	12.3	40,747	0.03%
2021/12/10	26	84.99	16	85.47	84.90	10	40,474	0.02%
2021/12/09	19	85.86	2	85.25	84.60	17	39,901	0.04%
2021/12/08	12	88.34	34	86.90	88.40	-22	39,235	-0.06%
2021/12/07	4	83.50	30	84.18	84.30	-26	37,600	-0.07%
2021/12/06	45	83.88	11	84.00	83.30	34	37,365	0.09%
2021/12/03	22	85.66	35	86.37	86.50	-13	37,287	-0.03%
2021/12/02	55.3	85.74	56	86.49	85.40	-0.7	37,252	0.00%
2021/12/01	44	85.92	57.5	85.78	86.70	-13.5	36,316	-0.04%
2021/11/30	68	85.46	25	84.98	81.80	43	34,565	0.12%
2021/11/29	23	78.99	32.3	81.88	84.90	-9.3	32,731	-0.03%
2021/11/26	39	78.37	23	78.63	77.20	16	31,324	0.05%
2021/11/25	36	77.50	37	78.45	79.70	-1	30,253	0.00%
2021/11/24	5	76.08	23.1	75.88	76.40	-18.1	28,302	-0.06%
2021/11/23	23	69.59	19	69.52	69.50	4	27,223	0.01%
2021/11/22	15.2	70.45	51	69.69	71.20	-35.8	27,501	-0.13%
2021/11/19	25	67.66	3	68.77	67.30	22	27,702	0.08%
2021/11/18	42	68.71	22	67.77	67.70	20	27,758	0.07%
2021/11/17	11	68.38	43	68.83	68.90	-32	27,904	-0.11%
2021/11/16	38	68.57	24	69.43	68.20	14	27,849	0.05%
2021/11/15	4	67.35	10	67.70	67.40	-6	27,355	-0.02%
2021/11/12	17	67.11	5	69.20	66.80	12	27,411	0.04%
2021/11/11	17	68.53	32	68.66	68.60	-15	27,191	-0.06%
2021/11/10	34	70.08	22.2	70.08	69.60	11.8	27,049	0.04%
2021/11/09	17	68.32	21.1	68.67	68.30	-4.1	26,377	-0.02%
2021/11/08	21	67.23	7	68.44	66.60	14	25,834	0.05%
2021/11/05	13	67.12	19	68.18	66.30	-6	25,599	-0.02%
2021/11/04	5	64.60	2	65.20	64.70	3	25,211	0.01%
2021/11/03	8	64.00	15	65.10	64.10	-7	25,388	-0.03%
2021/11/02	41	66.96	24	66.74	65.50	17	25,396	0.07%
2021/11/01	27	66.79	38	67.34	68.00	-11	25,138	-0.04%
2021/10/29	15	64.23	16	63.65	64.20	-1	24,825	0.00%
2021/10/28	26	62.46	3	62.30	61.60	23	24,286	0.09%
2021/10/27	4	61.70	12	61.92	62.10	-8	24,335	-0.03%
2021/10/26	8	61.73	12	62.03	61.20	-4	24,811	-0.02%
2021/10/25	5	61.10	2	61.40	61.60	3	25,087	0.01%
2021/10/22	17	61.72	9	61.56	62.00	8	25,756	0.03%
2021/10/21	16	61.29	54	61.21	60.50	-38	26,940	-0.14%
2021/10/20	27.5	58.58	15	58.71	58.30	12.5	27,151	0.05%
2021/10/19	8.4	57.27	10	57.70	57.10	-1.6	27,572	-0.01%
2021/10/18	17	57.35	1	58.30	56.80	16	28,329	0.06%
2021/10/15	3	57.03	69	58.17	58.80	-66	28,865	-0.23%
2021/10/14	7.1	55.18	21	55.83	55.10	-13.9	29,007	-0.05%
2021/10/13	30	55.89	5	56.08	54.90	25	29,386	0.09%
2021/10/12	41.2	58.54	2	58.20	57.70	39.2	29,393	0.13%
2021/10/08	22	60.94	0	0.00	61.30	22	29,452	0.07%
2021/10/07	17	61.24	37	61.54	62.10	-20	29,875	-0.07%
2021/10/06	15	59.11	2	58.50	58.50	13	31,380	0.04%
2021/10/05	8	57.20	20	59.12	60.40	-12	32,249	-0.04%
2021/10/04	7	60.29	10	60.44	58.20	-3	32,428	-0.01%
2021/10/01	16	60.91	18	62.29	60.50	-2	33,205	-0.01%
2021/09/29	4	64.25	1	63.90	63.20	3	34,630	0.01%
2021/09/27	6	68.10	0	0.00	68.10	6	34,805	0.02%
2021/09/24	19	69.88	1	69.20	69.00	18	35,209	0.05%
2021/09/23	8	69.85	9	70.60	69.60	-1	35,387	0.00%
2021/09/22	4	68.90	14	69.29	69.30	-10	35,842	-0.03%
2021/09/17	6	67.77	2	68.00	69.40	4	36,073	0.01%
2021/09/16	0	0.00	6	69.03	69.00	-6	36,748	-0.02%
2021/09/14	0	0.00	3	68.53	68.10	-3	39,322	-0.01%
2021/09/10	10	67.19	2	69.30	69.30	8	41,229	0.02%
2021/09/09	4	65.95	11	67.32	67.00	-7	43,160	-0.02%
2021/09/08	3	66.00	0	0.00	65.00	3	43,523	0.01%
2021/09/07	4	69.08	3	68.77	68.60	1	43,238	0.00%
2021/09/06	5	70.90	2	70.90	70.60	3	42,950	0.01%
2021/09/03	13	69.92	16	71.21	72.00	-3	42,853	-0.01%
2021/09/02	24	72.04	30	71.61	68.80	-6	43,072	-0.01%
2021/09/01	2	69.95	2	70.15	70.70	0	42,978	0.00%
2021/08/31	2	69.80	7	70.06	70.40	-5	43,744	-0.01%
2021/08/30	5	70.16	15	69.73	69.60	-10	43,580	-0.02%
2021/08/27	23	69.30	5	69.42	68.70	18	43,718	0.04%
2021/08/26	5	69.48	9	70.04	70.20	-4	43,464	-0.01%
2021/08/25	1	68.00	12	67.57	68.70	-11	42,798	-0.03%
2021/08/24	5	64.60	4	66.43	64.60	1	41,825	0.00%
2021/08/23	14	64.61	8	64.95	64.90	6	41,991	0.01%
2021/08/19	1	61.50	1	61.80	60.00	0	42,029	0.00%
2021/08/17	3	57.57	0	0.00	56.00	3	42,930	0.01%
2021/08/16	4	59.78	3	59.83	59.20	1	42,830	0.00%
2021/08/13	2	62.00	1	60.10	59.80	1	42,736	0.00%
2021/08/11	12	62.95	1	64.00	63.00	11	42,854	0.03%
2021/08/10	3	63.27	10.4	65.11	62.70	-7.4	42,903	-0.02%
2021/08/06	2	69.30	4	69.65	69.30	-2	43,250	0.00%
2021/08/05	1	70.40	2	71.05	71.60	-1	43,441	0.00%
2021/08/04	6	71.22	4	70.88	69.70	2	43,842	0.00%
2021/08/03	6	69.35	0	0.00	69.00	6	43,935	0.01%
2021/08/02	2	69.40	0	0.00	68.70	2	44,212	0.00%
2021/07/30	2	71.40	2	70.85	69.80	0	44,358	0.00%
2021/07/29	1	70.30	34	69.39	71.80	-33	44,148	-0.07%
2021/07/28	50	67.21	32	67.28	67.60	18	44,340	0.04%
2021/07/27	53	71.99	32	73.41	71.70	21	44,608	0.05%
2021/07/26	14	70.24	25	70.82	71.20	-11	43,726	-0.03%
2021/07/23	9	69.57	8	70.59	67.90	1	43,313	0.00%
2021/07/22	18	69.48	20.5	70.09	69.30	-2.5	43,250	-0.01%
2021/07/21	24	66.91	38	67.14	66.40	-14	43,084	-0.03%
2021/07/20	26	65.84	7	66.94	65.10	19	44,059	0.04%
2021/07/19	21	66.92	46	66.86	67.10	-25	45,994	-0.05%
2021/07/16	11	65.15	2	65.75	65.10	9	47,289	0.02%
2021/07/15	11	65.95	10	65.50	65.50	1	50,274	0.00%
2021/07/14	25	67.28	20	67.20	66.50	5	51,027	0.01%
2021/07/13	30	68.65	30	69.26	67.10	0	50,995	0.00%
2021/07/12	17	66.00	18	66.29	67.70	-1	49,305	0.00%
2021/07/09	11	64.45	7	64.04	63.90	4	48,631	0.01%
2021/07/08	14	65.84	11	64.95	64.20	3	49,415	0.01%
2021/07/07	3	63.87	22.2	63.99	65.70	-19.2	49,823	-0.04%
2021/07/06	1	60.60	4	61.68	60.70	-3	49,067	-0.01%
2021/07/05	5	61.86	13.1	62.55	62.00	-8.1	50,883	-0.02%
2021/07/02	3	59.60	15	60.44	61.30	-12	51,926	-0.02%
2021/07/01	2	59.25	9	60.19	58.80	-7	52,148	-0.01%
2021/06/30	19	62.07	35	61.91	61.10	-16	51,772	-0.03%
2021/06/29	66	62.60	79	62.32	62.00	-13	51,477	-0.03%
2021/06/28	128	61.30	120	61.69	61.00	8	50,641	0.02%	大買/大賣/
2021/06/25	41.2	62.30	23	60.61	60.90	18.2	50,287	0.04%
2021/06/24	29	62.79	10	63.19	62.80	19	49,465	0.04%
2021/06/23	26	62.20	62	62.54	64.50	-36	48,366	-0.07%
2021/06/22	11	59.95	22	60.95	59.60	-11	46,598	-0.02%
2021/06/21	5	58.38	112	58.58	59.20	-107	45,198	-0.24%	大賣/鉅額交易
2021/06/18	135	58.63	32	59.06	58.00	103	44,400	0.23%	大買/鉅額交易
2021/06/17	2	54.80	0	0.00	56.50	2	42,212	0.00%
2021/06/16	0	0.00	1	54.50	53.20	-1	41,615	0.00%
2021/06/15	2	54.55	1	54.50	54.50	1	41,494	0.00%
2021/06/11	3	54.00	3	53.67	53.70	0	41,405	0.00%
2021/06/10	4	55.30	2	56.25	55.10	2	41,386	0.00%
2021/06/09	9	54.43	51.1	55.25	54.50	-42.1	40,538	-0.10%
2021/06/08	53	54.44	45	54.41	53.40	8	39,603	0.02%
2021/06/07	11	51.68	5	51.50	52.30	6	38,610	0.02%
2021/06/04	40	52.55	6	51.75	51.50	34	38,533	0.09%
2021/06/03	2	51.40	0	0.00	52.70	2	38,248	0.01%
2021/06/01	0	0.00	12	52.13	51.60	-12	37,889	-0.03%
2021/05/28	8	51.49	3	51.23	50.80	5	37,541	0.01%
2021/05/27	1	49.60	5	49.86	50.00	-4	37,595	-0.01%
2021/05/26	20	50.83	29	51.02	49.65	-9	38,069	-0.02%
2021/05/25	0	0.00	8	47.28	49.35	-8	37,991	-0.02%
2021/05/24	3	44.60	1	44.90	44.90	2	37,818	0.01%
2021/05/21	3	43.55	5	43.94	44.10	-2	37,958	-0.01%
2021/05/20	10	44.18	0	0.00	42.90	10	38,330	0.03%
2021/05/19	8	44.65	1	45.55	45.55	7	38,318	0.02%
2021/05/18	2	43.65	4	44.34	45.15	-2	38,251	-0.01%
2021/05/17	4	41.74	3	42.42	41.35	1	38,136	0.00%
2021/05/14	2	45.58	0	0.00	44.45	2	37,652	0.01%
2021/05/13	10	45.84	8	46.09	46.10	2	37,223	0.01%
2021/05/12	5	48.57	0.2	45.20	45.20	4.8	36,716	0.01%
2021/05/11	4	48.13	10	49.21	48.10	-6	35,969	-0.02%
2021/05/10	11	52.11	2	51.60	51.50	9	35,516	0.03%
2021/05/07	7	52.90	6	53.82	54.70	1	35,156	0.00%
2021/05/06	4	52.85	4	52.25	51.20	0	34,824	0.00%
2021/05/05	6	53.20	8	52.31	51.80	-2	34,990	-0.01%
2021/05/04	17	54.84	8	54.53	55.20	9	34,372	0.03%
2021/05/03	27	57.52	26	55.71	54.90	1	33,362	0.00%
2021/04/29	10	58.05	28	57.89	58.00	-18	32,885	-0.05%
2021/04/28	11	57.83	2	57.55	56.90	9	32,626	0.03%
2021/04/27	27	56.42	0	0.00	56.10	27	32,409	0.08%
2021/04/26	49	59.91	156	60.64	58.80	-107	31,778	-0.34%	大賣/鉅額交易
2021/04/23	134	57.83	13.4	57.97	58.30	120.6	30,344	0.40%	大買/鉅額交易
2021/04/22	31	56.68	22	55.11	53.00	9	29,151	0.03%
2021/04/21	23	56.51	54	56.52	56.40	-31	27,746	-0.11%
2021/04/20	4	50.00	36.1	51.63	52.90	-32.1	24,892	-0.13%
2021/04/19	6	47.80	6	47.05	48.15	0	23,884	0.00%
2021/04/16	3	46.50	5	46.48	46.15	-2	23,470	-0.01%
2021/04/15	19	46.40	3	46.50	46.50	16	23,342	0.07%
2021/04/14	13.1	46.90	5	46.44	46.55	8.1	23,124	0.03%
2021/04/13	37	50.78	33	50.10	48.20	4	22,165	0.02%
2021/04/12	27	48.90	25	49.34	48.60	2	20,842	0.01%
2021/04/09	30	49.13	31	48.85	48.55	-1	20,153	0.00%
2021/04/08	59	45.69	88.1	46.69	48.00	-29.1	18,280	-0.16%
2021/04/07	27	43.08	24	43.36	43.65	3	17,193	0.02%
2021/04/06	0	0.00	37	41.63	42.45	-37	17,560	-0.21%
2021/04/01	25.1	42.22	25	41.73	41.75	0.1	17,712	0.00%
2021/03/31	31	41.89	0.1	42.15	42.20	30.9	17,669	0.18%
2021/03/30	0	0.00	2	41.25	41.25	-2	17,764	-0.01%
2021/03/29	7	41.60	0	0.00	41.60	7	18,033	0.04%
2021/03/26	1	41.00	0	0.00	41.15	1	18,784	0.01%
2021/03/24	1	41.00	3	41.08	41.00	-2	19,006	-0.01%
2021/03/22	6	42.00	3	41.67	41.60	3	19,501	0.02%
2021/03/19	4	41.58	1	41.55	41.55	3	19,841	0.02%
2021/03/18	2	42.53	2	42.15	42.20	0	20,037	0.00%
2021/03/17	5	43.16	8	43.10	43.00	-3	20,750	-0.01%
2021/03/16	5	42.10	7	43.06	43.30	-2	21,165	-0.01%
2021/03/15	0	0.00	1	41.50	41.55	-1	23,087	0.00%
2021/03/12	1	41.10	0	0.00	41.25	1	24,180	0.00%
2021/03/10	2	40.60	0	0.00	40.30	2	27,227	0.01%
2021/03/09	1	40.20	0	0.00	40.80	1	28,202	0.00%
2021/03/08	2	41.45	0	0.00	41.60	2	28,620	0.01%
2021/03/04	8	42.41	2	42.20	42.00	6	29,757	0.02%
2021/03/03	1	42.30	0	0.00	42.45	1	29,771	0.00%
2021/03/02	1	46.10	11	45.80	43.20	-10	29,757	-0.03%
2021/02/26	24	45.31	2	45.00	44.80	22	29,441	0.07%
2021/02/25	15	44.98	26	45.36	46.50	-11	28,947	-0.04%
2021/02/24	20	43.80	28	43.19	42.90	-8	28,334	-0.03%
2021/02/23	22	43.94	18	43.67	43.40	4	28,170	0.01%
2021/02/22	13	43.82	0	0.00	43.50	13	27,996	0.05%
2021/02/19	8	43.14	4	43.09	43.25	4	27,507	0.01%
2021/02/18	4	42.34	27	41.88	42.45	-23	27,405	-0.08%
2021/02/17	20	40.72	1	41.10	40.90	19	27,170	0.07%
2021/02/05	10	38.78	0	0.00	38.65	10	26,937	0.04%
2021/02/03	2	40.15	2	39.50	39.40	0	26,883	0.00%
2021/02/01	0.1	39.35	14	38.98	39.00	-13.9	26,794	-0.05%
2021/01/29	0	0.00	1	40.50	40.00	-1	26,700	0.00%
2021/01/27	35	41.39	22	41.95	41.45	13	26,466	0.05%
2021/01/22	3	40.25	3	40.35	40.45	0	25,767	0.00%
2021/01/21	2	38.90	1	38.50	38.35	1	25,526	0.00%
2021/01/20	0	40.01	1	40.05	39.20	-1	25,271	0.00%
2021/01/19	5	43.34	0	0.00	42.95	5	24,844	0.02%
2021/01/18	2	42.15	0	0.00	43.45	2	24,675	0.01%
2021/01/15	37	44.47	44	44.13	43.85	-7	24,390	-0.03%
2021/01/14	42	43.89	48	43.54	43.35	-6	23,214	-0.03%
2021/01/13	0	0.00	1	43.35	43.20	-1	22,781	0.00%
2021/01/12	2	42.58	0	0.00	41.90	2	22,334	0.01%
2021/01/11	1	43.00	16	42.93	42.95	-15	22,159	-0.07%
2021/01/08	3	42.55	3	41.65	42.00	0	22,102	0.00%
2021/01/07	10	42.65	0	0.00	42.00	10	22,321	0.04%
2021/01/06	5	42.10	3	42.62	41.55	2	22,178	0.01%
2021/01/05	9	42.18	11	41.65	42.25	-2	21,936	-0.01%
2021/01/04	17	42.75	5	41.80	41.80	12	21,825	0.06%
2020/12/31	1	43.50	2	42.85	42.80	-1	21,588	0.00%
2020/12/30	20	43.87	7	43.65	43.65	13	21,398	0.06%
2020/12/29	44	44.24	65	44.18	43.90	-21	21,047	-0.10%
2020/12/28	16	41.52	15	41.55	42.65	1	20,134	0.00%
2020/12/25	5	42.00	6	41.70	41.70	-1	19,751	-0.01%
2020/12/24	9	42.60	5	42.20	42.20	4	19,574	0.02%
2020/12/23	53	42.74	40	42.60	42.60	13	19,383	0.07%
2020/12/22	11	42.50	10	42.68	41.80	1	19,094	0.01%
2020/12/21	2	40.90	9	40.45	41.50	-7	18,269	-0.04%
2020/12/18	4	41.05	3	41.10	41.10	1	18,105	0.01%
2020/12/17	2	41.33	4	41.38	41.10	-2	17,956	-0.01%
2020/12/16	19	42.94	6	42.50	42.50	13	17,643	0.07%
2020/12/15	5	43.27	56	43.90	41.60	-51	17,424	-0.29%
2020/12/14	60	43.82	9	43.80	43.40	51	17,103	0.30%
2020/12/11	12	45.13	1	42.80	44.25	11	16,861	0.07%
2020/12/10	1	44.95	2	44.40	44.05	-1	15,993	-0.01%
2020/12/09	12	47.08	6	47.33	45.70	6	15,207	0.04%
2020/12/08	10	44.96	60	44.92	45.70	-50	13,020	-0.38%
2020/12/07	5	43.30	3	43.70	43.05	2	11,934	0.02%
2020/12/04	52	43.10	18	43.37	44.30	34	11,044	0.31%
2020/12/03	2	41.03	62	41.95	42.55	-60	8,896	-0.67%
2020/12/02	25	38.99	6	38.94	38.70	19	8,094	0.23%
2020/12/01	40	38.51	92	38.31	38.70	-52	7,662	-0.68%
2020/11/30	0	0.00	10	38.16	37.75	-10	7,067	-0.14%
2020/11/27	0	0.00	11	36.15	36.20	-11	6,504	-0.17%
2020/11/26	1	36.30	1	36.15	36.25	0	6,560	0.00%
2020/11/25	8	34.98	2	35.08	35.25	6	6,471	0.09%
2020/11/23	44	35.52	24	35.89	35.95	20	6,216	0.32%
2020/11/19	1	33.85	0	0.00	33.85	1	5,733	0.02%
2020/11/18	2	33.45	0	0.00	33.40	2	5,645	0.04%
2020/11/17	1	33.95	1	33.60	33.50	0	5,675	0.00%
2020/11/11	0	0.00	2	32.95	32.85	-2	6,233	-0.03%
2020/11/09	2	32.50	0	0.00	32.55	2	6,280	0.03%
2020/11/06	20	33.25	0	0.00	32.40	20	6,308	0.32%
2020/11/04	1	32.65	0	0.00	32.60	1	6,454	0.02%
2020/11/03	10	32.85	1	32.50	32.90	9	6,647	0.14%
2020/11/02	1	32.20	0	0.00	32.50	1	6,846	0.01%
2020/10/30	2	31.90	0	0.00	31.65	2	6,946	0.03%
2020/10/28	5	32.90	0	0.00	32.85	5	7,182	0.07%
2020/10/26	5	34.00	0	0.00	33.55	5	8,108	0.06%
2020/10/23	4	33.90	3	33.90	33.90	1	8,170	0.01%
2020/10/22	8	34.61	3	34.65	34.20	5	8,650	0.06%
2020/10/21	6	34.08	1	34.00	34.00	5	8,799	0.06%
2020/10/20	4	34.40	0	0.00	34.10	4	8,904	0.04%
2020/10/16	2	35.35	12	35.04	34.50	-10	8,991	-0.11%
2020/10/15	12	35.88	5	35.50	35.60	7	8,927	0.08%
2020/10/14	0	0.00	2	33.80	34.25	-2	8,613	-0.02%
2020/10/13	2	33.30	6	33.35	33.45	-4	8,718	-0.05%
2020/10/12	0	0.00	2	34.10	33.50	-2	8,986	-0.02%
2020/10/08	0	0.00	1	34.30	34.20	-1	9,028	-0.01%
2020/10/07	3	34.35	2	34.35	34.40	1	9,079	0.01%
2020/10/06	1	34.30	0	0.00	34.25	1	9,169	0.01%
2020/09/29	2	34.10	23	33.80	33.75	-21	9,617	-0.22%
2020/09/28	23	34.00	0	0.00	33.90	23	9,959	0.23%
2020/09/24	1	33.80	0	0.00	33.35	1	11,107	0.01%
2020/09/22	0	0.00	1	34.55	34.55	-1	11,169	-0.01%
2020/09/21	2	35.38	0	0.00	34.90	2	11,158	0.02%
2020/09/18	3	36.00	0	0.00	35.75	3	11,133	0.03%
2020/09/17	2	36.10	1	35.70	36.10	1	11,111	0.01%
2020/09/16	10	35.75	1	35.70	35.45	9	10,976	0.08%
2020/09/15	0	0.00	4	35.40	35.30	-4	10,937	-0.04%
2020/09/11	2	35.70	2	35.10	35.05	0	11,033	0.00%
2020/09/08	3	35.00	2	35.30	35.25	1	11,062	0.01%
2020/09/07	1	37.55	1	35.60	35.50	0	11,222	0.00%
2020/09/04	1	35.45	11	35.19	36.00	-10	10,950	-0.09%
2020/09/03	1	35.45	0	0.00	35.35	1	10,853	0.01%
2020/09/02	1	35.70	5	35.20	35.60	-4	10,878	-0.04%
2020/09/01	5	34.50	0	0.00	34.85	5	11,131	0.04%
2020/08/31	0	0.00	7	34.68	34.80	-7	10,967	-0.06%
2020/08/27	33	34.16	39	34.81	35.15	-6	10,857	-0.06%
2020/08/26	0	0.00	3	33.80	33.90	-3	10,986	-0.03%
2020/08/25	0	0.00	1	33.65	33.60	-1	11,005	-0.01%
2020/08/20	7	33.04	20	34.80	33.00	-13	11,012	-0.12%
2020/08/18	2	36.95	4	36.95	36.45	-2	10,844	-0.02%
2020/08/17	20	36.95	1	36.80	36.85	19	10,705	0.18%
2020/08/14	0	0.00	4	35.45	35.40	-4	10,541	-0.04%
2020/08/12	0	0.00	3	35.50	35.55	-3	10,578	-0.03%
2020/08/11	4	35.98	7	35.61	35.40	-3	10,619	-0.03%
2020/08/10	0	0.00	5	35.60	35.20	-5	10,633	-0.05%
2020/08/07	6	36.60	4	36.65	35.75	2	10,730	0.02%
2020/08/06	16	37.14	11	37.36	37.45	5	10,749	0.05%
2020/08/05	2	37.20	2	36.95	36.90	0	10,688	0.00%
2020/08/04	12	37.15	0	0.00	37.10	12	10,597	0.11%
2020/08/03	3	36.73	1	36.80	36.85	2	10,564	0.02%
2020/07/31	9	37.38	22	37.45	37.15	-13	10,441	-0.12%
2020/07/30	1	36.35	8	36.30	36.35	-7	9,654	-0.07%
2020/07/28	10	36.31	4	36.48	35.65	6	9,736	0.06%
2020/07/24	3	34.40	3	35.07	34.25	0	9,370	0.00%
2020/07/23	2	35.00	10	35.32	34.85	-8	9,367	-0.09%
2020/07/22	1	34.90	52	35.20	35.05	-51	9,487	-0.54%
2020/07/21	58	34.98	0	0.00	34.85	58	9,454	0.61%
2020/07/17	2	35.58	15	35.24	34.85	-13	9,443	-0.14%
2020/07/16	5	35.33	9	35.42	35.60	-4	9,483	-0.04%
2020/07/15	2	33.95	0	0.00	34.20	2	9,227	0.02%
2020/07/13	0	0.00	5	34.40	34.30	-5	9,247	-0.05%
2020/07/10	1	35.95	1	35.75	35.55	0	9,270	0.00%
2020/07/09	3	37.05	0	0.00	36.70	3	9,162	0.03%
2020/07/08	3	37.30	5	36.80	37.20	-2	9,011	-0.02%
2020/07/07	10	37.34	1	37.25	37.00	9	8,909	0.10%
2020/07/06	13	38.63	38	38.86	38.55	-25	8,697	-0.29%
2020/07/03	1	36.45	6	35.17	36.45	-5	8,188	-0.06%
2020/07/01	3	33.70	1	34.00	33.80	2	7,699	0.03%
2020/06/29	0	0.00	1	33.10	33.00	-1	7,759	-0.01%
2020/06/24	0	0.00	1	33.30	33.30	-1	7,783	-0.01%
2020/06/22	0	0.00	1	33.50	33.50	-1	7,964	-0.01%
2020/06/19	1	33.75	1	34.05	33.60	0	8,082	0.00%
2020/06/18	5	33.50	0	0.00	33.50	5	8,038	0.06%
2020/06/17	1	33.55	0	0.00	33.75	1	8,047	0.01%
2020/06/16	2	34.10	7	34.10	33.95	-5	8,149	-0.06%
2020/06/12	3	34.15	0	0.00	34.15	3	8,265	0.04%
2020/06/11	1	32.70	0	0.00	32.75	1	8,149	0.01%
2020/06/10	2	33.70	1	33.55	33.70	1	8,183	0.01%
2020/06/09	0	0.00	2	34.20	33.90	-2	8,370	-0.02%
2020/06/08	42	35.60	3	35.12	34.85	39	8,405	0.46%
2020/06/04	2	33.85	0	0.00	33.60	2	8,147	0.02%
2020/06/02	1	33.85	7	34.46	34.55	-6	8,115	-0.07%
2020/05/28	0	0.00	1	33.15	33.10	-1	8,140	-0.01%
2020/05/27	0	0.00	1	32.95	33.20	-1	8,364	-0.01%
2020/05/26	1	33.65	2	34.10	33.50	-1	8,744	-0.01%
2020/05/25	7	33.19	5	33.57	33.70	2	8,973	0.02%
2020/05/20	0	0.00	1	33.35	33.55	-1	9,054	-0.01%
2020/05/18	1	32.75	0	0.00	32.40	1	9,309	0.01%
2020/05/15	3	34.15	3	34.15	33.45	0	9,366	0.00%
2020/05/14	12	34.43	5	34.20	33.70	7	9,582	0.07%
2020/05/13	8	34.03	3	34.18	34.40	5	9,598	0.05%
2020/05/12	2	33.88	6	33.63	33.40	-4	9,448	-0.04%
2020/05/11	5	33.20	3	33.03	33.05	2	9,464	0.02%
2020/05/08	2	33.45	8	33.23	32.70	-6	9,395	-0.06%
2020/05/07	5	32.87	0	0.00	32.70	5	9,277	0.05%
2020/05/06	0	0.00	2	32.60	32.35	-2	9,233	-0.02%
2020/05/05	3	32.93	19	33.04	32.55	-16	9,207	-0.17%
2020/05/04	14	32.65	5	32.23	32.85	9	9,141	0.10%
2020/04/30	26	32.41	11	32.70	32.70	15	8,989	0.17%
2020/04/29	0	0.00	1	31.00	30.90	-1	8,825	-0.01%
2020/04/28	2	30.98	0	0.00	30.95	2	8,819	0.02%
2020/04/27	0	0.00	1	30.40	30.70	-1	8,850	-0.01%
2020/04/23	1	29.40	2	29.60	29.30	-1	8,710	-0.01%
2020/04/21	1	28.75	12	29.66	28.75	-11	8,808	-0.12%
2020/04/17	4	29.40	0	0.00	28.80	4	8,765	0.05%
2020/04/16	2	29.00	2	28.78	29.10	0	8,703	0.00%
2020/04/15	5	29.10	2	29.00	29.05	3	8,664	0.03%
2020/04/14	7	28.68	3	28.65	28.65	4	8,655	0.05%
2020/04/13	2	28.00	2	28.50	28.00	0	8,677	0.00%
2020/04/10	3	28.25	1	28.15	28.30	2	8,761	0.02%
2020/04/09	4	29.11	31	28.42	28.45	-27	9,015	-0.30%
2020/04/08	14	27.62	4	27.91	28.90	10	9,001	0.11%
2020/04/07	23	27.16	0	0.00	27.30	23	8,905	0.26%
2020/04/06	2	26.50	4	26.53	26.60	-2	9,145	-0.02%
2020/04/01	6	26.08	6	25.90	26.15	0	9,526	0.00%
2020/03/31	5	25.87	3	25.70	25.95	2	9,491	0.02%
2020/03/27	4	26.14	2	25.80	25.60	2	9,646	0.02%
2020/03/26	3	25.72	1	25.65	26.05	2	9,570	0.02%
2020/03/24	1	24.15	1	23.70	23.90	0	9,452	0.00%
2020/03/23	0	0.00	4	23.08	22.60	-4	9,873	-0.04%
2020/03/20	1	23.90	13	24.18	24.30	-12	10,014	-0.12%
2020/03/19	1	22.55	10	24.00	22.55	-9	10,038	-0.09%
2020/03/18	12	25.12	12	25.88	25.05	0	10,011	0.00%
2020/03/17	25	25.70	2	26.00	25.05	23	10,270	0.22%
2020/03/16	2	27.45	0	0.00	26.45	2	10,196	0.02%
2020/03/11	0	0.00	1	32.80	32.40	-1	10,010	-0.01%
2020/03/10	0	0.00	2	32.63	33.05	-2	10,412	-0.02%
2020/03/09	25	33.74	0	0.00	33.00	25	10,701	0.23%
2020/03/05	0	0.00	1	35.55	35.20	-1	10,574	-0.01%
2020/03/02	1	33.30	1	34.40	35.50	0	10,424	0.00%
2020/02/27	5	36.25	23	35.03	34.15	-18	10,167	-0.18%
2020/02/26	0	0.00	5	35.58	36.00	-5	9,735	-0.05%
2020/02/18	0	0.00	1	34.80	34.65	-1	8,882	-0.01%
2020/02/17	1	34.60	1	35.05	34.65	0	8,773	0.00%
2020/02/14	1	34.10	0	0.00	34.00	1	8,475	0.01%
2020/02/11	0	0.00	3	32.05	32.20	-3	8,274	-0.04%
2020/02/10	0	0.00	23	31.47	31.60	-23	8,344	-0.28%
2020/02/06	0	0.00	5	32.30	32.40	-5	8,669	-0.06%
2020/02/05	3	32.10	0	0.00	31.80	3	8,800	0.03%
2020/02/04	0	0.00	3	31.90	32.10	-3	8,800	-0.03%
2020/02/03	6	30.40	2	31.00	31.20	4	8,871	0.05%
2020/01/31	0	0.00	5	32.50	32.50	-5	8,827	-0.06%
2020/01/30	0	0.00	1	32.30	32.25	-1	9,107	-0.01%
2020/01/20	0	0.00	12	35.85	35.80	-12	9,084	-0.13%
2020/01/17	0	0.00	6	35.65	35.45	-6	9,265	-0.06%
2020/01/15	10	35.55	10	35.75	35.55	0	9,835	0.00%
2020/01/14	12	35.28	25	35.41	35.40	-13	9,947	-0.13%
2020/01/13	38	34.38	26	34.72	35.15	12	10,704	0.11%
2020/01/07	7	35.01	0	0.00	34.80	7	11,090	0.06%
2020/01/06	1	35.25	0	0.00	35.20	1	11,228	0.01%
2020/01/03	5	36.70	0	0.00	36.25	5	11,149	0.04%
2020/01/02	2	37.05	23	37.00	36.90	-21	10,906	-0.19%
2019/12/30	2	37.20	6	37.16	37.10	-4	10,750	-0.04%
2019/12/27	21	36.25	34	36.38	37.30	-13	10,473	-0.12%
2019/12/26	0	0.00	2	36.18	35.80	-2	10,121	-0.02%
2019/12/25	4	36.53	7	36.59	36.10	-3	10,177	-0.03%
2019/12/20	1	36.10	0	0.00	35.90	1	10,247	0.01%
2019/12/19	10	35.90	13	35.84	35.90	-3	10,473	-0.03%
2019/12/18	1	36.70	30	37.03	36.30	-29	10,454	-0.28%
2019/12/17	6	36.49	4	36.70	36.60	2	10,055	0.02%
2019/12/16	7	36.25	2.5	36.09	36.05	4.5	10,068	0.04%
2019/12/13	19.3	35.87	0	0.00	35.60	19.3	9,918	0.19%
2019/12/12	10	36.00	27	36.57	35.50	-17	9,803	-0.17%
2019/12/10	1	35.60	1	35.50	35.75	0	9,363	0.00%
2019/12/09	1	35.30	0	0.00	35.30	1	9,240	0.01%
2019/12/06	7	35.66	8	35.28	35.55	-1	9,233	-0.01%
2019/12/05	3	35.82	5	35.60	35.25	-2	9,090	-0.02%
2019/12/04	3	34.78	14	34.74	34.85	-11	8,701	-0.13%
2019/11/28	1	33.80	3	33.88	33.80	-2	8,410	-0.02%
2019/11/27	6	33.80	13	34.14	34.10	-7	8,529	-0.08%
2019/11/26	3	33.25	0	0.00	33.35	3	8,500	0.04%
2019/11/21	10	32.95	0	0.00	33.25	10	8,766	0.11%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/13	2	33.70	12	33.36	33.25	-10	9,090	-0.11%
2019/11/11	2	33.65	0	0.00	33.00	2	9,114	0.02%
2019/11/08	5	34.30	0	0.00	34.30	5	9,043	0.06%
2019/11/07	10	35.50	0	0.00	35.05	10	9,033	0.11%
2019/11/06	14	36.60	27	36.07	35.75	-13	9,078	-0.14%
2019/11/05	15	36.13	19	36.44	36.00	-4	8,993	-0.04%
2019/11/04	3	36.00	6	36.20	35.80	-3	8,863	-0.03%
2019/10/31	0	0.00	1	36.00	35.05	-1	8,780	-0.01%
2019/10/30	0	0.00	1	35.80	35.80	-1	8,690	-0.01%
2019/10/29	25	36.00	24	36.51	36.05	1	8,683	0.01%
2019/10/28	4	35.69	0	0.00	35.60	4	8,555	0.05%
2019/10/25	31	36.33	21	36.37	35.50	10	8,580	0.12%
2019/10/24	47	36.60	20	36.64	36.70	27	8,427	0.32%
2019/10/23	22	36.48	15	36.56	36.35	7	8,296	0.08%
2019/10/22	8	36.18	1	36.10	36.15	7	8,261	0.08%
2019/10/21	50	36.12	39	36.22	36.30	11	8,106	0.14%
2019/10/18	31	34.15	38	34.54	34.80	-7	7,458	-0.09%
2019/10/17	3	33.48	2	33.50	33.45	1	7,237	0.01%
2019/10/16	3	33.20	0	0.00	33.20	3	7,345	0.04%
2019/10/15	8	34.17	0	0.00	33.40	8	7,326	0.11%
2019/10/14	0	0.00	8	33.99	33.75	-8	7,233	-0.11%
2019/10/08	0	0.00	2	32.70	32.90	-2	7,118	-0.03%
2019/10/07	1	33.80	0	0.00	33.45	1	7,175	0.01%
2019/10/02	1	33.85	0	0.00	33.90	1	7,419	0.01%
2019/10/01	4	34.00	3	34.38	34.60	1	7,428	0.01%
2019/09/27	0	0.00	6	33.78	33.65	-6	7,471	-0.08%
2019/09/26	5	34.87	12	34.19	34.10	-7	7,535	-0.09%
2019/09/25	7	34.28	0	0.00	34.50	7	7,686	0.09%
2019/09/24	12	34.22	13	34.42	34.15	-1	7,755	-0.01%
2019/09/23	2	33.75	1	33.60	33.75	1	7,525	0.01%
2019/09/20	3	33.42	2	33.45	33.45	1	7,554	0.01%
2019/09/19	7	33.44	16	33.32	33.50	-9	7,653	-0.12%
2019/09/18	5	32.55	6	32.63	32.55	-1	7,571	-0.01%
2019/09/17	0	0.00	3	32.55	32.50	-3	7,640	-0.04%
2019/09/16	2	32.30	0	0.00	32.20	2	7,696	0.03%
2019/09/12	5	32.24	13.1	32.59	32.20	-8.1	7,842	-0.10%
2019/09/09	1	32.70	0	0.00	32.35	1	8,377	0.01%
2019/09/06	1	33.10	0	0.00	32.90	1	8,430	0.01%
2019/09/04	2	32.80	1	32.75	32.85	1	8,683	0.01%
2019/09/03	1	33.20	2	32.80	32.50	-1	8,754	-0.01%
2019/08/30	1	32.10	2	32.65	32.10	-1	8,713	-0.01%
2019/08/28	33	31.88	32	32.39	32.55	1	8,568	0.01%
2019/08/26	1	31.55	1	31.90	31.50	0	8,466	0.00%
2019/08/20	1	33.00	2	32.85	32.90	-1	8,487	-0.01%
2019/08/19	11	33.42	11	33.41	33.40	0	8,459	0.00%
2019/08/15	1	31.75	1	32.00	31.85	0	8,490	0.00%
2019/08/14	0	0.00	1	32.80	32.50	-1	8,552	-0.01%
2019/08/08	2	32.98	0	0.00	32.85	2	8,736	0.02%
2019/08/07	1	33.80	0	0.00	33.20	1	8,803	0.01%
2019/08/06	1	33.10	0	0.00	34.15	1	8,983	0.01%
2019/08/02	3	35.00	0	0.00	34.55	3	9,570	0.03%
2019/08/01	0	0.00	1	35.80	35.75	-1	9,723	-0.01%
2019/07/30	10	36.28	0	0.00	35.60	10	9,958	0.10%
2019/07/26	1	37.00	1	37.00	37.00	0	9,916	0.00%
2019/07/25	1	36.90	3	36.85	36.90	-2	9,947	-0.02%
2019/07/24	3	37.27	0	0.00	36.80	3	10,024	0.03%
2019/07/22	2	36.53	8	36.33	36.50	-6	10,750	-0.06%
2019/07/19	2	34.95	3.2	35.74	36.05	-1.2	11,077	-0.01%
2019/07/18	6	34.50	0	0.00	34.50	6	11,053	0.05%
2019/07/12	0	0.00	0.2	35.50	35.40	-0.2	12,082	0.00%
2019/07/11	11	35.69	1	35.80	35.60	10	12,129	0.08%
2019/07/08	1	38.15	0	0.00	38.05	1	12,117	0.01%
2019/07/05	8.1	37.52	5	37.54	37.80	3.1	12,158	0.03%
2019/07/04	6	37.53	1	37.40	37.55	5	12,166	0.04%
2019/07/03	2	36.83	6	37.18	36.90	-4	12,483	-0.03%
2019/07/02	8	36.75	7	37.17	37.10	1	12,517	0.01%
2019/07/01	4	36.30	1	36.00	36.45	3	12,550	0.02%
2019/06/27	3	35.15	3	35.25	35.15	0	13,119	0.00%
2019/06/26	2	34.65	0	0.00	34.70	2	13,074	0.02%
2019/06/25	1	35.05	1	35.20	35.30	0	13,030	0.00%
2019/06/24	5.1	35.19	5	35.49	36.00	0.1	12,960	0.00%
2019/06/21	3	35.77	0	0.00	35.05	3	12,923	0.02%
2019/06/20	12	36.09	12	35.85	35.70	0	12,880	0.00%
2019/06/19	0	0.00	2	35.58	35.55	-2	12,826	-0.02%
2019/06/18	5	35.08	3	35.13	35.05	2	12,825	0.02%
2019/06/17	2	34.75	5	35.60	35.50	-3	12,844	-0.02%
2019/06/13	1	34.30	0	0.00	34.25	1	12,543	0.01%
2019/06/12	5	34.68	13	35.20	34.60	-8	12,564	-0.06%
2019/06/11	0	0.00	2	33.95	34.05	-2	12,406	-0.02%
2019/06/10	2	33.25	0	0.00	33.25	2	12,391	0.02%
2019/06/06	0	0.00	3	32.80	32.80	-3	12,525	-0.02%
2019/06/05	3	33.63	2	33.90	33.10	1	12,542	0.01%
2019/06/04	2	33.55	2	33.20	33.50	0	12,606	0.00%
2019/05/31	6	33.55	2	33.45	33.50	4	13,007	0.03%
2019/05/30	0	0.00	2	33.05	33.15	-2	13,059	-0.02%
2019/05/29	2	32.28	1	32.40	32.30	1	13,289	0.01%
2019/05/28	1	32.95	2	32.85	32.95	-1	13,695	-0.01%
2019/05/27	8	33.03	0	0.00	32.90	8	14,182	0.06%
2019/05/24	1	33.60	4	33.53	33.05	-3	14,485	-0.02%
2019/05/23	8	33.13	4	33.18	33.30	4	14,617	0.03%
2019/05/22	4	34.18	4	34.41	33.90	0	14,824	0.00%
2019/05/21	4	33.03	4	33.24	33.90	0	15,197	0.00%
2019/05/20	13	33.29	2	33.20	33.05	11	15,278	0.07%
2019/05/17	17	33.88	11	34.05	33.80	6	15,570	0.04%
2019/05/16	2	34.85	9	34.09	33.80	-7	15,910	-0.04%
2019/05/14	1	35.25	4	32.68	35.25	-3	17,494	-0.02%
2019/05/13	4	35.48	5	36.00	33.80	-1	17,719	-0.01%
2019/05/10	4	37.73	3	36.40	36.60	1	17,580	0.01%
2019/05/09	3	38.60	1	38.30	37.25	2	17,423	0.01%
2019/05/08	6	38.80	77	38.78	38.90	-71	17,313	-0.41%
2019/05/07	3	38.57	1	38.35	38.40	2	17,407	0.01%
2019/05/06	71	38.41	0	0.00	38.15	71	17,976	0.39%
2019/05/03	12	39.43	65	39.28	39.35	-53	17,943	-0.30%
2019/05/02	58	38.98	1	39.25	38.90	57	17,968	0.32%
2019/04/30	2	38.98	0	0.00	39.05	2	18,100	0.01%
2019/04/29	9	38.94	3	39.15	38.55	6	17,988	0.03%
2019/04/26	10.2	40.83	30	40.72	41.15	-19.9	17,730	-0.11%
2019/04/25	42	40.20	40	40.52	40.55	2	17,250	0.01%
2019/04/24	7	39.65	12	39.70	39.40	-5	16,889	-0.03%
2019/04/23	9	39.16	3	39.08	39.00	6	16,911	0.04%
2019/04/22	14	40.33	11	40.04	39.25	3	17,008	0.02%
2019/04/19	24	38.48	27	38.71	39.00	-3	16,563	-0.02%
2019/04/18	2	39.33	0	0.00	37.85	2	16,598	0.01%
2019/04/17	0	0.00	2	38.25	38.25	-2	16,622	-0.01%
2019/04/16	6	37.60	0	0.00	38.05	6	16,677	0.04%
2019/04/12	1	37.20	0	0.00	37.25	1	17,317	0.01%
2019/04/10	0	0.00	1	39.35	39.35	-1	17,356	-0.01%
2019/04/09	63	40.27	76	40.04	39.60	-13	17,404	-0.07%
2019/04/08	1	39.85	40	39.61	39.30	-39	17,317	-0.23%
2019/04/02	9	39.07	9	38.76	39.45	0	17,400	0.00%
2019/04/01	6	37.90	5	38.00	37.90	1	17,263	0.01%
2019/03/29	1	36.35	1	36.55	36.90	0	17,149	0.00%
2019/03/28	4	36.79	1	36.55	36.55	3	17,823	0.02%
2019/03/25	2	36.50	5	36.45	36.70	-3	20,382	-0.01%
2019/03/22	10	37.26	0	0.00	37.10	10	20,597	0.05%
2019/03/21	51	37.28	0	0.00	36.75	51	20,876	0.24%
2019/03/20	4	37.03	4	36.98	37.10	0	21,208	0.00%
2019/03/19	1	36.75	0	0.00	36.45	1	21,697	0.00%
2019/03/18	1	36.15	1	36.25	36.25	0	22,043	0.00%
2019/03/14	1	36.35	6	36.43	36.45	-5	22,583	-0.02%
2019/03/13	5	37.30	0	0.00	37.10	5	23,091	0.02%
2019/03/12	0	0.00	0.3	37.35	37.35	-0.3	23,411	0.00%
2019/03/08	1	36.35	2	36.38	37.25	-1	24,548	0.00%
2019/03/07	1	37.20	8	37.57	37.05	-7	25,184	-0.03%
2019/03/06	4	39.28	3	39.50	38.65	1	26,262	0.00%
2019/03/05	3	39.15	0	0.00	38.60	3	27,112	0.01%
2019/03/04	4	39.16	1	39.90	38.95	3	28,054	0.01%
2019/02/27	13	39.45	24	39.43	39.50	-11	28,110	-0.04%
2019/02/26	23	38.91	7	39.25	38.60	16	28,202	0.06%
2019/02/25	6	37.83	30	37.84	37.80	-24	28,383	-0.08%
2019/02/22	1	39.20	4	39.09	38.75	-3	29,437	-0.01%
2019/02/21	4.3	38.95	7	38.98	39.40	-2.7	29,463	-0.01%
2019/02/20	57	40.18	40	40.68	39.50	17	29,489	0.06%
2019/02/19	2	39.40	11	39.22	39.50	-9	29,660	-0.03%
2019/02/18	15	39.73	3	40.07	39.20	12	30,192	0.04%
2019/02/15	8	39.44	6.2	38.76	38.80	1.9	30,612	0.01%
2019/02/14	65	39.94	39.4	40.06	39.80	25.6	30,775	0.08%
2019/02/13	13	35.78	46	38.42	38.75	-33	30,306	-0.11%
2019/02/12	32	35.19	168	35.16	35.25	-136	30,182	-0.45%	大賣/鉅額交易
2019/02/11	24	34.50	9	34.37	34.35	15	31,029	0.05%
2019/01/30	2	33.80	2	33.90	33.40	0	31,892	0.00%
2019/01/29	2	33.45	0	0.00	33.40	2	32,202	0.01%
2019/01/28	165	34.88	2	34.55	34.25	163	32,566	0.50%	大買/鉅額交易
2019/01/25	0	0.00	219	33.71	34.30	-219	33,389	-0.66%	大賣/鉅額交易
2019/01/24	4.5	32.64	4	32.71	32.65	0.5	34,287	0.00%
2019/01/23	5	32.25	6	32.31	32.25	-1	34,578	0.00%
2019/01/22	7	32.63	70	32.59	32.60	-63	34,995	-0.18%
2019/01/21	2	32.25	6	32.32	32.20	-4	35,430	-0.01%
2019/01/18	9	31.93	3	31.37	32.20	6	35,828	0.02%
2019/01/17	7	32.77	2	32.33	32.00	5	36,054	0.01%
2019/01/16	1	32.40	1	32.30	32.60	0	36,365	0.00%
2019/01/15	60	32.16	0	0.00	32.05	60	36,476	0.16%
2019/01/14	1	32.55	8	32.14	31.85	-7	36,612	-0.02%
2019/01/11	103	33.52	3	33.93	32.95	100	36,713	0.27%	大買/
2019/01/10	102	34.07	2	33.80	33.40	100	36,865	0.27%	大買/
2019/01/09	8	33.23	160	33.70	33.40	-152	37,074	-0.41%	大賣/鉅額交易
2019/01/08	2	33.28	0	0.00	33.35	2	37,626	0.01%
2019/01/07	152	32.97	7	32.98	33.55	145	37,762	0.38%	大買/鉅額交易
2019/01/04	29	30.96	252	30.41	31.50	-223	38,001	-0.59%	大賣/鉅額交易
2019/01/03	8	32.61	7	32.76	32.00	1	37,814	0.00%
2019/01/02	242	33.92	3	34.10	33.50	239	38,184	0.63%	大買/鉅額交易
2018/12/28	7	33.59	1	33.45	33.50	6	38,634	0.02%
2018/12/27	14	34.45	16	34.12	33.50	-2	39,107	-0.01%
2018/12/26	0	0.00	2	34.10	32.50	-2	39,032	-0.01%
2018/12/25	5	33.07	0	0.00	33.40	5	39,341	0.01%
2018/12/24	2	34.30	2	33.85	34.40	0	39,312	0.00%
2018/12/22	4	34.13	1	34.50	34.65	3	39,298	0.01%
2018/12/21	11	34.65	19	34.56	35.45	-8	39,507	-0.02%
2018/12/20	12	33.69	84	33.64	33.60	-72	39,119	-0.18%
2018/12/19	53	35.29	50	35.35	35.20	3	38,481	0.01%
2018/12/18	151	38.49	127	38.42	37.60	24	38,498	0.06%	大買/大賣/
2018/12/17	22	40.55	20	40.53	40.50	2	38,648	0.01%
2018/12/14	12	41.64	3	41.22	40.70	9	38,836	0.02%
2018/12/13	19	41.97	16	42.24	42.30	3	38,818	0.01%
2018/12/12	16	41.61	38	42.07	41.85	-22	38,745	-0.06%
2018/12/11	13	41.39	8	41.71	40.55	5	38,901	0.01%
2018/12/10	10	40.13	9	40.32	41.45	1	39,090	0.00%
2018/12/07	37	41.28	39	41.02	40.90	-2	39,058	-0.01%
2018/12/06	25	40.28	4	40.85	40.15	21	39,164	0.05%
2018/12/05	12	41.77	8	42.03	41.90	4	39,076	0.01%
2018/12/04	13	43.37	13	43.58	43.20	0	39,419	0.00%
2018/12/03	10.1	44.67	9	44.58	44.20	1.1	39,430	0.00%
2018/11/30	28	42.25	23	42.60	43.20	5	38,819	0.01%
2018/11/29	92	42.00	34	41.72	42.50	58	38,225	0.15%
2018/11/28	22	39.95	19	40.14	39.85	3	37,146	0.01%
2018/11/27	64	39.04	113	39.21	39.40	-49	36,504	-0.13%	大賣/
2018/11/26	15	38.28	28	38.19	38.20	-13	35,653	-0.04%
2018/11/23	21	38.37	10	38.26	37.35	11	35,760	0.03%
2018/11/22	19	38.69	18	38.80	38.15	1	35,578	0.00%
2018/11/21	121	39.74	135	39.66	39.50	-14	35,256	-0.04%	大買/大賣/
2018/11/20	36	37.65	3	37.62	37.45	33	34,251	0.10%
2018/11/19	3	37.12	9	37.22	37.70	-6	34,401	-0.02%
2018/11/16	30	37.99	19	37.99	36.75	11	34,265	0.03%
2018/11/15	25	36.83	16	37.01	37.70	9	33,749	0.03%
2018/11/14	18	37.50	10	37.56	37.00	8	33,259	0.02%
2018/11/13	9	37.36	32	37.11	38.35	-23	32,871	-0.07%
2018/11/12	33	37.20	7	37.37	37.80	26	32,467	0.08%
2018/11/09	12	36.66	32	36.76	37.00	-20	32,209	-0.06%
2018/11/08	38	37.18	27	36.66	36.25	11	31,899	0.03%
2018/11/07	29	34.25	50	34.63	35.80	-21	31,002	-0.07%
2018/11/06	31	33.79	7	32.76	32.55	24	30,328	0.08%
2018/11/05	12	33.51	28	33.69	34.05	-16	30,079	-0.05%
2018/11/02	34	33.26	42	33.37	33.30	-8	29,779	-0.03%
2018/11/01	18	33.15	25	32.73	32.75	-7	29,018	-0.02%
2018/10/31	0	0.00	29	31.27	31.40	-29	27,766	-0.10%
2018/10/30	30	28.49	6	28.10	28.55	24	27,535	0.09%
2018/10/29	8	27.03	25	27.45	28.65	-17	27,409	-0.06%
2018/10/26	9	26.91	7	27.34	26.05	2	27,322	0.01%
2018/10/25	9	26.78	5	27.39	26.55	4	27,120	0.01%
2018/10/24	6	30.99	15	30.54	29.50	-9	26,849	-0.03%
2018/10/23	12	32.01	2	31.60	31.35	10	26,639	0.04%
2018/10/22	6	32.18	10	32.48	33.10	-4	26,588	-0.02%
2018/10/19	4	31.85	10	31.49	32.35	-6	26,568	-0.02%
2018/10/18	20	33.57	13	33.57	33.25	7	26,457	0.03%
2018/10/17	10	33.68	6	33.78	33.10	4	26,349	0.02%
2018/10/16	5	33.74	10	33.47	33.25	-5	26,327	-0.02%
2018/10/15	10	32.00	12	32.10	32.00	-2	26,269	-0.01%
2018/10/12	7	32.07	14	31.99	31.85	-7	26,475	-0.03%
2018/10/11	7	31.81	2	31.80	31.80	5	26,210	0.02%
2018/10/09	14	35.61	15	35.75	35.30	-1	26,240	0.00%
2018/10/08	10	35.83	9	35.41	35.15	1	26,051	0.00%
2018/10/05	13	37.78	5	36.50	36.80	8	25,907	0.03%
2018/10/04	8	40.48	1	40.95	40.00	7	25,635	0.03%
2018/10/03	19	41.36	7	40.82	40.40	12	25,839	0.05%
2018/10/02	9	43.03	2	42.60	42.60	7	26,084	0.03%
2018/10/01	10	42.74	9	43.13	43.20	1	26,286	0.00%
2018/09/28	5	42.83	8	43.21	43.50	-3	26,732	-0.01%
2018/09/27	13	43.07	1	43.45	42.20	12	26,709	0.04%
2018/09/26	13	44.33	13	43.98	43.80	0	27,040	0.00%
2018/09/25	66	45.47	19	45.00	44.15	47	26,956	0.17%
2018/09/21	24	43.07	26	42.92	43.85	-2	26,206	-0.01%
2018/09/20	6	40.90	5	41.21	40.75	1	25,600	0.00%
2018/09/19	6	41.97	28	41.97	40.20	-22	25,686	-0.09%
2018/09/18	30	41.37	56	41.30	40.95	-26	25,896	-0.10%
2018/09/17	11	41.95	10	42.26	42.40	1	26,186	0.00%
2018/09/14	6	39.11	15	40.55	41.45	-9	25,773	-0.03%
2018/09/13	10	38.81	13	38.87	37.70	-3	25,506	-0.01%
2018/09/12	29	38.47	8	38.75	38.65	21	25,568	0.08%
2018/09/11	10	38.83	14	39.43	39.60	-4	25,723	-0.02%
2018/09/10	17	39.72	13	39.93	37.45	4	25,491	0.02%
2018/09/07	8	42.99	11	43.05	41.50	-3	25,119	-0.01%
2018/09/06	29	44.48	15	44.93	44.00	14	25,060	0.06%
2018/09/05	11	44.42	4	44.55	44.55	7	25,627	0.03%
2018/09/04	11	43.91	11	43.52	43.85	0	27,102	0.00%
2018/09/03	12	45.69	4	44.43	43.55	8	27,874	0.03%
2018/08/31	6	46.38	4	46.20	47.25	2	28,015	0.01%
2018/08/30	22	48.36	26	48.45	47.50	-4	28,162	-0.01%
2018/08/29	17	46.85	14	47.13	47.60	3	28,205	0.01%
2018/08/28	28	47.84	11	47.45	47.10	17	28,746	0.06%
2018/08/27	7	44.99	8	45.86	47.20	-1	28,901	0.00%
2018/08/24	3	44.10	9	45.79	42.95	-6	29,383	-0.02%
2018/08/23	1	46.90	0	0.00	46.40	1	30,829	0.00%
2018/08/22	1	47.10	2	47.30	47.10	-1	31,632	0.00%
2018/08/21	12	47.62	13	47.52	47.00	-1	33,184	0.00%
2018/08/20	2	46.98	3	50.20	47.00	-1	34,269	0.00%
2018/08/17	1	50.50	1.1	51.62	51.80	-0.1	34,573	0.00%
2018/08/16	5	50.64	24	49.93	51.20	-19	34,777	-0.05%
2018/08/15	6	51.47	5	51.66	50.20	1	35,119	0.00%
2018/08/14	7	53.47	8	53.78	53.50	-1	35,718	0.00%
2018/08/13	6	54.87	5	55.90	53.60	1	35,970	0.00%
2018/08/10	4	59.68	5	59.94	58.80	-1	36,641	0.00%
2018/08/09	12	59.30	16	58.19	59.60	-4	38,103	-0.01%
2018/08/08	8	59.91	12.1	59.99	58.60	-4.1	39,838	-0.01%
2018/08/07	0	0.00	4	59.75	59.50	-4	40,602	-0.01%
2018/08/06	15	58.00	15	57.63	58.30	0	41,808	0.00%
2018/08/03	15	56.75	16	56.87	57.80	-1	42,958	0.00%
2018/08/02	14	58.59	70	58.36	56.50	-56	43,259	-0.13%
2018/08/01	5	63.90	1	61.60	61.80	4	43,841	0.01%
2018/07/31	8	62.14	9	62.53	63.00	-1	45,167	0.00%
2018/07/30	10	63.24	6	62.97	61.80	4	45,338	0.01%
2018/07/27	18	64.26	3	64.00	64.60	15	45,469	0.03%
2018/07/26	4	63.95	12	64.28	63.30	-8	45,878	-0.02%
2018/07/25	11	63.49	6	63.60	63.00	5	46,171	0.01%
2018/07/24	10	62.90	6.1	62.70	62.90	3.9	46,194	0.01%
2018/07/23	3	60.07	3	60.70	62.80	0	46,073	0.00%
2018/07/20	22	63.90	14	64.13	62.40	8	46,066	0.02%
2018/07/19	38	63.81	38	63.32	64.00	0	45,727	0.00%
2018/07/18	15	61.67	5	61.92	61.50	10	46,120	0.02%
2018/07/16	4	64.00	4	63.95	64.30	0	47,402	0.00%
2018/07/13	11	63.65	16	63.45	62.30	-5	48,285	-0.01%
2018/07/12	12	62.30	10	62.76	62.10	2	47,998	0.00%
2018/07/11	9	61.63	9	61.96	62.00	0	47,915	0.00%
2018/07/10	15	60.55	16	60.80	62.40	-1	47,730	0.00%
2018/07/09	11	58.78	14	58.26	57.80	-3	47,682	-0.01%
2018/07/06	15	55.83	26.1	56.49	58.70	-11.1	47,345	-0.02%
2018/07/05	18	53.81	25	54.38	53.90	-7	46,923	-0.01%
2018/07/04	26	53.67	4	55.18	53.00	22	46,768	0.05%
2018/07/03	10	59.39	12	59.30	58.10	-2	46,387	0.00%
2018/07/02	8	60.54	6	59.53	59.10	2	46,387	0.00%
2018/06/29	14	61.34	14	61.51	62.30	0	46,271	0.00%
2018/06/28	15	62.17	7	62.26	60.80	8	46,268	0.02%
2018/06/27	9	60.99	9	61.31	61.60	0	45,965	0.00%
2018/06/26	13	59.72	22	60.15	60.70	-9	45,735	-0.02%
2018/06/25	12	57.97	12.2	58.90	57.60	-0.2	45,247	0.00%
2018/06/22	17	60.66	12	60.45	59.70	5	45,234	0.01%
2018/06/21	19	62.50	19	62.69	62.50	0	45,060	0.00%
2018/06/20	8	62.28	9	62.71	60.60	-1	44,997	0.00%
2018/06/19	13	65.48	12	65.34	64.50	1	44,847	0.00%
2018/06/15	5	66.94	3	67.30	66.60	2	44,751	0.00%
2018/06/14	8	67.99	9	67.85	68.10	-1	44,648	0.00%
2018/06/13	22	69.48	22	69.25	67.00	0	44,859	0.00%
2018/06/12	33	71.94	28	72.94	70.00	5	44,681	0.01%
2018/06/11	23	67.32	26.2	68.21	69.70	-3.2	43,257	-0.01%
2018/06/08	12	62.81	13	63.06	63.40	-1	42,538	0.00%
2018/06/07	5	66.20	5	66.70	65.00	0	42,363	0.00%
2018/06/06	1	65.50	4	66.00	66.00	-3	42,989	-0.01%
2018/06/05	29	65.66	24	65.44	63.70	5	43,474	0.01%
2018/06/04	23	66.80	20	67.41	67.30	3	42,688	0.01%
2018/06/01	17	68.92	35	70.46	67.10	-18	42,378	-0.04%
2018/05/31	39	70.92	42	70.20	69.90	-3	41,822	-0.01%
2018/05/30	33	67.12	35.1	66.82	67.80	-2.1	40,393	-0.01%
2018/05/29	41	67.50	28	67.79	66.40	13	39,562	0.03%
2018/05/28	42	63.79	45	64.10	64.80	-3	37,968	-0.01%
2018/05/25	27	59.36	28	60.03	60.50	-1	36,847	0.00%
2018/05/24	33	59.19	24.1	59.34	59.30	8.9	36,381	0.02%
2018/05/23	24	59.19	8	59.01	58.90	16	36,141	0.04%
2018/05/22	25	61.22	15	61.85	58.50	10	35,613	0.03%
2018/05/21	7	63.39	1	62.60	62.60	6	34,997	0.02%
2018/05/18	77	61.80	80	62.16	63.20	-3	34,507	-0.01%
2018/05/17	51	62.98	50	62.78	61.20	1	33,760	0.00%
2018/05/16	18	60.07	24	60.50	62.00	-6	32,460	-0.02%
2018/05/15	52	58.17	45	58.55	57.30	7	31,009	0.02%
2018/05/14	12	56.98	16	55.92	58.10	-4	30,392	-0.01%
2018/05/11	18	54.82	24	54.70	52.90	-6	29,133	-0.02%
2018/05/10	17	52.79	6	51.53	53.50	11	27,993	0.04%
2018/05/09	38	53.24	72	53.59	52.50	-34	27,547	-0.12%
2018/05/08	19	53.77	26	53.48	53.80	-7	26,881	-0.03%
2018/05/07	5	47.98	9.3	48.51	50.00	-4.3	25,652	-0.02%
2018/05/04	9	47.69	9	47.68	47.25	0	25,600	0.00%
2018/05/03	13	49.54	14	49.51	48.75	-1	25,913	0.00%
2018/05/02	21	48.23	31	48.81	48.90	-10	25,992	-0.04%
2018/04/30	11	46.96	3	47.50	46.80	8	26,032	0.03%
2018/04/27	5	46.50	0	0.00	46.50	5	27,327	0.02%
2018/04/26	1	47.65	0	0.00	45.90	1	28,276	0.00%
2018/04/25	4	45.83	1	47.20	47.60	3	28,445	0.01%
2018/04/24	39	47.37	41	47.98	46.25	-2	29,126	-0.01%
2018/04/23	3	49.97	16	50.88	48.80	-13	28,557	-0.05%
2018/04/20	14	49.14	10	49.75	48.70	4	28,578	0.01%
2018/04/19	1	48.00	24	47.80	49.10	-23	27,712	-0.08%
2018/04/18	0	0.00	1	44.65	44.65	-1	26,756	0.00%
2018/04/17	6	45.72	2	44.35	44.05	4	26,930	0.01%
2018/04/16	2	46.40	0	0.00	45.50	2	27,170	0.01%
2018/04/13	12	46.28	5	46.83	45.65	7	27,575	0.03%
2018/04/11	5	46.25	1	45.55	45.05	4	28,225	0.01%
2018/04/10	2	44.48	3	44.88	44.60	-1	28,851	0.00%
2018/04/09	6	44.60	1	44.65	43.80	5	29,531	0.02%
2018/04/03	9	43.92	5	44.10	44.25	4	29,498	0.01%
2018/04/02	1	43.05	0	0.00	43.05	1	29,804	0.00%
2018/03/31	19	43.80	1	44.35	44.00	18	29,953	0.06%
2018/03/30	0	0.00	1	46.20	44.70	-1	30,304	0.00%
2018/03/29	5	46.21	2	47.05	45.50	3	30,876	0.01%
2018/03/28	6	46.28	1	45.85	45.80	5	30,715	0.02%
2018/03/27	0	0.00	2	47.45	47.15	-2	30,879	-0.01%
2018/03/26	0	0.00	1	45.50	45.75	-1	31,408	0.00%
2018/03/23	6	45.22	31	45.47	45.00	-25	31,596	-0.08%
2018/03/22	5	47.54	3	48.03	47.05	2	31,550	0.01%
2018/03/21	1	47.80	5	47.26	47.00	-4	31,458	-0.01%
2018/03/20	10	46.89	10	47.12	47.25	0	31,677	0.00%
2018/03/19	21	48.65	20	48.62	47.65	1	31,851	0.00%
2018/03/16	107	48.54	112	47.60	47.20	-5	31,592	-0.02%	大買/大賣/
2018/03/15	4	46.44	16	46.39	47.00	-12	31,638	-0.04%
2018/03/14	5	47.56	3	46.97	46.90	2	31,960	0.01%
2018/03/13	41	48.29	42	48.44	48.55	-1	32,804	0.00%
2018/03/12	149	47.95	138	47.67	47.75	11	33,151	0.03%	大買/大賣/
2018/03/09	82	45.51	90	47.24	47.50	-8	33,111	-0.02%
2018/03/08	1	43.20	3	43.13	43.20	-2	33,139	-0.01%
2018/03/07	31	42.91	27	42.26	42.70	4	33,542	0.01%
2018/03/06	25	42.63	26	42.54	42.40	-1	33,993	0.00%
2018/03/05	22	42.30	5	42.65	41.40	17	34,392	0.05%
2018/03/02	3	43.93	3	44.33	44.10	0	34,552	0.00%
2018/03/01	2	44.73	0	0.00	45.00	2	35,135	0.01%
2018/02/27	9	45.77	12	45.98	45.30	-3	35,753	-0.01%
2018/02/26	7	45.51	5	45.95	45.50	2	36,140	0.01%
2018/02/23	1	45.00	5	45.05	44.50	-4	36,662	-0.01%
2018/02/22	4	44.33	1	44.35	44.15	3	38,036	0.01%
2018/02/21	6	45.00	9	44.80	45.00	-3	39,623	-0.01%
2018/02/12	4	43.36	3	43.87	43.00	1	39,949	0.00%
2018/02/09	7	40.53	7	42.37	42.90	0	40,294	0.00%
2018/02/08	14	43.42	4	44.14	43.50	10	40,591	0.02%
2018/02/07	1	46.10	1	44.90	45.10	0	40,855	0.00%
2018/02/06	6	45.23	2	44.70	42.50	4	41,706	0.01%
2018/02/05	1	45.45	1	47.00	47.20	0	43,336	0.00%
2018/02/02	3	47.33	2	47.10	47.20	1	44,680	0.00%
2018/02/01	17	48.89	25	48.51	48.00	-8	46,364	-0.02%
2018/01/30	11	49.49	7.1	49.78	48.60	3.9	48,603	0.01%
2018/01/29	17	49.98	8	49.70	49.85	9	48,644	0.02%
2018/01/26	28	49.50	27	49.62	49.00	1	48,988	0.00%
2018/01/25	22	51.37	15	49.98	49.50	7	48,892	0.01%
2018/01/24	27	52.51	25	52.82	52.30	2	48,813	0.00%
2018/01/23	31	53.69	28	53.74	52.40	3	49,067	0.01%
2018/01/22	44	53.12	41	51.19	53.60	3	48,434	0.01%
2018/01/19	94	48.20	83.1	48.42	48.75	10.9	49,111	0.02%
2018/01/18	63	47.99	72	48.26	47.90	-9	49,222	-0.02%
2018/01/17	86	46.93	96	47.30	46.90	-10	49,485	-0.02%
2018/01/16	26	47.55	26	47.15	47.05	0	50,360	0.00%
2018/01/15	21	46.21	22	46.59	47.00	-1	51,050	0.00%
2018/01/12	3	46.32	4	46.84	45.90	-1	51,888	0.00%
2018/01/11	86	45.53	87	45.76	46.20	-1	52,157	0.00%
2018/01/10	89	46.50	80	46.92	45.85	9	52,303	0.02%
2018/01/09	109	46.47	113	46.39	47.25	-4	52,530	-0.01%	大買/大賣/
2018/01/08	93	46.16	80	46.80	45.05	13	52,941	0.02%
2018/01/05	9	47.59	26	47.84	47.15	-17	53,817	-0.03%
2018/01/04	25	45.95	33	45.02	46.50	-8	54,411	-0.01%
2018/01/03	17	44.09	51	44.42	43.95	-34	53,809	-0.06%
2018/01/02	5	42.40	6	42.43	42.35	-1	53,322	0.00%