合晶 (6182)-大昌-安康券商分點個股進出

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
39.70
漲跌
▼0.05
漲幅
-0.13%
成交量
2,101張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	2	39.65	39.70	-2	2,977	-0.07%
2024/04/17	2	40.00	4	40.14	39.75	-2	2,966	-0.07%
2024/04/16	16	39.68	1	40.15	38.90	15	2,945	0.51%
2024/04/15	5	40.01	3	39.80	40.10	2	2,945	0.07%
2024/04/03	1	39.85	0	0.00	39.95	1	3,069	0.03%
2024/04/02	1	39.75	2	39.75	40.15	-1	3,112	-0.03%
2024/04/01	5	39.90	0	0.00	39.90	5	3,203	0.16%
2024/03/26	5	38.80	3	38.85	38.75	2	3,388	0.06%
2024/03/21	6	40.12	44	40.15	40.00	-38	3,678	-1.03%
2024/03/20	1	40.50	0	0.00	40.15	1	3,999	0.03%
2024/03/19	0	0.00	12	39.73	39.60	-12	4,036	-0.30%
2024/03/18	3	38.92	0	0.00	38.80	3	4,353	0.07%
2024/03/15	3	39.77	0	0.00	39.70	3	4,579	0.07%
2024/03/14	1	40.20	0	0.00	40.20	1	4,547	0.02%
2024/03/12	2	41.30	0	0.00	41.20	2	4,493	0.04%
2024/03/11	1	41.80	1	42.65	41.60	0	4,453	0.00%
2024/03/08	5	42.36	11	42.35	42.35	-6	4,322	-0.14%
2024/03/07	1	40.00	0	0.00	39.95	1	3,985	0.03%
2024/03/01	2	39.93	0	0.00	39.90	2	4,022	0.05%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/27	2	40.10	0	0.00	39.90	2	4,006	0.05%
2024/02/16	1	41.35	2	41.15	41.40	-1	3,966	-0.03%
2024/02/05	1	40.65	0	0.00	40.70	1	3,961	0.03%
2024/02/02	2	40.85	3	41.05	41.00	-1	3,969	-0.03%
2024/01/30	1	40.95	0	0.00	40.55	1	4,055	0.02%
2024/01/29	2	41.30	0	0.00	41.30	2	4,119	0.05%
2024/01/24	1	42.50	0	0.00	42.35	1	4,158	0.02%
2024/01/22	0	0.00	1	42.50	42.55	-1	4,248	-0.02%
2024/01/18	1	41.75	0	0.00	41.60	1	4,334	0.02%
2024/01/17	0	0.00	2	42.20	42.20	-2	4,333	-0.05%
2024/01/11	0	0.00	1	42.85	42.80	-1	4,325	-0.02%
2024/01/10	1	42.30	0	0.00	42.35	1	4,351	0.02%
2024/01/08	0	0.00	1	43.65	43.55	-1	4,326	-0.02%
2024/01/04	1	42.95	30	43.11	43.25	-29	4,341	-0.67%
2023/12/28	0	0.00	5	43.94	43.55	-5	4,277	-0.12%
2023/12/27	4	43.79	0	0.00	43.95	4	4,250	0.09%
2023/12/25	8	43.93	1	43.50	43.75	7	4,130	0.17%
2023/12/22	6	44.58	0	0.00	44.10	6	4,096	0.15%
2023/12/21	3	44.12	12	44.19	44.05	-9	4,051	-0.22%
2023/12/20	1	45.00	5	44.90	44.65	-4	3,989	-0.10%
2023/12/19	4	45.14	5	45.20	45.00	-1	3,943	-0.03%
2023/12/18	9	47.13	0	0.00	46.05	9	3,839	0.23%
2023/12/15	6	48.07	7	48.59	48.05	-1	3,768	-0.03%
2023/12/14	2	46.18	3	46.35	47.40	-1	3,495	-0.03%
2023/12/13	26	47.74	2	47.95	46.45	24	3,474	0.69%
2023/12/12	3	45.97	7	46.42	47.60	-4	3,179	-0.13%
2023/12/11	0	0.00	5	44.55	44.20	-5	2,933	-0.17%
2023/11/30	3	45.48	0	0.00	45.00	3	3,365	0.09%
2023/11/28	0	0.00	1	44.55	44.85	-1	3,332	-0.03%
2023/11/21	1	44.00	0.1	43.60	43.60	0.9	3,334	0.03%
2023/11/17	0	0.00	1	43.80	43.80	-1	3,358	-0.03%
2023/11/16	5	43.60	1	43.80	43.80	4	3,373	0.12%
2023/11/13	1	42.95	0	0.00	42.95	1	3,426	0.03%
2023/11/10	1	42.40	1	42.95	42.90	0	3,449	0.00%
2023/11/09	1	42.30	0	0.00	42.40	1	3,456	0.03%
2023/11/07	1	43.10	0	0.00	43.00	1	3,444	0.03%
2023/11/06	0	0.00	1	43.65	43.50	-1	3,448	-0.03%
2023/11/01	0	0.00	3	44.30	44.60	-3	3,501	-0.09%
2023/10/31	1	43.60	0	0.00	43.60	1	3,473	0.03%
2023/10/27	0	0.00	1	47.10	45.80	-1	3,464	-0.03%
2023/10/25	1	46.85	0	0.00	46.15	1	3,467	0.03%
2023/10/24	0	0.00	1	46.45	46.70	-1	3,475	-0.03%
2023/10/23	0	0.00	1	46.10	46.00	-1	3,507	-0.03%
2023/10/19	2	45.30	0	0.00	45.90	2	3,586	0.06%
2023/10/17	0	0.00	3	46.35	46.05	-3	3,611	-0.08%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/12	0	0.00	6	45.20	45.85	-6	3,963	-0.15%
2023/10/11	0	0.00	6	45.24	45.05	-6	4,050	-0.15%
2023/10/06	2	45.80	0	0.00	45.95	2	4,134	0.05%
2023/10/05	0	0.00	2	46.00	46.00	-2	4,280	-0.05%
2023/10/03	0	0.00	6	45.00	45.00	-6	4,457	-0.13%
2023/09/20	1	44.40	3	45.25	44.90	-2	4,817	-0.04%
2023/09/18	1	47.25	1	46.85	46.70	0	4,853	0.00%
2023/09/15	0	0.00	1	46.20	46.50	-1	4,802	-0.02%
2023/09/13	0	0.00	2	46.15	45.90	-2	4,749	-0.04%
2023/09/12	0	0.00	3	45.35	45.65	-3	4,776	-0.06%
2023/09/11	0	0.00	5	44.80	44.40	-5	4,792	-0.10%
2023/09/07	2	44.85	1	45.10	44.85	1	4,970	0.02%
2023/09/06	0	0.00	3	44.25	44.30	-3	4,892	-0.06%
2023/09/05	0	0.00	1	43.40	43.55	-1	4,848	-0.02%
2023/09/04	0	0.00	1	43.30	43.20	-1	4,859	-0.02%
2023/09/01	1	43.10	2	43.15	43.10	-1	4,864	-0.02%
2023/08/31	0	0.00	1	42.80	42.60	-1	4,871	-0.02%
2023/08/30	0	0.00	2	42.40	42.45	-2	4,885	-0.04%
2023/08/29	0	0.00	1	42.55	42.50	-1	4,909	-0.02%
2023/08/28	0	0.00	1	42.00	42.00	-1	4,910	-0.02%
2023/08/24	0	0.00	2	42.20	41.75	-2	4,913	-0.04%
2023/08/23	1	42.20	0	0.00	42.00	1	4,928	0.02%
2023/08/18	0	0.00	1	41.30	41.25	-1	4,893	-0.02%
2023/08/17	1	40.40	0	0.00	40.80	1	4,877	0.02%
2023/08/15	2	39.05	0	0.00	39.25	2	4,833	0.04%
2023/08/14	1	39.00	0	0.00	39.25	1	4,827	0.02%
2023/08/11	6	40.08	0	0.00	39.95	6	4,795	0.13%
2023/08/10	4	40.01	4	40.10	40.00	0	4,773	0.00%
2023/08/09	10	40.60	4	40.45	40.45	6	4,724	0.13%
2023/08/08	4	41.68	0	0.00	41.50	4	4,637	0.09%
2023/08/07	2	42.23	27	42.15	42.30	-25	4,601	-0.54%
2023/08/04	0	0.00	2	42.35	42.70	-2	4,583	-0.04%
2023/08/02	4	42.08	1	41.80	42.45	3	4,603	0.07%
2023/07/31	3	42.80	0	0.00	42.50	3	4,534	0.07%
2023/07/28	1	43.50	0	0.00	43.50	1	4,463	0.02%
2023/07/27	10	43.10	2	43.45	43.60	8	4,464	0.18%
2023/07/26	1	42.95	0	0.00	42.75	1	4,454	0.02%
2023/07/25	3	43.18	0	0.00	43.55	3	4,430	0.07%
2023/07/24	6	43.33	0	0.00	43.05	6	4,423	0.14%
2023/07/21	4	44.59	1	44.80	44.40	3	4,421	0.07%
2023/07/19	6	46.21	0	0.00	45.60	6	4,456	0.13%
2023/07/18	2	48.43	9	48.36	48.60	-7	4,399	-0.16%
2023/07/14	2	47.28	3	48.12	48.45	-1	4,239	-0.02%
2023/07/13	5	47.96	1	47.90	47.35	4	4,166	0.10%
2023/07/12	2	47.38	2	48.15	48.10	0	4,123	0.00%
2023/07/11	0	0.00	3	47.75	47.80	-3	4,014	-0.07%
2023/07/10	4	47.30	2	47.35	47.30	2	3,981	0.05%
2023/07/07	4	46.63	0	0.00	46.70	4	3,963	0.10%
2023/07/06	1	47.40	2	47.88	47.75	-1	3,922	-0.03%
2023/07/05	0	0.00	2	47.15	47.35	-2	3,870	-0.05%
2023/07/03	4	47.74	0	0.00	47.30	4	3,841	0.10%
2023/06/29	3	46.98	32	46.73	46.95	-29	3,842	-0.75%
2023/06/28	43	47.49	11	47.16	47.20	32	3,834	0.83%
2023/06/27	4	47.18	8	46.98	46.60	-4	3,836	-0.10%
2023/06/26	0	0.00	3	46.35	46.15	-3	3,751	-0.08%
2023/06/20	0	0.00	2	46.45	45.95	-2	3,980	-0.05%
2023/06/19	0	0.00	2	46.35	46.25	-2	4,117	-0.05%
2023/06/16	1	46.15	8	46.33	46.65	-7	4,269	-0.16%
2023/06/15	2	46.25	1	46.55	46.40	1	4,270	0.02%
2023/06/14	14	46.10	7	45.97	46.30	7	4,244	0.16%
2023/06/13	5	44.51	3	44.52	44.50	2	4,099	0.05%
2023/06/09	2	43.90	2	43.90	43.90	0	4,224	0.00%
2023/06/08	3	44.17	0	0.00	44.05	3	4,254	0.07%
2023/06/07	1	44.90	0	0.00	45.20	1	4,335	0.02%
2023/06/06	1	45.00	0	0.00	45.20	1	4,371	0.02%
2023/06/05	2	45.60	6	45.44	45.40	-4	4,430	-0.09%
2023/06/02	1	45.15	1	45.00	44.75	0	4,433	0.00%
2023/06/01	0.7	44.65	1	44.60	44.65	-0.3	4,454	-0.01%
2023/05/31	2	44.80	0	0.00	44.95	2	4,466	0.04%
2023/05/29	0	0.00	1	44.90	44.80	-1	4,461	-0.02%
2023/05/25	0	0.00	1	44.05	44.05	-1	4,447	-0.02%
2023/05/24	1	43.90	0	0.00	44.00	1	4,492	0.02%
2023/05/22	0	0.00	3	43.72	43.70	-3	4,504	-0.07%
2023/05/18	0	0.00	1	43.45	43.50	-1	4,597	-0.02%
2023/05/16	3	42.90	0	0.00	42.80	3	4,638	0.06%
2023/05/15	0	0.00	10	42.13	42.25	-10	4,660	-0.21%
2023/05/12	3	42.22	0	0.00	42.40	3	4,730	0.06%
2023/05/11	1	42.25	1	42.50	42.05	0	4,834	0.00%
2023/05/10	2	42.60	14	42.33	42.60	-12	4,903	-0.24%
2023/05/09	1	42.70	1	42.95	42.60	0	4,975	0.00%
2023/05/08	0	0.00	8	43.90	43.80	-8	4,988	-0.16%
2023/05/03	1	44.15	4	44.20	44.10	-3	5,198	-0.06%
2023/05/02	0	0.00	1	43.80	44.00	-1	5,268	-0.02%
2023/04/28	2	43.30	0	0.00	43.20	2	5,378	0.04%
2023/04/26	3	42.38	0	0.00	42.50	3	5,334	0.06%
2023/04/25	3	43.05	5	43.75	42.55	-2	5,320	-0.04%
2023/04/24	1	43.90	0	0.00	43.55	1	5,314	0.02%
2023/04/21	7	44.76	0	0.00	44.10	7	5,301	0.13%
2023/04/20	6	45.40	0	0.00	45.15	6	5,273	0.11%
2023/04/19	0	0.00	4	45.35	45.25	-4	5,337	-0.07%
2023/04/17	9	46.16	1	46.40	46.15	8	5,238	0.15%
2023/04/14	3	46.68	0	0.00	46.70	3	5,182	0.06%
2023/04/13	3	47.33	3	46.86	46.85	0	5,147	0.00%
2023/04/12	1	47.85	43	48.25	48.35	-42	5,035	-0.83%
2023/04/11	12	48.65	0	0.00	48.30	12	4,993	0.24%
2023/04/10	0	0.00	1	48.40	48.65	-1	4,980	-0.02%
2023/04/07	19	47.87	10	48.15	47.90	9	4,918	0.18%
2023/04/06	24	47.64	0	0.00	47.60	24	4,906	0.49%
2023/03/31	1	48.70	0	0.00	48.50	1	4,867	0.02%
2023/03/30	0	0.00	33	48.66	48.65	-33	4,837	-0.68%
2023/03/29	13	48.42	6	48.19	48.00	7	4,819	0.15%
2023/03/28	23	48.55	2	49.10	48.10	21	4,807	0.44%
2023/03/27	17	48.62	9	48.84	48.90	8	4,706	0.17%
2023/03/24	2	49.38	0	0.00	49.35	2	4,633	0.04%
2023/03/23	7	49.14	7	49.24	49.55	0	4,531	0.00%
2023/03/22	2	48.10	29	48.26	48.90	-27	4,355	-0.62%
2023/03/21	5	48.50	69	48.34	47.70	-64	4,191	-1.53%
2023/03/20	93	46.73	0	0.00	47.20	93	4,007	2.32%
2023/03/16	0	0.00	15	46.50	46.45	-15	3,860	-0.39%
2023/03/15	0	0.00	4	46.19	45.95	-4	3,782	-0.11%
2023/03/14	2	44.25	1	44.85	44.90	1	3,738	0.03%
2023/03/13	2	44.63	2	44.45	44.75	0	3,733	0.00%
2023/03/10	3	45.68	3	46.13	45.40	0	3,731	0.00%
2023/03/09	3	46.38	1	46.20	46.20	2	3,782	0.05%
2023/03/08	2	46.90	13	46.32	46.90	-11	3,772	-0.29%
2023/03/07	1	46.30	1	46.20	46.10	0	3,742	0.00%
2023/03/03	6	44.95	0	0.00	45.00	6	3,738	0.16%
2023/03/02	2	44.75	0	0.00	44.75	2	3,832	0.05%
2023/02/24	2	44.85	0	0.00	44.90	2	3,889	0.05%
2023/02/23	0	0.00	2	45.35	45.35	-2	3,899	-0.05%
2023/02/22	2	45.00	0	0.00	45.15	2	3,948	0.05%
2023/02/21	1	46.00	0	0.00	45.85	1	3,949	0.03%
2023/02/20	1	46.30	0	0.00	46.35	1	4,028	0.02%
2023/02/17	8	46.05	0	0.00	46.25	8	4,126	0.19%
2023/02/16	3	45.95	5	45.76	46.45	-2	4,165	-0.05%
2023/02/15	2	44.73	2	45.10	45.05	0	4,284	0.00%
2023/02/14	1	45.30	3	45.23	45.05	-2	4,354	-0.05%
2023/02/13	0	0.00	3	45.22	45.15	-3	4,433	-0.07%
2023/02/10	2	46.13	4	45.83	45.70	-2	4,528	-0.04%
2023/02/09	0	0.00	9	46.82	46.65	-9	4,594	-0.20%
2023/02/08	5	46.30	6	46.38	46.15	-1	4,578	-0.02%
2023/02/07	3	45.30	13	46.08	46.20	-10	4,562	-0.22%
2023/02/06	8	44.82	0	0.00	44.70	8	4,616	0.17%
2023/02/03	10	45.84	4	45.94	45.55	6	4,610	0.13%
2023/02/02	3	46.07	3	46.30	46.10	0	4,610	0.00%
2023/02/01	0	0.00	7.1	45.49	45.50	-7.1	4,585	-0.15%
2023/01/30	2	44.35	1	44.50	44.50	1	4,570	0.02%
2023/01/16	10	41.78	14	42.03	42.20	-4	4,562	-0.09%
2023/01/13	1	41.90	14	41.91	41.80	-13	4,593	-0.28%
2023/01/11	1	43.50	0	0.00	43.40	1	4,613	0.02%
2023/01/10	1	43.55	6	43.73	43.90	-5	4,666	-0.11%
2023/01/09	0	0.00	1	44.25	44.25	-1	4,683	-0.02%
2022/12/30	1	41.50	0	0.00	40.80	1	4,942	0.02%
2022/12/28	1	41.65	10	41.18	40.75	-9	5,203	-0.17%
2022/12/27	0	0.00	2	42.35	42.15	-2	5,257	-0.04%
2022/12/23	2	41.53	1	41.85	41.80	1	5,471	0.02%
2022/12/22	10	42.03	20	42.05	41.95	-10	5,563	-0.18%
2022/12/20	0	0.00	1	42.15	41.85	-1	6,069	-0.02%
2022/12/19	0	0.00	2	43.40	43.40	-2	6,280	-0.03%
2022/12/12	1	43.60	1	43.80	43.75	0	6,505	0.00%
2022/12/08	1	44.75	0	0.00	44.85	1	6,563	0.02%
2022/12/07	5	45.46	2	46.00	44.75	3	6,595	0.05%
2022/12/06	8	46.63	0	0.00	46.00	8	6,609	0.12%
2022/12/02	8	47.48	1	47.95	47.60	7	6,622	0.11%
2022/12/01	0	0.00	12	47.47	47.70	-12	6,644	-0.18%
2022/11/30	0	0.00	7	45.84	45.95	-7	6,594	-0.11%
2022/11/29	4	44.70	1	44.75	45.20	3	6,728	0.04%
2022/11/28	4	45.70	0	0.00	45.55	4	6,740	0.06%
2022/11/25	1	46.00	5	46.45	45.90	-4	6,802	-0.06%
2022/11/24	11	46.31	17	45.74	46.50	-6	6,820	-0.09%
2022/11/23	1	45.75	0	0.00	45.20	1	6,795	0.01%
2022/11/22	1	45.60	0	0.00	45.65	1	6,842	0.01%
2022/11/18	2	45.85	1	45.70	45.65	1	7,432	0.01%
2022/11/17	6	45.90	0	0.00	46.20	6	7,423	0.08%
2022/11/16	3	45.68	3	45.87	46.10	0	7,464	0.00%
2022/11/15	1	45.55	4	45.48	46.00	-3	7,430	-0.04%
2022/11/14	3	44.82	4	45.13	45.00	-1	7,468	-0.01%
2022/11/11	12	45.03	8	45.38	44.75	4	7,530	0.05%
2022/11/10	1	43.40	2	43.83	43.80	-1	7,430	-0.01%
2022/11/09	21	42.85	1	42.85	43.00	20	7,527	0.27%
2022/11/07	6	42.23	14	42.18	42.35	-8	7,805	-0.10%
2022/11/04	12	41.79	0	0.00	42.20	12	8,032	0.15%
2022/11/03	1	41.30	2	40.83	41.40	-1	8,027	-0.01%
2022/11/02	1	40.45	1	40.85	41.00	0	8,098	0.00%
2022/11/01	1	40.00	2	40.28	40.20	-1	8,034	-0.01%
2022/10/31	0	0.00	4	39.80	39.90	-4	8,129	-0.05%
2022/10/28	2	39.35	0	0.00	39.05	2	8,131	0.02%
2022/10/27	0	0.00	2	38.58	39.95	-2	8,121	-0.02%
2022/10/26	1	38.10	0	0.00	37.60	1	8,063	0.01%
2022/10/25	1	38.35	1	38.95	38.30	0	8,072	0.00%
2022/10/24	1	39.40	0	0.00	38.95	1	8,111	0.01%
2022/10/21	1	38.70	1	38.65	39.05	0	8,078	0.00%
2022/10/20	2	38.65	3	38.95	38.70	-1	8,089	-0.01%
2022/10/19	3	39.40	1	39.40	39.00	2	8,105	0.02%
2022/10/18	5	39.24	3	39.97	39.55	2	8,090	0.02%
2022/10/14	0	0.00	2	38.43	38.95	-2	8,231	-0.02%
2022/10/13	2	37.98	7	36.38	36.40	-5	8,282	-0.06%
2022/10/12	1	38.35	1	38.90	38.70	0	8,242	0.00%
2022/10/11	2	38.45	4	38.58	38.40	-2	8,291	-0.02%
2022/10/07	7	40.72	1	41.00	40.60	6	8,336	0.07%
2022/10/06	5	41.40	6	40.95	41.10	-1	8,352	-0.01%
2022/10/05	0	0.00	3.1	41.48	40.80	-3.1	8,345	-0.04%
2022/10/04	0	0.00	1	39.90	39.90	-1	8,311	-0.01%
2022/10/03	1	38.55	0	0.00	38.60	1	8,391	0.01%
2022/09/30	0.1	37.80	3	37.63	39.45	-2.9	8,407	-0.03%
2022/09/29	1	38.35	1	38.95	38.30	0	8,428	0.00%
2022/09/28	9	38.74	4	38.71	37.90	5	8,439	0.06%
2022/09/27	4	38.98	5	39.06	40.30	-1	8,331	-0.01%
2022/09/26	9	41.45	3	41.43	40.15	6	8,083	0.07%
2022/09/23	9	44.92	1	44.85	44.60	8	7,976	0.10%
2022/09/22	2	44.50	4	45.08	45.80	-2	7,992	-0.03%
2022/09/21	7	45.36	2	45.55	45.35	5	7,978	0.06%
2022/09/16	2	47.58	0	0.00	47.25	2	8,045	0.02%
2022/09/15	5	49.06	7	49.35	48.25	-2	8,114	-0.02%
2022/09/14	1	47.30	3	47.38	48.80	-2	8,186	-0.02%
2022/09/13	0	0.00	4	49.04	48.90	-4	8,228	-0.05%
2022/09/12	2	48.98	0	0.00	49.30	2	8,309	0.02%
2022/09/08	0	0.00	1	48.00	48.00	-1	8,404	-0.01%
2022/09/07	3	46.65	1	46.80	46.50	2	8,480	0.02%
2022/09/06	4	47.55	2	47.45	47.30	2	8,494	0.02%
2022/09/05	6	49.31	0	0.00	48.50	6	8,483	0.07%
2022/08/31	1	51.70	0	0.00	52.20	1	8,464	0.01%
2022/08/29	2	50.70	0	0.00	50.70	2	8,441	0.02%
2022/08/26	19	53.66	11	52.70	52.70	8	8,393	0.10%
2022/08/25	4	52.80	12	52.78	53.60	-8	8,176	-0.10%
2022/08/24	13	50.86	10	50.30	50.30	3	7,970	0.04%
2022/08/23	1	49.90	0	0.00	50.70	1	8,204	0.01%
2022/08/22	2	51.00	15	50.80	50.80	-13	8,484	-0.15%
2022/08/19	22	52.04	23	51.97	51.60	-1	8,626	-0.01%
2022/08/18	14	51.01	0	0.00	51.50	14	8,886	0.16%
2022/08/17	2	51.20	1	51.30	50.90	1	8,984	0.01%
2022/08/16	4	51.30	1	50.80	51.00	3	9,064	0.03%
2022/08/15	3	50.33	3	49.97	50.20	0	8,954	0.00%
2022/08/12	4	50.48	13	50.12	50.30	-9	8,964	-0.10%
2022/08/11	11	49.61	2	49.15	49.60	9	8,792	0.10%
2022/08/10	1	46.60	3	47.28	47.60	-2	8,698	-0.02%
2022/08/09	2	47.15	9	47.16	47.10	-7	8,845	-0.08%
2022/08/08	3	45.60	3	45.90	45.95	0	9,344	0.00%
2022/08/05	3	45.80	3	46.25	46.50	0	9,800	0.00%
2022/08/04	2	44.65	1	45.15	45.30	1	9,801	0.01%
2022/08/03	2	44.90	1	45.45	45.10	1	9,954	0.01%
2022/08/02	4	45.70	0	0.00	45.45	4	10,187	0.04%
2022/08/01	3	47.20	2	47.53	47.15	1	10,426	0.01%
2022/07/29	1	48.15	0	0.00	47.75	1	10,543	0.01%
2022/07/28	1	47.55	1	47.60	47.00	0	10,780	0.00%
2022/07/27	1	46.15	3	46.35	47.15	-2	10,957	-0.02%
2022/07/26	3	47.20	2	46.05	45.90	1	10,981	0.01%
2022/07/25	1	47.35	0	0.00	47.55	1	11,009	0.01%
2022/07/22	9	48.42	1	49.05	48.10	8	11,136	0.07%
2022/07/21	1	47.60	3	48.58	48.95	-2	11,207	-0.02%
2022/07/20	3	47.43	3.9	47.76	47.25	-0.9	11,225	-0.01%
2022/07/19	2	46.45	0.1	46.80	46.55	1.9	11,345	0.02%
2022/07/18	2	48.05	1.5	48.19	48.20	0.5	11,402	0.00%
2022/07/15	1	47.40	1.5	47.47	47.55	-0.5	11,364	0.00%
2022/07/14	3.6	45.55	1	45.90	46.15	2.6	11,335	0.02%
2022/07/13	10	45.02	10	45.34	44.80	0	11,443	0.00%
2022/07/12	8	44.50	1	45.35	44.00	7	11,600	0.06%
2022/07/11	2	46.90	1	47.90	47.30	1	11,749	0.01%
2022/07/08	2	46.00	1	46.50	46.40	1	11,789	0.01%
2022/07/06	9	44.70	1	44.35	43.30	8	12,100	0.07%
2022/07/05	1	44.90	1	45.50	46.00	0	12,371	0.00%
2022/07/04	1	44.50	13	45.50	44.55	-12	12,364	-0.10%
2022/07/01	2	45.55	2	45.50	45.05	0	12,365	0.00%
2022/06/30	5	48.15	3	48.15	48.05	2	12,273	0.02%
2022/06/29	0	0.00	0.6	50.60	50.50	-0.6	12,324	0.00%
2022/06/28	1	50.80	0	0.00	51.00	1	12,440	0.01%
2022/06/27	4	52.15	0	0.00	52.40	4	12,592	0.03%
2022/06/24	1	50.50	2	50.80	50.50	-1	12,776	-0.01%
2022/06/23	14	50.09	4	49.88	49.95	10	13,229	0.08%
2022/06/22	2	50.35	3	52.50	50.20	-1	14,000	-0.01%
2022/06/21	4	51.45	0	0.00	52.40	4	14,530	0.03%
2022/06/20	1	51.40	2	51.65	50.20	-1	14,839	-0.01%
2022/06/17	10	52.75	10	52.67	52.60	0	14,885	0.00%
2022/06/16	6	57.17	0	0.00	54.60	6	14,888	0.04%
2022/06/15	2	57.75	0	0.00	57.00	2	14,993	0.01%
2022/06/14	1	56.90	0	0.00	58.40	1	15,309	0.01%
2022/06/13	11	58.15	11	58.47	57.70	0	15,378	0.00%
2022/06/10	7	60.36	5	60.60	60.50	2	15,371	0.01%
2022/06/09	2	61.35	1	61.70	61.00	1	15,626	0.01%
2022/06/08	15	61.57	6	61.10	60.80	9	15,664	0.06%
2022/06/06	2	60.90	0	0.00	61.00	2	16,035	0.01%
2022/06/02	1	61.80	1	61.70	61.60	0	16,288	0.00%
2022/06/01	6	61.63	6	61.77	61.60	0	16,483	0.00%
2022/05/31	3	62.63	11	62.35	62.30	-8	16,488	-0.05%
2022/05/30	5	62.18	4	62.50	62.00	1	16,441	0.01%
2022/05/27	13	60.84	2	61.10	60.70	11	16,268	0.07%
2022/05/26	17	61.01	53	60.33	60.00	-36	16,175	-0.22%
2022/05/25	0	0.00	3	59.57	59.80	-3	15,883	-0.02%
2022/05/24	6	58.63	0	0.00	57.50	6	15,892	0.04%
2022/05/23	37	59.49	2	59.81	59.40	35	15,785	0.22%
2022/05/20	1	58.80	2	59.55	59.60	-1	15,830	-0.01%
2022/05/19	1	57.60	1	58.90	59.60	0	15,801	0.00%
2022/05/18	6	59.42	1	59.90	59.30	5	15,781	0.03%
2022/05/17	0	0.00	2	59.05	60.10	-2	15,738	-0.01%
2022/05/16	18	60.09	14	60.34	58.60	4	15,715	0.03%
2022/05/13	2	59.65	5.2	59.78	59.70	-3.2	15,340	-0.02%
2022/05/12	1	56.30	0	0.00	55.50	1	15,166	0.01%
2022/05/11	6	57.60	3	57.07	56.90	3	15,825	0.02%
2022/05/10	2	55.40	4	56.08	58.00	-2	16,239	-0.01%
2022/05/09	3	56.60	9	56.94	56.60	-6	16,322	-0.04%
2022/05/06	6.2	55.47	1	55.30	55.50	5.2	16,342	0.03%
2022/05/05	5	57.44	1	57.80	57.80	4	16,717	0.02%
2022/05/04	4	55.65	4	55.00	55.60	0	16,714	0.00%
2022/04/29	1	55.00	1	54.90	54.30	0	17,101	0.00%
2022/04/28	1	54.80	1	54.30	54.70	0	17,318	0.00%
2022/04/27	2	51.50	3	52.57	53.80	-1	17,354	-0.01%
2022/04/26	0	0.00	2	55.40	54.70	-2	17,287	-0.01%
2022/04/25	1	54.60	5	55.12	54.20	-4	17,357	-0.02%
2022/04/22	2	58.60	1	58.30	57.90	1	17,523	0.01%
2022/04/21	3	60.17	0	0.00	59.90	3	17,766	0.02%
2022/04/20	3	59.23	3	59.63	58.90	0	18,011	0.00%
2022/04/19	1	60.70	1	60.20	59.30	0	18,412	0.00%
2022/04/18	3	59.83	3	59.67	59.00	0	18,403	0.00%
2022/04/14	17	62.52	6	60.80	60.80	11	18,655	0.06%
2022/04/13	0	0.00	1	62.20	62.40	-1	18,634	-0.01%
2022/04/12	13	61.72	4.5	61.86	60.90	8.5	18,821	0.05%
2022/04/11	10	64.96	0	0.00	62.60	10	18,728	0.05%
2022/04/08	3	68.03	1	68.20	68.00	2	18,893	0.01%
2022/04/07	7	69.11	1	68.10	68.00	6	18,970	0.03%
2022/04/06	2	68.40	1	68.60	69.40	1	19,232	0.01%
2022/04/01	3	67.80	1	67.80	69.00	2	19,662	0.01%
2022/03/31	7	69.07	1.5	69.21	68.90	5.5	19,841	0.03%
2022/03/30	23	69.93	11	70.86	69.80	12	19,946	0.06%
2022/03/29	5	69.98	5	70.28	70.00	0	20,416	0.00%
2022/03/28	17	68.51	5	69.22	70.50	12	20,327	0.06%
2022/03/25	41	72.63	36.2	71.79	71.10	4.8	20,092	0.02%
2022/03/24	22	76.94	7	76.10	76.30	15	19,374	0.08%
2022/03/23	6	77.85	28	78.54	79.00	-22	19,064	-0.12%
2022/03/22	0	0.00	23	77.00	77.20	-23	19,631	-0.12%
2022/03/21	1	76.30	3	76.53	75.80	-2	19,753	-0.01%
2022/03/18	4	75.33	4	75.20	75.30	0	20,122	0.00%
2022/03/17	6	73.07	13	73.55	74.90	-7	20,327	-0.03%
2022/03/16	3	70.47	6	71.32	70.40	-3	20,662	-0.01%
2022/03/15	9	70.73	22	70.45	70.20	-13	21,408	-0.06%
2022/03/14	10	72.81	8	73.34	72.50	2	23,269	0.01%
2022/03/11	2	71.00	2	70.50	71.40	0	23,531	0.00%
2022/03/10	5	71.22	11	72.31	71.70	-6	24,096	-0.02%
2022/03/09	4.3	69.02	2	69.70	68.60	2.3	24,579	0.01%
2022/03/08	18.4	70.79	26	69.46	68.10	-7.6	25,744	-0.03%
2022/03/07	27	72.81	11	73.51	72.00	16	27,870	0.06%
2022/03/04	6	76.47	6	77.27	76.50	0	30,560	0.00%
2022/03/03	10.3	77.68	4	77.70	77.40	6.3	32,162	0.02%
2022/03/02	16	75.55	18	75.69	76.30	-2	33,425	-0.01%
2022/03/01	0	0.00	1	74.80	75.20	-1	35,505	0.00%
2022/02/25	1	73.10	4	72.88	72.40	-3	37,159	-0.01%
2022/02/24	6	73.03	11	72.89	71.50	-5	37,706	-0.01%
2022/02/23	2	75.50	2	75.80	75.80	0	38,556	0.00%
2022/02/22	10	74.94	25	75.77	74.90	-15	38,753	-0.04%
2022/02/21	10	77.60	4	77.60	77.30	6	38,827	0.02%
2022/02/18	12	76.35	7	77.27	78.30	5	39,120	0.01%
2022/02/17	23	77.47	10	77.46	77.00	13	39,815	0.03%
2022/02/16	10	78.54	4	79.10	78.10	6	39,830	0.02%
2022/02/15	18	78.32	29	78.62	77.80	-11	40,095	-0.03%
2022/02/14	18	77.94	7	78.50	77.80	11	40,215	0.03%
2022/02/11	12	78.43	24.3	78.75	79.70	-12.3	40,771	-0.03%
2022/02/10	5	77.40	14	76.33	78.10	-9	40,750	-0.02%
2022/02/09	12	74.78	7	75.09	74.70	5	40,664	0.01%
2022/02/08	7	72.54	0	0.00	73.00	7	41,039	0.02%
2022/02/07	15	72.88	5	72.42	73.40	10	40,868	0.02%
2022/01/26	12	76.16	12	76.18	76.80	0	40,695	0.00%
2022/01/25	30	76.11	31	76.06	75.40	-1	41,051	0.00%
2022/01/24	11	74.58	14	74.76	75.30	-3	41,508	-0.01%
2022/01/21	30	75.11	12	75.30	73.10	18	41,929	0.04%
2022/01/20	15	76.76	5	76.82	77.60	10	41,885	0.02%
2022/01/19	7	77.27	4	77.43	77.10	3	41,826	0.01%
2022/01/18	8	79.30	3	79.00	78.60	5	41,937	0.01%
2022/01/17	8	79.26	2	80.10	79.30	6	41,950	0.01%
2022/01/14	19	77.36	12	78.16	78.10	7	42,033	0.02%
2022/01/13	15	79.79	30	79.83	79.60	-15	42,427	-0.04%
2022/01/12	19	79.16	15	79.70	78.20	4	42,420	0.01%
2022/01/11	3	79.00	0	0.00	78.30	3	42,167	0.01%
2022/01/10	0	0.00	3	79.70	80.00	-3	42,243	-0.01%
2022/01/07	15	79.65	17	79.34	78.50	-2	42,337	0.00%
2022/01/06	5	82.28	2	81.90	82.90	3	41,989	0.01%
2022/01/05	6	83.90	16	83.36	82.50	-10	42,144	-0.02%
2022/01/04	13	85.11	2	85.45	85.50	11	42,220	0.03%
2022/01/03	16	86.39	29	86.72	84.80	-13	42,114	-0.03%
2021/12/30	5	85.36	0	0.00	85.50	5	42,011	0.01%
2021/12/29	6	85.50	8	86.01	85.00	-2	42,044	0.00%
2021/12/28	2	85.15	3	85.47	84.20	-1	41,934	0.00%
2021/12/27	11	84.44	9	84.68	84.70	2	41,756	0.00%
2021/12/24	9	83.37	4	83.53	82.50	5	41,692	0.01%
2021/12/23	12	84.06	16	83.91	83.20	-4	41,679	-0.01%
2021/12/22	13	81.08	8	82.04	81.00	5	41,410	0.01%
2021/12/21	19	81.18	6	81.55	81.20	13	41,428	0.03%
2021/12/20	4	82.53	3	82.83	82.20	1	41,361	0.00%
2021/12/17	8	83.04	2	82.80	82.40	6	41,536	0.01%
2021/12/16	36	84.63	40.2	84.91	84.50	-4.2	41,773	-0.01%
2021/12/15	4	81.93	7	81.86	81.80	-3	41,044	-0.01%
2021/12/14	26	80.90	28	81.52	81.60	-2	41,013	0.00%
2021/12/13	6	83.43	26	83.39	82.80	-20	40,747	-0.05%
2021/12/10	16	85.13	6	85.17	84.90	10	40,474	0.02%
2021/12/09	20	86.69	4	87.05	84.60	16	39,901	0.04%
2021/12/08	67	87.73	62	88.07	88.40	5	39,235	0.01%
2021/12/07	11	82.87	13	83.66	84.30	-2	37,600	-0.01%
2021/12/06	16.3	83.70	7	83.71	83.30	9.3	37,365	0.02%
2021/12/03	5	86.08	7	85.86	86.50	-2	37,287	-0.01%
2021/12/02	57	86.14	50	85.83	85.40	7	37,252	0.02%
2021/12/01	54	86.26	59	85.89	86.70	-5	36,316	-0.01%
2021/11/30	57	85.29	98	85.71	81.80	-41	34,565	-0.12%
2021/11/29	83	78.75	44	80.85	84.90	39	32,731	0.12%
2021/11/26	48	77.70	32	78.05	77.20	16	31,324	0.05%
2021/11/25	42	77.29	56	77.27	79.70	-14	30,253	-0.05%
2021/11/24	5	75.52	16	76.07	76.40	-11	28,302	-0.04%
2021/11/23	12	70.26	3	70.40	69.50	9	27,223	0.03%
2021/11/22	4	69.78	14	70.42	71.20	-10	27,501	-0.04%
2021/11/19	8	68.03	2	67.70	67.30	6	27,702	0.02%
2021/11/18	1	67.80	0	0.00	67.70	1	27,758	0.00%
2021/11/17	18	68.45	85	67.97	68.90	-67	27,904	-0.24%
2021/11/16	7	69.10	21	69.43	68.20	-14	27,849	-0.05%
2021/11/15	4	67.58	3	67.60	67.40	1	27,355	0.00%
2021/11/12	6	67.33	6	67.80	66.80	0	27,411	0.00%
2021/11/11	14	68.74	0	0.00	68.60	14	27,191	0.05%
2021/11/10	36	69.48	44	69.49	69.60	-8	27,049	-0.03%
2021/11/09	38	68.68	29	68.89	68.30	9	26,377	0.03%
2021/11/08	3	67.13	4	68.05	66.60	-1	25,834	0.00%
2021/11/05	1	66.30	12	67.76	66.30	-11	25,599	-0.04%
2021/11/04	2	64.90	2	65.20	64.70	0	25,211	0.00%
2021/11/03	10	64.40	2.1	64.25	64.10	7.9	25,388	0.03%
2021/11/02	10	67.50	29	65.83	65.50	-19	25,396	-0.07%
2021/11/01	72	66.39	28	67.36	68.00	44	25,138	0.18%
2021/10/29	20	64.41	29.2	64.04	64.20	-9.2	24,825	-0.04%
2021/10/28	9	62.90	33	63.11	61.60	-24	24,286	-0.10%
2021/10/27	16	61.99	2	61.40	62.10	14	24,335	0.06%
2021/10/26	18	62.05	7	61.87	61.20	11	24,811	0.04%
2021/10/25	6	60.98	73	61.09	61.60	-67	25,087	-0.27%
2021/10/22	84	61.62	33	61.77	62.00	51	25,756	0.20%
2021/10/21	37	61.04	31.2	61.18	60.50	5.8	26,940	0.02%
2021/10/20	18	58.62	50	58.84	58.30	-32	27,151	-0.12%
2021/10/19	23	57.21	8	57.66	57.10	15	27,572	0.05%
2021/10/18	7	57.44	1	58.00	56.80	6	28,329	0.02%
2021/10/15	5	57.80	14	57.79	58.80	-9	28,865	-0.03%
2021/10/14	2	55.30	1	56.00	55.10	1	29,007	0.00%
2021/10/13	35	56.25	3	56.23	54.90	32	29,386	0.11%
2021/10/12	30	58.14	0	0.00	57.70	30	29,393	0.10%
2021/10/08	30	61.13	33	60.94	61.30	-3	29,452	-0.01%
2021/10/07	6	61.23	5	61.46	62.10	1	29,875	0.00%
2021/10/06	2	59.95	0	0.00	58.50	2	31,380	0.01%
2021/10/05	10	57.99	7	58.99	60.40	3	32,249	0.01%
2021/10/04	5	59.90	4	61.65	58.20	1	32,428	0.00%
2021/10/01	7	61.90	5	61.64	60.50	2	33,205	0.01%
2021/09/30	4	63.00	9	63.40	63.60	-5	34,625	-0.01%
2021/09/29	13	63.43	2	63.75	63.20	11	34,630	0.03%
2021/09/28	3	67.47	2	68.15	67.10	1	34,636	0.00%
2021/09/27	7	69.49	3	68.33	68.10	4	34,805	0.01%
2021/09/24	11	69.46	20	70.21	69.00	-9	35,209	-0.03%
2021/09/23	23	69.96	25	70.60	69.60	-2	35,387	-0.01%
2021/09/22	6	69.33	7	69.50	69.30	-1	35,842	0.00%
2021/09/17	17	68.38	3	68.90	69.40	14	36,073	0.04%
2021/09/16	13	69.21	16	68.60	69.00	-3	36,748	-0.01%
2021/09/15	11	67.13	2	66.90	67.10	9	37,667	0.02%
2021/09/14	6	68.35	6	68.83	68.10	0	39,322	0.00%
2021/09/13	15	68.99	12	69.63	68.30	3	40,604	0.01%
2021/09/10	20	67.66	13	68.34	69.30	7	41,229	0.02%
2021/09/09	4	66.30	2	67.40	67.00	2	43,160	0.00%
2021/09/08	15	65.31	12	66.15	65.00	3	43,523	0.01%
2021/09/07	13	68.56	8	71.15	68.60	5	43,238	0.01%
2021/09/06	12	70.88	20	70.90	70.60	-8	42,950	-0.02%
2021/09/03	16	71.19	18	71.54	72.00	-2	42,853	0.00%
2021/09/02	13	72.38	13	71.80	68.80	0	43,072	0.00%
2021/09/01	10	69.80	26	70.23	70.70	-16	42,978	-0.04%
2021/08/31	23	70.11	10	70.23	70.40	13	43,744	0.03%
2021/08/30	7	70.09	9	69.87	69.60	-2	43,580	0.00%
2021/08/27	19	70.13	10	69.84	68.70	9	43,718	0.02%
2021/08/26	4	69.85	11	69.58	70.20	-7	43,464	-0.02%
2021/08/25	32	68.38	26	68.78	68.70	6	42,798	0.01%
2021/08/24	14	65.67	25	65.54	64.60	-11	41,825	-0.03%
2021/08/23	45	64.09	38	64.36	64.90	7	41,991	0.02%
2021/08/20	25	61.94	24	62.44	62.00	1	42,002	0.00%
2021/08/19	27	60.92	18	60.67	60.00	9	42,029	0.02%
2021/08/18	10	58.38	14	57.24	60.30	-4	42,809	-0.01%
2021/08/17	2	58.00	2	57.00	56.00	0	42,930	0.00%
2021/08/16	18	60.27	24	59.36	59.20	-6	42,830	-0.01%
2021/08/13	9	62.09	2	62.34	59.80	7	42,736	0.02%
2021/08/12	8	62.76	12	63.18	63.00	-4	42,761	-0.01%
2021/08/11	19	63.05	17	63.14	63.00	2	42,854	0.00%
2021/08/10	6	63.00	4	64.00	62.70	2	42,903	0.00%
2021/08/09	4	66.63	2	67.30	65.50	2	43,104	0.00%
2021/08/06	8	69.66	5	69.34	69.30	3	43,250	0.01%
2021/08/05	10	71.07	7	71.09	71.60	3	43,441	0.01%
2021/08/04	7	70.49	5	71.88	69.70	2	43,842	0.00%
2021/08/03	30	69.50	28	69.00	69.00	2	43,935	0.00%
2021/08/02	9	69.51	11	68.99	68.70	-2	44,212	0.00%
2021/07/30	29	71.97	35	70.95	69.80	-6	44,358	-0.01%
2021/07/29	6	69.73	14	69.21	71.80	-8	44,148	-0.02%
2021/07/28	11	66.55	6	68.77	67.60	5	44,340	0.01%
2021/07/27	27	73.03	27	73.74	71.70	0	44,608	0.00%
2021/07/26	4	71.38	9	70.87	71.20	-5	43,726	-0.01%
2021/07/23	9	68.86	6	68.47	67.90	3	43,313	0.01%
2021/07/22	10	69.83	6	69.20	69.30	4	43,250	0.01%
2021/07/21	14	67.49	15	67.67	66.40	-1	43,084	0.00%
2021/07/20	3	65.93	9	65.73	65.10	-6	44,059	-0.01%
2021/07/19	9	66.34	13	66.98	67.10	-4	45,994	-0.01%
2021/07/16	8	65.05	24	64.88	65.10	-16	47,289	-0.03%
2021/07/15	15	65.47	12	65.18	65.50	3	50,274	0.01%
2021/07/14	36	67.85	31	67.75	66.50	5	51,027	0.01%
2021/07/13	54	69.33	38	69.10	67.10	16	50,995	0.03%
2021/07/12	10	66.06	34	66.91	67.70	-24	49,305	-0.05%
2021/07/09	11	64.09	1	64.10	63.90	10	48,631	0.02%
2021/07/08	25	65.19	26	65.02	64.20	-1	49,415	0.00%
2021/07/07	34	64.10	37.5	63.18	65.70	-3.5	49,823	-0.01%
2021/07/06	5	61.12	37	61.02	60.70	-32	49,067	-0.07%
2021/07/05	21	62.05	23	62.52	62.00	-2	50,883	0.00%
2021/07/02	14	60.14	23	60.48	61.30	-9	51,926	-0.02%
2021/07/01	47.5	59.90	14	60.04	58.80	33.5	52,148	0.06%
2021/06/30	43	62.27	3	62.17	61.10	40	51,772	0.08%
2021/06/29	16	62.36	35.9	63.22	62.00	-19.9	51,477	-0.04%
2021/06/28	2	60.80	13	60.97	61.00	-11	50,641	-0.02%
2021/06/25	21	61.82	16	61.00	60.90	5	50,287	0.01%
2021/06/24	26	62.84	69	63.19	62.80	-43	49,465	-0.09%
2021/06/23	50	62.09	74	62.63	64.50	-24	48,366	-0.05%
2021/06/22	33	61.02	27	60.60	59.60	6	46,598	0.01%
2021/06/21	42	58.50	30	58.74	59.20	12	45,198	0.03%
2021/06/18	64	58.90	69	59.20	58.00	-5	44,400	-0.01%
2021/06/17	8	55.04	22	55.76	56.50	-14	42,212	-0.03%
2021/06/16	8	53.96	1	54.50	53.20	7	41,615	0.02%
2021/06/15	17	54.49	12	54.66	54.50	5	41,494	0.01%
2021/06/11	20	54.12	2	54.00	53.70	18	41,405	0.04%
2021/06/10	27	55.49	24	55.90	55.10	3	41,386	0.01%
2021/06/09	12	55.15	17	54.87	54.50	-5	40,538	-0.01%
2021/06/08	19	53.71	33	54.04	53.40	-14	39,603	-0.04%
2021/06/07	18	51.94	4	51.05	52.30	14	38,610	0.04%
2021/06/04	10	52.34	14	52.61	51.50	-4	38,533	-0.01%
2021/06/03	20	51.86	40	51.65	52.70	-20	38,248	-0.05%
2021/06/02	3	51.70	57	50.90	50.70	-54	37,984	-0.14%
2021/06/01	9	52.04	22	52.24	51.60	-13	37,889	-0.03%
2021/05/28	8	51.38	10	51.02	50.80	-2	37,541	-0.01%
2021/05/27	18	50.54	12	50.12	50.00	6	37,595	0.02%
2021/05/26	32	51.37	41	50.74	49.65	-9	38,069	-0.02%
2021/05/25	0	0.00	19	47.93	49.35	-19	37,991	-0.05%
2021/05/24	20	44.82	8	44.22	44.90	12	37,818	0.03%
2021/05/21	1	43.90	12	43.98	44.10	-11	37,958	-0.03%
2021/05/20	10	43.74	7	43.10	42.90	3	38,330	0.01%
2021/05/19	4	44.16	6	44.62	45.55	-2	38,318	-0.01%
2021/05/18	7	44.74	8	44.74	45.15	-1	38,251	0.00%
2021/05/17	31	43.94	61	42.93	41.35	-30	38,136	-0.08%
2021/05/14	39	45.15	0	0.00	44.45	39	37,652	0.10%
2021/05/13	55	46.06	91	46.31	46.10	-36	37,223	-0.10%
2021/05/12	77	45.96	53	47.31	45.20	24	36,716	0.07%
2021/05/11	14	48.89	34.2	48.93	48.10	-20.2	35,969	-0.06%
2021/05/10	47	52.30	13	51.91	51.50	34	35,516	0.10%
2021/05/07	48	53.08	41	53.25	54.70	7	35,156	0.02%
2021/05/06	36	51.74	16	52.33	51.20	20	34,824	0.06%
2021/05/05	63	53.67	26	54.47	51.80	37	34,990	0.11%
2021/05/04	87.3	54.29	54	54.27	55.20	33.3	34,372	0.10%
2021/05/03	13.6	56.80	11	57.52	54.90	2.6	33,362	0.01%
2021/04/29	11	58.02	12	57.89	58.00	-1	32,885	0.00%
2021/04/28	4	57.50	29	57.58	56.90	-25	32,626	-0.08%
2021/04/27	61	56.56	34	56.95	56.10	27	32,409	0.08%
2021/04/26	75	59.98	60	60.09	58.80	15	31,778	0.05%
2021/04/23	52	57.36	95	57.28	58.30	-43	30,344	-0.14%
2021/04/22	136	56.84	101	56.90	53.00	35	29,151	0.12%	大買/大賣/
2021/04/21	73	56.26	91	56.86	56.40	-18	27,746	-0.06%
2021/04/20	18	51.25	40	51.28	52.90	-22	24,892	-0.09%
2021/04/19	65	48.19	64	48.12	48.15	1	23,884	0.00%
2021/04/16	12	46.57	0	0.00	46.15	12	23,470	0.05%
2021/04/15	10	46.12	3	46.42	46.50	7	23,342	0.03%
2021/04/14	28	47.11	19	46.02	46.55	9	23,124	0.04%
2021/04/13	77	50.75	91	50.17	48.20	-14	22,165	-0.06%
2021/04/12	29	49.65	61	49.55	48.60	-32	20,842	-0.15%
2021/04/09	123	48.54	116	48.81	48.55	7	20,153	0.03%	大買/大賣/
2021/04/08	31	46.03	46	47.45	48.00	-15	18,280	-0.08%
2021/04/07	2	43.48	21	43.54	43.65	-19	17,193	-0.11%
2021/04/06	14	42.10	13	41.91	42.45	1	17,560	0.01%
2021/04/01	9	41.74	0	0.00	41.75	9	17,712	0.05%
2021/03/31	13	41.78	9	42.07	42.20	4	17,669	0.02%
2021/03/30	9	41.29	0	0.00	41.25	9	17,764	0.05%
2021/03/29	5	41.30	0	0.00	41.60	5	18,033	0.03%
2021/03/26	3	41.20	4	41.20	41.15	-1	18,784	-0.01%
2021/03/25	4	41.00	2	41.55	41.05	2	18,873	0.01%
2021/03/24	3	40.98	0	0.00	41.00	3	19,006	0.02%
2021/03/22	11	42.21	3	41.72	41.60	8	19,501	0.04%
2021/03/19	8	41.49	2	41.60	41.55	6	19,841	0.03%
2021/03/18	7	42.75	10	42.99	42.20	-3	20,037	-0.01%
2021/03/17	17	42.97	29	42.94	43.00	-12	20,750	-0.06%
2021/03/16	27	42.26	26.3	42.64	43.30	0.7	21,165	0.00%
2021/03/15	13	41.53	2	41.40	41.55	11	23,087	0.05%
2021/03/12	2	41.00	0	0.00	41.25	2	24,180	0.01%
2021/03/11	1	40.85	0	0.00	41.15	1	25,079	0.00%
2021/03/10	7	40.96	2	41.25	40.30	5	27,227	0.02%
2021/03/09	1	40.85	0	0.00	40.80	1	28,202	0.00%
2021/03/08	3	41.93	3	41.67	41.60	0	28,620	0.00%
2021/03/05	11	41.16	4	40.20	40.85	7	29,173	0.02%
2021/03/03	1	42.50	0	0.00	42.45	1	29,771	0.00%
2021/03/02	5	46.43	2	45.90	43.20	3	29,757	0.01%
2021/02/26	20	46.04	12	45.17	44.80	8	29,441	0.03%
2021/02/25	26	45.50	33.4	45.36	46.50	-7.4	28,947	-0.03%
2021/02/24	1	43.40	2	43.35	42.90	-1	28,334	0.00%
2021/02/23	7	43.89	24	43.82	43.40	-17	28,170	-0.06%
2021/02/22	25	43.65	2	43.85	43.50	23	27,996	0.08%
2021/02/19	14	42.76	13	42.79	43.25	1	27,507	0.00%
2021/02/18	5	42.13	14	41.88	42.45	-9	27,405	-0.03%
2021/02/17	4	40.55	2	40.85	40.90	2	27,170	0.01%
2021/02/04	1	39.40	0	0.00	38.95	1	26,891	0.00%
2021/02/03	0	0.00	2	39.90	39.40	-2	26,883	-0.01%
2021/02/01	5	39.00	25	38.70	39.00	-20	26,794	-0.07%
2021/01/29	1	39.60	2	41.10	40.00	-1	26,700	0.00%
2021/01/28	3	40.68	2	41.05	41.00	1	26,567	0.00%
2021/01/27	63	41.47	55	41.93	41.45	8	26,466	0.03%
2021/01/26	5	40.41	5	40.03	40.20	0	25,920	0.00%
2021/01/25	4	40.34	0	0.00	40.40	4	25,874	0.02%
2021/01/22	5	40.00	25	39.88	40.45	-20	25,767	-0.08%
2021/01/21	15.1	39.70	0	0.00	38.35	15.1	25,526	0.06%
2021/01/20	9	39.51	0	0.00	39.20	9	25,271	0.04%
2021/01/19	0	0.00	18	43.24	42.95	-18	24,844	-0.07%
2021/01/18	16	42.98	15	43.28	43.45	1	24,675	0.00%
2021/01/15	47	44.15	52	44.35	43.85	-5	24,390	-0.02%
2021/01/14	12	43.55	30	43.52	43.35	-18	23,214	-0.08%
2021/01/13	27	42.92	23	43.07	43.20	4	22,781	0.02%
2021/01/12	10	42.24	6	42.21	41.90	4	22,334	0.02%
2021/01/11	30	42.72	26	42.89	42.95	4	22,159	0.02%
2021/01/08	28	42.31	38	41.84	42.00	-10	22,102	-0.05%
2021/01/07	30	42.51	25	42.29	42.00	5	22,321	0.02%
2021/01/06	2	42.25	0	0.00	41.55	2	22,178	0.01%
2021/01/05	2	42.13	5	42.10	42.25	-3	21,936	-0.01%
2021/01/04	31	42.18	16	42.20	41.80	15	21,825	0.07%
2020/12/31	28	43.51	27	44.00	42.80	1	21,588	0.00%
2020/12/30	27	44.06	34	44.05	43.65	-7	21,398	-0.03%
2020/12/29	26	44.18	31	44.24	43.90	-5	21,047	-0.02%
2020/12/28	15	42.22	12	41.73	42.65	3	20,134	0.01%
2020/12/25	9	42.41	10	42.58	41.70	-1	19,751	-0.01%
2020/12/24	14	42.23	18	42.72	42.20	-4	19,574	-0.02%
2020/12/23	34	42.50	38	42.79	42.60	-4	19,383	-0.02%
2020/12/22	54	42.55	69	43.35	41.80	-15	19,094	-0.08%
2020/12/21	28	40.44	20	41.10	41.50	8	18,269	0.04%
2020/12/18	12	41.34	28	41.25	41.10	-16	18,105	-0.09%
2020/12/17	12.3	41.87	1	40.95	41.10	11.3	17,956	0.06%
2020/12/16	38	42.60	5	42.67	42.50	33	17,643	0.19%
2020/12/15	23	42.03	2	42.78	41.60	21	17,424	0.12%
2020/12/14	26	43.44	5	44.10	43.40	21	17,103	0.12%
2020/12/11	33	44.69	69	43.77	44.25	-36	16,861	-0.21%
2020/12/10	46	44.91	37	45.45	44.05	9	15,993	0.06%
2020/12/09	155	46.95	137	47.08	45.70	18	15,207	0.12%	大買/大賣/
2020/12/08	155	44.68	181	44.83	45.70	-26	13,020	-0.20%	大買/大賣/
2020/12/07	76	43.50	100.2	43.60	43.05	-24.2	11,934	-0.20%
2020/12/04	149	43.45	106	43.77	44.30	43	11,044	0.39%	大買/大賣/
2020/12/03	18	40.77	77	41.39	42.55	-59	8,896	-0.66%
2020/12/02	10	39.06	24	39.06	38.70	-14	8,094	-0.17%
2020/12/01	55	39.10	12	38.85	38.70	43	7,662	0.56%
2020/11/30	12	38.44	11	38.59	37.75	1	7,067	0.01%
2020/11/27	4	36.05	4	36.28	36.20	0	6,504	0.00%
2020/11/26	12	36.01	25	36.30	36.25	-13	6,560	-0.20%
2020/11/25	8	35.60	7	35.71	35.25	1	6,471	0.02%
2020/11/24	17	35.75	8	36.09	35.40	9	6,440	0.14%
2020/11/23	4	35.30	9	35.72	35.95	-5	6,216	-0.08%
2020/11/20	0	0.00	2	34.00	34.35	-2	5,793	-0.03%
2020/11/19	3	33.87	2	34.05	33.85	1	5,733	0.02%
2020/11/17	1	33.95	0	0.00	33.50	1	5,675	0.02%
2020/11/11	0	0.00	3	33.05	32.85	-3	6,233	-0.05%
2020/11/10	0	0.00	8	32.43	32.55	-8	6,234	-0.13%
2020/11/09	0	0.00	7	32.59	32.55	-7	6,280	-0.11%
2020/11/06	3	32.40	8	33.16	32.40	-5	6,308	-0.08%
2020/11/04	3	32.85	20	32.65	32.60	-17	6,454	-0.26%
2020/11/03	6	32.63	0	0.00	32.90	6	6,647	0.09%
2020/11/02	0	0.00	3	32.28	32.50	-3	6,846	-0.04%
2020/10/30	1	32.20	0	0.00	31.65	1	6,946	0.01%
2020/10/29	1	32.10	0	0.00	32.35	1	7,069	0.01%
2020/10/28	1	32.95	0	0.00	32.85	1	7,182	0.01%
2020/10/27	2	33.25	3	33.37	33.40	-1	7,980	-0.01%
2020/10/26	1	33.85	1	33.50	33.55	0	8,108	0.00%
2020/10/22	1	34.40	1	34.80	34.20	0	8,650	0.00%
2020/10/21	5	34.40	1	34.30	34.00	4	8,799	0.05%
2020/10/19	18	34.54	10	34.85	34.50	8	8,956	0.09%
2020/10/16	10	34.52	3	34.80	34.50	7	8,991	0.08%
2020/10/15	10	35.43	2	35.60	35.60	8	8,927	0.09%
2020/10/13	0	0.00	2	33.35	33.45	-2	8,718	-0.02%
2020/10/12	2	33.60	4	34.10	33.50	-2	8,986	-0.02%
2020/10/08	0	0.00	10	34.30	34.20	-10	9,028	-0.11%
2020/10/07	0	0.00	1	34.30	34.40	-1	9,079	-0.01%
2020/09/29	0	0.00	6	33.83	33.75	-6	9,617	-0.06%
2020/09/28	6	34.13	1	34.40	33.90	5	9,959	0.05%
2020/09/25	0	0.00	4	33.05	33.25	-4	10,610	-0.04%
2020/09/24	1	33.95	1	33.65	33.35	0	11,107	0.00%
2020/09/22	6	34.59	0	0.00	34.55	6	11,169	0.05%
2020/09/21	3	35.05	10	35.55	34.90	-7	11,158	-0.06%
2020/09/17	16	36.04	4	35.88	36.10	12	11,111	0.11%
2020/09/16	0	0.00	5	35.70	35.45	-5	10,976	-0.05%
2020/09/14	0	0.00	2	35.05	35.10	-2	11,011	-0.02%
2020/09/11	5	35.10	1	35.05	35.05	4	11,033	0.04%
2020/09/10	6	35.72	0	0.00	35.45	6	11,042	0.05%
2020/09/09	5	34.75	0	0.00	35.90	5	11,088	0.05%
2020/09/08	3	35.65	2	35.15	35.25	1	11,062	0.01%
2020/09/07	25	36.86	9	35.93	35.50	16	11,222	0.14%
2020/09/04	7	34.97	3	35.55	36.00	4	10,950	0.04%
2020/09/03	3	35.80	3	35.85	35.35	0	10,853	0.00%
2020/09/02	11	35.46	13	35.35	35.60	-2	10,878	-0.02%
2020/09/01	3	34.65	2	34.95	34.85	1	11,131	0.01%
2020/08/31	9	34.77	1	34.85	34.80	8	10,967	0.07%
2020/08/28	5	34.20	5	34.21	34.40	0	10,840	0.00%
2020/08/27	3	34.57	6	34.79	35.15	-3	10,857	-0.03%
2020/08/25	0	0.00	3	33.60	33.60	-3	11,005	-0.03%
2020/08/24	6	33.35	12	33.45	33.45	-6	11,001	-0.05%
2020/08/21	11	33.65	2	33.70	33.65	9	11,014	0.08%
2020/08/20	8	32.98	2	32.80	33.00	6	11,012	0.05%
2020/08/19	1	36.15	0	0.00	35.65	1	10,851	0.01%
2020/08/18	20	36.91	4	36.73	36.45	16	10,844	0.15%
2020/08/17	10	36.28	15	36.65	36.85	-5	10,705	-0.05%
2020/08/14	0	0.00	1	35.20	35.40	-1	10,541	-0.01%
2020/08/13	1	35.65	2	35.40	35.20	-1	10,583	-0.01%
2020/08/12	1	35.35	0	0.00	35.55	1	10,578	0.01%
2020/08/11	2	35.30	2	36.15	35.40	0	10,619	0.00%
2020/08/10	6	35.22	3	35.93	35.20	3	10,633	0.03%
2020/08/07	30	36.70	6	36.60	35.75	24	10,730	0.22%
2020/08/06	13	37.17	4	37.53	37.45	9	10,749	0.08%
2020/08/05	1	37.30	3	36.93	36.90	-2	10,688	-0.02%
2020/08/04	2	36.95	16	36.85	37.10	-14	10,597	-0.13%
2020/08/03	15	36.96	1	37.25	36.85	14	10,564	0.13%
2020/07/31	14	37.21	25	37.38	37.15	-11	10,441	-0.11%
2020/07/30	1	35.70	3	36.35	36.35	-2	9,654	-0.02%
2020/07/29	1	35.90	1	35.50	35.50	0	9,631	0.00%
2020/07/28	18	36.63	17	35.76	35.65	1	9,736	0.01%
2020/07/27	13	35.15	1	34.65	35.25	12	9,497	0.13%
2020/07/24	2	34.53	9	35.23	34.25	-7	9,370	-0.07%
2020/07/23	0	0.00	5	35.35	34.85	-5	9,367	-0.05%
2020/07/22	0	0.00	3	35.15	35.05	-3	9,487	-0.03%
2020/07/21	0	0.00	11	35.05	34.85	-11	9,454	-0.12%
2020/07/20	12	34.20	12	34.90	34.50	0	9,423	0.00%
2020/07/17	3	35.00	1	34.85	34.85	2	9,443	0.02%
2020/07/16	0	0.00	6	35.24	35.60	-6	9,483	-0.06%
2020/07/15	0	0.00	6	33.88	34.20	-6	9,227	-0.07%
2020/07/14	28	33.69	0	0.00	33.50	28	9,231	0.30%
2020/07/13	8	34.32	3	34.32	34.30	5	9,247	0.05%
2020/07/10	4	35.76	19	35.84	35.55	-15	9,270	-0.16%
2020/07/09	0	0.00	10	36.80	36.70	-10	9,162	-0.11%
2020/07/08	5	37.20	24	37.12	37.20	-19	9,011	-0.21%
2020/07/07	5	37.26	23	36.93	37.00	-18	8,909	-0.20%
2020/07/06	40	38.22	28	38.71	38.55	12	8,697	0.14%
2020/07/03	13	35.74	39	35.05	36.45	-26	8,188	-0.32%
2020/07/02	24	34.24	4	34.20	34.20	20	7,697	0.26%
2020/07/01	5	33.83	0	0.00	33.80	5	7,699	0.06%
2020/06/29	5	33.10	0	0.00	33.00	5	7,759	0.06%
2020/06/24	5	33.35	0	0.00	33.30	5	7,783	0.06%
2020/06/22	2	33.50	0	0.00	33.50	2	7,964	0.03%
2020/06/19	1	34.15	6	34.14	33.60	-5	8,082	-0.06%
2020/06/17	1	33.55	2	33.55	33.75	-1	8,047	-0.01%
2020/06/16	3	33.97	3	33.83	33.95	0	8,149	0.00%
2020/06/15	4	33.65	1	33.50	33.30	3	8,200	0.04%
2020/06/12	12	34.02	0	0.00	34.15	12	8,265	0.15%
2020/06/11	7	33.09	10	33.10	32.75	-3	8,149	-0.04%
2020/06/10	5	33.55	0	0.00	33.70	5	8,183	0.06%
2020/06/09	25	34.12	0	0.00	33.90	25	8,370	0.30%
2020/06/08	8	35.52	17	34.74	34.85	-9	8,405	-0.11%
2020/06/05	0	0.00	3	33.97	33.90	-3	8,023	-0.04%
2020/06/04	12	33.69	1	33.95	33.60	11	8,147	0.14%
2020/06/03	16	34.19	12	34.15	34.15	4	8,189	0.05%
2020/06/02	7	34.30	6	34.68	34.55	1	8,115	0.01%
2020/05/29	0	0.00	1	33.05	32.75	-1	7,968	-0.01%
2020/05/28	3	33.42	3	33.55	33.10	0	8,140	0.00%
2020/05/26	0	0.00	3	34.05	33.50	-3	8,744	-0.03%
2020/05/25	1	32.45	5	33.04	33.70	-4	8,973	-0.04%
2020/05/22	0	0.00	1	33.45	32.60	-1	8,967	-0.01%
2020/05/21	3	33.68	3	33.72	33.65	0	8,967	0.00%
2020/05/19	1	32.85	6	33.10	33.20	-5	9,104	-0.05%
2020/05/18	4	32.94	1	32.80	32.40	3	9,309	0.03%
2020/05/15	1	33.45	2	34.00	33.45	-1	9,366	-0.01%
2020/05/14	7	34.14	9	34.18	33.70	-2	9,582	-0.02%
2020/05/13	12	34.35	14	34.38	34.40	-2	9,598	-0.02%
2020/05/12	3	33.57	1	33.40	33.40	2	9,448	0.02%
2020/05/11	0	0.00	6	33.01	33.05	-6	9,464	-0.06%
2020/05/08	7	33.11	6	33.23	32.70	1	9,395	0.01%
2020/05/07	1	32.65	1	32.70	32.70	0	9,277	0.00%
2020/05/06	4	32.69	0	0.00	32.35	4	9,233	0.04%
2020/05/05	9	32.59	2	32.70	32.55	7	9,207	0.08%
2020/05/04	1	32.75	1	32.30	32.85	0	9,141	0.00%
2020/04/30	8	32.20	14	31.69	32.70	-6	8,989	-0.07%
2020/04/29	12	31.08	0	0.00	30.90	12	8,825	0.14%
2020/04/27	0	0.00	1	30.00	30.70	-1	8,850	-0.01%
2020/04/24	0	0.00	1	29.35	29.40	-1	8,714	-0.01%
2020/04/23	2	29.33	1	29.75	29.30	1	8,710	0.01%
2020/04/21	2	29.40	2	29.20	28.75	0	8,808	0.00%
2020/04/20	0	29.00	3	28.88	29.00	-3	8,715	-0.03%
2020/04/15	0	0.00	1	28.90	29.05	-1	8,664	-0.01%
2020/04/14	0	0.00	80	28.68	28.65	-80	8,655	-0.92%
2020/04/13	0	0.00	1	28.30	28.00	-1	8,677	-0.01%
2020/04/09	5	28.58	5	28.61	28.45	0	9,015	0.00%
2020/04/08	1	27.95	1	27.80	28.90	0	9,001	0.00%
2020/04/07	4	27.25	12	27.14	27.30	-8	8,905	-0.09%
2020/04/06	3	26.40	3	26.55	26.60	0	9,145	0.00%
2020/04/01	12	26.15	2	25.88	26.15	10	9,526	0.10%
2020/03/31	0	0.00	3	25.95	25.95	-3	9,491	-0.03%
2020/03/30	0	0.00	1	25.35	25.70	-1	9,638	-0.01%
2020/03/27	2	25.88	8	26.57	25.60	-6	9,646	-0.06%
2020/03/26	6	26.10	0	0.00	26.05	6	9,570	0.06%
2020/03/25	2	25.75	1	25.40	26.00	1	9,519	0.01%
2020/03/24	1	23.80	5	23.86	23.90	-4	9,452	-0.04%
2020/03/23	0	0.00	1	22.95	22.60	-1	9,873	-0.01%
2020/03/20	13	23.54	4	23.49	24.30	9	10,014	0.09%
2020/03/19	4	22.93	0	0.00	22.55	4	10,038	0.04%
2020/03/18	0	0.00	1	26.20	25.05	-1	10,011	-0.01%
2020/03/17	2	25.35	6	25.22	25.05	-4	10,270	-0.04%
2020/03/16	3	27.23	3	27.95	26.45	0	10,196	0.00%
2020/03/13	4	27.51	2	27.25	27.90	2	10,206	0.02%
2020/03/12	3	30.52	2	30.73	30.20	1	10,016	0.01%
2020/03/10	8	32.53	12	31.93	33.05	-4	10,412	-0.04%
2020/03/09	4	33.39	2	33.78	33.00	2	10,701	0.02%
2020/03/06	4	34.79	1	35.05	34.75	3	10,583	0.03%
2020/03/05	5	35.45	12	35.28	35.20	-7	10,574	-0.07%
2020/03/04	1	34.95	0	0.00	34.85	1	10,516	0.01%
2020/03/03	5	35.60	3	35.70	35.15	2	10,472	0.02%
2020/03/02	12	35.33	4	35.53	35.50	8	10,424	0.08%
2020/02/27	11	35.88	5	35.55	34.15	6	10,167	0.06%
2020/02/26	1.9	35.92	19	35.53	36.00	-17.1	9,735	-0.18%
2020/02/25	1	34.50	0	0.00	35.15	1	9,448	0.01%
2020/02/24	1	35.00	2.2	34.96	35.00	-1.2	9,393	-0.01%
2020/02/21	1	35.15	10	35.05	35.40	-9	9,348	-0.10%
2020/02/20	21	35.07	10	35.60	35.00	11	9,230	0.12%
2020/02/19	11	35.40	25	35.42	35.30	-14	9,113	-0.15%
2020/02/18	13	34.87	0	0.00	34.65	13	8,882	0.15%
2020/02/17	10	34.65	13	34.85	34.65	-3	8,773	-0.03%
2020/02/14	4	34.19	10	34.09	34.00	-6	8,475	-0.07%
2020/02/13	1	33.65	0	0.00	33.50	1	8,308	0.01%
2020/02/12	0	0.00	5	33.25	33.60	-5	8,348	-0.06%
2020/02/10	5	31.50	0	0.00	31.60	5	8,344	0.06%
2020/02/07	0	0.00	3	32.10	31.85	-3	8,493	-0.04%
2020/02/06	4	32.34	2	32.20	32.40	2	8,669	0.02%
2020/02/05	15	32.20	0	0.00	31.80	15	8,800	0.17%
2020/02/03	3	29.83	16	29.69	31.20	-13	8,871	-0.15%
2020/01/30	4	32.46	3	32.25	32.25	1	9,107	0.01%
2020/01/20	1	35.80	2	35.85	35.80	-1	9,084	-0.01%
2020/01/17	1	35.55	0	0.00	35.45	1	9,265	0.01%
2020/01/16	12	35.61	12	35.56	35.45	0	9,526	0.00%
2020/01/15	9	35.66	2	35.73	35.55	7	9,835	0.07%
2020/01/13	0	0.00	1	35.15	35.15	-1	10,704	-0.01%
2020/01/10	2	34.08	1	34.05	34.15	1	11,060	0.01%
2020/01/08	6	34.08	0	0.00	34.00	6	11,063	0.05%
2020/01/07	1	34.95	0	0.00	34.80	1	11,090	0.01%
2020/01/06	4	35.45	1	35.50	35.20	3	11,228	0.03%
2020/01/03	3	37.47	5	37.45	36.25	-2	11,149	-0.02%
2020/01/02	0	0.00	7	36.90	36.90	-7	10,906	-0.06%
2019/12/31	2	36.78	7	36.59	36.35	-5	10,825	-0.05%
2019/12/30	67	37.38	17	37.21	37.10	50	10,750	0.47%
2019/12/27	10	36.83	16	36.55	37.30	-6	10,473	-0.06%
2019/12/26	0	0.00	2	35.98	35.80	-2	10,121	-0.02%
2019/12/25	38	36.21	44	36.37	36.10	-6	10,177	-0.06%
2019/12/24	1	35.75	0	0.00	35.80	1	10,039	0.01%
2019/12/23	2	36.15	0	0.00	36.10	2	10,132	0.02%
2019/12/20	0	0.00	2	36.15	35.90	-2	10,247	-0.02%
2019/12/19	6	35.86	2	35.85	35.90	4	10,473	0.04%
2019/12/18	53	36.80	24	37.04	36.30	29	10,454	0.28%
2019/12/17	5	36.14	0	0.00	36.60	5	10,055	0.05%
2019/12/16	6	36.20	2	36.20	36.05	4	10,068	0.04%
2019/12/13	3	36.03	9	35.61	35.60	-6	9,918	-0.06%
2019/12/12	17	36.58	17	36.36	35.50	0	9,803	0.00%
2019/12/11	4	35.40	5	35.35	35.50	-1	9,404	-0.01%
2019/12/10	8	35.65	5	35.65	35.75	3	9,363	0.03%
2019/12/09	0	0.00	2	35.38	35.30	-2	9,240	-0.02%
2019/12/06	8	35.49	12	35.40	35.55	-4	9,233	-0.04%
2019/12/05	11	35.30	15	35.63	35.25	-4	9,090	-0.04%
2019/12/04	4	34.46	16	34.63	34.85	-12	8,701	-0.14%
2019/12/03	1	33.05	1	33.20	33.10	0	8,310	0.00%
2019/11/27	1	34.25	1	34.10	34.10	0	8,529	0.00%
2019/11/26	0	0.00	3	33.27	33.35	-3	8,500	-0.04%
2019/11/21	2	33.20	0	0.00	33.25	2	8,766	0.02%
2019/11/20	0	0.00	4	33.30	33.15	-4	8,779	-0.05%
2019/11/19	1	33.35	0	0.00	33.60	1	8,826	0.01%
2019/11/18	7	33.35	0	0.00	33.35	7	8,874	0.08%
2019/11/13	4	33.40	0	0.00	33.25	4	9,090	0.04%
2019/11/12	1	33.60	3	33.32	33.60	-2	9,106	-0.02%
2019/11/11	8	33.28	2	33.65	33.00	6	9,114	0.07%
2019/11/08	3	34.37	0	0.00	34.30	3	9,043	0.03%
2019/11/07	6	35.27	2	35.40	35.05	4	9,033	0.04%
2019/11/06	2	35.90	0	0.00	35.75	2	9,078	0.02%
2019/11/05	0	0.00	1	36.30	36.00	-1	8,993	-0.01%
2019/11/04	1	36.05	7	35.97	35.80	-6	8,863	-0.07%
2019/11/01	6	35.12	0	0.00	35.70	6	8,740	0.07%
2019/10/31	19	35.23	0	0.00	35.05	19	8,780	0.22%
2019/10/30	5	35.80	6	35.80	35.80	-1	8,690	-0.01%
2019/10/29	6	36.27	0	0.00	36.05	6	8,683	0.07%
2019/10/28	0	0.00	1	35.40	35.60	-1	8,555	-0.01%
2019/10/25	5	36.15	0	0.00	35.50	5	8,580	0.06%
2019/10/24	7	36.51	10	36.63	36.70	-3	8,427	-0.04%
2019/10/23	0	0.00	5	36.40	36.35	-5	8,296	-0.06%
2019/10/22	36	36.27	31	36.20	36.15	5	8,261	0.06%
2019/10/21	51	36.40	57	36.21	36.30	-6	8,106	-0.07%
2019/10/18	2	34.20	15	34.52	34.80	-13	7,458	-0.17%
2019/10/17	1	33.50	0	0.00	33.45	1	7,237	0.01%
2019/10/16	4	33.20	0	0.00	33.20	4	7,345	0.05%
2019/10/15	5	33.54	0	0.00	33.40	5	7,326	0.07%
2019/10/14	0	0.00	4	34.08	33.75	-4	7,233	-0.06%
2019/10/09	2	33.00	0	0.00	32.70	2	7,081	0.03%
2019/10/08	6	32.80	10	32.80	32.90	-4	7,118	-0.06%
2019/10/07	2	33.55	4	33.45	33.45	-2	7,175	-0.03%
2019/10/04	1	33.70	1	34.30	33.85	0	7,280	0.00%
2019/10/03	8	33.72	3	33.92	34.10	5	7,323	0.07%
2019/10/02	6	33.90	0	0.00	33.90	6	7,419	0.08%
2019/10/01	4	34.13	17	34.21	34.60	-13	7,428	-0.18%
2019/09/27	2	34.00	0	0.00	33.65	2	7,471	0.03%
2019/09/26	5	34.37	2	34.73	34.10	3	7,535	0.04%
2019/09/25	6	34.58	1	34.55	34.50	5	7,686	0.07%
2019/09/24	2	34.15	9	34.43	34.15	-7	7,755	-0.09%
2019/09/23	2	33.60	7	33.62	33.75	-5	7,525	-0.07%
2019/09/20	2	33.45	1	33.55	33.45	1	7,554	0.01%
2019/09/19	9	33.24	6	33.33	33.50	3	7,653	0.04%
2019/09/16	1	32.40	1	32.30	32.20	0	7,696	0.00%
2019/09/12	8	32.35	2	32.38	32.20	6	7,842	0.08%
2019/09/11	0	0.00	5	32.00	31.90	-5	7,914	-0.06%
2019/09/10	1	31.80	0	0.00	31.90	1	8,037	0.01%
2019/09/09	5	32.83	0	0.00	32.35	5	8,377	0.06%
2019/09/06	1	33.35	7	33.17	32.90	-6	8,430	-0.07%
2019/09/05	10	32.80	3	32.85	32.90	7	8,426	0.08%
2019/09/04	0	0.00	1	32.70	32.85	-1	8,683	-0.01%
2019/09/03	1	32.50	2	32.80	32.50	-1	8,754	-0.01%
2019/09/02	3	32.57	3	32.52	32.70	0	8,710	0.00%
2019/08/30	3	32.50	6	32.57	32.10	-3	8,713	-0.03%
2019/08/29	10	32.56	5	32.20	32.30	5	8,640	0.06%
2019/08/28	11	32.46	9	32.43	32.55	2	8,568	0.02%
2019/08/27	10	31.71	4	31.56	31.40	6	8,406	0.07%
2019/08/26	4	31.70	0	0.00	31.50	4	8,466	0.05%
2019/08/22	0	0.00	4	32.53	32.40	-4	8,490	-0.05%
2019/08/21	4	32.90	1	32.90	32.70	3	8,500	0.04%
2019/08/20	1	33.20	3	33.20	32.90	-2	8,487	-0.02%
2019/08/19	8	33.48	0	0.00	33.40	8	8,459	0.09%
2019/08/15	1	31.85	0	0.00	31.85	1	8,490	0.01%
2019/08/14	1	32.60	2	32.93	32.50	-1	8,552	-0.01%
2019/08/13	7	32.50	5	32.55	32.50	2	8,640	0.02%
2019/08/12	2	32.55	0	0.00	32.45	2	8,721	0.02%
2019/08/08	3	33.05	8	32.85	32.85	-5	8,736	-0.06%
2019/08/07	1	33.65	8	33.70	33.20	-7	8,803	-0.08%
2019/08/06	4	32.65	2	32.85	34.15	2	8,983	0.02%
2019/08/05	8	34.85	0	0.00	33.85	8	9,305	0.09%
2019/08/02	14	34.80	4	35.10	34.55	10	9,570	0.10%
2019/08/01	2	35.78	1	35.75	35.75	1	9,723	0.01%
2019/07/31	2	35.80	1	36.10	36.20	1	9,932	0.01%
2019/07/30	10	35.99	11	35.98	35.60	-1	9,958	-0.01%
2019/07/29	3	37.25	3	37.47	37.05	0	9,899	0.00%
2019/07/25	0	0.00	9	36.91	36.90	-9	9,947	-0.09%
2019/07/24	26	37.04	10	37.13	36.80	16	10,024	0.16%
2019/07/23	0	0.00	5	36.18	36.10	-5	10,242	-0.05%
2019/07/22	67	36.64	55	36.52	36.50	12	10,750	0.11%
2019/07/19	2	34.95	1	36.05	36.05	1	11,077	0.01%
2019/07/17	4	35.84	4	35.83	35.65	0	11,077	0.00%
2019/07/16	0	0.00	1	36.10	35.90	-1	11,708	-0.01%
2019/07/12	3	35.65	7	35.76	35.40	-4	12,082	-0.03%
2019/07/11	3	35.78	2	35.80	35.60	1	12,129	0.01%
2019/07/09	0	0.00	1	37.60	37.40	-1	12,054	-0.01%
2019/07/08	4	38.00	2	38.00	38.05	2	12,117	0.02%
2019/07/05	1	37.40	0	0.00	37.80	1	12,158	0.01%
2019/07/03	1	36.75	2	36.78	36.90	-1	12,483	-0.01%
2019/07/02	11	37.13	8.1	37.35	37.10	2.9	12,517	0.02%
2019/07/01	9	36.31	28	35.94	36.45	-19	12,550	-0.15%
2019/06/28	1	35.15	1	35.25	35.35	0	12,808	0.00%
2019/06/27	0	0.00	1.1	35.02	35.15	-1.1	13,119	-0.01%
2019/06/26	25	34.66	24	34.64	34.70	1	13,074	0.01%
2019/06/25	6	35.32	4	35.78	35.30	2	13,030	0.02%
2019/06/24	2	35.40	1	35.20	36.00	1	12,960	0.01%
2019/06/21	1	35.10	0	0.00	35.05	1	12,923	0.01%
2019/06/20	10	35.85	1	35.75	35.70	9	12,880	0.07%
2019/06/19	6	35.55	13	35.66	35.55	-7	12,826	-0.05%
2019/06/18	61	35.35	61	34.96	35.05	0	12,825	0.00%
2019/06/17	8	35.76	4	35.81	35.50	4	12,844	0.03%
2019/06/14	24	34.95	21	34.40	34.40	3	12,517	0.02%
2019/06/13	4	34.20	4	34.25	34.25	0	12,543	0.00%
2019/06/12	32	34.87	23	34.80	34.60	9	12,564	0.07%
2019/06/11	0	0.00	1	34.00	34.05	-1	12,406	-0.01%
2019/06/10	0	0.00	1	33.20	33.25	-1	12,391	-0.01%
2019/06/05	2	33.43	3	34.07	33.10	-1	12,542	-0.01%
2019/06/03	1	33.05	0	0.00	33.25	1	12,833	0.01%
2019/05/31	3	33.55	2	33.80	33.50	1	13,007	0.01%
2019/05/29	1	32.20	0	0.00	32.30	1	13,289	0.01%
2019/05/23	1	33.10	0	0.00	33.30	1	14,617	0.01%
2019/05/22	9	34.23	6	34.45	33.90	3	14,824	0.02%
2019/05/21	0	0.00	3	33.70	33.90	-3	15,197	-0.02%
2019/05/17	3	33.83	5	34.10	33.80	-2	15,570	-0.01%
2019/05/16	2	35.10	4	34.18	33.80	-2	15,910	-0.01%
2019/05/15	3	35.35	1	35.10	34.90	2	16,886	0.01%
2019/05/14	25	34.34	27	34.59	35.25	-2	17,494	-0.01%
2019/05/13	5	34.45	1	33.85	33.80	4	17,719	0.02%
2019/05/10	3	37.35	7	37.47	36.60	-4	17,580	-0.02%
2019/05/09	3	38.17	6	37.33	37.25	-3	17,423	-0.02%
2019/05/08	48	38.77	102	38.75	38.90	-54	17,313	-0.31%	大賣/
2019/05/07	10	38.40	0	0.00	38.40	10	17,407	0.06%
2019/05/06	7	38.34	5	38.15	38.15	2	17,976	0.01%
2019/05/03	8	39.41	10	39.30	39.35	-2	17,943	-0.01%
2019/05/02	2	39.03	0	0.00	38.90	2	17,968	0.01%
2019/04/30	3	38.10	3	38.80	39.05	0	18,100	0.00%
2019/04/29	18	38.77	6	39.31	38.55	12	17,988	0.07%
2019/04/26	14	40.84	18	41.01	41.15	-4	17,730	-0.02%
2019/04/25	17	40.36	3	40.27	40.55	14	17,250	0.08%
2019/04/24	2	39.50	4	39.69	39.40	-2	16,889	-0.01%
2019/04/23	5	39.16	4	38.95	39.00	1	16,911	0.01%
2019/04/22	23	40.02	10	40.24	39.25	13	17,008	0.08%
2019/04/19	1	38.80	2	38.48	39.00	-1	16,563	-0.01%
2019/04/18	4	39.19	2	38.70	37.85	2	16,598	0.01%
2019/04/17	3	38.30	3	38.50	38.25	0	16,622	0.00%
2019/04/16	0	0.00	3	37.98	38.05	-3	16,677	-0.02%
2019/04/15	1	37.30	10	37.80	37.30	-9	16,926	-0.05%
2019/04/12	19.2	37.39	24	37.33	37.25	-4.8	17,317	-0.03%
2019/04/11	2	38.25	18	38.41	38.10	-16	17,415	-0.09%
2019/04/10	9	39.20	6	39.19	39.35	3	17,356	0.02%
2019/04/09	19	40.21	6	39.93	39.60	13	17,404	0.07%
2019/04/08	20	39.85	6	39.68	39.30	14	17,317	0.08%
2019/04/03	6	39.88	6	39.24	39.20	0	17,378	0.00%
2019/04/02	10	39.29	12	38.64	39.45	-2	17,400	-0.01%
2019/04/01	6	37.68	1	37.90	37.90	5	17,263	0.03%
2019/03/28	3	36.92	5	37.25	36.55	-2	17,823	-0.01%
2019/03/27	3	36.83	14	37.04	36.80	-11	18,695	-0.06%
2019/03/26	0	0.00	2	37.10	36.90	-2	19,704	-0.01%
2019/03/25	10	36.08	11	36.36	36.70	-1	20,382	0.00%
2019/03/22	2	37.30	0	0.00	37.10	2	20,597	0.01%
2019/03/21	3	37.07	1	37.00	36.75	2	20,876	0.01%
2019/03/20	2	37.20	6	37.12	37.10	-4	21,208	-0.02%
2019/03/19	1	36.60	4	36.60	36.45	-3	21,697	-0.01%
2019/03/18	134	36.19	5	36.30	36.25	129	22,043	0.59%	大買/鉅額交易
2019/03/15	5	36.81	10	37.00	36.70	-5	22,301	-0.02%
2019/03/14	9	36.66	5	36.73	36.45	4	22,583	0.02%
2019/03/13	2	37.15	2	37.55	37.10	0	23,091	0.00%
2019/03/12	6	37.48	4	37.90	37.35	2	23,411	0.01%
2019/03/11	2	37.40	7	37.50	37.30	-5	23,766	-0.02%
2019/03/08	7	36.56	4	36.80	37.25	3	24,548	0.01%
2019/03/07	10	37.38	2	37.25	37.05	8	25,184	0.03%
2019/03/06	5	39.08	0	0.00	38.65	5	26,262	0.02%
2019/03/05	3	39.12	7	38.76	38.60	-4	27,112	-0.01%
2019/03/04	12	39.21	10	39.11	38.95	2	28,054	0.01%
2019/02/27	14	39.46	26	39.26	39.50	-12	28,110	-0.04%
2019/02/26	15	38.82	18	39.30	38.60	-3	28,202	-0.01%
2019/02/25	8	37.94	7	38.05	37.80	1	28,383	0.00%
2019/02/22	13	39.43	16	39.35	38.75	-3	29,437	-0.01%
2019/02/21	11	39.02	6	39.13	39.40	5	29,463	0.02%
2019/02/20	26	40.38	16	40.30	39.50	10	29,489	0.03%
2019/02/19	4	39.21	4	39.23	39.50	0	29,660	0.00%
2019/02/18	11	39.85	8	39.93	39.20	3	30,192	0.01%
2019/02/15	40	39.59	41	38.61	38.80	-1	30,612	0.00%
2019/02/14	34	40.09	38	39.92	39.80	-4	30,775	-0.01%
2019/02/13	4	36.69	21	38.22	38.75	-17	30,306	-0.06%
2019/02/12	22	35.21	64	35.24	35.25	-42	30,182	-0.14%
2019/02/11	16	34.40	16	34.63	34.35	0	31,029	0.00%
2019/01/30	22	33.86	20	34.05	33.40	2	31,892	0.01%
2019/01/29	1	33.35	0	0.00	33.40	1	32,202	0.00%
2019/01/28	11	34.81	12	34.70	34.25	-1	32,566	0.00%
2019/01/25	38	34.02	112	33.82	34.30	-74	33,389	-0.22%	大賣/
2019/01/24	61	32.57	142	32.66	32.65	-81	34,287	-0.24%	大賣/
2019/01/23	133	32.17	25	32.15	32.25	108	34,578	0.31%	大買/鉅額交易
2019/01/22	87	32.35	189	32.55	32.60	-102	34,995	-0.29%	大賣/鉅額交易
2019/01/21	65	32.31	64	32.43	32.20	1	35,430	0.00%
2019/01/18	4	31.70	0	0.00	32.20	4	35,828	0.01%
2019/01/17	80	32.06	0	0.00	32.00	80	36,054	0.22%
2019/01/16	32	32.41	151	32.48	32.60	-119	36,365	-0.33%	大賣/鉅額交易
2019/01/15	42	32.03	42	32.22	32.05	0	36,476	0.00%
2019/01/14	143	32.39	2	32.30	31.85	141	36,612	0.39%	大買/鉅額交易
2019/01/11	3	33.72	5	33.91	32.95	-2	36,713	-0.01%
2019/01/10	12	33.83	11	33.85	33.40	1	36,865	0.00%
2019/01/09	16	33.36	22	33.90	33.40	-6	37,074	-0.02%
2019/01/08	15	33.39	19	33.28	33.35	-4	37,626	-0.01%
2019/01/07	41	32.83	105	33.06	33.55	-64	37,762	-0.17%	大賣/
2019/01/04	46	30.25	58	30.58	31.50	-12	38,001	-0.03%
2019/01/03	28	32.86	24	33.23	32.00	4	37,814	0.01%
2019/01/02	42	33.65	29	33.81	33.50	13	38,184	0.03%
2018/12/28	30	33.28	30	33.57	33.50	0	38,634	0.00%
2018/12/27	11	33.64	13	33.58	33.50	-2	39,107	-0.01%
2018/12/26	6	33.33	4	33.61	32.50	2	39,032	0.01%
2018/12/25	59	33.17	60	33.11	33.40	-1	39,341	0.00%
2018/12/24	154	33.92	141	33.94	34.40	13	39,312	0.03%	大買/大賣/
2018/12/22	124	34.12	69	34.46	34.65	55	39,298	0.14%	大買/
2018/12/21	19	34.43	95	34.28	35.45	-76	39,507	-0.19%
2018/12/20	66	33.65	14	33.63	33.60	52	39,119	0.13%
2018/12/19	26	35.66	21	36.70	35.20	5	38,481	0.01%
2018/12/18	32	39.05	13	39.42	37.60	19	38,498	0.05%
2018/12/17	7	40.63	7	40.32	40.50	0	38,648	0.00%
2018/12/14	45	41.21	42	41.56	40.70	3	38,836	0.01%
2018/12/13	3	42.10	4	42.05	42.30	-1	38,818	0.00%
2018/12/12	28	41.97	49	41.88	41.85	-21	38,745	-0.05%
2018/12/11	3	41.33	3	41.23	40.55	0	38,901	0.00%
2018/12/10	6	40.07	9	40.11	41.45	-3	39,090	-0.01%
2018/12/07	16	40.97	4	40.79	40.90	12	39,058	0.03%
2018/12/06	27	39.94	35	39.86	40.15	-8	39,164	-0.02%
2018/12/05	3	41.78	2	41.85	41.90	1	39,076	0.00%
2018/12/04	1	43.70	1	43.35	43.20	0	39,419	0.00%
2018/12/03	4	44.26	5	45.22	44.20	-1	39,430	0.00%
2018/11/30	12	42.49	4	42.48	43.20	8	38,819	0.02%
2018/11/29	34	41.93	44	41.83	42.50	-10	38,225	-0.03%
2018/11/28	9	40.23	10	40.33	39.85	-1	37,146	0.00%
2018/11/27	27	39.70	24	39.59	39.40	3	36,504	0.01%
2018/11/26	3	38.23	5	38.07	38.20	-2	35,653	-0.01%
2018/11/23	5	38.13	8	38.64	37.35	-3	35,760	-0.01%
2018/11/22	5	39.04	1	39.65	38.15	4	35,578	0.01%
2018/11/21	43	39.92	48	39.94	39.50	-5	35,256	-0.01%
2018/11/20	2	37.70	0	0.00	37.45	2	34,251	0.01%
2018/11/19	2	37.55	8	37.28	37.70	-6	34,401	-0.02%
2018/11/16	13	37.83	9	37.83	36.75	4	34,265	0.01%
2018/11/15	4	37.04	0	0.00	37.70	4	33,749	0.01%
2018/11/14	15	37.85	16	38.31	37.00	-1	33,259	0.00%
2018/11/13	7	37.05	21	37.89	38.35	-14	32,871	-0.04%
2018/11/12	16	37.27	21	37.13	37.80	-5	32,467	-0.02%
2018/11/09	9	36.52	4	36.51	37.00	5	32,209	0.02%
2018/11/08	49	37.33	13	37.71	36.25	36	31,899	0.11%
2018/11/07	21	33.91	35	34.67	35.80	-14	31,002	-0.05%
2018/11/06	3	32.90	5	32.97	32.55	-2	30,328	-0.01%
2018/11/05	45	33.39	42	33.80	34.05	3	30,079	0.01%
2018/11/02	23	33.40	23	33.51	33.30	0	29,779	0.00%
2018/11/01	32	32.98	12	32.68	32.75	20	29,018	0.07%
2018/10/31	3	31.30	70	31.25	31.40	-67	27,766	-0.24%
2018/10/30	42	28.15	20	28.14	28.55	22	27,535	0.08%
2018/10/29	11	27.79	30	27.70	28.65	-19	27,409	-0.07%
2018/10/26	19	26.82	19	26.54	26.05	0	27,322	0.00%
2018/10/25	13	26.82	26	27.07	26.55	-13	27,120	-0.05%
2018/10/24	12	30.61	4	30.33	29.50	8	26,849	0.03%
2018/10/23	51	32.10	0	0.00	31.35	51	26,639	0.19%
2018/10/22	17	31.67	59	32.57	33.10	-42	26,588	-0.16%
2018/10/19	14	32.05	9	31.99	32.35	5	26,568	0.02%
2018/10/18	34	33.88	37	34.09	33.25	-3	26,457	-0.01%
2018/10/17	25	33.88	30	33.75	33.10	-5	26,349	-0.02%
2018/10/16	63	33.54	70	33.56	33.25	-7	26,327	-0.03%
2018/10/15	15	31.84	9	31.83	32.00	6	26,269	0.02%
2018/10/12	13	32.25	23	32.15	31.85	-10	26,475	-0.04%
2018/10/11	8	32.23	1	31.90	31.80	7	26,210	0.03%
2018/10/09	56	35.69	65	35.92	35.30	-9	26,240	-0.03%
2018/10/08	14	35.99	24	35.26	35.15	-10	26,051	-0.04%
2018/10/05	37	38.31	11	38.87	36.80	26	25,907	0.10%
2018/10/04	25	40.36	23	40.95	40.00	2	25,635	0.01%
2018/10/03	42	41.61	1	39.80	40.40	41	25,839	0.16%
2018/10/02	18	43.12	13	43.52	42.60	5	26,084	0.02%
2018/10/01	4	43.16	3.2	43.02	43.20	0.8	26,286	0.00%
2018/09/28	3	42.50	14	43.23	43.50	-11	26,732	-0.04%
2018/09/27	4	42.53	12	42.54	42.20	-8	26,709	-0.03%
2018/09/26	17	44.21	6	43.92	43.80	11	27,040	0.04%
2018/09/25	60	45.09	40	45.36	44.15	20	26,956	0.07%
2018/09/21	34	43.31	57	42.28	43.85	-23	26,206	-0.09%
2018/09/20	55	41.28	55	41.56	40.75	0	25,600	0.00%
2018/09/19	26	40.92	24	41.60	40.20	2	25,686	0.01%
2018/09/18	23	41.11	4	41.01	40.95	19	25,896	0.07%
2018/09/17	24	42.04	21	42.30	42.40	3	26,186	0.01%
2018/09/14	3	39.37	21	39.21	41.45	-18	25,773	-0.07%
2018/09/13	13	38.43	20	39.18	37.70	-7	25,506	-0.03%
2018/09/12	16	38.86	23	39.04	38.65	-7	25,568	-0.03%
2018/09/11	36	39.56	29	39.30	39.60	7	25,723	0.03%
2018/09/10	7	38.58	15	39.07	37.45	-8	25,491	-0.03%
2018/09/07	28	43.93	14	44.18	41.50	14	25,119	0.06%
2018/09/06	18	44.56	20	44.71	44.00	-2	25,060	-0.01%
2018/09/05	12	44.26	23	44.64	44.55	-11	25,627	-0.04%
2018/09/04	23	43.72	12	43.80	43.85	11	27,102	0.04%
2018/09/03	47	44.89	20	44.23	43.55	27	27,874	0.10%
2018/08/31	3	46.45	1	46.90	47.25	2	28,015	0.01%
2018/08/30	23	48.09	22	48.50	47.50	1	28,162	0.00%
2018/08/29	7	47.43	5	47.50	47.60	2	28,205	0.01%
2018/08/28	17	47.69	5	47.64	47.10	12	28,746	0.04%
2018/08/27	11	45.47	52	45.04	47.20	-41	28,901	-0.14%
2018/08/24	17	44.89	20	44.19	42.95	-3	29,383	-0.01%
2018/08/23	1	46.80	2	46.75	46.40	-1	30,829	0.00%
2018/08/22	1	47.85	4	46.93	47.10	-3	31,632	-0.01%
2018/08/21	3	47.53	3	47.47	47.00	0	33,184	0.00%
2018/08/20	4	47.11	0	0.00	47.00	4	34,269	0.01%
2018/08/17	5	51.46	5	52.14	51.80	0	34,573	0.00%
2018/08/16	22	50.35	19	51.13	51.20	3	34,777	0.01%
2018/08/15	11	51.35	11	51.55	50.20	0	35,119	0.00%
2018/08/14	6	53.05	8	53.01	53.50	-2	35,718	-0.01%
2018/08/13	28	55.76	1	57.00	53.60	27	35,970	0.08%
2018/08/10	9	59.69	2	60.20	58.80	7	36,641	0.02%
2018/08/09	4	59.15	4	59.05	59.60	0	38,103	0.00%
2018/08/08	102	58.99	27	59.97	58.60	75	39,838	0.19%	大買/
2018/08/07	4	59.80	49	59.66	59.50	-45	40,602	-0.11%
2018/08/06	38	56.91	58	57.39	58.30	-20	41,808	-0.05%
2018/08/03	33	56.59	55	57.03	57.80	-22	42,958	-0.05%
2018/08/02	23	59.19	14	57.51	56.50	9	43,259	0.02%
2018/08/01	24	61.82	6	61.80	61.80	18	43,841	0.04%
2018/07/31	7	62.09	24	62.30	63.00	-17	45,167	-0.04%
2018/07/30	12	62.90	12	61.90	61.80	0	45,338	0.00%
2018/07/27	10	63.70	20	63.88	64.60	-10	45,469	-0.02%
2018/07/26	86	63.99	70	63.94	63.30	16	45,878	0.03%
2018/07/25	38	63.46	39	63.95	63.00	-1	46,171	0.00%
2018/07/24	40	62.79	42	63.00	62.90	-2	46,194	0.00%
2018/07/23	20	61.09	13	62.23	62.80	7	46,073	0.02%
2018/07/20	139	63.68	97	63.85	62.40	42	46,066	0.09%	大買/
2018/07/19	37	63.02	66	63.72	64.00	-29	45,727	-0.06%
2018/07/18	47	63.13	76	61.77	61.50	-29	46,120	-0.06%
2018/07/17	22	63.61	7	63.53	62.60	15	46,538	0.03%
2018/07/16	36	63.83	21.5	63.98	64.30	14.5	47,402	0.03%
2018/07/13	37	64.21	43.8	62.64	62.30	-6.8	48,285	-0.01%
2018/07/12	37	62.50	36	62.23	62.10	1	47,998	0.00%
2018/07/11	11	61.51	8	61.54	62.00	3	47,915	0.01%
2018/07/10	130	60.99	117	61.64	62.40	13	47,730	0.03%	大買/大賣/
2018/07/09	17	58.91	12.5	58.72	57.80	4.5	47,682	0.01%
2018/07/06	60	55.97	55	55.97	58.70	5	47,345	0.01%
2018/07/05	9	55.17	2.3	53.81	53.90	6.7	46,923	0.01%
2018/07/04	8	55.60	9	56.14	53.00	-1	46,768	0.00%
2018/07/03	0	0.00	13	58.95	58.10	-13	46,387	-0.03%
2018/07/02	5	60.86	3.7	61.42	59.10	1.3	46,387	0.00%
2018/06/29	5	61.64	7	61.40	62.30	-2	46,271	0.00%
2018/06/28	13	61.52	18	62.12	60.80	-5	46,268	-0.01%
2018/06/27	39	60.93	18	60.48	61.60	21	45,965	0.05%
2018/06/26	32	60.04	43	59.64	60.70	-11	45,735	-0.02%
2018/06/25	14	58.73	13	59.28	57.60	1	45,247	0.00%
2018/06/22	7	59.97	5	60.92	59.70	2	45,234	0.00%
2018/06/21	26	62.23	16	62.02	62.50	10	45,060	0.02%
2018/06/20	10	63.06	12.1	63.33	60.60	-2.1	44,997	0.00%
2018/06/19	5	64.80	4	64.60	64.50	1	44,847	0.00%
2018/06/15	14	67.73	13	68.46	66.60	1	44,751	0.00%
2018/06/14	8	67.33	16	67.68	68.10	-8	44,648	-0.02%
2018/06/13	37	68.54	49	68.50	67.00	-12	44,859	-0.03%
2018/06/12	89	72.13	87	72.10	70.00	2	44,681	0.00%
2018/06/11	71	66.47	49	68.36	69.70	22	43,257	0.05%
2018/06/08	13	62.48	12	62.80	63.40	1	42,538	0.00%
2018/06/07	22	65.90	27	65.85	65.00	-5	42,363	-0.01%
2018/06/06	55	65.82	56	65.51	66.00	-1	42,989	0.00%
2018/06/05	13	64.25	29	65.45	63.70	-16	43,474	-0.04%
2018/06/04	29	67.01	34	67.10	67.30	-5	42,688	-0.01%
2018/06/01	11	68.29	10	68.22	67.10	1	42,378	0.00%
2018/05/31	34	72.46	50	70.89	69.90	-16	41,822	-0.04%
2018/05/30	35	67.31	31	67.39	67.80	4	40,393	0.01%
2018/05/29	103	67.53	102	67.76	66.40	1	39,562	0.00%	大買/大賣/
2018/05/28	42	63.92	29	64.23	64.80	13	37,968	0.03%
2018/05/25	36	60.26	43	59.95	60.50	-7	36,847	-0.02%
2018/05/24	9	59.50	13	59.28	59.30	-4	36,381	-0.01%
2018/05/23	32	59.13	31	59.91	58.90	1	36,141	0.00%
2018/05/22	43	60.70	52	61.94	58.50	-9	35,613	-0.03%
2018/05/21	29	62.72	31	63.22	62.60	-2	34,997	-0.01%
2018/05/18	59	62.84	56	62.20	63.20	3	34,507	0.01%
2018/05/17	50	62.44	34	63.44	61.20	16	33,760	0.05%
2018/05/16	53	61.71	57	60.38	62.00	-4	32,460	-0.01%
2018/05/15	16	57.79	21	57.41	57.30	-5	31,009	-0.02%
2018/05/14	39	56.68	45	56.58	58.10	-6	30,392	-0.02%
2018/05/11	53	54.64	53	55.05	52.90	0	29,133	0.00%
2018/05/10	11	52.04	6	52.22	53.50	5	27,993	0.02%
2018/05/09	42	53.19	34	53.83	52.50	8	27,547	0.03%
2018/05/08	38	53.67	38	53.34	53.80	0	26,881	0.00%
2018/05/07	3	48.30	8	48.43	50.00	-5	25,652	-0.02%
2018/05/04	9	47.74	15	47.83	47.25	-6	25,600	-0.02%
2018/05/03	20	49.03	17	49.57	48.75	3	25,913	0.01%
2018/05/02	22	48.66	16	48.17	48.90	6	25,992	0.02%
2018/04/30	0	0.00	9	47.53	46.80	-9	26,032	-0.03%
2018/04/26	6	47.27	6	47.67	45.90	0	28,276	0.00%
2018/04/25	5	46.10	9	47.06	47.60	-4	28,445	-0.01%
2018/04/24	22	48.90	5	49.92	46.25	17	29,126	0.06%
2018/04/23	7	50.41	7	50.24	48.80	0	28,557	0.00%
2018/04/20	13	49.11	12	48.73	48.70	1	28,578	0.00%
2018/04/19	15	47.93	23	48.07	49.10	-8	27,712	-0.03%
2018/04/18	1	44.45	0	0.00	44.65	1	26,756	0.00%
2018/04/17	3	45.10	4	45.33	44.05	-1	26,930	0.00%
2018/04/16	5	45.75	6	46.08	45.50	-1	27,170	0.00%
2018/04/13	23	45.92	21	46.20	45.65	2	27,575	0.01%
2018/04/12	5	44.96	7.1	44.86	44.90	-2.1	27,359	-0.01%
2018/04/11	4	45.48	6	45.74	45.05	-2	28,225	-0.01%
2018/04/10	2	45.10	63	44.83	44.60	-61	28,851	-0.21%
2018/04/09	94	43.93	91	44.65	43.80	3	29,531	0.01%
2018/04/03	27	43.65	26	43.99	44.25	1	29,498	0.00%
2018/04/02	4	43.51	0	0.00	43.05	4	29,804	0.01%
2018/03/31	100	44.14	0	0.00	44.00	100	29,953	0.33%
2018/03/30	9	45.04	18	45.22	44.70	-9	30,304	-0.03%
2018/03/29	6	46.42	13	46.94	45.50	-7	30,876	-0.02%
2018/03/28	164	45.76	0	0.00	45.80	164	30,715	0.53%	大買/鉅額交易
2018/03/27	10	47.15	4	47.06	47.15	6	30,879	0.02%
2018/03/26	5	45.36	1	45.35	45.75	4	31,408	0.01%
2018/03/23	10	45.16	2	45.90	45.00	8	31,596	0.03%
2018/03/22	3	47.05	5	48.26	47.05	-2	31,550	-0.01%
2018/03/21	15	47.24	5	47.39	47.00	10	31,458	0.03%
2018/03/20	2	47.10	31	46.61	47.25	-29	31,677	-0.09%
2018/03/19	42	48.70	12	48.75	47.65	30	31,851	0.09%
2018/03/16	3	48.28	11	48.10	47.20	-8	31,592	-0.03%
2018/03/15	1	46.60	4	46.79	47.00	-3	31,638	-0.01%
2018/03/14	11	47.17	3	47.50	46.90	8	31,960	0.03%
2018/03/13	7	48.41	3	48.33	48.55	4	32,804	0.01%
2018/03/12	12	48.00	20	48.00	47.75	-8	33,151	-0.02%
2018/03/09	10	45.09	37	46.37	47.50	-27	33,111	-0.08%
2018/03/08	3	42.98	6	43.22	43.20	-3	33,139	-0.01%
2018/03/07	3	42.00	3	42.50	42.70	0	33,542	0.00%
2018/03/06	21	42.08	33	42.45	42.40	-12	33,993	-0.04%
2018/03/05	30	42.28	6	41.83	41.40	24	34,392	0.07%
2018/03/01	1	44.70	2	44.70	45.00	-1	35,135	0.00%
2018/02/27	19	45.83	13	45.99	45.30	6	35,753	0.02%
2018/02/26	7	45.64	15	45.97	45.50	-8	36,140	-0.02%
2018/02/23	5	44.73	0	0.00	44.50	5	36,662	0.01%
2018/02/22	9	44.21	6	44.55	44.15	3	38,036	0.01%
2018/02/21	4	45.05	6	45.03	45.00	-2	39,623	-0.01%
2018/02/12	6	43.00	6	43.03	43.00	0	39,949	0.00%
2018/02/09	15	42.90	19	41.34	42.90	-4	40,294	-0.01%
2018/02/08	17	43.15	5	44.31	43.50	12	40,591	0.03%
2018/02/07	23	45.57	68	45.64	45.10	-45	40,855	-0.11%
2018/02/06	60	43.58	16	43.60	42.50	44	41,706	0.11%
2018/02/05	5	45.51	1	45.35	47.20	4	43,336	0.01%
2018/02/01	25	48.77	8	48.46	48.00	17	46,364	0.04%
2018/01/31	28	46.97	26	47.39	48.00	2	47,867	0.00%
2018/01/30	8	49.45	5	50.02	48.60	3	48,603	0.01%
2018/01/29	7	49.55	7	49.77	49.85	0	48,644	0.00%
2018/01/26	11	49.30	6	49.73	49.00	5	48,988	0.01%
2018/01/25	7	51.19	9	50.07	49.50	-2	48,892	0.00%
2018/01/24	13	52.71	10	52.43	52.30	3	48,813	0.01%
2018/01/23	72	54.71	79	53.62	52.40	-7	49,067	-0.01%
2018/01/22	5	51.38	14	51.74	53.60	-9	48,434	-0.02%
2018/01/19	1	48.00	20.6	48.42	48.75	-19.6	49,111	-0.04%
2018/01/18	23	48.46	23	48.42	47.90	0	49,222	0.00%
2018/01/17	7	46.97	1	47.30	46.90	6	49,485	0.01%
2018/01/16	28	47.16	32	47.16	47.05	-4	50,360	-0.01%
2018/01/15	10	46.56	29	46.94	47.00	-19	51,050	-0.04%
2018/01/12	2	46.75	2	46.80	45.90	0	51,888	0.00%
2018/01/11	4	46.18	4	45.83	46.20	0	52,157	0.00%
2018/01/10	4	46.84	4	46.28	45.85	0	52,303	0.00%
2018/01/09	14	46.42	24	46.61	47.25	-10	52,530	-0.02%
2018/01/08	18	46.09	52	45.89	45.05	-34	52,941	-0.06%
2018/01/05	51	47.75	21	47.66	47.15	30	53,817	0.06%
2018/01/04	28	45.08	53	45.20	46.50	-25	54,411	-0.05%
2018/01/03	7	44.24	53	43.96	43.95	-46	53,809	-0.09%
2018/01/02	5	42.52	3	42.60	42.35	2	53,322	0.00%