合晶 (6182)-兆豐-埔墘券商分點個股進出

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
26.70
漲跌
▲0.90
漲幅
+3.49%
成交量
2,196張
產業
上櫃半導體類股
1518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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/12/12	1	28.50	0	0.00	28.20	1	2,055	0.05%
2024/12/11	1	28.45	0	0.00	28.45	1	2,043	0.05%
2024/12/06	0	0.00	1	29.65	29.60	-1	2,039	-0.05%
2024/12/05	1	29.70	0	0.00	29.65	1	2,044	0.05%
2024/12/03	1	29.50	0	0.00	29.25	1	2,048	0.05%
2024/12/02	0	0.00	1	28.85	28.85	-1	2,031	-0.05%
2024/11/25	0	0.00	2	30.45	30.70	-2	1,962	-0.10%
2024/11/22	2	29.90	0	0.00	29.90	2	1,950	0.10%
2024/11/21	0	0.00	1	29.90	29.90	-1	1,937	-0.05%
2024/11/19	30	30.88	27	31.05	30.25	3	1,906	0.16%
2024/11/14	9	30.63	0	0.00	30.50	9	1,651	0.54%
2024/11/12	0	0.00	4	32.20	32.10	-4	1,573	-0.25%
2024/11/11	9	31.20	9	31.45	32.10	0	1,529	0.00%
2024/11/08	9	31.68	18	32.03	31.95	-9	1,489	-0.60%
2024/10/14	1	30.20	1	29.85	29.85	0	1,597	0.00%
2024/10/04	0	0.00	10	31.30	31.00	-10	1,850	-0.54%
2024/10/01	6	31.70	0	0.00	31.50	6	2,067	0.29%
2024/09/30	3	31.75	0	0.00	31.75	3	2,234	0.13%
2024/09/27	0	0.00	9	31.90	32.00	-9	2,348	-0.38%
2024/09/26	9	31.60	9	31.90	31.60	0	2,512	0.00%
2024/09/20	9	31.75	0	0.00	31.60	9	3,110	0.29%
2024/09/12	0	0.00	4	31.65	31.70	-4	3,408	-0.12%
2024/09/11	4	30.95	0	0.00	30.95	4	3,423	0.12%
2024/09/04	5	32.90	0	0.00	32.70	5	3,501	0.14%
2024/08/28	0	0.00	5	35.10	34.85	-5	3,629	-0.14%
2024/08/16	0	0.00	4	34.00	34.00	-4	3,868	-0.10%
2024/08/14	0	0.00	5	33.65	33.75	-5	3,904	-0.13%
2024/08/07	0	0.00	8	33.06	33.50	-8	3,973	-0.20%
2024/08/05	3	32.55	0	0.00	32.55	3	3,970	0.08%
2024/08/02	1	36.40	0	0.00	36.15	1	3,932	0.03%
2024/07/29	5	36.75	0	0.00	36.55	5	3,903	0.13%
2024/07/26	2	37.20	0	0.00	37.20	2	3,886	0.05%
2024/07/23	6	37.85	0	0.00	37.85	6	3,881	0.15%
2024/07/19	10	39.23	0	0.00	38.60	10	3,856	0.26%
2024/07/17	0	0.00	1	40.30	40.05	-1	3,791	-0.03%
2024/07/16	5	39.80	0	0.00	40.00	5	3,799	0.13%
2024/07/11	0	0.00	2	40.80	40.75	-2	3,836	-0.05%
2024/07/05	6	41.70	25	41.16	41.85	-19	3,633	-0.52%
2024/07/04	2	40.38	7	40.36	40.45	-5	3,432	-0.15%
2024/07/03	0	0.00	8	39.49	39.90	-8	3,281	-0.24%
2024/07/02	0	0.00	2	38.75	39.35	-2	3,171	-0.06%
2024/07/01	0	0.00	6	38.52	38.65	-6	3,005	-0.20%
2024/06/28	23	37.69	12	37.63	37.85	11	2,779	0.40%
2024/06/26	0	0.00	1	38.65	38.50	-1	2,530	-0.04%
2024/06/25	2	38.20	2.1	38.19	38.60	-0.1	2,497	-0.01%
2024/06/24	0	0.00	2	38.05	37.80	-2	2,428	-0.08%
2024/06/20	2	37.55	2	38.40	37.45	0	2,429	0.00%
2024/06/11	1	38.05	0	0.00	38.20	1	2,560	0.04%
2024/06/04	2	38.70	0	0.00	38.70	2	3,056	0.07%
2024/06/03	1	38.95	0	0.00	38.95	1	3,076	0.03%
2024/05/31	19	39.14	0	0.00	39.10	19	3,080	0.62%
2024/05/29	1	39.95	0	0.00	39.85	1	3,061	0.03%
2024/05/23	6	40.33	4	40.60	39.90	2	3,033	0.07%
2024/05/22	0	0.00	2.2	40.25	40.40	-2.2	3,022	-0.07%
2024/05/17	0	0.00	3.2	40.24	40.35	-3.2	2,984	-0.11%
2024/05/16	7	39.76	18	39.60	39.55	-11	2,952	-0.37%
2024/05/13	0	0.00	6	40.33	40.05	-6	2,976	-0.20%
2024/05/10	0	0.00	21	39.69	39.95	-21	2,954	-0.71%
2024/05/09	0	0.00	0.3	39.05	39.30	-0.3	2,923	-0.01%
2024/05/03	14	39.20	9	39.50	38.85	5	2,924	0.17%
2024/05/02	1	39.00	0	0.00	39.20	1	2,949	0.03%
2024/04/30	0	0.00	6	39.68	39.50	-6	2,935	-0.20%
2024/04/29	0	0.00	1	39.30	39.50	-1	2,941	-0.03%
2024/04/26	0	0.00	3	39.05	39.20	-3	2,937	-0.10%
2024/04/24	1	38.85	0	0.00	39.00	1	2,969	0.03%
2024/04/23	11	38.65	0	0.00	38.55	11	3,016	0.36%
2024/04/19	11	38.94	0	0.00	38.85	11	3,009	0.37%
2024/04/17	11	40.02	0	0.00	39.75	11	2,966	0.37%
2024/04/15	0	0.00	3	39.90	40.10	-3	2,945	-0.10%
2024/04/12	0	0.00	0.1	39.70	39.45	-0.1	2,947	0.00%
2024/04/10	3	40.05	3	40.40	39.95	0	3,008	0.00%
2024/04/01	0	0.00	24	39.83	39.90	-24	3,203	-0.75%
2024/03/29	0	0.00	2	39.10	39.00	-2	3,209	-0.06%
2024/03/25	11	39.22	0	0.00	39.10	11	3,432	0.32%
2024/03/22	6	40.10	5	39.80	39.70	1	3,537	0.03%
2024/03/21	6	40.09	1	40.05	40.00	5	3,678	0.14%
2024/03/20	0	0.00	10	40.65	40.15	-10	3,999	-0.25%
2024/03/19	5	39.55	5.1	39.51	39.60	-0.1	4,036	0.00%
2024/03/18	7	38.80	1	39.15	38.80	6	4,353	0.14%
2024/03/15	10	39.80	0	0.00	39.70	10	4,579	0.22%
2024/03/14	5	40.15	0.5	40.35	40.20	4.5	4,547	0.10%
2024/03/13	9	41.50	9	41.95	40.70	0	4,537	0.00%
2024/03/12	24	41.23	3	41.33	41.20	21	4,493	0.47%
2024/03/11	0	0.00	2	41.60	41.60	-2	4,453	-0.04%
2024/03/08	6	41.75	58	42.00	42.35	-52	4,322	-1.20%
2024/03/07	11	40.09	6.2	40.44	39.95	4.8	3,985	0.12%
2024/03/06	29	39.96	0	0.00	39.85	29	3,958	0.73%
2024/03/04	0	0.00	0	40.25	40.10	0	3,992	0.00%
2024/02/29	1	39.90	1	39.95	39.80	0	4,017	0.00%
2024/02/27	3	40.30	1	39.95	39.90	2	4,006	0.05%
2024/02/26	8	40.61	0	0.00	40.40	8	3,992	0.20%
2024/02/23	8	41.23	6	41.60	41.00	2	3,963	0.05%
2024/02/22	6	41.30	6	41.60	41.20	0	3,963	0.00%
2024/02/21	6	41.15	0	0.00	41.20	6	3,965	0.15%
2024/02/19	0	0.00	6	41.60	41.70	-6	3,969	-0.15%
2024/02/16	6	41.15	0	0.00	41.40	6	3,966	0.15%
2024/02/15	1	40.90	2	41.05	41.20	-1	3,965	-0.03%
2024/02/05	0	0.00	3	40.55	40.70	-3	3,961	-0.08%
2024/01/31	1	41.20	1	41.45	41.25	0	4,029	0.00%
2024/01/29	3	41.08	0	0.00	41.30	3	4,119	0.07%
2024/01/23	6	42.10	0	0.00	42.30	6	4,234	0.14%
2024/01/19	0	0.00	6	42.30	42.15	-6	4,291	-0.14%
2024/01/18	1	42.20	0	0.00	41.60	1	4,334	0.02%
2024/01/17	1	42.60	0	0.00	42.20	1	4,333	0.02%
2024/01/16	1	42.80	0	0.00	43.35	1	4,309	0.02%
2024/01/15	0	0.00	3	43.30	43.15	-3	4,308	-0.07%
2024/01/11	0	0.00	6	42.85	42.80	-6	4,325	-0.14%
2024/01/10	6	42.45	0	0.00	42.35	6	4,351	0.14%
2024/01/09	9	43.07	2	42.90	43.05	7	4,338	0.16%
2024/01/08	0	0.00	9	43.53	43.55	-9	4,326	-0.21%
2024/01/05	6	43.10	6	43.35	43.05	0	4,347	0.00%
2024/01/04	9	42.95	0	0.00	43.25	9	4,341	0.21%
2024/01/02	3	43.05	0	0.00	43.05	3	4,297	0.07%
2023/12/28	4	43.68	0	0.00	43.55	4	4,277	0.09%
2023/12/27	15	44.06	12	44.55	43.95	3	4,250	0.07%
2023/12/25	8	43.96	0	0.00	43.75	8	4,130	0.19%
2023/12/22	6	44.10	0	0.00	44.10	6	4,096	0.15%
2023/12/21	6	44.12	0	0.00	44.05	6	4,051	0.15%
2023/12/20	8	44.80	0	0.00	44.65	8	3,989	0.20%
2023/12/15	4	49.06	13	48.27	48.05	-9	3,768	-0.24%
2023/12/14	5	46.80	2	47.10	47.40	3	3,495	0.09%
2023/12/13	2	47.80	0	0.00	46.45	2	3,474	0.06%
2023/12/12	0	0.00	17	45.55	47.60	-17	3,179	-0.53%
2023/12/07	0	0.00	6	43.93	43.80	-6	3,090	-0.19%
2023/12/05	6	44.55	0	0.00	44.45	6	3,194	0.19%
2023/11/30	6	45.10	1.2	45.27	45.00	4.8	3,365	0.14%
2023/11/29	8	45.01	4	45.04	45.20	4	3,346	0.12%
2023/11/28	0	0.00	14.2	44.65	44.85	-14.2	3,332	-0.42%
2023/11/24	0	0.00	2	44.25	43.85	-2	3,305	-0.06%
2023/11/22	0	0.00	1	43.80	43.70	-1	3,317	-0.03%
2023/11/21	12	43.98	0	0.00	43.60	12	3,334	0.36%
2023/11/16	0	0.00	9	43.60	43.80	-9	3,373	-0.27%
2023/11/15	1	43.15	7	43.25	43.00	-6	3,371	-0.18%
2023/11/14	7	42.70	0	0.00	42.65	7	3,404	0.21%
2023/11/13	2	43.25	7	43.21	42.95	-5	3,426	-0.15%
2023/11/10	1	42.45	1	42.80	42.90	0	3,449	0.00%
2023/11/09	9	42.72	0	0.00	42.40	9	3,456	0.26%
2023/11/08	1	43.15	0	0.00	43.15	1	3,457	0.03%
2023/11/07	2	43.05	0	0.00	43.00	2	3,444	0.06%
2023/11/06	8	43.46	1	43.75	43.50	7	3,448	0.20%
2023/11/03	1	44.90	7	45.35	44.85	-6	3,442	-0.17%
2023/11/02	7	45.25	0	0.00	45.15	7	3,480	0.20%
2023/10/31	2	43.98	2	44.00	43.60	0	3,473	0.00%
2023/10/30	1	45.10	0	0.00	45.10	1	3,470	0.03%
2023/10/27	0	0.00	0.2	46.15	45.80	-0.2	3,464	0.00%
2023/10/26	4	45.43	4	45.40	45.45	0	3,495	0.00%
2023/10/24	0	0.00	1	46.70	46.70	-1	3,475	-0.03%
2023/10/23	0	0.00	1	46.15	46.00	-1	3,507	-0.03%
2023/10/19	2	45.60	0	0.00	45.90	2	3,586	0.06%
2023/10/18	1	45.90	0	0.00	45.90	1	3,621	0.03%
2023/10/13	0	0.00	4	46.70	46.50	-4	3,861	-0.10%
2023/10/12	0	0.00	1	45.75	45.85	-1	3,963	-0.03%
2023/10/11	3	45.18	0	0.00	45.05	3	4,050	0.07%
2023/10/05	0	0.00	2	45.73	46.00	-2	4,280	-0.05%
2023/10/04	1	44.50	0	0.00	44.95	1	4,411	0.02%
2023/10/02	0	0.00	6	44.65	45.00	-6	4,520	-0.13%
2023/09/28	6	44.15	6	44.45	44.00	0	4,614	0.00%
2023/09/27	7	44.16	0	0.00	44.00	7	4,641	0.15%
2023/09/25	0	0.00	1	45.20	44.95	-1	4,702	-0.02%
2023/09/22	1	44.50	1	45.00	45.20	0	4,714	0.00%
2023/09/21	0	0.00	1	45.35	44.85	-1	4,742	-0.02%
2023/09/20	3	45.52	1	45.40	44.90	2	4,817	0.04%
2023/09/19	2	46.15	0	0.00	45.70	2	4,900	0.04%
2023/09/15	1	46.20	1	46.80	46.50	0	4,802	0.00%
2023/09/14	0	0.00	2	46.20	46.00	-2	4,750	-0.04%
2023/09/12	1	45.90	4	45.80	45.65	-3	4,776	-0.06%
2023/09/11	0	0.00	1	45.05	44.40	-1	4,792	-0.02%
2023/09/08	0.1	45.15	0	0.00	44.85	0.1	5,009	0.00%
2023/09/07	1	44.90	5	44.88	44.85	-4	4,970	-0.08%
2023/09/06	1	43.80	3	44.17	44.30	-2	4,892	-0.04%
2023/09/04	2	43.35	2	43.35	43.20	0	4,859	0.00%
2023/08/25	0	0.00	2	42.30	42.15	-2	4,910	-0.04%
2023/08/23	0	0.00	1	42.00	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	1	41.90	41.65	-1	4,921	-0.02%
2023/08/18	0	0.00	1	41.50	41.25	-1	4,893	-0.02%
2023/08/17	0	0.00	4	40.85	40.80	-4	4,877	-0.08%
2023/08/15	0	0.00	6	39.20	39.25	-6	4,833	-0.12%
2023/08/11	1	39.95	0	0.00	39.95	1	4,795	0.02%
2023/08/10	1	40.25	1	40.00	40.00	0	4,773	0.00%
2023/08/09	12	40.54	1	40.45	40.45	11	4,724	0.23%
2023/08/08	8	41.61	6	41.75	41.50	2	4,637	0.04%
2023/08/04	0	0.00	1	42.70	42.70	-1	4,583	-0.02%
2023/08/02	1	42.00	0	0.00	42.45	1	4,603	0.02%
2023/08/01	0	0.00	1	42.70	43.05	-1	4,540	-0.02%
2023/07/31	5	42.74	2	42.55	42.50	3	4,534	0.07%
2023/07/27	0	0.00	3	43.53	43.60	-3	4,464	-0.07%
2023/07/26	3	42.87	0	0.00	42.75	3	4,454	0.07%
2023/07/24	5	43.28	0	0.00	43.05	5	4,423	0.11%
2023/07/21	1	44.40	0	0.00	44.40	1	4,421	0.02%
2023/07/19	4	45.85	0	0.00	45.60	4	4,456	0.09%
2023/07/17	3	48.58	3	48.75	48.90	0	4,293	0.00%
2023/07/14	0	0.00	1	48.45	48.45	-1	4,239	-0.02%
2023/07/13	1	47.50	0	0.00	47.35	1	4,166	0.02%
2023/07/12	1	47.20	3	48.18	48.10	-2	4,123	-0.05%
2023/07/11	2	48.05	2	47.68	47.80	0	4,014	0.00%
2023/07/10	0	0.00	2	47.60	47.30	-2	3,981	-0.05%
2023/07/07	2	46.35	0	0.00	46.70	2	3,963	0.05%
2023/07/06	0	0.00	6	47.78	47.75	-6	3,922	-0.15%
2023/07/04	1	46.85	0	0.00	46.75	1	3,838	0.03%
2023/07/03	2	47.38	6	47.85	47.30	-4	3,841	-0.10%
2023/06/30	0	0.00	1	47.05	47.30	-1	3,822	-0.03%
2023/06/29	2	46.80	3	46.78	46.95	-1	3,842	-0.03%
2023/06/28	0	0.00	1	47.50	47.20	-1	3,834	-0.03%
2023/06/27	4	46.90	10	47.26	46.60	-6	3,836	-0.16%
2023/06/26	0	0.00	3	46.20	46.15	-3	3,751	-0.08%
2023/06/21	0	0.00	2	46.20	46.15	-2	3,831	-0.05%
2023/06/20	0	0.00	5	46.10	45.95	-5	3,980	-0.13%
2023/06/19	0	0.00	11	46.32	46.25	-11	4,117	-0.27%
2023/06/16	3	46.53	0	0.00	46.65	3	4,269	0.07%
2023/06/15	4	46.23	5	45.90	46.40	-1	4,270	-0.02%
2023/06/14	28	45.76	16	45.93	46.30	12	4,244	0.28%
2023/06/13	1	44.50	0	0.00	44.50	1	4,099	0.02%
2023/06/12	3	43.80	6	44.15	43.85	-3	4,195	-0.07%
2023/06/09	6	43.65	0	0.00	43.90	6	4,224	0.14%
2023/06/08	3	44.70	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	6	44.85	0	0.00	45.20	6	4,371	0.14%
2023/06/02	0	0.00	1	44.95	44.75	-1	4,433	-0.02%
2023/05/18	0	0.00	6	43.61	43.50	-6	4,597	-0.13%
2023/05/15	1	42.20	1	42.25	42.25	0	4,660	0.00%
2023/05/12	2	42.18	0	0.00	42.40	2	4,730	0.04%
2023/05/11	2	42.25	0	0.00	42.05	2	4,834	0.04%
2023/05/10	1	42.70	1	42.60	42.60	0	4,903	0.00%
2023/05/09	3	43.00	3	42.83	42.60	0	4,975	0.00%
2023/05/08	0	0.00	2	44.18	43.80	-2	4,988	-0.04%
2023/05/05	1	43.95	2	44.15	43.95	-1	5,039	-0.02%
2023/05/04	0	0.00	2	44.05	43.95	-2	5,109	-0.04%
2023/05/03	2	43.98	0	0.00	44.10	2	5,198	0.04%
2023/05/02	2	44.15	7	43.74	44.00	-5	5,268	-0.09%
2023/04/28	1	43.30	0	0.00	43.20	1	5,378	0.02%
2023/04/26	3	42.23	0	0.00	42.50	3	5,334	0.06%
2023/04/25	2	43.60	0	0.00	42.55	2	5,320	0.04%
2023/04/21	4	44.98	0	0.00	44.10	4	5,301	0.08%
2023/04/19	2	45.43	0	0.00	45.25	2	5,337	0.04%
2023/04/18	3	46.43	0	0.00	46.15	3	5,261	0.06%
2023/04/17	1	46.15	0	0.00	46.15	1	5,238	0.02%
2023/04/14	2	46.85	0	0.00	46.70	2	5,182	0.04%
2023/04/13	15	47.58	0	0.00	46.85	15	5,147	0.29%
2023/04/12	1	47.90	0	0.00	48.35	1	5,035	0.02%
2023/04/11	1	48.45	0	0.00	48.30	1	4,993	0.02%
2023/04/10	2	48.03	4	48.41	48.65	-2	4,980	-0.04%
2023/04/06	2	47.50	0	0.00	47.60	2	4,906	0.04%
2023/03/31	1	49.10	1	48.75	48.50	0	4,867	0.00%
2023/03/30	1	48.50	1	48.80	48.65	0	4,837	0.00%
2023/03/29	1	47.95	1	48.50	48.00	0	4,819	0.00%
2023/03/28	5	49.00	3	48.43	48.10	2	4,807	0.04%
2023/03/27	4	48.55	3	49.03	48.90	1	4,706	0.02%
2023/03/24	2	49.40	1	49.20	49.35	1	4,633	0.02%
2023/03/23	0	0.00	1	49.40	49.55	-1	4,531	-0.02%
2023/03/22	1	48.25	4	48.58	48.90	-3	4,355	-0.07%
2023/03/21	1	47.75	10	47.94	47.70	-9	4,191	-0.21%
2023/03/20	2	46.15	5	46.91	47.20	-3	4,007	-0.07%
2023/03/17	8	46.55	4	47.14	46.20	4	3,945	0.10%
2023/03/16	3	46.32	2	46.73	46.45	1	3,860	0.03%
2023/03/15	3	45.60	1	46.25	45.95	2	3,782	0.05%
2023/03/13	3	44.62	0	0.00	44.75	3	3,733	0.08%
2023/03/09	2	46.50	0	0.00	46.20	2	3,782	0.05%
2023/03/08	0	0.00	1	46.90	46.90	-1	3,772	-0.03%
2023/03/06	1	45.90	2	45.90	46.05	-1	3,738	-0.03%
2023/02/23	1	45.30	0	0.00	45.35	1	3,899	0.03%
2023/02/21	1	45.90	1	46.40	45.85	0	3,949	0.00%
2023/02/17	1	46.15	2	46.15	46.25	-1	4,126	-0.02%
2023/02/16	0	0.00	5	46.18	46.45	-5	4,165	-0.12%
2023/02/15	2	44.65	1	45.10	45.05	1	4,284	0.02%
2023/02/13	5	45.20	1	45.20	45.15	4	4,433	0.09%
2023/02/10	2	46.38	0	0.00	45.70	2	4,528	0.04%
2023/02/09	0	0.00	3	46.87	46.65	-3	4,594	-0.07%
2023/02/08	0	0.00	1	46.75	46.15	-1	4,578	-0.02%
2023/02/07	0	0.00	6	45.40	46.20	-6	4,562	-0.13%
2023/02/06	1	44.70	0	0.00	44.70	1	4,616	0.02%
2023/02/03	6	45.52	1	45.95	45.55	5	4,610	0.11%
2023/02/02	0	0.00	6	46.28	46.10	-6	4,610	-0.13%
2023/02/01	1	45.50	4	45.44	45.50	-3	4,585	-0.07%
2023/01/31	5.2	44.80	1	44.65	44.85	4.2	4,618	0.09%
2023/01/30	0	0.00	1	44.50	44.50	-1	4,570	-0.02%
2023/01/12	1	42.60	0	0.00	42.55	1	4,600	0.02%
2023/01/10	7	43.62	9	43.79	43.90	-2	4,666	-0.04%
2023/01/09	1	43.30	2	43.90	44.25	-1	4,683	-0.02%
2023/01/06	5	42.25	4	42.51	42.50	1	4,652	0.02%
2023/01/05	0	0.00	1	42.30	41.65	-1	4,758	-0.02%
2023/01/03	0	0.00	2	41.38	41.45	-2	4,896	-0.04%
2022/12/29	1	40.65	0	0.00	41.00	1	5,014	0.02%
2022/12/27	1	42.30	0	0.00	42.15	1	5,257	0.02%
2022/12/22	2	42.25	3	42.35	41.95	-1	5,563	-0.02%
2022/12/20	1	42.00	0	0.00	41.85	1	6,069	0.02%
2022/12/16	1	43.75	0	0.00	43.65	1	6,368	0.02%
2022/12/12	1	43.75	0	0.00	43.75	1	6,505	0.02%
2022/12/09	3	44.95	0	0.00	44.25	3	6,550	0.05%
2022/12/07	3	44.83	0	0.00	44.75	3	6,595	0.05%
2022/12/06	3	46.33	10	46.45	46.00	-7	6,609	-0.11%
2022/12/05	10	47.80	0	0.00	47.70	10	6,613	0.15%
2022/12/01	0	0.00	3	47.52	47.70	-3	6,644	-0.05%
2022/11/30	0	0.00	3	45.70	45.95	-3	6,594	-0.05%
2022/11/29	2	44.78	0	0.00	45.20	2	6,728	0.03%
2022/11/28	1	45.95	0	0.00	45.55	1	6,740	0.01%
2022/11/25	1.1	46.26	4	46.30	45.90	-2.9	6,802	-0.04%
2022/11/24	6	45.98	7	46.13	46.50	-1	6,820	-0.01%
2022/11/23	2	45.73	1	46.10	45.20	1	6,795	0.01%
2022/11/21	1	46.20	2	46.00	45.85	-1	7,128	-0.01%
2022/11/18	1	46.40	1	45.75	45.65	0	7,432	0.00%
2022/11/17	2	45.90	1	46.30	46.20	1	7,423	0.01%
2022/11/16	1	45.65	0	0.00	46.10	1	7,464	0.01%
2022/11/15	1	45.60	1	45.95	46.00	0	7,430	0.00%
2022/11/14	0.1	45.00	1	44.75	45.00	-0.9	7,468	-0.01%
2022/11/11	1	45.10	2	44.98	44.75	-1	7,530	-0.01%
2022/11/10	2	43.70	0	0.00	43.80	2	7,430	0.03%
2022/11/09	1	42.65	2	42.85	43.00	-1	7,527	-0.01%
2022/11/07	2	42.30	0	0.00	42.35	2	7,805	0.03%
2022/11/04	1	41.70	2	41.78	42.20	-1	8,032	-0.01%
2022/11/03	1	40.65	6	41.07	41.40	-5	8,027	-0.06%
2022/11/02	0	0.00	3	41.00	41.00	-3	8,098	-0.04%
2022/11/01	7	40.27	7	40.20	40.20	0	8,034	0.00%
2022/10/31	3	39.70	1	39.85	39.90	2	8,129	0.02%
2022/10/28	1	38.90	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0	0.00	4	39.85	39.95	-4	8,121	-0.05%
2022/10/25	1	38.45	1	38.95	38.30	0	8,072	0.00%
2022/10/24	3	39.48	3	40.12	38.95	0	8,111	0.00%
2022/10/21	1	38.55	0	0.00	39.05	1	8,078	0.01%
2022/10/20	2	38.65	1	38.60	38.70	1	8,089	0.01%
2022/10/19	3	39.40	0	0.00	39.00	3	8,105	0.04%
2022/10/18	2	39.88	0	0.00	39.55	2	8,090	0.02%
2022/10/14	0	0.00	3	38.07	38.95	-3	8,231	-0.04%
2022/10/13	1	36.40	0	0.00	36.40	1	8,282	0.01%
2022/10/12	1	39.15	1	38.70	38.70	0	8,242	0.00%
2022/10/06	1	40.80	0	0.00	41.10	1	8,352	0.01%
2022/10/05	0	0.00	1	41.85	40.80	-1	8,345	-0.01%
2022/10/04	1	39.65	1	39.70	39.90	0	8,311	0.00%
2022/10/03	1	38.10	1	38.55	38.60	0	8,391	0.00%
2022/09/30	0	0.00	2	38.65	39.45	-2	8,407	-0.02%
2022/09/29	0	0.00	1	39.05	38.30	-1	8,428	-0.01%
2022/09/28	1	37.90	0	0.00	37.90	1	8,439	0.01%
2022/09/27	1	38.25	1	38.80	40.30	0	8,331	0.00%
2022/09/26	3	40.20	2	41.25	40.15	1	8,083	0.01%
2022/09/23	3	45.33	0	0.00	44.60	3	7,976	0.04%
2022/09/22	1	45.55	0	0.00	45.80	1	7,992	0.01%
2022/09/21	0	0.00	38	46.03	45.35	-38	7,978	-0.48%
2022/09/19	9	47.46	1	47.15	46.80	8	8,015	0.10%
2022/09/16	3	47.98	0	0.00	47.25	3	8,045	0.04%
2022/09/15	30	49.15	0	0.00	48.25	30	8,114	0.37%
2022/09/14	0	0.00	1	48.15	48.80	-1	8,186	-0.01%
2022/09/13	1	49.00	0	0.00	48.90	1	8,228	0.01%
2022/09/12	1	49.30	1	49.35	49.30	0	8,309	0.00%
2022/09/06	0	0.00	1	47.35	47.30	-1	8,494	-0.01%
2022/09/05	11	49.27	2	48.88	48.50	9	8,483	0.11%
2022/09/02	2	51.35	3	51.50	51.00	-1	8,479	-0.01%
2022/09/01	2	50.90	0	0.00	51.10	2	8,484	0.02%
2022/08/31	2	51.50	0	0.00	52.20	2	8,464	0.02%
2022/08/30	0.1	51.90	4	51.88	52.00	-3.9	8,477	-0.05%
2022/08/29	1	50.70	1	51.10	50.70	0	8,441	0.00%
2022/08/26	6	53.48	7	53.21	52.70	-1	8,393	-0.01%
2022/08/25	1	51.60	4	53.03	53.60	-3	8,176	-0.04%
2022/08/23	2	50.00	0	0.00	50.70	2	8,204	0.02%
2022/08/22	1	51.00	0	0.00	50.80	1	8,484	0.01%
2022/08/19	3	51.83	2	52.00	51.60	1	8,626	0.01%
2022/08/18	0	0.00	7	50.50	51.50	-7	8,886	-0.08%
2022/08/17	0	0.00	2	51.10	50.90	-2	8,984	-0.02%
2022/08/16	1	51.00	1	51.10	51.00	0	9,064	0.00%
2022/08/15	6	50.00	0	0.00	50.20	6	8,954	0.07%
2022/08/12	4	50.35	2	50.35	50.30	2	8,964	0.02%
2022/08/11	1	49.15	1	49.70	49.60	0	8,792	0.00%
2022/08/09	23	47.12	24	46.18	47.10	-1	8,845	-0.01%
2022/08/08	0	0.00	1	45.85	45.95	-1	9,344	-0.01%
2022/08/05	1	45.60	1	46.30	46.50	0	9,800	0.00%
2022/08/04	2	44.43	0	0.00	45.30	2	9,801	0.02%
2022/08/01	1	47.05	1	47.45	47.15	0	10,426	0.00%
2022/07/22	10	48.30	10	48.40	48.10	0	11,136	0.00%
2022/07/21	3	47.82	3	48.70	48.95	0	11,207	0.00%
2022/07/20	2	47.63	4	47.63	47.25	-2	11,225	-0.02%
2022/07/18	2	47.73	0	0.00	48.20	2	11,402	0.02%
2022/07/15	1	46.65	1	47.20	47.55	0	11,364	0.00%
2022/07/14	1	45.60	1	46.10	46.15	0	11,335	0.00%
2022/07/11	0	0.00	2	47.25	47.30	-2	11,749	-0.02%
2022/07/08	2	46.25	1	45.80	46.40	1	11,789	0.01%
2022/07/06	1	44.55	0	0.00	43.30	1	12,100	0.01%
2022/07/05	0	0.00	4	45.38	46.00	-4	12,371	-0.03%
2022/07/04	2	45.55	2	44.30	44.55	0	12,364	0.00%
2022/07/01	1	46.00	1	47.25	45.05	0	12,365	0.00%
2022/06/30	0	0.00	1	48.15	48.05	-1	12,273	-0.01%
2022/06/29	1	50.40	0	0.00	50.50	1	12,324	0.01%
2022/06/28	2	50.70	0	0.00	51.00	2	12,440	0.02%
2022/06/27	0	0.00	4	52.28	52.40	-4	12,592	-0.03%
2022/06/23	3	49.70	0	0.00	49.95	3	13,229	0.02%
2022/06/22	6	50.85	0	0.00	50.20	6	14,000	0.04%
2022/06/21	2	50.70	0	0.00	52.40	2	14,530	0.01%
2022/06/20	3	50.90	0	0.00	50.20	3	14,839	0.02%
2022/06/16	2	55.80	1	54.60	54.60	1	14,888	0.01%
2022/06/15	1	57.20	0	0.00	57.00	1	14,993	0.01%
2022/06/14	1	57.90	7	56.97	58.40	-6	15,309	-0.04%
2022/06/13	5	58.04	0	0.00	57.70	5	15,378	0.03%
2022/06/10	0	0.00	2	60.30	60.50	-2	15,371	-0.01%
2022/06/09	9	61.26	2	61.05	61.00	7	15,626	0.04%
2022/06/08	6	61.60	8	61.58	60.80	-2	15,664	-0.01%
2022/06/07	2	61.05	4	61.03	61.30	-2	15,905	-0.01%
2022/06/06	6	61.00	0	0.00	61.00	6	16,035	0.04%
2022/06/02	1	62.10	0	0.00	61.60	1	16,288	0.01%
2022/06/01	2	61.60	0	0.00	61.60	2	16,483	0.01%
2022/05/31	0	0.00	1	62.50	62.30	-1	16,488	-0.01%
2022/05/30	1	62.10	3	62.27	62.00	-2	16,441	-0.01%
2022/05/27	3	61.23	5	61.08	60.70	-2	16,268	-0.01%
2022/05/26	4	60.68	4	60.55	60.00	0	16,175	0.00%
2022/05/25	7	58.66	8	59.23	59.80	-1	15,883	-0.01%
2022/05/24	4	58.80	7	59.41	57.50	-3	15,892	-0.02%
2022/05/23	4	59.63	1	60.30	59.40	3	15,785	0.02%
2022/05/18	1	59.90	5	59.88	59.30	-4	15,781	-0.03%
2022/05/17	4	59.10	0	0.00	60.10	4	15,738	0.03%
2022/05/16	6.1	60.58	1	61.80	58.60	5.1	15,715	0.03%
2022/05/13	15	58.04	15	58.25	59.70	0	15,340	0.00%
2022/05/11	1	57.00	5	56.90	56.90	-4	15,825	-0.03%
2022/05/10	2	56.00	5.5	56.02	58.00	-3.5	16,239	-0.02%
2022/05/09	4	56.70	5	57.08	56.60	-1	16,322	-0.01%
2022/05/06	10	55.40	0	0.00	55.50	10	16,342	0.06%
2022/05/05	0	0.00	1	57.70	57.80	-1	16,717	-0.01%
2022/05/04	2	57.05	2	55.10	55.60	0	16,714	0.00%
2022/04/29	0	0.00	0.5	55.10	54.30	-0.5	17,101	0.00%
2022/04/28	20	53.83	12	54.36	54.70	8	17,318	0.05%
2022/04/27	6	52.30	1	52.00	53.80	5	17,354	0.03%
2022/04/26	0	0.00	2	56.00	54.70	-2	17,287	-0.01%
2022/04/25	1	54.80	7	55.03	54.20	-6	17,357	-0.03%
2022/04/22	2	58.50	20	58.40	57.90	-18	17,523	-0.10%
2022/04/21	0	0.00	1	60.00	59.90	-1	17,766	-0.01%
2022/04/20	5	59.10	2	59.80	58.90	3	18,011	0.02%
2022/04/19	1	60.10	6	60.57	59.30	-5	18,412	-0.03%
2022/04/18	5	59.40	3	59.40	59.00	2	18,403	0.01%
2022/04/15	1	60.30	5	59.80	58.40	-4	18,432	-0.02%
2022/04/13	0.3	62.07	0	0.00	62.40	0.3	18,634	0.00%
2022/04/12	2.2	61.17	5	60.90	60.90	-2.8	18,821	-0.01%
2022/04/11	30	62.86	33	66.65	62.60	-3	18,728	-0.02%
2022/04/08	4	67.85	3	67.70	68.00	1	18,893	0.01%
2022/04/07	2.2	68.55	2	69.30	68.00	0.2	18,970	0.00%
2022/04/06	1	68.30	1	69.20	69.40	0	19,232	0.00%
2022/04/01	0	0.00	14	67.60	69.00	-14	19,662	-0.07%
2022/03/31	3	69.10	2	69.00	68.90	1	19,841	0.01%
2022/03/30	5	70.04	2	70.25	69.80	3	19,946	0.02%
2022/03/29	5	70.40	3	69.30	70.00	2	20,416	0.01%
2022/03/28	8	68.59	1	70.50	70.50	7	20,327	0.03%
2022/03/25	11	71.92	5	73.16	71.10	6	20,092	0.03%
2022/03/24	8.1	76.12	6	75.87	76.30	2.1	19,374	0.01%
2022/03/23	3	78.80	1	79.30	79.00	2	19,064	0.01%
2022/03/22	1	77.00	1	77.10	77.20	0	19,631	0.00%
2022/03/21	1	76.10	1	75.90	75.80	0	19,753	0.00%
2022/03/18	0	0.00	1	75.30	75.30	-1	20,122	0.00%
2022/03/17	2	74.15	8	74.06	74.90	-6	20,327	-0.03%
2022/03/16	0	0.00	1	70.70	70.40	-1	20,662	0.00%
2022/03/15	3	70.73	1.2	70.45	70.20	1.8	21,408	0.01%
2022/03/14	3	73.00	9	72.98	72.50	-6	23,269	-0.03%
2022/03/11	2	70.20	0	0.00	71.40	2	23,531	0.01%
2022/03/10	8	71.01	4	71.65	71.70	4	24,096	0.02%
2022/03/09	3	69.33	0	0.00	68.60	3	24,579	0.01%
2022/03/08	8	69.99	4	70.85	68.10	4	25,744	0.02%
2022/03/07	4	72.60	2	73.90	72.00	2	27,870	0.01%
2022/03/04	1	76.50	0	0.00	76.50	1	30,560	0.00%
2022/03/03	2	77.25	2	77.45	77.40	0	32,162	0.00%
2022/03/02	1	75.40	1	75.90	76.30	0	33,425	0.00%
2022/03/01	0	0.00	3	74.10	75.20	-3	35,505	-0.01%
2022/02/25	4.1	72.45	4	72.13	72.40	0.1	37,159	0.00%
2022/02/24	2	73.40	0	0.00	71.50	2	37,706	0.01%
2022/02/22	1	75.50	2	74.90	74.90	-1	38,753	0.00%
2022/02/21	1	77.80	0	0.00	77.30	1	38,827	0.00%
2022/02/18	0.1	78.00	2	77.50	78.30	-1.9	39,120	0.00%
2022/02/17	3	77.37	0	0.00	77.00	3	39,815	0.01%
2022/02/16	2	79.40	0	0.00	78.10	2	39,830	0.01%
2022/02/15	6	79.30	4	79.28	77.80	2	40,095	0.00%
2022/02/14	4	78.43	0	0.00	77.80	4	40,215	0.01%
2022/02/11	2	78.80	8	80.24	79.70	-6	40,771	-0.01%
2022/02/10	6	76.95	9	77.37	78.10	-3	40,750	-0.01%
2022/02/09	5	74.92	6	74.92	74.70	-1	40,664	0.00%
2022/02/08	1	74.00	0	0.00	73.00	1	41,039	0.00%
2022/02/07	10.2	73.74	10	73.32	73.40	0.2	40,868	0.00%
2022/01/26	1.2	76.10	6	76.05	76.80	-4.8	40,695	-0.01%
2022/01/25	5	75.96	11	76.53	75.40	-6	41,051	-0.01%
2022/01/24	5	73.30	6	74.57	75.30	-1	41,508	0.00%
2022/01/21	7	75.20	5	73.92	73.10	2	41,929	0.00%
2022/01/20	4	76.20	0	0.00	77.60	4	41,885	0.01%
2022/01/19	1	77.20	0	0.00	77.10	1	41,826	0.00%
2022/01/18	5	79.70	1	79.30	78.60	4	41,937	0.01%
2022/01/17	3.1	79.57	1	80.30	79.30	2.1	41,950	0.01%
2022/01/14	6	78.08	2	76.75	78.10	4	42,033	0.01%
2022/01/13	0	0.00	8	79.93	79.60	-8	42,427	-0.02%
2022/01/12	6	80.53	3	80.63	78.20	3	42,420	0.01%
2022/01/11	0	0.00	3	79.27	78.30	-3	42,167	-0.01%
2022/01/10	1	80.20	2	79.85	80.00	-1	42,243	0.00%
2022/01/07	1	78.90	8	79.60	78.50	-7	42,337	-0.02%
2022/01/06	9	82.44	2	82.40	82.90	7	41,989	0.02%
2022/01/05	8	83.44	3	83.60	82.50	5	42,144	0.01%
2022/01/04	13	85.35	4	85.78	85.50	9	42,220	0.02%
2022/01/03	2	86.20	0	0.00	84.80	2	42,114	0.00%
2021/12/30	1	85.60	8	85.08	85.50	-7	42,011	-0.02%
2021/12/29	0	0.00	1	85.70	85.00	-1	42,044	0.00%
2021/12/28	1	84.70	26	85.70	84.20	-25	41,934	-0.06%
2021/12/27	2	83.40	2	84.65	84.70	0	41,756	0.00%
2021/12/24	2	83.75	8	83.95	82.50	-6	41,692	-0.01%
2021/12/23	45	84.34	26	84.50	83.20	19	41,679	0.05%
2021/12/22	1	82.20	6	81.92	81.00	-5	41,410	-0.01%
2021/12/21	2.1	80.82	4	81.10	81.20	-1.9	41,428	0.00%
2021/12/17	9.1	82.64	12	82.30	82.40	-2.9	41,536	-0.01%
2021/12/16	47	85.21	44	85.61	84.50	3	41,773	0.01%
2021/12/15	11	81.89	0	0.00	81.80	11	41,044	0.03%
2021/12/14	7	81.67	2.1	79.98	81.60	4.9	41,013	0.01%
2021/12/13	2	83.25	1	83.40	82.80	1	40,747	0.00%
2021/12/10	15	84.47	17	84.94	84.90	-2	40,474	0.00%
2021/12/09	17	86.42	2	87.60	84.60	15	39,901	0.04%
2021/12/08	31	88.21	34	88.09	88.40	-3	39,235	-0.01%
2021/12/07	3	83.47	5	84.38	84.30	-2	37,600	-0.01%
2021/12/06	6.1	83.84	2	84.00	83.30	4.1	37,365	0.01%
2021/12/03	9	85.96	18	86.46	86.50	-9	37,287	-0.02%
2021/12/02	15	86.19	7	86.29	85.40	8	37,252	0.02%
2021/12/01	16	85.96	18	86.28	86.70	-2	36,316	-0.01%
2021/11/30	32	85.47	27.1	85.13	81.80	4.9	34,565	0.01%
2021/11/29	18	78.99	34	81.77	84.90	-16	32,731	-0.05%
2021/11/26	40	78.08	12	77.63	77.20	28	31,324	0.09%
2021/11/25	12	77.18	32.2	77.87	79.70	-20.2	30,253	-0.07%
2021/11/24	17	76.01	26.1	76.14	76.40	-9.1	28,302	-0.03%
2021/11/23	9	70.37	4	69.45	69.50	5	27,223	0.02%
2021/11/22	25	70.36	30	69.96	71.20	-5	27,501	-0.02%
2021/11/19	7	68.11	2.1	67.45	67.30	4.9	27,702	0.02%
2021/11/18	8	67.79	2	68.65	67.70	6	27,758	0.02%
2021/11/17	15	68.50	16	68.83	68.90	-1	27,904	0.00%
2021/11/16	7	69.33	10.1	69.26	68.20	-3.1	27,849	-0.01%
2021/11/15	3	67.63	4	67.23	67.40	-1	27,355	0.00%
2021/11/12	7	67.49	0	0.00	66.80	7	27,411	0.03%
2021/11/11	5	68.96	11.5	68.61	68.60	-6.5	27,191	-0.02%
2021/11/10	15	69.95	9	70.16	69.60	6	27,049	0.02%
2021/11/09	3	69.03	15.1	69.21	68.30	-12.1	26,377	-0.05%
2021/11/08	9	68.23	20	67.59	66.60	-11	25,834	-0.04%
2021/11/05	2	66.50	3	67.50	66.30	-1	25,599	0.00%
2021/11/04	3	65.13	1	64.70	64.70	2	25,211	0.01%
2021/11/03	3	65.40	3	64.33	64.10	0	25,388	0.00%
2021/11/02	12	68.48	13	66.88	65.50	-1	25,396	0.00%
2021/11/01	5	66.76	8	67.85	68.00	-3	25,138	-0.01%
2021/10/29	20	63.66	6	64.73	64.20	14	24,825	0.06%
2021/10/28	1	63.50	3	63.00	61.60	-2	24,286	-0.01%
2021/10/27	2	61.90	10.2	61.95	62.10	-8.2	24,335	-0.03%
2021/10/26	1	62.10	1	61.50	61.20	0	24,811	0.00%
2021/10/22	22	61.44	12	62.17	62.00	10	25,756	0.04%
2021/10/21	2	61.00	12	62.14	60.50	-10	26,940	-0.04%
2021/10/20	1	59.20	7	58.41	58.30	-6	27,151	-0.02%
2021/10/19	4.1	57.21	8	57.71	57.10	-3.9	27,572	-0.01%
2021/10/18	6	56.77	0	57.00	56.80	6	28,329	0.02%
2021/10/15	0	0.00	3	57.87	58.80	-3	28,865	-0.01%
2021/10/14	3	54.97	2	55.05	55.10	1	29,007	0.00%
2021/10/13	3	56.37	1	55.20	54.90	2	29,386	0.01%
2021/10/12	6	58.42	0	0.00	57.70	6	29,393	0.02%
2021/10/08	16	61.19	3	61.20	61.30	13	29,452	0.04%
2021/10/07	1	60.90	2	61.20	62.10	-1	29,875	0.00%
2021/10/06	3	59.17	0	0.00	58.50	3	31,380	0.01%
2021/10/04	2	59.80	3	59.47	58.20	-1	32,428	0.00%
2021/10/01	3	61.03	10	60.70	60.50	-7	33,205	-0.02%
2021/09/30	2	63.40	1	63.60	63.60	1	34,625	0.00%
2021/09/29	5	64.24	1	62.50	63.20	4	34,630	0.01%
2021/09/28	1	68.50	2	67.10	67.10	-1	34,636	0.00%
2021/09/27	4	68.80	2	69.50	68.10	2	34,805	0.01%
2021/09/24	1	69.00	1	70.00	69.00	0	35,209	0.00%
2021/09/23	1	71.10	0	0.00	69.60	1	35,387	0.00%
2021/09/22	0	0.00	3	68.93	69.30	-3	35,842	-0.01%
2021/09/17	5	68.16	3	68.13	69.40	2	36,073	0.01%
2021/09/16	1	68.20	3	69.20	69.00	-2	36,748	-0.01%
2021/09/15	1	67.00	0	0.00	67.10	1	37,667	0.00%
2021/09/14	1	69.20	2	68.50	68.10	-1	39,322	0.00%
2021/09/13	11	69.75	0	0.00	68.30	11	40,604	0.03%
2021/09/10	1	67.00	8	67.96	69.30	-7	41,229	-0.02%
2021/09/09	2	66.60	4	67.03	67.00	-2	43,160	0.00%
2021/09/08	5	65.76	0	0.00	65.00	5	43,523	0.01%
2021/09/07	8	69.41	8	71.22	68.60	0	43,238	0.00%
2021/09/06	5	71.20	6	70.97	70.60	-1	42,950	0.00%
2021/09/03	1	71.80	13.1	70.75	72.00	-12.1	42,853	-0.03%
2021/09/02	12	71.51	15	72.05	68.80	-3	43,072	-0.01%
2021/09/01	5	69.82	1	70.60	70.70	4	42,978	0.01%
2021/08/31	17	69.91	4	70.40	70.40	13	43,744	0.03%
2021/08/30	2	70.15	0	0.00	69.60	2	43,580	0.00%
2021/08/27	10	69.77	3	70.70	68.70	7	43,718	0.02%
2021/08/26	17	70.01	32	69.82	70.20	-15	43,464	-0.03%
2021/08/25	44	67.20	37.2	68.69	68.70	6.8	42,798	0.02%
2021/08/24	1	66.50	2	66.20	64.60	-1	41,825	0.00%
2021/08/23	1	65.20	4	64.70	64.90	-3	41,991	-0.01%
2021/08/20	6	62.55	12	62.13	62.00	-6	42,002	-0.01%
2021/08/19	4	61.45	6	61.58	60.00	-2	42,029	0.00%
2021/08/18	3	58.40	5	58.80	60.30	-2	42,809	0.00%
2021/08/17	11	59.26	5	59.36	56.00	6	42,930	0.01%
2021/08/16	2.2	59.81	7	60.09	59.20	-4.9	42,830	-0.01%
2021/08/13	11	60.64	14	61.23	59.80	-3	42,736	-0.01%
2021/08/12	2	62.90	1	63.00	63.00	1	42,761	0.00%
2021/08/11	1	63.50	0	0.00	63.00	1	42,854	0.00%
2021/08/10	3.2	63.18	10	62.90	62.70	-6.8	42,903	-0.02%
2021/08/09	1	66.00	1	65.80	65.50	0	43,104	0.00%
2021/08/06	5	69.98	0	0.00	69.30	5	43,250	0.01%
2021/08/05	3	71.07	15.2	71.32	71.60	-12.2	43,441	-0.03%
2021/08/04	11	70.88	10	71.23	69.70	1	43,842	0.00%
2021/08/03	1	68.60	4	69.60	69.00	-3	43,935	-0.01%
2021/08/02	4	69.13	0	0.00	68.70	4	44,212	0.01%
2021/07/30	9	71.38	3	71.63	69.80	6	44,358	0.01%
2021/07/29	12	70.89	18	69.94	71.80	-6	44,148	-0.01%
2021/07/28	11	67.90	13	67.36	67.60	-2	44,340	0.00%
2021/07/27	61	73.85	47	73.13	71.70	14	44,608	0.03%
2021/07/26	4	70.85	11	71.22	71.20	-7	43,726	-0.02%
2021/07/23	8	69.54	6	68.12	67.90	2	43,313	0.00%
2021/07/22	15	69.95	18	69.66	69.30	-3	43,250	-0.01%
2021/07/21	6	67.80	2	66.65	66.40	4	43,084	0.01%
2021/07/20	0	0.00	5	65.16	65.10	-5	44,059	-0.01%
2021/07/19	11	66.65	4	67.43	67.10	7	45,994	0.02%
2021/07/16	1	66.00	5	65.66	65.10	-4	47,289	-0.01%
2021/07/15	6.2	65.68	17	65.30	65.50	-10.8	50,274	-0.02%
2021/07/14	13	67.08	4	66.55	66.50	9	51,027	0.02%
2021/07/13	27	71.19	40	68.22	67.10	-13	50,995	-0.03%
2021/07/12	30.2	66.20	1	66.50	67.70	29.2	49,305	0.06%
2021/07/09	1	64.30	6	64.80	63.90	-5	48,631	-0.01%
2021/07/08	21	64.73	14	65.24	64.20	7	49,415	0.01%
2021/07/07	5	63.26	27	64.28	65.70	-22	49,823	-0.04%
2021/07/06	6	60.75	2	60.70	60.70	4	49,067	0.01%
2021/07/05	0	0.00	11	62.19	62.00	-11	50,883	-0.02%
2021/07/02	2	59.60	6	60.40	61.30	-4	51,926	-0.01%
2021/07/01	7	59.51	4	61.08	58.80	3	52,148	0.01%
2021/06/30	9	61.77	2	62.85	61.10	7	51,772	0.01%
2021/06/29	5	62.80	12	62.86	62.00	-7	51,477	-0.01%
2021/06/28	0	0.00	1	61.30	61.00	-1	50,641	0.00%
2021/06/25	17	61.99	7	61.59	60.90	10	50,287	0.02%
2021/06/24	23	63.10	17	62.81	62.80	6	49,465	0.01%
2021/06/23	221	62.41	228.5	63.72	64.50	-7.5	48,366	-0.02%	大買/大賣/
2021/06/22	24	60.43	13	61.14	59.60	11	46,598	0.02%
2021/06/21	10	58.73	11	58.82	59.20	-1	45,198	0.00%
2021/06/18	37	59.27	21	59.05	58.00	16	44,400	0.04%
2021/06/17	2	56.90	18	55.82	56.50	-16	42,212	-0.04%
2021/06/16	3	53.73	0	0.00	53.20	3	41,615	0.01%
2021/06/15	4	54.05	6	54.77	54.50	-2	41,494	0.00%
2021/06/11	5	54.32	1	53.70	53.70	4	41,405	0.01%
2021/06/10	11	56.05	18	55.69	55.10	-7	41,386	-0.02%
2021/06/09	31	54.60	35	54.39	54.50	-4	40,538	-0.01%
2021/06/08	9	54.37	16	54.26	53.40	-7	39,603	-0.02%
2021/06/07	2	50.90	3	52.03	52.30	-1	38,610	0.00%
2021/06/04	7.5	52.49	4	52.25	51.50	3.5	38,533	0.01%
2021/06/03	0	0.00	9	52.47	52.70	-9	38,248	-0.02%
2021/06/02	5	51.68	3	51.03	50.70	2	37,984	0.01%
2021/06/01	101	52.30	100	51.45	51.60	1	37,889	0.00%	大買/
2021/05/28	17	51.19	14	51.23	50.80	3	37,541	0.01%
2021/05/27	1	49.50	9	50.18	50.00	-8	37,595	-0.02%
2021/05/26	10	50.45	1	50.70	49.65	9	38,069	0.02%
2021/05/25	0	0.00	6	46.57	49.35	-6	37,991	-0.02%
2021/05/24	0	0.00	1	45.00	44.90	-1	37,818	0.00%
2021/05/21	0	0.00	102	43.49	44.10	-102	37,958	-0.27%	大賣/鉅額交易
2021/05/20	11	43.89	12	43.84	42.90	-1	38,330	0.00%
2021/05/19	101	44.99	1	45.20	45.55	100	38,318	0.26%	大買/
2021/05/18	6	44.54	12	44.89	45.15	-6	38,251	-0.02%
2021/05/17	2	40.85	2	42.20	41.35	0	38,136	0.00%
2021/05/14	8	45.79	8	44.59	44.45	0	37,652	0.00%
2021/05/13	9	45.14	11	45.42	46.10	-2	37,223	-0.01%
2021/05/12	1	49.35	1	47.50	45.20	0	36,716	0.00%
2021/05/11	11	48.62	3	48.18	48.10	8	35,969	0.02%
2021/05/10	17	51.94	4	52.90	51.50	13	35,516	0.04%
2021/05/07	0	0.00	9	53.76	54.70	-9	35,156	-0.03%
2021/05/06	1	51.90	8	53.30	51.20	-7	34,824	-0.02%
2021/05/05	27	53.08	30	53.24	51.80	-3	34,990	-0.01%
2021/05/04	10	52.28	18	55.07	55.20	-8	34,372	-0.02%
2021/05/03	21	56.56	15	55.58	54.90	6	33,362	0.02%
2021/04/29	33	58.17	29	57.50	58.00	4	32,885	0.01%
2021/04/28	12	57.43	15	57.19	56.90	-3	32,626	-0.01%
2021/04/27	18	56.79	2	56.35	56.10	16	32,409	0.05%
2021/04/26	28	60.17	16	60.13	58.80	12	31,778	0.04%
2021/04/23	28	57.00	25	57.33	58.30	3	30,344	0.01%
2021/04/22	11	56.51	7	57.39	53.00	4	29,151	0.01%
2021/04/21	33	56.58	35	56.60	56.40	-2	27,746	-0.01%
2021/04/20	2	51.00	14	50.56	52.90	-12	24,892	-0.05%
2021/04/19	2	48.45	20	47.70	48.15	-18	23,884	-0.08%
2021/04/16	8	46.24	0	0.00	46.15	8	23,470	0.03%
2021/04/15	1	46.00	4	46.53	46.50	-3	23,342	-0.01%
2021/04/14	11	47.41	18	47.23	46.55	-7	23,124	-0.03%
2021/04/13	73	51.29	68	52.01	48.20	5	22,165	0.02%
2021/04/12	5	49.46	2	48.60	48.60	3	20,842	0.01%
2021/04/09	18	48.86	32	49.16	48.55	-14	20,153	-0.07%
2021/04/08	10	45.44	5	47.29	48.00	5	18,280	0.03%
2021/04/07	2	43.78	4	43.64	43.65	-2	17,193	-0.01%
2021/04/06	3	41.97	4	42.28	42.45	-1	17,560	-0.01%
2021/04/01	10	41.73	0	0.00	41.75	10	17,712	0.06%
2021/03/31	0	0.00	2	42.15	42.20	-2	17,669	-0.01%
2021/03/30	1	41.30	0	0.00	41.25	1	17,764	0.01%
2021/03/29	1	41.65	1	41.40	41.60	0	18,033	0.00%
2021/03/25	0	0.00	1	41.15	41.05	-1	18,873	-0.01%
2021/03/22	1	41.65	1	41.70	41.60	0	19,501	0.00%
2021/03/19	6	41.61	1	41.65	41.55	5	19,841	0.03%
2021/03/18	1	42.90	0	0.00	42.20	1	20,037	0.00%
2021/03/17	1	43.60	0.5	42.65	43.00	0.5	20,750	0.00%
2021/03/16	3	42.50	11	42.76	43.30	-8	21,165	-0.04%
2021/03/15	0	0.00	3	41.55	41.55	-3	23,087	-0.01%
2021/03/12	1	41.00	2	41.20	41.25	-1	24,180	0.00%
2021/03/11	12	40.93	1	41.10	41.15	11	25,079	0.04%
2021/03/10	3	40.57	0	0.00	40.30	3	27,227	0.01%
2021/03/09	24	40.80	24	41.25	40.80	0	28,202	0.00%
2021/03/08	2	42.70	13	42.19	41.60	-11	28,620	-0.04%
2021/03/05	3	41.10	5	40.33	40.85	-2	29,173	-0.01%
2021/03/04	10	42.00	0	0.00	42.00	10	29,757	0.03%
2021/03/03	4	42.31	0	0.00	42.45	4	29,771	0.01%
2021/03/02	0	0.00	6	44.75	43.20	-6	29,757	-0.02%
2021/02/26	16	45.22	6	45.45	44.80	10	29,441	0.03%
2021/02/25	20	45.46	18	45.51	46.50	2	28,947	0.01%
2021/02/24	3	43.75	13	43.84	42.90	-10	28,334	-0.04%
2021/02/23	1	43.80	12	44.14	43.40	-11	28,170	-0.04%
2021/02/22	53	43.72	19	44.07	43.50	34	27,996	0.12%
2021/02/19	0	0.00	1	43.15	43.25	-1	27,507	0.00%
2021/02/18	5	41.75	7	42.16	42.45	-2	27,405	-0.01%
2021/02/17	3	40.57	8	40.74	40.90	-5	27,170	-0.02%
2021/02/05	3	39.05	0	0.00	38.65	3	26,937	0.01%
2021/02/03	2	39.40	0	0.00	39.40	2	26,883	0.01%
2021/02/02	1	39.75	2	39.85	39.70	-1	26,830	0.00%
2021/02/01	2	39.15	3	39.07	39.00	-1	26,794	0.00%
2021/01/28	0	0.00	2	41.20	41.00	-2	26,567	-0.01%
2021/01/27	9	41.15	5	41.80	41.45	4	26,466	0.02%
2021/01/26	0	0.00	1	39.75	40.20	-1	25,920	0.00%
2021/01/25	7	40.68	6	40.25	40.40	1	25,874	0.00%
2021/01/22	3	39.87	5	40.30	40.45	-2	25,767	-0.01%
2021/01/21	2	38.48	10	38.59	38.35	-8	25,526	-0.03%
2021/01/20	5	40.63	10	40.05	39.20	-5	25,271	-0.02%
2021/01/19	0	0.00	3	43.00	42.95	-3	24,844	-0.01%
2021/01/18	5	43.34	11	42.66	43.45	-6	24,675	-0.02%
2021/01/15	21	44.85	11	44.19	43.85	10	24,390	0.04%
2021/01/14	5	43.37	7	44.16	43.35	-2	23,214	-0.01%
2021/01/13	11	43.24	8	43.00	43.20	3	22,781	0.01%
2021/01/12	4	42.16	3	41.87	41.90	1	22,334	0.00%
2021/01/11	4	42.69	4	42.95	42.95	0	22,159	0.00%
2021/01/07	0	0.00	1	42.30	42.00	-1	22,321	0.00%
2021/01/04	4	42.03	0	0.00	41.80	4	21,825	0.02%
2020/12/31	2	42.93	1	42.95	42.80	1	21,588	0.00%
2020/12/30	1	44.10	7	44.00	43.65	-6	21,398	-0.03%
2020/12/29	9	44.07	7	44.01	43.90	2	21,047	0.01%
2020/12/28	8	41.60	11	42.30	42.65	-3	20,134	-0.01%
2020/12/25	1	41.65	0	0.00	41.70	1	19,751	0.01%
2020/12/24	5	42.25	18	42.20	42.20	-13	19,574	-0.07%
2020/12/23	1	42.65	1	42.30	42.60	0	19,383	0.00%
2020/12/22	22	42.78	22	42.98	41.80	0	19,094	0.00%
2020/12/21	0	0.00	2	41.00	41.50	-2	18,269	-0.01%
2020/12/18	7	41.26	7	41.03	41.10	0	18,105	0.00%
2020/12/17	3	41.22	10	41.35	41.10	-7	17,956	-0.04%
2020/12/16	1	42.30	1	42.50	42.50	0	17,643	0.00%
2020/12/15	2	43.20	7	41.55	41.60	-5	17,424	-0.03%
2020/12/14	11	43.81	14	43.73	43.40	-3	17,103	-0.02%
2020/12/11	16	43.83	15	44.31	44.25	1	16,861	0.01%
2020/12/10	21	44.79	15	44.83	44.05	6	15,993	0.04%
2020/12/09	21	46.95	23	47.73	45.70	-2	15,207	-0.01%
2020/12/08	1	44.60	7	45.81	45.70	-6	13,020	-0.05%
2020/12/07	10	44.86	14	44.46	43.05	-4	11,934	-0.03%
2020/12/04	6	43.35	9	43.08	44.30	-3	11,044	-0.03%
2020/12/03	3	40.98	30	41.99	42.55	-27	8,896	-0.30%
2020/12/02	27	39.17	9	39.04	38.70	18	8,094	0.22%
2020/12/01	10	39.17	12	38.58	38.70	-2	7,662	-0.03%
2020/11/30	5	38.62	8	38.05	37.75	-3	7,067	-0.04%
2020/11/27	0	0.00	7	36.20	36.20	-7	6,504	-0.11%
2020/11/26	3	36.30	9	36.07	36.25	-6	6,560	-0.09%
2020/11/24	39	35.91	52	35.75	35.40	-13	6,440	-0.20%
2020/11/23	10	35.44	19	35.43	35.95	-9	6,216	-0.14%
2020/11/20	8	34.12	8	34.34	34.35	0	5,793	0.00%
2020/11/19	3	33.80	42	33.99	33.85	-39	5,733	-0.68%
2020/11/18	7	33.32	1	33.45	33.40	6	5,645	0.11%
2020/11/17	6	33.60	28	33.45	33.50	-22	5,675	-0.39%
2020/11/16	29	33.08	0	0.00	33.15	29	5,760	0.50%
2020/11/12	5	32.72	0	0.00	32.55	5	6,027	0.08%
2020/11/11	0	0.00	1	32.90	32.85	-1	6,233	-0.02%
2020/11/10	15	32.50	0	0.00	32.55	15	6,234	0.24%
2020/11/09	0	0.00	8	32.71	32.55	-8	6,280	-0.13%
2020/11/06	4	33.30	5	32.84	32.40	-1	6,308	-0.02%
2020/11/05	3	32.90	0	0.00	32.70	3	6,374	0.05%
2020/11/04	0	0.00	15	32.85	32.60	-15	6,454	-0.23%
2020/11/02	0	0.00	6	32.48	32.50	-6	6,846	-0.09%
2020/10/30	1	31.70	0	0.00	31.65	1	6,946	0.01%
2020/10/28	22	32.91	0	0.00	32.85	22	7,182	0.31%
2020/10/27	1	33.25	0	0.00	33.40	1	7,980	0.01%
2020/10/26	0	0.00	3	33.45	33.55	-3	8,108	-0.04%
2020/10/22	4	34.48	0	0.00	34.20	4	8,650	0.05%
2020/10/19	5	34.50	5	34.60	34.50	0	8,956	0.00%
2020/10/16	5	35.00	5	35.29	34.50	0	8,991	0.00%
2020/10/15	11	35.32	13	35.50	35.60	-2	8,927	-0.02%
2020/10/14	0	0.00	6	34.16	34.25	-6	8,613	-0.07%
2020/10/08	1	34.60	0	0.00	34.20	1	9,028	0.01%
2020/10/07	1	34.30	1	34.40	34.40	0	9,079	0.00%
2020/10/05	1	34.15	0	0.00	34.10	1	9,303	0.01%
2020/09/30	4	33.95	0	0.00	34.15	4	9,459	0.04%
2020/09/29	5	33.75	0	0.00	33.75	5	9,617	0.05%
2020/09/28	2	34.05	11	34.11	33.90	-9	9,959	-0.09%
2020/09/23	1	34.80	1	34.55	34.55	0	11,120	0.00%
2020/09/22	0	0.00	10	34.55	34.55	-10	11,169	-0.09%
2020/09/21	5	35.60	0	0.00	34.90	5	11,158	0.04%
2020/09/18	12	35.90	0	0.00	35.75	12	11,133	0.11%
2020/09/17	2	35.73	7	35.97	36.10	-5	11,111	-0.04%
2020/09/16	2	35.55	0	0.00	35.45	2	10,976	0.02%
2020/09/15	0	0.00	5	35.65	35.30	-5	10,937	-0.05%
2020/09/10	3	36.00	0	0.00	35.45	3	11,042	0.03%
2020/09/09	2	35.08	17	35.30	35.90	-15	11,088	-0.14%
2020/09/08	9	35.29	0	0.00	35.25	9	11,062	0.08%
2020/09/07	17	36.19	5	36.90	35.50	12	11,222	0.11%
2020/09/04	6	34.96	13	35.68	36.00	-7	10,950	-0.06%
2020/09/03	14	35.73	3	35.68	35.35	11	10,853	0.10%
2020/09/02	1	35.45	7	35.74	35.60	-6	10,878	-0.06%
2020/09/01	4	34.95	30	34.88	34.85	-26	11,131	-0.23%
2020/08/31	23	34.66	25	34.93	34.80	-2	10,967	-0.02%
2020/08/28	14	34.25	0	0.00	34.40	14	10,840	0.13%
2020/08/27	3	34.75	1	35.00	35.15	2	10,857	0.02%
2020/08/25	0	0.00	1	33.70	33.60	-1	11,005	-0.01%
2020/08/24	0	0.00	2	33.40	33.45	-2	11,001	-0.02%
2020/08/21	20	33.65	1	33.65	33.65	19	11,014	0.17%
2020/08/20	6	33.04	1	35.00	33.00	5	11,012	0.05%
2020/08/19	25	36.25	3	36.10	35.65	22	10,851	0.20%
2020/08/18	1	37.05	1	36.95	36.45	0	10,844	0.00%
2020/08/17	15	36.63	53.2	36.08	36.85	-38.2	10,705	-0.36%
2020/08/14	21	35.36	0	0.00	35.40	21	10,541	0.20%
2020/08/13	0	0.00	6	35.40	35.20	-6	10,583	-0.06%
2020/08/12	0	0.00	1	35.55	35.55	-1	10,578	-0.01%
2020/08/11	0	0.00	1	36.05	35.40	-1	10,619	-0.01%
2020/08/10	3	35.72	0	0.00	35.20	3	10,633	0.03%
2020/08/07	6	36.44	2	36.80	35.75	4	10,730	0.04%
2020/08/06	8	37.48	6	37.20	37.45	2	10,749	0.02%
2020/08/05	1	37.45	6	37.06	36.90	-5	10,688	-0.05%
2020/08/04	0	0.00	7	36.95	37.10	-7	10,597	-0.07%
2020/08/03	75	36.74	0.1	36.85	36.85	74.9	10,564	0.71%
2020/07/31	18	37.17	40	37.10	37.15	-22	10,441	-0.21%
2020/07/30	30	35.81	22	36.22	36.35	8	9,654	0.08%
2020/07/29	1	35.80	4	35.55	35.50	-3	9,631	-0.03%
2020/07/28	21	35.69	17	36.37	35.65	4	9,736	0.04%
2020/07/23	5	35.26	0	0.00	34.85	5	9,367	0.05%
2020/07/20	0	0.00	3	34.65	34.50	-3	9,423	-0.03%
2020/07/17	3	35.27	1	34.85	34.85	2	9,443	0.02%
2020/07/16	7	34.93	2	34.85	35.60	5	9,483	0.05%
2020/07/15	2	34.10	5	33.86	34.20	-3	9,227	-0.03%
2020/07/14	0	0.00	1	33.50	33.50	-1	9,231	-0.01%
2020/07/13	3	34.23	2	34.40	34.30	1	9,247	0.01%
2020/07/10	3	36.10	1	35.90	35.55	2	9,270	0.02%
2020/07/09	3	37.03	4	36.78	36.70	-1	9,162	-0.01%
2020/07/08	5	37.30	11	36.95	37.20	-6	9,011	-0.07%
2020/07/07	6	37.06	88	37.35	37.00	-82	8,909	-0.92%
2020/07/06	3	38.93	17	39.01	38.55	-14	8,697	-0.16%
2020/07/03	114	35.80	19	35.91	36.45	95	8,188	1.16%	大買/
2020/06/24	1	33.55	6	33.39	33.30	-5	7,783	-0.06%
2020/06/22	6	33.66	3	33.95	33.50	3	7,964	0.04%
2020/06/19	5	33.75	0	0.00	33.60	5	8,082	0.06%
2020/06/18	0	0.00	5	33.40	33.50	-5	8,038	-0.06%
2020/06/16	1	34.20	2	34.05	33.95	-1	8,149	-0.01%
2020/06/15	0	0.00	1	33.50	33.30	-1	8,200	-0.01%
2020/06/12	7	34.21	3	33.80	34.15	4	8,265	0.05%
2020/06/10	3	33.60	10	33.85	33.70	-7	8,183	-0.09%
2020/06/09	4	34.48	3	33.78	33.90	1	8,370	0.01%
2020/06/08	32	35.06	23	34.94	34.85	9	8,405	0.11%
2020/06/05	1	34.00	0	0.00	33.90	1	8,023	0.01%
2020/06/04	2	33.90	10	33.80	33.60	-8	8,147	-0.10%
2020/06/02	1	34.15	3	34.52	34.55	-2	8,115	-0.02%
2020/06/01	0	0.00	1	33.60	33.60	-1	7,927	-0.01%
2020/05/29	3	32.75	1	33.00	32.75	2	7,968	0.03%
2020/05/28	5	33.20	0	0.00	33.10	5	8,140	0.06%
2020/05/26	1	33.80	0	0.00	33.50	1	8,744	0.01%
2020/05/25	1	33.55	0	0.00	33.70	1	8,973	0.01%
2020/05/22	3	32.60	0	0.00	32.60	3	8,967	0.03%
2020/05/21	0	0.00	3	33.75	33.65	-3	8,967	-0.03%
2020/05/20	0	0.00	5	33.56	33.55	-5	9,054	-0.06%
2020/05/19	1	32.95	2	32.85	33.20	-1	9,104	-0.01%
2020/05/18	4	32.63	0	0.00	32.40	4	9,309	0.04%
2020/05/15	1	34.25	2	33.70	33.45	-1	9,366	-0.01%
2020/05/14	3	34.13	2	34.30	33.70	1	9,582	0.01%
2020/05/13	0	0.00	13	34.12	34.40	-13	9,598	-0.14%
2020/05/12	2	33.35	7	33.44	33.40	-5	9,448	-0.05%
2020/05/08	10	33.06	0	0.00	32.70	10	9,395	0.11%
2020/05/06	3	32.47	1	32.40	32.35	2	9,233	0.02%
2020/05/05	2	32.55	3	32.45	32.55	-1	9,207	-0.01%
2020/05/04	10	32.77	5	32.78	32.85	5	9,141	0.05%
2020/04/30	5	32.22	0	0.00	32.70	5	8,989	0.06%
2020/04/29	0	0.00	6	30.94	30.90	-6	8,825	-0.07%
2020/04/27	1	30.55	10	30.45	30.70	-9	8,850	-0.10%
2020/04/24	0	0.00	1	29.40	29.40	-1	8,714	-0.01%
2020/04/23	4	29.30	0	0.00	29.30	4	8,710	0.05%
2020/04/22	5	28.45	5	29.00	29.05	0	8,702	0.00%
2020/04/21	11	29.00	11	29.42	28.75	0	8,808	0.00%
2020/04/17	7	29.51	8	29.01	28.80	-1	8,765	-0.01%
2020/04/16	5	28.90	1	28.95	29.10	4	8,703	0.05%
2020/04/15	5	29.00	0	0.00	29.05	5	8,664	0.06%
2020/04/14	10	28.60	0	0.00	28.65	10	8,655	0.12%
2020/04/09	2	28.88	0	0.00	28.45	2	9,015	0.02%
2020/04/08	8	28.48	22	27.79	28.90	-14	9,001	-0.16%
2020/04/07	5	27.15	4	27.31	27.30	1	8,905	0.01%
2020/04/06	0	0.00	1	26.60	26.60	-1	9,145	-0.01%
2020/04/01	6	26.08	0	0.00	26.15	6	9,526	0.06%
2020/03/31	10	25.75	0	0.00	25.95	10	9,491	0.11%
2020/03/27	3	25.88	1	26.55	25.60	2	9,646	0.02%
2020/03/26	1	25.85	0	0.00	26.05	1	9,570	0.01%
2020/03/25	0	0.00	2	26.15	26.00	-2	9,519	-0.02%
2020/03/24	0	0.00	4	24.20	23.90	-4	9,452	-0.04%
2020/03/19	2	22.85	7	23.41	22.55	-5	10,038	-0.05%
2020/03/18	9	25.81	101	26.05	25.05	-92	10,011	-0.92%	大賣/
2020/03/17	100	25.45	2	25.55	25.05	98	10,270	0.95%
2020/03/16	0	0.00	1	26.50	26.45	-1	10,196	-0.01%
2020/03/13	5	27.25	10	27.30	27.90	-5	10,206	-0.05%
2020/03/11	1	33.40	6	32.40	32.40	-5	10,010	-0.05%
2020/03/10	14	32.69	13	32.92	33.05	1	10,412	0.01%
2020/03/09	2	33.65	1	33.00	33.00	1	10,701	0.01%
2020/03/06	0	0.00	0.1	34.90	34.75	-0.1	10,583	0.00%
2020/03/05	0	0.00	2	35.35	35.20	-2	10,574	-0.02%
2020/03/04	2	34.65	1	34.85	34.85	1	10,516	0.01%
2020/03/03	0	0.00	4	35.23	35.15	-4	10,472	-0.04%
2020/03/02	4	35.58	1	35.50	35.50	3	10,424	0.03%
2020/02/27	14	36.23	9	35.36	34.15	5	10,167	0.05%
2020/02/26	4	35.35	6	35.83	36.00	-2	9,735	-0.02%
2020/02/25	4	35.00	2	35.00	35.15	2	9,448	0.02%
2020/02/21	1	35.00	1	35.40	35.40	0	9,348	0.00%
2020/02/20	1	35.40	0	0.00	35.00	1	9,230	0.01%
2020/02/19	8	35.36	10	35.41	35.30	-2	9,113	-0.02%
2020/02/18	6	34.67	10	34.76	34.65	-4	8,882	-0.05%
2020/02/17	12	35.17	2	34.93	34.65	10	8,773	0.11%
2020/02/14	1	34.15	3	34.03	34.00	-2	8,475	-0.02%
2020/02/13	0	0.00	2	33.75	33.50	-2	8,308	-0.02%
2020/02/12	2	33.25	5	33.22	33.60	-3	8,348	-0.04%
2020/02/07	2	31.88	0	0.00	31.85	2	8,493	0.02%
2020/02/03	1	30.25	0	0.00	31.20	1	8,871	0.01%
2020/01/20	0	0.00	2	35.85	35.80	-2	9,084	-0.02%
2020/01/17	0	0.00	2	35.50	35.45	-2	9,265	-0.02%
2020/01/14	5	35.22	0	0.00	35.40	5	9,947	0.05%
2020/01/13	0	0.00	2	35.13	35.15	-2	10,704	-0.02%
2020/01/10	2	33.90	0	0.00	34.15	2	11,060	0.02%
2020/01/06	2	35.55	1	35.20	35.20	1	11,228	0.01%
2020/01/03	7	37.37	7	36.81	36.25	0	11,149	0.00%
2020/01/02	0	0.00	1	36.90	36.90	-1	10,906	-0.01%
2019/12/30	4	37.40	5	37.43	37.10	-1	10,750	-0.01%
2019/12/27	18	36.78	14	37.06	37.30	4	10,473	0.04%
2019/12/25	7	36.53	29	36.50	36.10	-22	10,177	-0.22%
2019/12/23	13	35.95	1	36.10	36.10	12	10,132	0.12%
2019/12/20	10	36.05	1	36.10	35.90	9	10,247	0.09%
2019/12/19	1	35.85	2	35.80	35.90	-1	10,473	-0.01%
2019/12/18	3	37.25	20	37.06	36.30	-17	10,454	-0.16%
2019/12/17	7	36.08	1	36.60	36.60	6	10,055	0.06%
2019/12/16	7	36.33	6	36.07	36.05	1	10,068	0.01%
2019/12/13	0	0.00	48	35.50	35.60	-48	9,918	-0.48%
2019/12/12	23	36.35	7	35.59	35.50	16	9,803	0.16%
2019/12/11	3	35.45	0	0.00	35.50	3	9,404	0.03%
2019/12/10	23	35.55	4	35.80	35.75	19	9,363	0.20%
2019/12/09	25	35.41	0	0.00	35.30	25	9,240	0.27%
2019/12/06	0	0.00	5	35.30	35.55	-5	9,233	-0.05%
2019/12/05	1	35.15	151	35.85	35.25	-150	9,090	-1.65%	大賣/鉅額交易
2019/12/04	101	34.70	137	34.70	34.85	-36	8,701	-0.41%	大買/大賣/
2019/11/28	60	33.80	0	0.00	33.80	60	8,410	0.71%
2019/11/27	3	34.20	0	0.00	34.10	3	8,529	0.04%
2019/11/26	7	33.30	0	0.00	33.35	7	8,500	0.08%
2019/11/22	17	33.24	0	0.00	33.05	17	8,719	0.19%
2019/11/21	10	33.15	0	0.00	33.25	10	8,766	0.11%
2019/11/20	0	0.00	2	33.15	33.15	-2	8,779	-0.02%
2019/11/19	0	0.00	2	33.55	33.60	-2	8,826	-0.02%
2019/11/15	0	0.00	1	33.05	33.00	-1	8,970	-0.01%
2019/11/14	3	32.87	0	0.00	33.00	3	9,074	0.03%
2019/11/13	8	33.45	0	0.00	33.25	8	9,090	0.09%
2019/11/12	81	33.31	1	33.60	33.60	80	9,106	0.88%
2019/11/08	1	34.30	0	0.00	34.30	1	9,043	0.01%
2019/11/07	0	0.00	3	35.15	35.05	-3	9,033	-0.03%
2019/11/06	9	36.25	5	36.48	35.75	4	9,078	0.04%
2019/11/05	4	36.15	1	36.15	36.00	3	8,993	0.03%
2019/11/04	1	35.90	1	36.10	35.80	0	8,863	0.00%
2019/11/01	1	35.20	1	35.55	35.70	0	8,740	0.00%
2019/10/31	1	35.20	0	0.00	35.05	1	8,780	0.01%
2019/10/30	1	35.65	1	35.75	35.80	0	8,690	0.00%
2019/10/29	1	36.15	38	36.38	36.05	-37	8,683	-0.43%
2019/10/28	1	35.75	1	35.60	35.60	0	8,555	0.00%
2019/10/25	0	0.00	100	36.20	35.50	-100	8,580	-1.17%
2019/10/24	123	36.73	13	36.42	36.70	110	8,427	1.31%	大買/鉅額交易
2019/10/23	14	36.45	3	36.43	36.35	11	8,296	0.13%
2019/10/22	1	36.10	0	0.00	36.15	1	8,261	0.01%
2019/10/21	23	36.23	184	36.17	36.30	-161	8,106	-1.99%	大賣/鉅額交易
2019/10/18	113	34.58	124	34.37	34.80	-11	7,458	-0.15%	大買/大賣/
2019/10/17	3	33.55	1	33.45	33.45	2	7,237	0.03%
2019/10/16	7	33.36	0	0.00	33.20	7	7,345	0.10%
2019/10/15	1	33.70	1	33.50	33.40	0	7,326	0.00%
2019/10/14	3	34.27	9	33.97	33.75	-6	7,233	-0.08%
2019/10/09	1	32.95	1	32.75	32.70	0	7,081	0.00%
2019/10/08	0	0.00	1	33.00	32.90	-1	7,118	-0.01%
2019/10/04	100	34.10	60	33.85	33.85	40	7,280	0.55%
2019/10/03	1	33.75	1	34.10	34.10	0	7,323	0.00%
2019/10/02	6	33.88	0	0.00	33.90	6	7,419	0.08%
2019/10/01	0	0.00	1	34.55	34.60	-1	7,428	-0.01%
2019/09/26	5	34.30	5	34.87	34.10	0	7,535	0.00%
2019/09/25	1	34.55	0	0.00	34.50	1	7,686	0.01%
2019/09/24	37	34.29	14	34.57	34.15	23	7,755	0.30%
2019/09/23	5	33.55	0	0.00	33.75	5	7,525	0.07%
2019/09/20	5	33.55	0	0.00	33.45	5	7,554	0.07%
2019/09/19	1	33.10	1	33.50	33.50	0	7,653	0.00%
2019/09/18	0	0.00	1	32.60	32.55	-1	7,571	-0.01%
2019/09/17	0	0.00	1	32.55	32.50	-1	7,640	-0.01%
2019/09/16	101	32.21	0.1	32.30	32.20	100.9	7,696	1.31%	大買/
2019/09/12	1	32.25	3	32.40	32.20	-2	7,842	-0.03%
2019/09/09	0	0.00	1	32.35	32.35	-1	8,377	-0.01%
2019/09/04	0	0.00	1	32.70	32.85	-1	8,683	-0.01%
2019/09/03	0	0.00	1	32.50	32.50	-1	8,754	-0.01%
2019/09/02	0	0.00	1	32.65	32.70	-1	8,710	-0.01%
2019/08/30	2	32.85	1	32.55	32.10	1	8,713	0.01%
2019/08/29	5	32.29	0	0.00	32.30	5	8,640	0.06%
2019/08/28	1	32.50	1	32.60	32.55	0	8,568	0.00%
2019/08/20	1	33.05	1	32.90	32.90	0	8,487	0.00%
2019/08/19	2	33.53	0	0.00	33.40	2	8,459	0.02%
2019/08/14	2	32.90	0	0.00	32.50	2	8,552	0.02%
2019/08/13	1	32.90	1	32.50	32.50	0	8,640	0.00%
2019/08/12	0	0.00	5	32.45	32.45	-5	8,721	-0.06%
2019/08/08	4	32.93	8	32.89	32.85	-4	8,736	-0.05%
2019/08/07	3	34.15	3	33.63	33.20	0	8,803	0.00%
2019/08/06	2	33.90	0	0.00	34.15	2	8,983	0.02%
2019/08/05	2	34.43	2	34.00	33.85	0	9,305	0.00%
2019/08/02	4	34.81	0	0.00	34.55	4	9,570	0.04%
2019/08/01	1	35.75	0	0.00	35.75	1	9,723	0.01%
2019/07/31	0	0.00	16	35.76	36.20	-16	9,932	-0.16%
2019/07/30	3	36.73	0	0.00	35.60	3	9,958	0.03%
2019/07/29	0	0.00	22	37.38	37.05	-22	9,899	-0.22%
2019/07/26	0	0.00	2	36.80	37.00	-2	9,916	-0.02%
2019/07/25	18	36.93	3	36.95	36.90	15	9,947	0.15%
2019/07/24	1	37.00	29	37.12	36.80	-28	10,024	-0.28%
2019/07/23	4	36.28	27	36.54	36.10	-23	10,242	-0.22%
2019/07/22	26	36.57	1	36.55	36.50	25	10,750	0.23%
2019/07/19	51	36.04	2	35.93	36.05	49	11,077	0.44%
2019/07/18	1	35.10	0	0.00	34.50	1	11,053	0.01%
2019/07/17	1	35.75	2	35.75	35.65	-1	11,077	-0.01%
2019/07/16	0	0.00	1	35.85	35.90	-1	11,708	-0.01%
2019/07/15	0	0.00	2	35.90	35.70	-2	11,875	-0.02%
2019/07/12	2	35.85	1	35.50	35.40	1	12,082	0.01%
2019/07/11	20	35.60	96	35.75	35.60	-76	12,129	-0.63%
2019/07/10	55	37.55	0	0.00	37.60	55	12,100	0.45%
2019/07/09	6	37.59	2	37.60	37.40	4	12,054	0.03%
2019/07/08	2	38.45	1	38.15	38.05	1	12,117	0.01%
2019/07/05	1	37.65	1	37.70	37.80	0	12,158	0.00%
2019/07/04	2	37.35	2	37.53	37.55	0	12,166	0.00%
2019/07/02	2	36.85	1	37.15	37.10	1	12,517	0.01%
2019/07/01	4	36.28	5	36.13	36.45	-1	12,550	-0.01%
2019/06/28	0	0.00	5	35.32	35.35	-5	12,808	-0.04%
2019/06/27	3	34.98	2	35.25	35.15	1	13,119	0.01%
2019/06/26	6	34.67	4	34.61	34.70	2	13,074	0.02%
2019/06/25	2	35.73	2	35.55	35.30	0	13,030	0.00%
2019/06/24	0	0.00	2	35.55	36.00	-2	12,960	-0.02%
2019/06/21	1	35.05	0	0.00	35.05	1	12,923	0.01%
2019/06/20	5	35.96	3	35.95	35.70	2	12,880	0.02%
2019/06/19	2	35.33	0	0.00	35.55	2	12,826	0.02%
2019/06/18	2	35.35	3	34.85	35.05	-1	12,825	-0.01%
2019/06/17	13	35.65	14	35.98	35.50	-1	12,844	-0.01%
2019/06/14	5	34.54	11	34.72	34.40	-6	12,517	-0.05%
2019/06/13	4	34.30	0	0.00	34.25	4	12,543	0.03%
2019/06/12	4	35.11	3	34.80	34.60	1	12,564	0.01%
2019/06/11	4	33.80	1	33.90	34.05	3	12,406	0.02%
2019/06/10	1	33.30	1	33.25	33.25	0	12,391	0.00%
2019/06/06	5	33.10	0	0.00	32.80	5	12,525	0.04%
2019/06/05	13	34.16	1	33.45	33.10	12	12,542	0.10%
2019/06/04	8	33.30	20	33.30	33.50	-12	12,606	-0.10%
2019/05/31	3	33.65	3	33.47	33.50	0	13,007	0.00%
2019/05/30	1	32.55	2	32.83	33.15	-1	13,059	-0.01%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/28	0	0.00	20	32.80	32.95	-20	13,695	-0.15%
2019/05/22	1	34.30	2	34.40	33.90	-1	14,824	-0.01%
2019/05/21	2	33.58	1	33.90	33.90	1	15,197	0.01%
2019/05/20	1	34.00	1	33.00	33.05	0	15,278	0.00%
2019/05/17	10	33.85	0	0.00	33.80	10	15,570	0.06%
2019/05/16	0	0.00	2	34.25	33.80	-2	15,910	-0.01%
2019/05/15	13	35.13	12	35.05	34.90	1	16,886	0.01%
2019/05/14	5	34.08	25	34.68	35.25	-20	17,494	-0.11%
2019/05/13	5	33.80	5	34.75	33.80	0	17,719	0.00%
2019/05/10	14	37.03	2	36.78	36.60	12	17,580	0.07%
2019/05/09	1	38.00	1	37.90	37.25	0	17,423	0.00%
2019/05/08	6	38.90	7	38.86	38.90	-1	17,313	-0.01%
2019/05/07	0	0.00	20	38.43	38.40	-20	17,407	-0.11%
2019/05/06	5	38.75	0	0.00	38.15	5	17,976	0.03%
2019/05/03	22	39.50	15	39.45	39.35	7	17,943	0.04%
2019/05/02	0	0.00	3	39.00	38.90	-3	17,968	-0.02%
2019/04/30	11	38.32	3	38.52	39.05	8	18,100	0.04%
2019/04/29	3	39.08	0	0.00	38.55	3	17,988	0.02%
2019/04/26	4	40.84	4	40.76	41.15	0	17,730	0.00%
2019/04/25	131	39.93	123	40.37	40.55	8	17,250	0.05%	大買/大賣/
2019/04/23	10	38.80	0	0.00	39.00	10	16,911	0.06%
2019/04/22	2	40.43	7	40.59	39.25	-5	17,008	-0.03%
2019/04/19	13	38.52	16	38.72	39.00	-3	16,563	-0.02%
2019/04/18	2	39.03	3	38.70	37.85	-1	16,598	-0.01%
2019/04/17	2	38.55	3	38.33	38.25	-1	16,622	-0.01%
2019/04/15	6	37.42	0	0.00	37.30	6	16,926	0.04%
2019/04/12	1	37.35	4	37.37	37.25	-3	17,317	-0.02%
2019/04/11	15	38.85	1	38.65	38.10	14	17,415	0.08%
2019/04/10	1	39.25	2	39.28	39.35	-1	17,356	-0.01%
2019/04/09	9	39.92	11	40.19	39.60	-2	17,404	-0.01%
2019/04/08	11	39.61	13	39.56	39.30	-2	17,317	-0.01%
2019/04/03	2	39.85	2	39.55	39.20	0	17,378	0.00%
2019/04/02	0	39.30	3	39.47	39.45	-3	17,400	-0.02%
2019/04/01	16	37.60	5	37.92	37.90	11	17,263	0.06%
2019/03/28	3	37.28	1	37.10	36.55	2	17,823	0.01%
2019/03/22	0	0.00	8	37.21	37.10	-8	20,597	-0.04%
2019/03/21	0	0.00	1	36.85	36.75	-1	20,876	0.00%
2019/03/20	4	36.91	4	37.10	37.10	0	21,208	0.00%
2019/03/19	5	36.53	32	36.65	36.45	-27	21,697	-0.12%
2019/03/18	0	0.00	2	36.25	36.25	-2	22,043	-0.01%
2019/03/15	1	37.10	9	36.88	36.70	-8	22,301	-0.04%
2019/03/14	30	36.71	6	36.57	36.45	24	22,583	0.11%
2019/03/13	14	37.22	0	0.00	37.10	14	23,091	0.06%
2019/03/12	13	37.58	13	37.55	37.35	0	23,411	0.00%
2019/03/11	3	37.40	3	37.40	37.30	0	23,766	0.00%
2019/03/08	2	36.75	11	36.52	37.25	-9	24,548	-0.04%
2019/03/07	8	37.14	5	37.85	37.05	3	25,184	0.01%
2019/03/06	109	39.28	137	38.88	38.65	-28	26,262	-0.11%	大買/大賣/
2019/03/05	1	38.55	0	0.00	38.60	1	27,112	0.00%
2019/03/04	3	39.00	6	39.73	38.95	-3	28,054	-0.01%
2019/02/27	5	39.48	7	39.32	39.50	-2	28,110	-0.01%
2019/02/26	9	39.02	13	39.12	38.60	-4	28,202	-0.01%
2019/02/25	7	37.62	5	37.94	37.80	2	28,383	0.01%
2019/02/22	3	39.13	7	39.26	38.75	-4	29,437	-0.01%
2019/02/21	12	39.02	5	39.01	39.40	7	29,463	0.02%
2019/02/20	20	40.02	14	40.44	39.50	6	29,489	0.02%
2019/02/19	4	39.25	4	39.13	39.50	0	29,660	0.00%
2019/02/18	15	39.69	18	39.50	39.20	-3	30,192	-0.01%
2019/02/15	68	39.21	8	38.95	38.80	60	30,612	0.20%
2019/02/14	49	40.01	61	39.97	39.80	-12	30,775	-0.04%
2019/02/13	20	36.72	51	37.64	38.75	-31	30,306	-0.10%
2019/02/12	13	35.30	16	35.34	35.25	-3	30,182	-0.01%
2019/02/11	30	34.45	45	34.40	34.35	-15	31,029	-0.05%
2019/01/30	41	33.55	12	33.85	33.40	29	31,892	0.09%
2019/01/29	10	33.48	1	33.45	33.40	9	32,202	0.03%
2019/01/28	7	34.66	6	34.62	34.25	1	32,566	0.00%
2019/01/25	43	33.97	22	33.92	34.30	21	33,389	0.06%
2019/01/24	8	32.61	20	32.68	32.65	-12	34,287	-0.03%
2019/01/23	9	32.24	2	32.25	32.25	7	34,578	0.02%
2019/01/22	7	32.32	10	32.70	32.60	-3	34,995	-0.01%
2019/01/21	1	32.45	1	32.20	32.20	0	35,430	0.00%
2019/01/18	11	31.50	11	31.77	32.20	0	35,828	0.00%
2019/01/16	7	32.26	10	32.64	32.60	-3	36,365	-0.01%
2019/01/15	20	32.00	19	32.05	32.05	1	36,476	0.00%
2019/01/14	19	32.35	25	31.32	31.85	-6	36,612	-0.02%
2019/01/11	12	33.55	2	34.00	32.95	10	36,713	0.03%
2019/01/10	12	33.78	7	34.04	33.40	5	36,865	0.01%
2019/01/09	12	33.26	5	33.95	33.40	7	37,074	0.02%
2019/01/08	12	33.23	9	33.36	33.35	3	37,626	0.01%
2019/01/07	25	32.99	27	33.42	33.55	-2	37,762	-0.01%
2019/01/04	17	30.19	16	30.63	31.50	1	38,001	0.00%
2019/01/03	9	32.96	0	0.00	32.00	9	37,814	0.02%
2019/01/02	0	0.00	4	33.90	33.50	-4	38,184	-0.01%
2018/12/28	8	33.58	1	33.50	33.50	7	38,634	0.02%
2018/12/27	9	33.89	10	34.22	33.50	-1	39,107	0.00%
2018/12/26	3	33.98	2	33.33	32.50	1	39,032	0.00%
2018/12/25	6	33.10	7	33.50	33.40	-1	39,341	0.00%
2018/12/24	11	33.74	10	34.12	34.40	1	39,312	0.00%
2018/12/22	8	34.23	8	34.62	34.65	0	39,298	0.00%
2018/12/21	10	34.20	25	34.84	35.45	-15	39,507	-0.04%
2018/12/20	27	34.32	7	33.74	33.60	20	39,119	0.05%
2018/12/19	37	36.31	12	35.60	35.20	25	38,481	0.06%
2018/12/18	25	39.56	4	38.51	37.60	21	38,498	0.05%
2018/12/17	13	40.87	12	40.63	40.50	1	38,648	0.00%
2018/12/14	4	41.16	4	41.16	40.70	0	38,836	0.00%
2018/12/13	14	42.15	30	42.21	42.30	-16	38,818	-0.04%
2018/12/12	21	41.87	15	41.96	41.85	6	38,745	0.02%
2018/12/11	11	41.52	4	41.46	40.55	7	38,901	0.02%
2018/12/10	1	40.80	17	40.62	41.45	-16	39,090	-0.04%
2018/12/07	6	41.56	5	40.90	40.90	1	39,058	0.00%
2018/12/06	4	41.00	2	39.55	40.15	2	39,164	0.01%
2018/12/05	10	41.83	5	41.84	41.90	5	39,076	0.01%
2018/12/04	22	44.00	23	43.22	43.20	-1	39,419	0.00%
2018/12/03	23	44.81	55	44.43	44.20	-32	39,430	-0.08%
2018/11/30	41	42.35	75	42.68	43.20	-34	38,819	-0.09%
2018/11/29	92	41.56	57	42.04	42.50	35	38,225	0.09%
2018/11/28	26	39.82	39	40.34	39.85	-13	37,146	-0.03%
2018/11/27	22	39.70	17	39.77	39.40	5	36,504	0.01%
2018/11/26	32	38.00	28	38.18	38.20	4	35,653	0.01%
2018/11/23	19	38.49	12	38.53	37.35	7	35,760	0.02%
2018/11/22	23	39.08	12	38.85	38.15	11	35,578	0.03%
2018/11/21	22	39.37	35	39.58	39.50	-13	35,256	-0.04%
2018/11/20	9	37.75	10	37.59	37.45	-1	34,251	0.00%
2018/11/19	3	37.58	6	37.38	37.70	-3	34,401	-0.01%
2018/11/16	46	37.98	21	37.37	36.75	25	34,265	0.07%
2018/11/15	4	36.74	13	37.07	37.70	-9	33,749	-0.03%
2018/11/14	19	37.48	23	37.50	37.00	-4	33,259	-0.01%
2018/11/13	27	37.56	23	37.70	38.35	4	32,871	0.01%
2018/11/12	30	37.36	37	37.39	37.80	-7	32,467	-0.02%
2018/11/09	21	36.90	20	36.67	37.00	1	32,209	0.00%
2018/11/08	32	37.03	45	37.11	36.25	-13	31,899	-0.04%
2018/11/07	18	34.11	30	34.79	35.80	-12	31,002	-0.04%
2018/11/06	24	33.37	36	32.75	32.55	-12	30,328	-0.04%
2018/11/05	14	33.62	21	33.69	34.05	-7	30,079	-0.02%
2018/11/02	8	32.99	9	33.28	33.30	-1	29,779	0.00%
2018/11/01	21	33.14	34	33.32	32.75	-13	29,018	-0.04%
2018/10/31	1	30.75	16	31.11	31.40	-15	27,766	-0.05%
2018/10/30	12	28.06	9	28.35	28.55	3	27,535	0.01%
2018/10/29	4	28.53	7	28.41	28.65	-3	27,409	-0.01%
2018/10/26	89	27.23	51	26.29	26.05	38	27,322	0.14%
2018/10/25	35	26.64	21	27.20	26.55	14	27,120	0.05%
2018/10/24	31	30.64	60	30.06	29.50	-29	26,849	-0.11%
2018/10/23	19	32.29	8	31.74	31.35	11	26,639	0.04%
2018/10/22	12	32.10	11	33.08	33.10	1	26,588	0.00%
2018/10/19	19	31.75	22	31.97	32.35	-3	26,568	-0.01%
2018/10/18	7	33.42	156	34.01	33.25	-149	26,457	-0.56%	大賣/鉅額交易
2018/10/17	12	33.70	6	33.90	33.10	6	26,349	0.02%
2018/10/16	194	33.48	4	33.41	33.25	190	26,327	0.72%	大買/鉅額交易
2018/10/15	6	31.38	8	32.13	32.00	-2	26,269	-0.01%
2018/10/12	31	31.85	23	32.12	31.85	8	26,475	0.03%
2018/10/11	26	31.95	1	31.90	31.80	25	26,210	0.10%
2018/10/09	13	35.85	42	35.73	35.30	-29	26,240	-0.11%
2018/10/08	39	35.79	41	35.06	35.15	-2	26,051	-0.01%
2018/10/05	62	37.33	74	38.05	36.80	-12	25,907	-0.05%
2018/10/04	6	40.43	5	40.52	40.00	1	25,635	0.00%
2018/10/03	55	41.06	13	41.32	40.40	42	25,839	0.16%
2018/10/02	7	42.90	2	42.60	42.60	5	26,084	0.02%
2018/10/01	16	42.91	11	43.25	43.20	5	26,286	0.02%
2018/09/28	2	43.00	9	43.22	43.50	-7	26,732	-0.03%
2018/09/27	9	42.92	64	42.69	42.20	-55	26,709	-0.21%
2018/09/26	8	44.41	6	43.96	43.80	2	27,040	0.01%
2018/09/25	50	44.70	44	44.76	44.15	6	26,956	0.02%
2018/09/21	80	43.64	23	43.14	43.85	57	26,206	0.22%
2018/09/20	8	41.05	14	41.20	40.75	-6	25,600	-0.02%
2018/09/19	108	41.71	12	41.17	40.20	96	25,686	0.37%	大買/
2018/09/18	6	41.35	7	41.15	40.95	-1	25,896	0.00%
2018/09/17	12	42.06	15	42.13	42.40	-3	26,186	-0.01%
2018/09/14	5	41.19	18	40.48	41.45	-13	25,773	-0.05%
2018/09/13	11	38.92	8	39.27	37.70	3	25,506	0.01%
2018/09/12	25	38.84	33	38.51	38.65	-8	25,568	-0.03%
2018/09/11	14	38.60	23	39.29	39.60	-9	25,723	-0.03%
2018/09/10	56	39.04	20	38.47	37.45	36	25,491	0.14%
2018/09/07	45	41.92	20	42.25	41.50	25	25,119	0.10%
2018/09/06	23	44.74	57	44.49	44.00	-34	25,060	-0.14%
2018/09/05	7	44.28	29	44.24	44.55	-22	25,627	-0.09%
2018/09/04	55	43.76	33	44.04	43.85	22	27,102	0.08%
2018/09/03	62	44.09	12	43.80	43.55	50	27,874	0.18%
2018/08/31	15	46.37	46	46.44	47.25	-31	28,015	-0.11%
2018/08/30	22	48.38	28	48.16	47.50	-6	28,162	-0.02%
2018/08/29	22	46.61	22	47.43	47.60	0	28,205	0.00%
2018/08/28	7	47.79	8	47.42	47.10	-1	28,746	0.00%
2018/08/27	6	45.39	23	45.73	47.20	-17	28,901	-0.06%
2018/08/24	43	44.65	22	44.20	42.95	21	29,383	0.07%
2018/08/23	6	46.92	5	47.02	46.40	1	30,829	0.00%
2018/08/22	7	47.19	2	47.40	47.10	5	31,632	0.02%
2018/08/21	9	47.51	14	47.44	47.00	-5	33,184	-0.02%
2018/08/20	44	48.25	35	49.68	47.00	9	34,269	0.03%
2018/08/17	4	51.60	40	50.85	51.80	-36	34,573	-0.10%
2018/08/16	13	49.70	15	50.67	51.20	-2	34,777	-0.01%
2018/08/15	33	51.93	26	51.30	50.20	7	35,119	0.02%
2018/08/14	29	52.40	34	53.80	53.50	-5	35,718	-0.01%
2018/08/13	62	54.60	78	53.43	53.60	-16	35,970	-0.04%
2018/08/10	7	59.64	9	60.09	58.80	-2	36,641	-0.01%
2018/08/09	15	58.33	20	59.02	59.60	-5	38,103	-0.01%
2018/08/08	51	59.86	25	58.59	58.60	26	39,838	0.07%
2018/08/07	24	59.01	21	59.67	59.50	3	40,602	0.01%
2018/08/06	8	56.76	10	57.62	58.30	-2	41,808	0.00%
2018/08/03	10	56.44	10.5	57.38	57.80	-0.5	42,958	0.00%
2018/08/02	41	58.59	29	59.67	56.50	12	43,259	0.03%
2018/08/01	17	61.90	7	62.44	61.80	10	43,841	0.02%
2018/07/31	9	61.87	11	62.55	63.00	-2	45,167	0.00%
2018/07/30	26	63.13	13	62.46	61.80	13	45,338	0.03%
2018/07/27	1	63.20	2	64.35	64.60	-1	45,469	0.00%
2018/07/26	1	64.00	2	64.30	63.30	-1	45,878	0.00%
2018/07/25	7	63.86	5	63.74	63.00	2	46,171	0.00%
2018/07/24	2	63.10	4	63.00	62.90	-2	46,194	0.00%
2018/07/23	17	60.77	14	62.14	62.80	3	46,073	0.01%
2018/07/20	22	63.79	10	63.93	62.40	12	46,066	0.03%
2018/07/19	14	64.18	19	63.31	64.00	-5	45,727	-0.01%
2018/07/18	1	62.90	49	61.10	61.50	-48	46,120	-0.10%
2018/07/17	3	63.77	3	63.27	62.60	0	46,538	0.00%
2018/07/16	4	63.70	8	64.19	64.30	-4	47,402	-0.01%
2018/07/13	35	63.99	43	63.13	62.30	-8	48,285	-0.02%
2018/07/12	23	62.73	70	62.33	62.10	-47	47,998	-0.10%
2018/07/11	9	61.81	8	61.64	62.00	1	47,915	0.00%
2018/07/10	65	61.91	17	60.94	62.40	48	47,730	0.10%
2018/07/09	3	58.90	22	58.43	57.80	-19	47,682	-0.04%
2018/07/06	10	55.96	21	56.34	58.70	-11	47,345	-0.02%
2018/07/05	8	53.74	14	54.60	53.90	-6	46,923	-0.01%
2018/07/04	101	55.28	23	55.39	53.00	78	46,768	0.17%	大買/
2018/07/03	10	58.36	68	59.27	58.10	-58	46,387	-0.13%
2018/07/02	13	60.48	8	60.80	59.10	5	46,387	0.01%
2018/06/29	1	60.80	3	60.87	62.30	-2	46,271	0.00%
2018/06/28	25	61.90	23	62.18	60.80	2	46,268	0.00%
2018/06/27	32	60.78	60.1	61.05	61.60	-28.1	45,965	-0.06%
2018/06/26	53	60.13	36	60.24	60.70	17	45,735	0.04%
2018/06/25	31	58.79	15	57.83	57.60	16	45,247	0.04%
2018/06/22	20	60.35	15	59.70	59.70	5	45,234	0.01%
2018/06/21	14	62.05	17	62.85	62.50	-3	45,060	-0.01%
2018/06/20	57	61.99	46	62.18	60.60	11	44,997	0.02%
2018/06/19	44	65.10	17	64.54	64.50	27	44,847	0.06%
2018/06/15	9	67.74	36	67.13	66.60	-27	44,751	-0.06%
2018/06/14	27	67.09	25	68.05	68.10	2	44,648	0.00%
2018/06/13	47	67.72	19	68.12	67.00	28	44,859	0.06%
2018/06/12	43.1	72.39	305	71.64	70.00	-261.9	44,681	-0.59%	大賣/鉅額交易
2018/06/11	278	69.31	39	67.28	69.70	239	43,257	0.55%	大買/鉅額交易
2018/06/08	34	63.07	24	63.33	63.40	10	42,538	0.02%
2018/06/07	1	66.20	12	67.08	65.00	-11	42,363	-0.03%
2018/06/06	37	65.99	22	65.63	66.00	15	42,989	0.03%
2018/06/05	32	62.58	47	63.31	63.70	-15	43,474	-0.03%
2018/06/04	32	67.71	21	67.37	67.30	11	42,688	0.03%
2018/06/01	135	68.00	117	68.39	67.10	18	42,378	0.04%	大買/大賣/
2018/05/31	40	70.70	51	70.99	69.90	-11	41,822	-0.03%
2018/05/30	25	66.67	32	67.23	67.80	-7	40,393	-0.02%
2018/05/29	39	67.45	190	65.35	66.40	-151	39,562	-0.38%	大賣/鉅額交易
2018/05/28	549	64.81	409	65.26	64.80	140	37,968	0.37%	大買/大賣/鉅額交易
2018/05/25	41	59.75	43	60.40	60.50	-2	36,847	-0.01%
2018/05/24	15	59.23	5	59.46	59.30	10	36,381	0.03%
2018/05/23	140	59.30	8	60.23	58.90	132	36,141	0.37%	大買/鉅額交易
2018/05/22	162	58.82	311	59.58	58.50	-149	35,613	-0.42%	大買/大賣/鉅額交易
2018/05/21	8	63.40	326	63.35	62.60	-318	34,997	-0.91%	大賣/鉅額交易
2018/05/18	274	63.12	16	62.81	63.20	258	34,507	0.75%	大買/鉅額交易
2018/05/17	37	62.02	330	63.75	61.20	-293	33,760	-0.87%	大賣/鉅額交易
2018/05/16	677	62.25	357	62.82	62.00	320	32,460	0.99%	大買/大賣/鉅額交易
2018/05/15	42	57.71	10	57.36	57.30	32	31,009	0.10%
2018/05/14	7	56.16	12	57.13	58.10	-5	30,392	-0.02%
2018/05/11	15	54.45	37	54.92	52.90	-22	29,133	-0.08%
2018/05/10	18	52.67	16.5	52.32	53.50	1.5	27,993	0.01%
2018/05/09	14	52.77	505	54.22	52.50	-491	27,547	-1.78%	大賣/鉅額交易
2018/05/08	535	54.22	264	51.96	53.80	271	26,881	1.01%	大買/大賣/鉅額交易
2018/05/07	259	49.37	14	49.35	50.00	245	25,652	0.96%	大買/鉅額交易
2018/05/04	10	47.62	7	47.24	47.25	3	25,600	0.01%
2018/05/03	3	49.90	2	50.60	48.75	1	25,913	0.00%
2018/05/02	1	47.20	14	48.64	48.90	-13	25,992	-0.05%
2018/04/30	25	47.11	18	46.91	46.80	7	26,032	0.03%
2018/04/27	2	46.75	10	46.83	46.50	-8	27,327	-0.03%
2018/04/26	8	46.40	4	47.56	45.90	4	28,276	0.01%
2018/04/25	8	46.25	11	47.01	47.60	-3	28,445	-0.01%
2018/04/24	28	48.67	16	47.88	46.25	12	29,126	0.04%
2018/04/23	12	49.81	14	50.39	48.80	-2	28,557	-0.01%
2018/04/20	13	48.77	9	49.44	48.70	4	28,578	0.01%
2018/04/19	4	47.43	33	47.30	49.10	-29	27,712	-0.10%
2018/04/17	1	44.70	1	46.05	44.05	0	26,930	0.00%
2018/04/16	21	45.95	24	45.78	45.50	-3	27,170	-0.01%
2018/04/13	10	46.59	19	46.30	45.65	-9	27,575	-0.03%
2018/04/12	1	44.60	0	0.00	44.90	1	27,359	0.00%
2018/04/11	3	45.68	4	46.03	45.05	-1	28,225	0.00%
2018/04/10	7	44.89	0	0.00	44.60	7	28,851	0.02%
2018/04/09	4	43.75	4	44.66	43.80	0	29,531	0.00%
2018/04/03	2	43.73	10	43.97	44.25	-8	29,498	-0.03%
2018/04/02	16	43.24	1	43.65	43.05	15	29,804	0.05%
2018/03/31	17	43.86	0	0.00	44.00	17	29,953	0.06%
2018/03/30	3	45.53	10	44.70	44.70	-7	30,304	-0.02%
2018/03/29	42	46.73	31	46.88	45.50	11	30,876	0.04%
2018/03/28	2	46.05	0	0.00	45.80	2	30,715	0.01%
2018/03/27	0	0.00	9	46.97	47.15	-9	30,879	-0.03%
2018/03/26	2	45.25	3	45.65	45.75	-1	31,408	0.00%
2018/03/23	9	45.18	0	0.00	45.00	9	31,596	0.03%
2018/03/22	35	48.20	34	47.68	47.05	1	31,550	0.00%
2018/03/21	1	47.15	3	47.38	47.00	-2	31,458	-0.01%
2018/03/20	4	47.01	2	46.90	47.25	2	31,677	0.01%
2018/03/19	90	48.89	92	48.16	47.65	-2	31,851	-0.01%
2018/03/16	9	48.31	10	48.34	47.20	-1	31,592	0.00%
2018/03/15	7	46.21	6	46.93	47.00	1	31,638	0.00%
2018/03/14	13	47.71	11	47.97	46.90	2	31,960	0.01%
2018/03/13	23	48.25	23	48.39	48.55	0	32,804	0.00%
2018/03/12	17	48.42	24	47.93	47.75	-7	33,151	-0.02%
2018/03/09	3	45.30	43.2	45.76	47.50	-40.2	33,111	-0.12%
2018/03/08	2	43.20	2	43.10	43.20	0	33,139	0.00%
2018/03/07	28	42.32	27	42.62	42.70	1	33,542	0.00%
2018/03/06	33	42.13	38	42.51	42.40	-5	33,993	-0.01%
2018/03/05	37	42.66	25	42.35	41.40	12	34,392	0.03%
2018/03/02	29	44.22	25	44.13	44.10	4	34,552	0.01%
2018/03/01	31	45.03	8	44.98	45.00	23	35,135	0.07%
2018/02/27	6	46.06	6	45.53	45.30	0	35,753	0.00%
2018/02/26	11	46.00	49	45.74	45.50	-38	36,140	-0.11%
2018/02/23	5	44.93	7	44.75	44.50	-2	36,662	-0.01%
2018/02/22	2	44.38	1	44.30	44.15	1	38,036	0.00%
2018/02/21	6	45.10	10	44.90	45.00	-4	39,623	-0.01%
2018/02/12	7	43.36	6	43.88	43.00	1	39,949	0.00%
2018/02/09	21	40.54	24	42.30	42.90	-3	40,294	-0.01%
2018/02/08	24	43.85	17	43.80	43.50	7	40,591	0.02%
2018/02/07	46	45.38	35	45.59	45.10	11	40,855	0.03%
2018/02/06	44	44.44	15	43.12	42.50	29	41,706	0.07%
2018/02/05	30	46.05	10	45.90	47.20	20	43,336	0.05%
2018/02/02	6	47.23	3	47.38	47.20	3	44,680	0.01%
2018/02/01	12	49.08	13	48.42	48.00	-1	46,364	0.00%
2018/01/31	12	47.08	8	47.64	48.00	4	47,867	0.01%
2018/01/30	11	49.45	5	49.87	48.60	6	48,603	0.01%
2018/01/29	4	49.43	3	49.82	49.85	1	48,644	0.00%
2018/01/26	61	50.33	66	50.28	49.00	-5	48,988	-0.01%
2018/01/25	78	51.55	67	49.74	49.50	11	48,892	0.02%
2018/01/24	27.2	52.39	21	52.40	52.30	6.2	48,813	0.01%
2018/01/23	26	54.03	16	54.24	52.40	10	49,067	0.02%
2018/01/22	11	51.54	32.2	52.23	53.60	-21.2	48,434	-0.04%
2018/01/19	20	48.52	33	48.47	48.75	-13	49,111	-0.03%
2018/01/18	49	48.41	58	48.68	47.90	-9	49,222	-0.02%
2018/01/17	6	47.45	0	0.00	46.90	6	49,485	0.01%
2018/01/16	14	47.58	16	47.33	47.05	-2	50,360	0.00%
2018/01/15	0	0.00	30	46.88	47.00	-30	51,050	-0.06%
2018/01/12	1	46.80	31	46.57	45.90	-30	51,888	-0.06%
2018/01/11	2	45.78	1	46.20	46.20	1	52,157	0.00%
2018/01/10	18	46.40	16	45.97	45.85	2	52,303	0.00%
2018/01/09	4	46.49	11	46.78	47.25	-7	52,530	-0.01%
2018/01/08	27	46.39	20	45.70	45.05	7	52,941	0.01%
2018/01/05	25	47.53	18	47.49	47.15	7	53,817	0.01%
2018/01/04	28	45.14	34	45.73	46.50	-6	54,411	-0.01%
2018/01/03	28	44.28	178	44.00	43.95	-150	53,809	-0.28%	大賣/鉅額交易
2018/01/02	17	42.51	131	42.39	42.35	-114	53,322	-0.21%	大賣/鉅額交易