合晶 (6182)-兆豐-新莊券商分點個股進出

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
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(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-新莊券商分點個股進出

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-新莊券商分點個股進出
兆豐-新莊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
2024/11/20	17	29.60	0	0.00	29.40	17	1,919	0.89%
2024/11/19	1	30.30	0	0.00	30.25	1	1,906	0.05%
2024/11/15	0	0.00	0	30.10	29.95	0	1,778	0.00%
2024/11/14	2	30.83	0	0.00	30.50	2	1,651	0.12%
2024/11/12	0	0.00	9	32.20	32.10	-9	1,573	-0.57%
2024/11/11	6	31.23	0	0.00	32.10	6	1,529	0.39%
2024/11/08	3	32.20	32	32.41	31.95	-29	1,489	-1.95%
2024/11/07	0	0.00	8	30.70	31.35	-8	1,370	-0.58%
2024/11/06	0	0.00	1	29.85	29.80	-1	1,317	-0.08%
2024/10/30	8	29.15	15	29.80	29.15	-7	1,409	-0.50%
2024/10/23	16	30.55	1	30.40	30.45	15	1,472	1.02%
2024/10/18	0	0.00	2	30.30	29.90	-2	1,547	-0.13%
2024/10/15	0.1	30.10	0	0.00	29.95	0.1	1,591	0.01%
2024/10/04	9	31.14	1	31.30	31.00	8	1,850	0.43%
2024/09/27	0	0.00	1	31.75	32.00	-1	2,348	-0.04%
2024/09/26	3	31.70	0	0.00	31.60	3	2,512	0.12%
2024/09/24	0	0.00	0.3	31.30	31.25	-0.3	3,038	-0.01%
2024/09/23	0	0.00	1	31.40	31.50	-1	3,064	-0.03%
2024/09/19	8	31.50	0	0.00	31.65	8	3,190	0.25%
2024/09/09	1	31.60	0	0.00	31.45	1	3,467	0.03%
2024/09/03	0.3	34.95	0	0.00	34.50	0.3	3,509	0.01%
2024/09/02	0	0.00	2	35.20	34.70	-2	3,575	-0.06%
2024/08/27	1	34.50	0	0.00	34.50	1	3,666	0.03%
2024/08/21	1	33.85	0	0.00	33.90	1	3,801	0.03%
2024/08/19	0	0.00	14	34.17	34.10	-14	3,832	-0.37%
2024/08/16	0	0.00	8	34.15	34.00	-8	3,868	-0.21%
2024/08/09	22	33.14	0	0.00	32.70	22	3,945	0.56%
2024/08/08	0	0.00	0	33.25	32.90	0	3,948	0.00%
2024/08/07	0	0.00	10	33.03	33.50	-10	3,973	-0.25%
2024/08/06	10	31.65	2	31.95	31.90	8	4,006	0.20%
2024/08/05	1	32.55	0	0.00	32.55	1	3,970	0.03%
2024/08/02	9	36.17	0	0.00	36.15	9	3,932	0.23%
2024/08/01	1	37.60	0	0.00	37.50	1	3,911	0.03%
2024/07/29	5	36.80	0	0.00	36.55	5	3,903	0.13%
2024/07/22	1	37.80	1	37.95	37.90	0	3,879	0.00%
2024/07/19	5	38.93	0	0.00	38.60	5	3,856	0.13%
2024/07/15	1	40.20	0	0.00	40.15	1	3,819	0.03%
2024/07/11	2	40.60	3	40.60	40.75	-1	3,836	-0.03%
2024/07/09	4	40.25	1	40.25	40.55	3	3,822	0.08%
2024/07/08	7	40.96	0	0.00	41.05	7	3,747	0.19%
2024/07/05	2	41.70	15	41.65	41.85	-13	3,633	-0.36%
2024/07/04	0	0.00	3	40.62	40.45	-3	3,432	-0.09%
2024/07/03	6	39.68	9.1	39.77	39.90	-3.1	3,281	-0.09%
2024/07/02	0	0.00	1	38.65	39.35	-1	3,171	-0.03%
2024/07/01	0	0.00	23	38.58	38.65	-23	3,005	-0.77%
2024/06/28	16	37.70	0	0.00	37.85	16	2,779	0.58%
2024/06/26	0	0.00	2	38.55	38.50	-2	2,530	-0.08%
2024/06/25	4	38.43	18	38.39	38.60	-14	2,497	-0.56%
2024/06/24	2	37.95	3	38.10	37.80	-1	2,428	-0.04%
2024/06/21	0	0.00	2	37.45	37.55	-2	2,430	-0.08%
2024/06/20	16	37.52	2	37.45	37.45	14	2,429	0.58%
2024/06/19	4	38.19	8	38.49	38.10	-4	2,352	-0.17%
2024/06/18	6	37.65	0	0.00	37.70	6	2,348	0.26%
2024/06/13	2	37.98	0	0.00	37.95	2	2,517	0.08%
2024/06/11	2	38.05	0	0.00	38.20	2	2,560	0.08%
2024/06/06	14.1	37.95	2	37.90	37.75	12.1	2,632	0.46%
2024/06/04	2	38.88	5	38.90	38.70	-3	3,056	-0.10%
2024/06/03	1	39.10	0	0.00	38.95	1	3,076	0.03%
2024/05/31	11	39.32	0	0.00	39.10	11	3,080	0.36%
2024/05/30	5	39.86	0	0.00	39.60	5	3,058	0.16%
2024/05/27	0	0.00	0.3	40.05	39.65	-0.3	3,013	-0.01%
2024/05/22	5	40.38	1	40.35	40.40	4	3,022	0.13%
2024/05/21	3	40.25	2	39.85	39.80	1	2,998	0.03%
2024/05/17	0	0.00	8	40.06	40.35	-8	2,984	-0.27%
2024/05/16	5	39.55	0	0.00	39.55	5	2,952	0.17%
2024/05/14	0	0.00	2	39.70	39.65	-2	2,977	-0.07%
2024/05/13	1	39.95	0	0.00	40.05	1	2,976	0.03%
2024/05/10	0	0.00	13	39.83	39.95	-13	2,954	-0.44%
2024/05/09	10	39.30	3	39.35	39.30	7	2,923	0.24%
2024/05/07	0.1	38.85	0	0.00	39.20	0.1	2,925	0.00%
2024/05/06	3	38.75	0	0.00	39.00	3	2,927	0.10%
2024/05/03	0	0.00	5	39.35	38.85	-5	2,924	-0.17%
2024/05/02	5	39.00	0	0.00	39.20	5	2,949	0.17%
2024/04/29	0	0.00	4	39.43	39.50	-4	2,941	-0.14%
2024/04/26	0	0.00	35	39.00	39.20	-35	2,937	-1.19%
2024/04/25	3	39.20	4	39.00	39.20	-1	2,940	-0.03%
2024/04/23	3	38.55	0	0.00	38.55	3	3,016	0.10%
2024/04/22	1	39.15	1	39.05	38.95	0	3,017	0.00%
2024/04/19	1	38.60	1	38.95	38.85	0	3,009	0.00%
2024/04/17	4	39.84	5	40.23	39.75	-1	2,966	-0.03%
2024/04/15	1	39.90	4	39.99	40.10	-3	2,945	-0.10%
2024/04/11	0	0.00	4	39.60	39.55	-4	2,967	-0.13%
2024/04/10	0	0.00	2	39.95	39.95	-2	3,008	-0.07%
2024/04/09	1	39.75	0	0.00	39.90	1	3,025	0.03%
2024/04/03	0	0.00	2	39.80	39.95	-2	3,069	-0.07%
2024/04/01	0	0.00	3	39.90	39.90	-3	3,203	-0.09%
2024/03/27	1	39.05	1	39.00	39.00	0	3,324	0.00%
2024/03/26	1	39.05	0	0.00	38.75	1	3,388	0.03%
2024/03/25	2	39.25	0	0.00	39.10	2	3,432	0.06%
2024/03/22	1	39.75	5	39.85	39.70	-4	3,537	-0.11%
2024/03/21	2	40.05	0	0.00	40.00	2	3,678	0.05%
2024/03/20	0	0.00	7	40.56	40.15	-7	3,999	-0.18%
2024/03/19	1	39.90	1	40.25	39.60	0	4,036	0.00%
2024/03/15	2	39.93	1	39.85	39.70	1	4,579	0.02%
2024/03/14	1	40.50	0	0.00	40.20	1	4,547	0.02%
2024/03/13	3	41.33	1	41.85	40.70	2	4,537	0.04%
2024/03/12	3	41.25	0	0.00	41.20	3	4,493	0.07%
2024/03/11	4	41.89	0	0.00	41.60	4	4,453	0.09%
2024/03/08	6	42.15	10	42.14	42.35	-4	4,322	-0.09%
2024/02/29	0.1	40.10	0	0.00	39.80	0.1	4,017	0.00%
2024/02/23	0	41.55	0.1	41.70	41.00	0	3,963	0.00%
2024/02/22	0	41.50	0	0.00	41.20	0	3,963	0.00%
2024/02/19	4	41.68	0	0.00	41.70	4	3,969	0.10%
2024/02/15	10.1	41.05	2	41.20	41.20	8.1	3,965	0.20%
2024/02/01	2	40.65	0.1	40.80	41.00	1.9	4,014	0.05%
2024/01/31	0.1	41.40	1	41.45	41.25	-0.9	4,029	-0.02%
2024/01/30	1.1	40.60	0	0.00	40.55	1.1	4,055	0.03%
2024/01/22	0	42.60	0	0.00	42.55	0	4,248	0.00%
2024/01/19	0	42.15	0	0.00	42.15	0	4,291	0.00%
2024/01/17	5	42.30	0	0.00	42.20	5	4,333	0.12%
2024/01/10	0	0.00	1	42.50	42.35	-1	4,351	-0.02%
2024/01/08	1	43.75	3	43.57	43.55	-2	4,326	-0.05%
2024/01/05	1	43.05	0	0.00	43.05	1	4,347	0.02%
2024/01/04	0.1	43.35	10.1	43.00	43.25	-10	4,341	-0.23%
2024/01/02	4	43.09	0	0.00	43.05	4	4,297	0.09%
2023/12/29	6	43.30	1	43.45	43.30	5	4,298	0.12%
2023/12/28	5	43.57	0	0.00	43.55	5	4,277	0.12%
2023/12/27	5	44.18	0	0.00	43.95	5	4,250	0.12%
2023/12/26	3	44.00	2	44.15	44.15	1	4,172	0.02%
2023/12/25	12	43.84	1	43.80	43.75	11	4,130	0.27%
2023/12/22	1	44.05	0	0.00	44.10	1	4,096	0.02%
2023/12/21	10	44.14	0	0.00	44.05	10	4,051	0.25%
2023/12/20	19	44.81	0	0.00	44.65	19	3,989	0.48%
2023/12/19	3	45.25	0	0.00	45.00	3	3,943	0.08%
2023/12/18	4	46.40	1	47.65	46.05	3	3,839	0.08%
2023/12/15	7	48.32	14	49.20	48.05	-7	3,768	-0.19%
2023/12/14	4	46.85	2.1	46.50	47.40	1.9	3,495	0.05%
2023/12/13	14.1	48.15	20	47.74	46.45	-5.9	3,474	-0.17%
2023/12/12	50	47.00	19	46.08	47.60	31	3,179	0.98%
2023/12/11	0	0.00	1.2	44.59	44.20	-1.2	2,933	-0.04%
2023/12/08	1.2	44.63	5	44.67	44.50	-3.8	2,993	-0.13%
2023/12/07	16	43.95	0	0.00	43.80	16	3,090	0.52%
2023/12/06	1	44.30	0.4	44.57	44.35	0.6	3,137	0.02%
2023/12/05	1	44.45	0	0.00	44.45	1	3,194	0.03%
2023/12/01	0.1	45.10	0	0.00	45.10	0.1	3,339	0.00%
2023/11/30	1.1	45.50	0	0.00	45.00	1.1	3,365	0.03%
2023/11/29	1	45.20	6.1	44.98	45.20	-5.1	3,346	-0.15%
2023/11/28	0.1	44.20	12	44.72	44.85	-11.9	3,332	-0.36%
2023/11/27	0.1	44.15	2	44.25	43.85	-1.9	3,299	-0.06%
2023/11/24	0	0.00	15	43.95	43.85	-15	3,305	-0.45%
2023/11/20	0	0.00	1	44.05	44.05	-1	3,340	-0.03%
2023/11/16	0	0.00	1	43.45	43.80	-1	3,373	-0.03%
2023/11/13	5	43.05	0	0.00	42.95	5	3,426	0.15%
2023/11/09	2	42.45	0	0.00	42.40	2	3,456	0.06%
2023/11/07	0	0.00	3	43.10	43.00	-3	3,444	-0.09%
2023/11/06	11	43.50	1	43.65	43.50	10	3,448	0.29%
2023/11/01	2	44.05	0	0.00	44.60	2	3,501	0.06%
2023/10/30	6	45.30	0.1	45.45	45.10	5.9	3,470	0.17%
2023/10/27	3.1	46.10	5	46.35	45.80	-1.9	3,464	-0.06%
2023/10/26	5	45.20	0	0.00	45.45	5	3,495	0.14%
2023/10/25	0	0.00	3.3	46.76	46.15	-3.3	3,467	-0.10%
2023/10/24	0	0.00	26	46.41	46.70	-26	3,475	-0.75%
2023/10/23	0.3	46.30	0	46.15	46.00	0.3	3,507	0.01%
2023/10/20	2	46.13	3	46.17	46.00	-1	3,539	-0.03%
2023/10/18	0	46.25	0	0.00	45.90	0	3,621	0.00%
2023/10/13	0	0.00	2	46.65	46.50	-2	3,861	-0.05%
2023/10/11	0	0.00	3	45.35	45.05	-3	4,050	-0.07%
2023/10/05	0	0.00	6	45.65	46.00	-6	4,280	-0.14%
2023/10/04	0	0.00	1.7	44.77	44.95	-1.7	4,411	-0.04%
2023/10/02	2	44.00	0	0.00	45.00	2	4,520	0.04%
2023/09/27	5	44.12	0	0.00	44.00	5	4,641	0.11%
2023/09/25	2	44.65	12	44.85	44.95	-10	4,702	-0.21%
2023/09/20	3	45.42	0	0.00	44.90	3	4,817	0.06%
2023/09/18	0	0.00	1	47.00	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	2	46.55	46.50	-2	4,802	-0.04%
2023/09/14	2	46.18	0	0.00	46.00	2	4,750	0.04%
2023/09/13	2	45.93	15.1	45.99	45.90	-13.1	4,749	-0.28%
2023/09/12	0	0.00	9	45.63	45.65	-9	4,776	-0.19%
2023/09/11	4	44.43	2	45.00	44.40	2	4,792	0.04%
2023/09/08	0	0.00	12	45.18	44.85	-12	5,009	-0.24%
2023/09/07	27	44.84	5	44.86	44.85	22	4,970	0.44%
2023/09/06	0	0.00	1	44.75	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	1	43.60	43.55	-1	4,848	-0.02%
2023/09/01	10	43.10	0.2	42.80	43.10	9.8	4,864	0.20%
2023/08/31	0	0.00	4	42.81	42.60	-4	4,871	-0.08%
2023/08/30	0	0.00	1	42.40	42.45	-1	4,885	-0.02%
2023/08/29	0	0.00	13	42.46	42.50	-13	4,909	-0.26%
2023/08/28	0	0.00	3	42.27	42.00	-3	4,910	-0.06%
2023/08/25	3	42.15	3	42.20	42.15	0	4,910	0.00%
2023/08/24	2	41.70	0	0.00	41.75	2	4,913	0.04%
2023/08/23	10	41.90	0	0.00	42.00	10	4,928	0.20%
2023/08/22	0	0.00	2	41.70	41.65	-2	4,921	-0.04%
2023/08/21	0	0.00	1	41.40	41.10	-1	4,900	-0.02%
2023/08/18	0	0.00	1	41.55	41.25	-1	4,893	-0.02%
2023/08/17	0	0.00	3	40.58	40.80	-3	4,877	-0.06%
2023/08/16	5	39.13	0	0.00	39.90	5	4,857	0.10%
2023/08/15	2	39.05	0	0.00	39.25	2	4,833	0.04%
2023/08/14	1	39.85	0	0.00	39.25	1	4,827	0.02%
2023/08/10	0	0.00	1	40.10	40.00	-1	4,773	-0.02%
2023/08/09	3	40.48	0	0.00	40.45	3	4,724	0.06%
2023/08/08	2	41.80	3	41.62	41.50	-1	4,637	-0.02%
2023/08/02	19	42.11	0	0.00	42.45	19	4,603	0.41%
2023/07/31	9	42.80	0	0.00	42.50	9	4,534	0.20%
2023/07/28	0	0.00	10	43.50	43.50	-10	4,463	-0.22%
2023/07/27	1	43.50	0	0.00	43.60	1	4,464	0.02%
2023/07/25	1	43.60	0	0.00	43.55	1	4,430	0.02%
2023/07/24	16	43.32	1	43.40	43.05	15	4,423	0.34%
2023/07/21	6	44.51	10	44.50	44.40	-4	4,421	-0.09%
2023/07/20	3	45.67	1	45.90	45.60	2	4,426	0.05%
2023/07/19	19	46.66	1	45.80	45.60	18	4,456	0.40%
2023/07/17	10	48.73	7	48.85	48.90	3	4,293	0.07%
2023/07/14	1	47.90	6	48.32	48.45	-5	4,239	-0.12%
2023/07/13	2	47.78	0	0.00	47.35	2	4,166	0.05%
2023/07/12	0	0.00	8.1	48.44	48.10	-8.1	4,123	-0.20%
2023/07/11	0	0.00	13	47.67	47.80	-13	4,014	-0.32%
2023/07/10	1	47.20	5	47.43	47.30	-4	3,981	-0.10%
2023/07/07	14.1	46.61	0	0.00	46.70	14.1	3,963	0.36%
2023/07/06	10	47.74	10	47.84	47.75	0	3,922	0.00%
2023/07/05	0	0.00	6	47.10	47.35	-6	3,870	-0.16%
2023/07/04	2	46.85	0	0.00	46.75	2	3,838	0.05%
2023/07/03	0	0.00	4	47.66	47.30	-4	3,841	-0.10%
2023/06/29	0	0.00	1	47.15	46.95	-1	3,842	-0.03%
2023/06/28	0	0.00	3.1	47.10	47.20	-3.1	3,834	-0.08%
2023/06/27	9	46.86	9	47.35	46.60	0	3,836	0.00%
2023/06/26	3	46.38	0	0.00	46.15	3	3,751	0.08%
2023/06/16	4	46.48	1	46.55	46.65	3	4,269	0.07%
2023/06/15	1	46.40	6	46.27	46.40	-5	4,270	-0.12%
2023/06/14	2	46.45	9.1	46.00	46.30	-7.1	4,244	-0.17%
2023/06/09	1	43.60	0	0.00	43.90	1	4,224	0.02%
2023/06/08	7	44.21	0	0.00	44.05	7	4,254	0.16%
2023/06/07	0	0.00	0	45.00	45.20	0	4,335	0.00%
2023/06/06	2	45.25	0	0.00	45.20	2	4,371	0.05%
2023/06/05	3	45.40	15	45.40	45.40	-12	4,430	-0.27%
2023/06/02	0	0.00	3	45.13	44.75	-3	4,433	-0.07%
2023/06/01	15	44.65	0	0.00	44.65	15	4,454	0.34%
2023/05/30	0	0.00	1	44.95	44.95	-1	4,461	-0.02%
2023/05/29	0	0.00	2	44.80	44.80	-2	4,461	-0.04%
2023/05/23	8	44.13	16	44.25	44.10	-8	4,510	-0.18%
2023/05/19	8	43.45	1	43.40	43.20	7	4,523	0.15%
2023/05/05	5	44.05	0	0.00	43.95	5	5,039	0.10%
2023/05/03	0	0.00	1	44.10	44.10	-1	5,198	-0.02%
2023/04/27	0	0.00	1	43.15	43.20	-1	5,360	-0.02%
2023/04/26	2	42.18	0	0.00	42.50	2	5,334	0.04%
2023/04/24	3	43.80	0	0.00	43.55	3	5,314	0.06%
2023/04/21	3	44.62	6	44.90	44.10	-3	5,301	-0.06%
2023/04/20	0	0.00	2	45.50	45.15	-2	5,273	-0.04%
2023/04/19	5	45.69	0	0.00	45.25	5	5,337	0.09%
2023/04/18	0	0.00	1	46.40	46.15	-1	5,261	-0.02%
2023/04/17	9	46.22	0	0.00	46.15	9	5,238	0.17%
2023/04/14	3	46.70	0	0.00	46.70	3	5,182	0.06%
2023/04/13	20	47.42	3	47.27	46.85	17	5,147	0.33%
2023/04/12	1	48.05	1	48.30	48.35	0	5,035	0.00%
2023/04/11	0	0.00	1	48.35	48.30	-1	4,993	-0.02%
2023/04/10	4	48.06	5	48.57	48.65	-1	4,980	-0.02%
2023/04/06	11	47.76	0	0.00	47.60	11	4,906	0.22%
2023/03/30	1	48.50	0	0.00	48.65	1	4,837	0.02%
2023/03/28	2	48.30	3	48.88	48.10	-1	4,807	-0.02%
2023/03/27	2	48.80	3	48.85	48.90	-1	4,706	-0.02%
2023/03/24	7	49.56	0	0.00	49.35	7	4,633	0.15%
2023/03/23	1	49.50	13.2	49.19	49.55	-12.2	4,531	-0.27%
2023/03/22	1	48.30	1	48.65	48.90	0	4,355	0.00%
2023/03/21	11	48.16	4	48.25	47.70	7	4,191	0.17%
2023/03/20	4	47.16	3	47.13	47.20	1	4,007	0.02%
2023/03/17	0	0.00	3	46.58	46.20	-3	3,945	-0.08%
2023/03/16	1	46.45	0	0.00	46.45	1	3,860	0.03%
2023/03/15	1	45.40	10	46.11	45.95	-9	3,782	-0.24%
2023/03/14	3	44.15	0	0.00	44.90	3	3,738	0.08%
2023/03/13	6	44.56	0	0.00	44.75	6	3,733	0.16%
2023/03/10	2	46.68	5	45.46	45.40	-3	3,731	-0.08%
2023/03/09	1	47.30	1	46.65	46.20	0	3,782	0.00%
2023/03/08	21	46.20	31	46.85	46.90	-10	3,772	-0.27%
2023/03/07	35	46.22	33	46.12	46.10	2	3,742	0.05%
2023/03/06	47	45.75	52	45.97	46.05	-5	3,738	-0.13%
2023/03/03	0	0.00	2	45.00	45.00	-2	3,738	-0.05%
2023/03/02	0	0.00	4	44.95	44.75	-4	3,832	-0.10%
2023/03/01	2	44.50	0	0.00	45.10	2	3,897	0.05%
2023/02/24	3	44.88	10	45.08	44.90	-7	3,889	-0.18%
2023/02/23	5	45.28	3	45.40	45.35	2	3,899	0.05%
2023/02/22	3	44.88	1	44.85	45.15	2	3,948	0.05%
2023/02/21	2	45.85	0	0.00	45.85	2	3,949	0.05%
2023/02/20	1	46.35	0	0.00	46.35	1	4,028	0.02%
2023/02/16	5	46.40	2	46.33	46.45	3	4,165	0.07%
2023/02/15	5	45.10	0	0.00	45.05	5	4,284	0.12%
2023/02/14	0	0.00	1	45.15	45.05	-1	4,354	-0.02%
2023/02/13	2	45.15	0	0.00	45.15	2	4,433	0.05%
2023/02/09	13	46.89	2	46.60	46.65	11	4,594	0.24%
2023/02/08	0	0.00	14	46.41	46.15	-14	4,578	-0.31%
2023/02/07	4	46.09	5	45.60	46.20	-1	4,562	-0.02%
2023/02/06	4	44.69	10	45.03	44.70	-6	4,616	-0.13%
2023/02/03	1	45.55	1	45.75	45.55	0	4,610	0.00%
2023/02/02	1	46.05	3	46.07	46.10	-2	4,610	-0.04%
2023/02/01	1.2	45.41	6.1	45.57	45.50	-4.9	4,585	-0.11%
2023/01/31	2	44.40	2	44.65	44.85	0	4,618	0.00%
2023/01/30	1	44.35	6	43.78	44.50	-5	4,570	-0.11%
2023/01/17	0	42.35	0	0.00	42.10	0	4,472	0.00%
2023/01/13	1	41.80	2	42.55	41.80	-1	4,593	-0.02%
2023/01/12	4	42.76	0	0.00	42.55	4	4,600	0.09%
2023/01/11	3	43.53	1	43.50	43.40	2	4,613	0.04%
2023/01/09	2	43.83	8	43.65	44.25	-6	4,683	-0.13%
2023/01/06	1	42.15	1	42.35	42.50	0	4,652	0.00%
2023/01/04	1	41.60	0	0.00	41.75	1	4,822	0.02%
2023/01/03	0	0.00	4	41.18	41.45	-4	4,896	-0.08%
2022/12/30	1	40.80	0	0.00	40.80	1	4,942	0.02%
2022/12/29	1	40.50	1	40.80	41.00	0	5,014	0.00%
2022/12/28	1	40.75	0	0.00	40.75	1	5,203	0.02%
2022/12/27	1	42.30	0	0.00	42.15	1	5,257	0.02%
2022/12/26	0	0.00	1	41.95	41.80	-1	5,361	-0.02%
2022/12/23	2	41.10	2	41.70	41.80	0	5,471	0.00%
2022/12/21	2	42.25	0	0.00	41.65	2	5,752	0.03%
2022/12/20	3	42.80	0	0.00	41.85	3	6,069	0.05%
2022/12/16	2	43.85	0	0.00	43.65	2	6,368	0.03%
2022/12/14	1	44.60	2	44.20	44.80	-1	6,467	-0.02%
2022/12/13	2	43.85	2	44.10	43.85	0	6,483	0.00%
2022/12/12	2	43.65	0	0.00	43.75	2	6,505	0.03%
2022/12/09	2	44.78	19	44.57	44.25	-17	6,550	-0.26%
2022/12/07	11	44.85	2	45.53	44.75	9	6,595	0.14%
2022/12/06	13	46.54	1	46.20	46.00	12	6,609	0.18%
2022/12/05	0	0.00	2.1	47.70	47.70	-2.1	6,613	-0.03%
2022/12/02	4	47.46	3	47.82	47.60	1	6,622	0.02%
2022/12/01	6	47.39	5	47.52	47.70	1	6,644	0.02%
2022/11/30	1	45.80	1	46.00	45.95	0	6,594	0.00%
2022/11/29	2	44.68	2	44.40	45.20	0	6,728	0.00%
2022/11/28	0	0.00	1	46.00	45.55	-1	6,740	-0.01%
2022/11/25	2	46.70	0	0.00	45.90	2	6,802	0.03%
2022/11/24	1	45.95	3	46.08	46.50	-2	6,820	-0.03%
2022/11/23	9	45.72	3	46.18	45.20	6	6,795	0.09%
2022/11/22	2	45.53	3	45.57	45.65	-1	6,842	-0.01%
2022/11/21	0	0.00	1	45.95	45.85	-1	7,128	-0.01%
2022/11/18	2	45.70	0	0.00	45.65	2	7,432	0.03%
2022/11/17	1	46.15	5	45.96	46.20	-4	7,423	-0.05%
2022/11/16	3	45.33	18	45.44	46.10	-15	7,464	-0.20%
2022/11/15	2	45.65	2.1	45.70	46.00	-0.1	7,430	0.00%
2022/11/14	0	0.00	2	45.50	45.00	-2	7,468	-0.03%
2022/11/10	0	0.00	3	43.70	43.80	-3	7,430	-0.04%
2022/11/09	2	42.70	1	43.00	43.00	1	7,527	0.01%
2022/11/08	3	42.77	3	43.07	42.25	0	7,570	0.00%
2022/11/07	2.1	41.76	3	42.23	42.35	-1	7,805	-0.01%
2022/11/04	1	42.20	0	0.00	42.20	1	8,032	0.01%
2022/11/03	4	40.18	7	41.11	41.40	-3	8,027	-0.04%
2022/11/02	7	40.77	11	41.10	41.00	-4	8,098	-0.05%
2022/10/31	0	0.00	2	39.80	39.90	-2	8,129	-0.02%
2022/10/28	3	39.43	0	0.00	39.05	3	8,131	0.04%
2022/10/27	0	0.00	7	39.12	39.95	-7	8,121	-0.09%
2022/10/26	5	37.78	1	38.35	37.60	4	8,063	0.05%
2022/10/25	6	38.63	2	38.85	38.30	4	8,072	0.05%
2022/10/24	4	39.29	2	40.25	38.95	2	8,111	0.02%
2022/10/21	3	38.58	2	38.90	39.05	1	8,078	0.01%
2022/10/20	2	38.50	0	0.00	38.70	2	8,089	0.02%
2022/10/19	2	39.05	0	0.00	39.00	2	8,105	0.02%
2022/10/18	3	39.50	2	40.05	39.55	1	8,090	0.01%
2022/10/17	8	37.78	4	38.18	39.80	4	8,162	0.05%
2022/10/14	0	0.00	3	38.20	38.95	-3	8,231	-0.04%
2022/10/13	2	37.60	1	36.80	36.40	1	8,282	0.01%
2022/10/12	2	38.65	2	38.78	38.70	0	8,242	0.00%
2022/10/11	0.2	38.60	0	0.00	38.40	0.2	8,291	0.00%
2022/10/07	3	40.45	0	0.00	40.60	3	8,336	0.04%
2022/10/06	3	40.85	2	41.75	41.10	1	8,352	0.01%
2022/10/05	8	41.19	5	41.47	40.80	3	8,345	0.04%
2022/10/04	0	0.00	1	39.80	39.90	-1	8,311	-0.01%
2022/10/03	2	38.50	2	38.90	38.60	0	8,391	0.00%
2022/09/30	1.1	38.42	3	38.97	39.45	-1.9	8,407	-0.02%
2022/09/29	12	38.92	20	38.30	38.30	-8	8,428	-0.09%
2022/09/28	4.1	39.15	5	38.20	37.90	-0.9	8,439	-0.01%
2022/09/27	2.1	38.59	2	40.00	40.30	0.1	8,331	0.00%
2022/09/26	29.2	42.35	26	40.39	40.15	3.2	8,083	0.04%
2022/09/23	3.1	45.40	2	44.60	44.60	1.1	7,976	0.01%
2022/09/21	1	45.40	0	0.00	45.35	1	7,978	0.01%
2022/09/20	1.1	46.81	0	0.00	46.60	1.1	7,971	0.01%
2022/09/19	2	47.58	1	47.15	46.80	1	8,015	0.01%
2022/09/16	4	47.95	0	0.00	47.25	4	8,045	0.05%
2022/09/15	3	48.88	3	49.45	48.25	0	8,114	0.00%
2022/09/14	2	46.90	2	47.70	48.80	0	8,186	0.00%
2022/09/13	5	49.07	2	49.90	48.90	3	8,228	0.04%
2022/09/12	4	49.31	2	49.25	49.30	2	8,309	0.02%
2022/09/07	2	46.65	1	46.30	46.50	1	8,480	0.01%
2022/09/06	2	47.98	0	0.00	47.30	2	8,494	0.02%
2022/09/05	2.3	49.08	16	49.34	48.50	-13.7	8,483	-0.16%
2022/09/02	1	51.50	1	51.60	51.00	0	8,479	0.00%
2022/09/01	1.1	51.19	15	51.13	51.10	-13.9	8,484	-0.16%
2022/08/31	3	51.90	6	51.65	52.20	-3	8,464	-0.04%
2022/08/30	4.1	51.50	8	51.60	52.00	-3.9	8,477	-0.05%
2022/08/29	7	50.54	3	50.93	50.70	4	8,441	0.05%
2022/08/26	14	53.51	8	53.31	52.70	6	8,393	0.07%
2022/08/25	14	52.69	19.2	52.68	53.60	-5.2	8,176	-0.06%
2022/08/24	4	50.88	0	0.00	50.30	4	7,970	0.05%
2022/08/23	4.1	50.00	1	50.50	50.70	3.1	8,204	0.04%
2022/08/22	4	50.98	0	0.00	50.80	4	8,484	0.05%
2022/08/19	5	51.90	15	52.07	51.60	-10	8,626	-0.12%
2022/08/18	3	50.60	2	51.10	51.50	1	8,886	0.01%
2022/08/17	8	51.21	4	51.10	50.90	4	8,984	0.04%
2022/08/16	3	51.17	6	51.15	51.00	-3	9,064	-0.03%
2022/08/15	3.1	49.97	7	50.09	50.20	-3.9	8,954	-0.04%
2022/08/12	35	50.38	14	50.34	50.30	21	8,964	0.23%
2022/08/11	14.1	49.45	6	49.33	49.60	8.1	8,792	0.09%
2022/08/10	3	47.55	0	0.00	47.60	3	8,698	0.03%
2022/08/09	4	46.85	4	47.34	47.10	0	8,845	0.00%
2022/08/08	1	45.60	0	0.00	45.95	1	9,344	0.01%
2022/08/05	5	45.96	2	46.28	46.50	3	9,800	0.03%
2022/08/03	1	45.25	0	0.00	45.10	1	9,954	0.01%
2022/08/01	2	47.55	1	47.15	47.15	1	10,426	0.01%
2022/07/29	6	47.88	7	47.77	47.75	-1	10,543	-0.01%
2022/07/28	3	47.50	1	47.50	47.00	2	10,780	0.02%
2022/07/27	2	46.20	1	45.85	47.15	1	10,957	0.01%
2022/07/22	1	48.25	1	48.65	48.10	0	11,136	0.00%
2022/07/21	1	47.75	11	48.17	48.95	-10	11,207	-0.09%
2022/07/20	3	47.60	2	47.93	47.25	1	11,225	0.01%
2022/07/19	1	46.30	0	0.00	46.55	1	11,345	0.01%
2022/07/18	0	0.00	4	47.84	48.20	-4	11,402	-0.04%
2022/07/15	9	47.26	1	47.20	47.55	8	11,364	0.07%
2022/07/14	0	0.00	1	45.95	46.15	-1	11,335	-0.01%
2022/07/13	3	45.30	0	0.00	44.80	3	11,443	0.03%
2022/07/08	1	46.05	0	0.00	46.40	1	11,789	0.01%
2022/07/07	1	44.75	1	44.65	44.90	0	11,800	0.00%
2022/07/05	1	45.75	0	0.00	46.00	1	12,371	0.01%
2022/07/04	1	44.50	1	44.65	44.55	0	12,364	0.00%
2022/06/30	5	48.10	1	48.20	48.05	4	12,273	0.03%
2022/06/29	3	50.10	1	50.40	50.50	2	12,324	0.02%
2022/06/28	4	51.10	0	0.00	51.00	4	12,440	0.03%
2022/06/27	1	52.50	6	52.25	52.40	-5	12,592	-0.04%
2022/06/22	4	50.70	4	51.28	50.20	0	14,000	0.00%
2022/06/21	0	0.00	1	51.50	52.40	-1	14,530	-0.01%
2022/06/20	6	50.52	2	50.30	50.20	4	14,839	0.03%
2022/06/17	10	52.74	13	52.42	52.60	-3	14,885	-0.02%
2022/06/16	5	56.78	3	58.10	54.60	2	14,888	0.01%
2022/06/15	5	57.40	10	57.83	57.00	-5	14,993	-0.03%
2022/06/14	12	57.13	1	58.10	58.40	11	15,309	0.07%
2022/06/13	8	58.44	2	57.70	57.70	6	15,378	0.04%
2022/06/10	0	0.00	1	60.50	60.50	-1	15,371	-0.01%
2022/06/09	0	0.00	8	61.20	61.00	-8	15,626	-0.05%
2022/06/08	3	61.87	3	61.27	60.80	0	15,664	0.00%
2022/06/07	5	60.96	0	0.00	61.30	5	15,905	0.03%
2022/06/06	3	61.10	1	61.00	61.00	2	16,035	0.01%
2022/06/02	1	61.90	0	0.00	61.60	1	16,288	0.01%
2022/06/01	1	61.60	2	61.80	61.60	-1	16,483	-0.01%
2022/05/31	5	62.56	4	62.65	62.30	1	16,488	0.01%
2022/05/30	0.1	62.60	4.1	62.13	62.00	-4	16,441	-0.02%
2022/05/27	5	61.06	9	60.89	60.70	-4	16,268	-0.02%
2022/05/26	7	60.23	10	60.43	60.00	-3	16,175	-0.02%
2022/05/25	11	59.31	10	59.57	59.80	1	15,883	0.01%
2022/05/24	7	58.93	9	58.77	57.50	-2	15,892	-0.01%
2022/05/23	4	59.85	1	59.30	59.40	3	15,785	0.02%
2022/05/20	3	58.73	0	0.00	59.60	3	15,830	0.02%
2022/05/19	3	58.93	3	58.17	59.60	0	15,801	0.00%
2022/05/18	6	59.22	2	59.40	59.30	4	15,781	0.03%
2022/05/17	3	59.00	5	59.88	60.10	-2	15,738	-0.01%
2022/05/16	7	59.41	10	61.42	58.60	-3	15,715	-0.02%
2022/05/13	13	59.02	69	57.45	59.70	-56	15,340	-0.37%
2022/05/12	20	56.20	5	56.80	55.50	15	15,166	0.10%
2022/05/11	9	57.17	2	57.10	56.90	7	15,825	0.04%
2022/05/10	5	56.18	4	56.45	58.00	1	16,239	0.01%
2022/05/09	1	57.00	1	56.70	56.60	0	16,322	0.00%
2022/05/06	32	55.11	1	55.20	55.50	31	16,342	0.19%
2022/05/05	2	57.10	5	57.48	57.80	-3	16,717	-0.02%
2022/05/04	1	57.10	2	55.10	55.60	-1	16,714	-0.01%
2022/05/03	3	55.40	2	55.50	55.50	1	16,822	0.01%
2022/04/29	3	54.57	1	55.70	54.30	2	17,101	0.01%
2022/04/27	2	52.75	9	53.10	53.80	-7	17,354	-0.04%
2022/04/26	1	55.10	1	54.90	54.70	0	17,287	0.00%
2022/04/25	2	54.75	0	0.00	54.20	2	17,357	0.01%
2022/04/22	4	59.00	0	0.00	57.90	4	17,523	0.02%
2022/04/21	0	0.00	2	60.20	59.90	-2	17,766	-0.01%
2022/04/20	4	59.10	0	0.00	58.90	4	18,011	0.02%
2022/04/19	2	59.90	3	60.33	59.30	-1	18,412	-0.01%
2022/04/18	8	59.24	0	0.00	59.00	8	18,403	0.04%
2022/04/15	2.1	59.36	5	58.60	58.40	-2.9	18,432	-0.02%
2022/04/13	1	62.00	0	0.00	62.40	1	18,634	0.01%
2022/04/12	5	61.56	1	63.30	60.90	4	18,821	0.02%
2022/04/11	7.1	63.25	0	0.00	62.60	7.1	18,728	0.04%
2022/04/08	10.1	67.76	1	68.00	68.00	9.1	18,893	0.05%
2022/04/07	1	68.50	2	68.90	68.00	-1	18,970	-0.01%
2022/04/06	2	69.10	0	0.00	69.40	2	19,232	0.01%
2022/04/01	2	67.65	1	67.60	69.00	1	19,662	0.01%
2022/03/31	8	69.03	0	0.00	68.90	8	19,841	0.04%
2022/03/30	1.1	69.82	0	0.00	69.80	1.1	19,946	0.01%
2022/03/29	6.2	69.80	1	70.20	70.00	5.2	20,416	0.03%
2022/03/28	14.1	69.03	12	68.66	70.50	2.1	20,327	0.01%
2022/03/25	9.4	72.18	8	72.10	71.10	1.4	20,092	0.01%
2022/03/24	5.2	76.12	3	76.77	76.30	2.2	19,374	0.01%
2022/03/23	5	78.22	22.8	78.15	79.00	-17.8	19,064	-0.09%
2022/03/22	4	76.83	7	77.04	77.20	-3	19,631	-0.02%
2022/03/21	3	76.63	1	76.40	75.80	2	19,753	0.01%
2022/03/18	6	75.88	1.1	75.09	75.30	4.9	20,122	0.02%
2022/03/17	20	74.60	25	74.52	74.90	-5	20,327	-0.02%
2022/03/16	1	71.20	0	0.00	70.40	1	20,662	0.00%
2022/03/15	1	71.10	0	0.00	70.20	1	21,408	0.00%
2022/03/14	5	73.02	2	72.95	72.50	3	23,269	0.01%
2022/03/11	0	0.00	1	70.20	71.40	-1	23,531	0.00%
2022/03/10	11.5	72.33	6	71.92	71.70	5.5	24,096	0.02%
2022/03/09	1.1	68.61	0	0.00	68.60	1.1	24,579	0.00%
2022/03/08	3	68.70	1	70.80	68.10	2	25,744	0.01%
2022/03/07	5.1	72.19	0	0.00	72.00	5.1	27,870	0.02%
2022/03/04	1	76.50	4	77.10	76.50	-3	30,560	-0.01%
2022/03/03	5	77.14	11	77.39	77.40	-6	32,162	-0.02%
2022/03/02	4	75.73	8	75.69	76.30	-4	33,425	-0.01%
2022/03/01	0.5	74.90	9	74.08	75.20	-8.5	35,505	-0.02%
2022/02/25	4.1	72.02	12	72.40	72.40	-7.9	37,159	-0.02%
2022/02/24	30.1	73.02	1	71.70	71.50	29.1	37,706	0.08%
2022/02/23	0	0.00	7	75.49	75.80	-7	38,556	-0.02%
2022/02/22	21.1	74.87	1	75.40	74.90	20.1	38,753	0.05%
2022/02/21	1.1	77.98	0	0.00	77.30	1.1	38,827	0.00%
2022/02/18	2.1	77.05	1	77.40	78.30	1.1	39,120	0.00%
2022/02/17	3.2	77.33	0	0.00	77.00	3.2	39,815	0.01%
2022/02/16	1	78.70	7	78.87	78.10	-6	39,830	-0.02%
2022/02/15	1.1	78.61	0	0.00	77.80	1.1	40,095	0.00%
2022/02/14	7	78.17	30	77.70	77.80	-23	40,215	-0.06%
2022/02/11	25	80.36	26	80.04	79.70	-1	40,771	0.00%
2022/02/10	5	77.22	15	77.20	78.10	-10	40,750	-0.02%
2022/02/09	2	75.00	1	75.08	74.70	1	40,664	0.00%
2022/02/08	1.1	72.31	0	0.00	73.00	1.1	41,039	0.00%
2022/02/07	6	73.07	3	73.03	73.40	3	40,868	0.01%
2022/01/26	8	75.73	7	75.91	76.80	1	40,695	0.00%
2022/01/25	1.2	75.20	7	75.71	75.40	-5.8	41,051	-0.01%
2022/01/24	8	73.96	8	75.39	75.30	0	41,508	0.00%
2022/01/21	6.1	75.40	2	74.90	73.10	4.1	41,929	0.01%
2022/01/20	30.1	76.27	3.1	77.11	77.60	27	41,885	0.06%
2022/01/19	7	77.09	37	77.20	77.10	-30	41,826	-0.07%
2022/01/18	7.1	79.83	6	78.83	78.60	1.1	41,937	0.00%
2022/01/17	5	78.94	3	80.40	79.30	2	41,950	0.00%
2022/01/14	7.1	76.75	7	77.76	78.10	0.1	42,033	0.00%
2022/01/13	10	79.58	13	80.05	79.60	-3	42,427	-0.01%
2022/01/12	14	79.48	14	80.58	78.20	0	42,420	0.00%
2022/01/11	5.4	78.84	0	0.00	78.30	5.4	42,167	0.01%
2022/01/10	3.2	78.70	6	79.90	80.00	-2.8	42,243	-0.01%
2022/01/07	17	79.72	5	79.78	78.50	12	42,337	0.03%
2022/01/06	5	81.96	8	82.23	82.90	-3	41,989	-0.01%
2022/01/05	8	83.91	6	82.80	82.50	2	42,144	0.00%
2022/01/04	1	84.80	5	85.26	85.50	-4	42,220	-0.01%
2022/01/03	7	85.76	1	86.30	84.80	6	42,114	0.01%
2021/12/30	1	85.40	0	0.00	85.50	1	42,011	0.00%
2021/12/29	11	85.18	7.3	85.97	85.00	3.7	42,044	0.01%
2021/12/28	12	85.65	2	85.00	84.20	10	41,934	0.02%
2021/12/27	1	84.40	2	84.75	84.70	-1	41,756	0.00%
2021/12/24	2	83.25	1	82.70	82.50	1	41,692	0.00%
2021/12/23	39	83.40	44	84.14	83.20	-5	41,679	-0.01%
2021/12/22	2.1	81.62	0	0.00	81.00	2.1	41,410	0.01%
2021/12/21	43	81.49	2	81.15	81.20	41	41,428	0.10%
2021/12/20	15.2	82.20	0	0.00	82.20	15.2	41,361	0.04%
2021/12/17	6	82.70	31	82.72	82.40	-25	41,536	-0.06%
2021/12/16	10	84.34	8	85.49	84.50	2	41,773	0.00%
2021/12/15	2.1	81.99	1	81.50	81.80	1.1	41,044	0.00%
2021/12/14	24	81.51	18	80.29	81.60	6	41,013	0.01%
2021/12/13	5	83.20	61	83.22	82.80	-56	40,747	-0.14%
2021/12/10	7	84.40	5	85.06	84.90	2	40,474	0.00%
2021/12/09	60	85.30	58.3	87.01	84.60	1.7	39,901	0.00%
2021/12/08	69.3	88.77	81	88.41	88.40	-11.7	39,235	-0.03%
2021/12/07	3	83.17	13	83.29	84.30	-10	37,600	-0.03%
2021/12/06	6	84.58	7	83.99	83.30	-1	37,365	0.00%
2021/12/03	7	85.94	3	85.67	86.50	4	37,287	0.01%
2021/12/02	12	86.37	18	85.42	85.40	-6	37,252	-0.02%
2021/12/01	24	86.36	29.3	85.87	86.70	-5.3	36,316	-0.01%
2021/11/30	72.3	86.16	22.3	85.84	81.80	50	34,565	0.14%
2021/11/29	13	78.89	22.3	79.46	84.90	-9.3	32,731	-0.03%
2021/11/26	9.2	77.98	26	77.47	77.20	-16.8	31,324	-0.05%
2021/11/25	33	77.14	21.5	77.71	79.70	11.6	30,253	0.04%
2021/11/24	16.1	75.62	30	76.14	76.40	-13.9	28,302	-0.05%
2021/11/23	7.1	70.00	3	69.40	69.50	4.1	27,223	0.02%
2021/11/22	7	70.69	15	70.39	71.20	-8	27,501	-0.03%
2021/11/19	9	68.36	2	67.70	67.30	7	27,702	0.03%
2021/11/18	2	67.90	4	67.98	67.70	-2	27,758	-0.01%
2021/11/17	10	68.79	1	69.10	68.90	9	27,904	0.03%
2021/11/16	3	70.10	4	70.33	68.20	-1	27,849	0.00%
2021/11/15	1	68.00	1	68.00	67.40	0	27,355	0.00%
2021/11/12	8	67.28	4	67.05	66.80	4	27,411	0.01%
2021/11/11	3	68.83	1	69.70	68.60	2	27,191	0.01%
2021/11/10	9	69.51	11	70.16	69.60	-2	27,049	-0.01%
2021/11/09	4	68.43	14	69.08	68.30	-10	26,377	-0.04%
2021/11/08	13.2	67.60	4	66.95	66.60	9.2	25,834	0.04%
2021/11/05	5	67.78	23	67.68	66.30	-18	25,599	-0.07%
2021/11/04	4	65.00	9	64.86	64.70	-5	25,211	-0.02%
2021/11/03	24	64.11	0	0.00	64.10	24	25,388	0.09%
2021/11/02	8	67.55	12	66.42	65.50	-4	25,396	-0.02%
2021/11/01	10	67.02	14	67.15	68.00	-4	25,138	-0.02%
2021/10/29	35	65.23	39	65.50	64.20	-4	24,825	-0.02%
2021/10/28	5	62.58	9	62.46	61.60	-4	24,286	-0.02%
2021/10/27	1	62.10	1	62.10	62.10	0	24,335	0.00%
2021/10/26	5	61.92	14	61.82	61.20	-9	24,811	-0.04%
2021/10/25	0	0.00	1	61.30	61.60	-1	25,087	0.00%
2021/10/22	12	61.95	3	61.97	62.00	9	25,756	0.03%
2021/10/21	10	61.32	7.4	61.04	60.50	2.6	26,940	0.01%
2021/10/20	13	58.76	3	58.80	58.30	10	27,151	0.04%
2021/10/19	6	57.38	2	57.45	57.10	4	27,572	0.01%
2021/10/18	15.1	57.41	2	58.15	56.80	13.1	28,329	0.05%
2021/10/15	7	58.56	5	58.06	58.80	2	28,865	0.01%
2021/10/14	1	55.10	2	55.75	55.10	-1	29,007	0.00%
2021/10/13	5.1	56.44	26	54.97	54.90	-20.9	29,386	-0.07%
2021/10/12	5	58.74	3.7	57.83	57.70	1.4	29,393	0.00%
2021/10/08	3	61.10	2	60.90	61.30	1	29,452	0.00%
2021/10/07	12	61.26	4	61.70	62.10	8	29,875	0.03%
2021/10/06	2.2	58.89	1	58.50	58.50	1.2	31,380	0.00%
2021/10/05	7.6	57.58	1	59.90	60.40	6.6	32,249	0.02%
2021/10/04	4	60.15	1	62.40	58.20	3	32,428	0.01%
2021/10/01	1	62.10	1	62.60	60.50	0	33,205	0.00%
2021/09/30	1.1	63.28	2	62.45	63.60	-0.9	34,625	0.00%
2021/09/29	2	64.45	2	65.15	63.20	0	34,630	0.00%
2021/09/28	7	67.71	15	67.60	67.10	-8	34,636	-0.02%
2021/09/27	3	68.47	21	68.86	68.10	-18	34,805	-0.05%
2021/09/24	48	70.54	57	69.15	69.00	-9	35,209	-0.03%
2021/09/23	25	70.13	21	70.79	69.60	4	35,387	0.01%
2021/09/22	36	69.54	6	69.28	69.30	30	35,842	0.08%
2021/09/17	23	68.49	15.1	68.64	69.40	7.9	36,073	0.02%
2021/09/16	3	68.87	9	68.37	69.00	-6	36,748	-0.02%
2021/09/15	12	67.28	37	67.02	67.10	-25	37,667	-0.07%
2021/09/14	15	68.43	10	68.20	68.10	5	39,322	0.01%
2021/09/13	2	69.30	0	0.00	68.30	2	40,604	0.00%
2021/09/10	0	0.00	4	68.70	69.30	-4	41,229	-0.01%
2021/09/09	34	67.01	22	66.95	67.00	12	43,160	0.03%
2021/09/08	11	66.55	20	65.10	65.00	-9	43,523	-0.02%
2021/09/07	4	70.48	2	72.40	68.60	2	43,238	0.00%
2021/09/06	6	70.17	12	71.27	70.60	-6	42,950	-0.01%
2021/09/03	5	71.04	13.2	70.98	72.00	-8.2	42,853	-0.02%
2021/09/02	14	72.13	25	72.11	68.80	-11	43,072	-0.03%
2021/09/01	2	70.15	34	70.20	70.70	-32	42,978	-0.07%
2021/08/31	11	70.19	17	69.64	70.40	-6	43,744	-0.01%
2021/08/30	2	69.15	9	69.73	69.60	-7	43,580	-0.02%
2021/08/27	62	69.52	39	69.20	68.70	23	43,718	0.05%
2021/08/26	29	69.42	43	69.94	70.20	-14	43,464	-0.03%
2021/08/25	15	68.85	39	68.96	68.70	-24	42,798	-0.06%
2021/08/24	3	65.57	2	64.55	64.60	1	41,825	0.00%
2021/08/23	2	64.60	2.1	64.45	64.90	-0.1	41,991	0.00%
2021/08/20	3	62.27	2	62.45	62.00	1	42,002	0.00%
2021/08/19	6	61.10	7	61.61	60.00	-1	42,029	0.00%
2021/08/18	6	59.20	4	58.33	60.30	2	42,809	0.00%
2021/08/17	4	57.95	2	56.00	56.00	2	42,930	0.00%
2021/08/16	4	59.58	3	59.67	59.20	1	42,830	0.00%
2021/08/13	25	62.12	25	59.80	59.80	0	42,736	0.00%
2021/08/12	26	63.78	19	63.00	63.00	7	42,761	0.02%
2021/08/11	25	63.31	16	62.94	63.00	9	42,854	0.02%
2021/08/10	12	64.15	8	63.25	62.70	4	42,903	0.01%
2021/08/09	23.1	67.05	2	68.55	65.50	21.1	43,104	0.05%
2021/08/06	23	69.65	11	69.66	69.30	12	43,250	0.03%
2021/08/05	17	71.55	3	71.27	71.60	14	43,441	0.03%
2021/08/04	9	71.62	13	70.58	69.70	-4	43,842	-0.01%
2021/08/03	1.1	69.71	1	69.20	69.00	0.1	43,935	0.00%
2021/08/02	2	69.80	0	0.00	68.70	2	44,212	0.00%
2021/07/30	7	71.90	13	72.16	69.80	-6	44,358	-0.01%
2021/07/29	1	68.90	7.2	70.92	71.80	-6.2	44,148	-0.01%
2021/07/28	18.2	68.15	13	67.25	67.60	5.2	44,340	0.01%
2021/07/27	71.1	73.07	47	73.89	71.70	24.1	44,608	0.05%
2021/07/26	11	68.61	22.2	70.80	71.20	-11.2	43,726	-0.03%
2021/07/23	17	69.49	19	68.78	67.90	-2	43,313	0.00%
2021/07/22	47	69.64	42.3	69.05	69.30	4.7	43,250	0.01%
2021/07/21	54	67.28	65	67.53	66.40	-11	43,084	-0.03%
2021/07/20	36	66.57	21	65.86	65.10	15	44,059	0.03%
2021/07/19	20	66.90	22	67.20	67.10	-2	45,994	0.00%
2021/07/16	6	65.83	0	0.00	65.10	6	47,289	0.01%
2021/07/15	14	65.31	6	65.95	65.50	8	50,274	0.02%
2021/07/14	11	66.86	12	66.80	66.50	-1	51,027	0.00%
2021/07/13	38	69.06	41	69.96	67.10	-3	50,995	-0.01%
2021/07/12	8	66.96	8	66.86	67.70	0	49,305	0.00%
2021/07/09	10	64.54	15.5	64.04	63.90	-5.5	48,631	-0.01%
2021/07/08	41	66.83	33	64.36	64.20	8	49,415	0.02%
2021/07/07	48.1	63.69	80	64.30	65.70	-31.9	49,823	-0.06%
2021/07/06	2	60.65	3	61.43	60.70	-1	49,067	0.00%
2021/07/05	4	62.00	0	0.00	62.00	4	50,883	0.01%
2021/07/02	2	60.60	4	60.10	61.30	-2	51,926	0.00%
2021/07/01	6	59.02	30	59.42	58.80	-24	52,148	-0.05%
2021/06/30	7	61.97	4	62.68	61.10	3	51,772	0.01%
2021/06/29	32.1	62.73	32.1	63.31	62.00	0	51,477	0.00%
2021/06/28	2	61.40	1	60.50	61.00	1	50,641	0.00%
2021/06/25	15.1	62.15	5	62.38	60.90	10.1	50,287	0.02%
2021/06/24	21.1	63.12	12	62.67	62.80	9.1	49,465	0.02%
2021/06/23	25	62.06	31	62.32	64.50	-6	48,366	-0.01%
2021/06/22	9	61.46	17	60.21	59.60	-8	46,598	-0.02%
2021/06/21	37.1	58.72	18.3	58.61	59.20	18.9	45,198	0.04%
2021/06/18	45.3	59.28	61	58.97	58.00	-15.8	44,400	-0.04%
2021/06/17	6	54.28	33	55.24	56.50	-27	42,212	-0.06%
2021/06/16	7	53.61	3	54.40	53.20	4	41,615	0.01%
2021/06/15	9	54.16	13	54.57	54.50	-4	41,494	-0.01%
2021/06/11	16	54.06	7	55.00	53.70	9	41,405	0.02%
2021/06/10	14	55.50	7	54.94	55.10	7	41,386	0.02%
2021/06/09	8	54.75	12	54.48	54.50	-4	40,538	-0.01%
2021/06/08	31	54.22	25	53.99	53.40	6	39,603	0.02%
2021/06/07	9.2	51.88	8	52.06	52.30	1.2	38,610	0.00%
2021/06/04	5	52.72	1	52.90	51.50	4	38,533	0.01%
2021/06/03	2	51.95	54	51.48	52.70	-52	38,248	-0.14%
2021/06/02	3	50.43	0	0.00	50.70	3	37,984	0.01%
2021/06/01	5	51.98	3	51.80	51.60	2	37,889	0.01%
2021/05/28	22	51.08	11	51.25	50.80	11	37,541	0.03%
2021/05/27	52	50.07	30	50.38	50.00	22	37,595	0.06%
2021/05/26	92	50.08	14	50.90	49.65	78	38,069	0.20%
2021/05/25	15	47.76	20	48.63	49.35	-5	37,991	-0.01%
2021/05/24	1	44.15	3	44.97	44.90	-2	37,818	-0.01%
2021/05/21	0	0.00	1	44.10	44.10	-1	37,958	0.00%
2021/05/20	4	44.06	4	44.20	42.90	0	38,330	0.00%
2021/05/19	2	44.50	1	44.55	45.55	1	38,318	0.00%
2021/05/18	4	43.99	11.5	44.34	45.15	-7.5	38,251	-0.02%
2021/05/17	13	43.45	11	43.80	41.35	2	38,136	0.01%
2021/05/14	4	45.51	4	46.75	44.45	0	37,652	0.00%
2021/05/13	4	45.41	18	46.09	46.10	-14	37,223	-0.04%
2021/05/12	17	45.43	17	47.33	45.20	0	36,716	0.00%
2021/05/11	5	48.89	34	49.25	48.10	-29	35,969	-0.08%
2021/05/10	10.3	52.53	13	51.78	51.50	-2.7	35,516	-0.01%
2021/05/07	18	53.47	31	53.93	54.70	-13	35,156	-0.04%
2021/05/06	13	52.42	7	52.37	51.20	6	34,824	0.02%
2021/05/05	28	53.42	30	53.42	51.80	-2	34,990	-0.01%
2021/05/04	89	53.68	10	53.74	55.20	79	34,372	0.23%
2021/05/03	32.3	56.02	109	56.82	54.90	-76.7	33,362	-0.23%	大賣/
2021/04/29	15	57.67	29	57.21	58.00	-14	32,885	-0.04%
2021/04/28	30	57.72	31	57.35	56.90	-1	32,626	0.00%
2021/04/27	4.4	56.94	27	56.61	56.10	-22.6	32,409	-0.07%
2021/04/26	84	60.66	48	59.38	58.80	36	31,778	0.11%
2021/04/23	44	57.25	32	57.98	58.30	12	30,344	0.04%
2021/04/22	38	56.53	16	56.34	53.00	22	29,151	0.08%
2021/04/21	22	56.72	40.5	57.45	56.40	-18.5	27,746	-0.07%
2021/04/20	10	51.77	13	52.58	52.90	-3	24,892	-0.01%
2021/04/19	28	48.26	32	48.26	48.15	-4	23,884	-0.02%
2021/04/16	3	46.15	1	46.40	46.15	2	23,470	0.01%
2021/04/15	7	46.71	3.4	45.91	46.50	3.6	23,342	0.02%
2021/04/14	8	46.34	12	48.20	46.55	-4	23,124	-0.02%
2021/04/13	66	50.34	74	50.12	48.20	-8	22,165	-0.04%
2021/04/12	39	49.51	15	49.13	48.60	24	20,842	0.12%
2021/04/09	24	49.14	68.1	48.99	48.55	-44.1	20,153	-0.22%
2021/04/08	69	46.27	49	47.05	48.00	20	18,280	0.11%
2021/04/07	32	43.54	4.3	43.64	43.65	27.7	17,193	0.16%
2021/04/06	4	41.78	3	42.25	42.45	1	17,560	0.01%
2021/03/31	0	0.00	5	41.68	42.20	-5	17,669	-0.03%
2021/03/29	2	41.45	1	41.35	41.60	1	18,033	0.01%
2021/03/26	0.3	41.15	0	0.00	41.15	0.3	18,784	0.00%
2021/03/25	1	41.05	6	41.10	41.05	-5	18,873	-0.03%
2021/03/23	4	41.21	0	0.00	41.15	4	19,321	0.02%
2021/03/22	1	41.80	0	0.00	41.60	1	19,501	0.01%
2021/03/19	2	41.60	0	0.00	41.55	2	19,841	0.01%
2021/03/18	2	42.30	3	43.02	42.20	-1	20,037	0.00%
2021/03/17	1	43.60	1	43.05	43.00	0	20,750	0.00%
2021/03/16	0	0.00	55	42.61	43.30	-55	21,165	-0.26%
2021/03/15	0	0.00	2	41.55	41.55	-2	23,087	-0.01%
2021/03/12	5	41.00	3	41.55	41.25	2	24,180	0.01%
2021/03/11	1	41.05	7	40.90	41.15	-6	25,079	-0.02%
2021/03/10	21	40.43	5	40.64	40.30	16	27,227	0.06%
2021/03/09	40	40.56	4	40.60	40.80	36	28,202	0.13%
2021/03/08	0	0.00	30	41.65	41.60	-30	28,620	-0.10%
2021/03/05	20	40.89	15	41.39	40.85	5	29,173	0.02%
2021/03/04	8	42.12	0.1	42.10	42.00	7.9	29,757	0.03%
2021/03/03	16	42.73	10.3	42.16	42.45	5.7	29,771	0.02%
2021/03/02	12	43.69	4	45.80	43.20	8	29,757	0.03%
2021/02/26	42	45.40	15	45.73	44.80	27	29,441	0.09%
2021/02/25	42	45.10	40	44.68	46.50	2	28,947	0.01%
2021/02/24	3	43.57	6	43.58	42.90	-3	28,334	-0.01%
2021/02/23	5	44.04	7	43.76	43.40	-2	28,170	-0.01%
2021/02/22	13	43.42	1	44.20	43.50	12	27,996	0.04%
2021/02/19	4	42.79	6	43.10	43.25	-2	27,507	-0.01%
2021/02/18	12	41.80	8	42.31	42.45	4	27,405	0.01%
2021/02/17	11	40.89	17	40.79	40.90	-6	27,170	-0.02%
2021/02/04	2	38.95	0	0.00	38.95	2	26,891	0.01%
2021/02/03	1	39.45	2	39.83	39.40	-1	26,883	0.00%
2021/02/02	1	39.70	0	0.00	39.70	1	26,830	0.00%
2021/02/01	2	39.00	0.1	39.21	39.00	1.9	26,794	0.01%
2021/01/29	5	40.17	0	0.00	40.00	5	26,700	0.02%
2021/01/28	3	40.92	2	40.88	41.00	1	26,567	0.00%
2021/01/27	41	41.70	23	41.75	41.45	18	26,466	0.07%
2021/01/25	5	40.60	3	40.13	40.40	2	25,874	0.01%
2021/01/22	10	39.94	16	39.94	40.45	-6	25,767	-0.02%
2021/01/21	4	38.15	3	38.75	38.35	1	25,526	0.00%
2021/01/20	14	41.02	22	40.15	39.20	-8	25,271	-0.03%
2021/01/19	4	43.15	2	43.30	42.95	2	24,844	0.01%
2021/01/18	5	43.63	3	43.23	43.45	2	24,675	0.01%
2021/01/15	47	44.97	34	44.72	43.85	13	24,390	0.05%
2021/01/14	2	44.08	7	43.54	43.35	-5	23,214	-0.02%
2021/01/13	9	43.33	12	43.13	43.20	-3	22,781	-0.01%
2021/01/12	12	41.64	0	0.00	41.90	12	22,334	0.05%
2021/01/11	2	42.25	9	42.73	42.95	-7	22,159	-0.03%
2021/01/08	0	0.00	1	42.50	42.00	-1	22,102	0.00%
2021/01/07	3	42.55	2	42.30	42.00	1	22,321	0.00%
2021/01/06	8	42.03	7	41.79	41.55	1	22,178	0.00%
2021/01/05	0	0.00	0	41.80	42.25	0	21,936	0.00%
2021/01/04	5	41.89	0	0.00	41.80	5	21,825	0.02%
2020/12/31	6	43.32	2	43.70	42.80	4	21,588	0.02%
2020/12/30	12	44.29	14	44.00	43.65	-2	21,398	-0.01%
2020/12/29	9	44.18	21	44.02	43.90	-12	21,047	-0.06%
2020/12/28	6	41.99	2	42.58	42.65	4	20,134	0.02%
2020/12/25	2	41.90	0	0.00	41.70	2	19,751	0.01%
2020/12/24	5	42.17	2	42.50	42.20	3	19,574	0.02%
2020/12/23	5	42.49	4	42.65	42.60	1	19,383	0.01%
2020/12/22	24	42.38	14	43.05	41.80	10	19,094	0.05%
2020/12/21	3	41.14	0	0.00	41.50	3	18,269	0.02%
2020/12/18	0	0.00	0	41.10	41.10	0	18,105	0.00%
2020/12/17	2	41.23	2	41.05	41.10	0	17,956	0.00%
2020/12/16	1	42.55	0	0.00	42.50	1	17,643	0.01%
2020/12/15	3	42.38	2	42.63	41.60	1	17,424	0.01%
2020/12/14	3	43.82	6	43.75	43.40	-3	17,103	-0.02%
2020/12/11	5	44.00	1	44.25	44.25	4	16,861	0.02%
2020/12/10	14	45.08	22	44.85	44.05	-8	15,993	-0.05%
2020/12/09	67	47.09	62	46.87	45.70	5	15,207	0.03%
2020/12/08	51	45.24	63	44.85	45.70	-12	13,020	-0.09%
2020/12/07	37	43.04	36	43.48	43.05	1	11,934	0.01%
2020/12/04	120	43.29	118	43.56	44.30	2	11,044	0.02%	大買/大賣/
2020/12/03	11	42.43	5	41.77	42.55	6	8,896	0.07%
2020/12/02	5	39.22	13	38.99	38.70	-8	8,094	-0.10%
2020/12/01	22	38.58	19	39.10	38.70	3	7,662	0.04%
2020/11/30	34	38.45	32	38.41	37.75	2	7,067	0.03%
2020/11/27	0	0.00	11	36.12	36.20	-11	6,504	-0.17%
2020/11/26	4	36.20	6	36.16	36.25	-2	6,560	-0.03%
2020/11/25	3	34.85	0	0.00	35.25	3	6,471	0.05%
2020/11/24	43	35.97	33	35.86	35.40	10	6,440	0.16%
2020/11/23	1	35.50	10	35.37	35.95	-9	6,216	-0.14%
2020/11/20	1	34.30	3	34.35	34.35	-2	5,793	-0.03%
2020/11/19	2	34.15	0	0.00	33.85	2	5,733	0.03%
2020/11/17	0	0.00	3	33.95	33.50	-3	5,675	-0.05%
2020/11/16	2	33.00	0	0.00	33.15	2	5,760	0.03%
2020/11/13	0	0.00	1	32.85	32.80	-1	5,827	-0.02%
2020/11/09	0	0.00	5	32.50	32.55	-5	6,280	-0.08%
2020/11/06	1	32.50	0	0.00	32.40	1	6,308	0.02%
2020/11/04	1	32.75	0	0.00	32.60	1	6,454	0.02%
2020/11/02	0	0.00	3	32.45	32.50	-3	6,846	-0.04%
2020/10/30	3	31.88	0	0.00	31.65	3	6,946	0.04%
2020/10/29	2	32.35	0	0.00	32.35	2	7,069	0.03%
2020/10/28	3	32.85	0	0.00	32.85	3	7,182	0.04%
2020/10/26	3	33.55	5	33.60	33.55	-2	8,108	-0.02%
2020/10/23	1	33.90	0	0.00	33.90	1	8,170	0.01%
2020/10/20	1	34.10	0	0.00	34.10	1	8,904	0.01%
2020/10/16	4	34.91	0	0.00	34.50	4	8,991	0.04%
2020/10/15	3	35.60	11	35.55	35.60	-8	8,927	-0.09%
2020/10/14	0	0.00	3	34.25	34.25	-3	8,613	-0.03%
2020/10/12	3	33.55	0	0.00	33.50	3	8,986	0.03%
2020/10/08	2	34.20	0	0.00	34.20	2	9,028	0.02%
2020/10/07	0	0.00	10	34.30	34.40	-10	9,079	-0.11%
2020/10/05	2	34.10	0	0.00	34.10	2	9,303	0.02%
2020/09/29	0	0.00	10	33.80	33.75	-10	9,617	-0.10%
2020/09/28	10	34.05	2	34.45	33.90	8	9,959	0.08%
2020/09/24	1	33.85	0	0.00	33.35	1	11,107	0.01%
2020/09/22	0	0.00	1	34.50	34.55	-1	11,169	-0.01%
2020/09/21	3	35.05	0	0.00	34.90	3	11,158	0.03%
2020/09/18	1	35.80	0	0.00	35.75	1	11,133	0.01%
2020/09/17	0	0.00	8	36.09	36.10	-8	11,111	-0.07%
2020/09/16	0	0.00	14	35.78	35.45	-14	10,976	-0.13%
2020/09/15	2	35.35	0	0.00	35.30	2	10,937	0.02%
2020/09/11	5	35.21	0	0.00	35.05	5	11,033	0.05%
2020/09/10	6	35.68	0	0.00	35.45	6	11,042	0.05%
2020/09/09	0.1	35.95	3	35.85	35.90	-2.9	11,088	-0.03%
2020/09/08	3	35.15	0	0.00	35.25	3	11,062	0.03%
2020/09/07	5	36.95	3	37.50	35.50	2	11,222	0.02%
2020/09/04	5	35.75	54	35.56	36.00	-49	10,950	-0.45%
2020/09/03	9	35.53	0	0.00	35.35	9	10,853	0.08%
2020/09/02	32	35.12	4	35.89	35.60	28	10,878	0.26%
2020/09/01	33	34.99	0	0.00	34.85	33	11,131	0.30%
2020/08/31	0	0.00	4	34.84	34.80	-4	10,967	-0.04%
2020/08/28	2	34.05	2	34.70	34.40	0	10,840	0.00%
2020/08/27	0	0.00	2	34.75	35.15	-2	10,857	-0.02%
2020/08/25	3	33.73	0	0.00	33.60	3	11,005	0.03%
2020/08/20	2	34.05	0	0.00	33.00	2	11,012	0.02%
2020/08/19	4	35.95	0	0.00	35.65	4	10,851	0.04%
2020/08/18	0	0.00	110	37.05	36.45	-110	10,844	-1.01%	大賣/鉅額交易
2020/08/17	0	0.00	4	36.40	36.85	-4	10,705	-0.04%
2020/08/12	5	35.27	4	35.63	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	75	35.36	0	0.00	35.20	75	10,633	0.71%
2020/08/07	28	35.98	0	0.00	35.75	28	10,730	0.26%
2020/08/06	8	36.93	17	37.32	37.45	-9	10,749	-0.08%
2020/08/05	19	36.96	38	37.46	36.90	-19	10,688	-0.18%
2020/08/04	9	36.91	1	37.10	37.10	8	10,597	0.08%
2020/08/03	18	36.76	3	36.90	36.85	15	10,564	0.14%
2020/07/31	17	36.99	76	37.35	37.15	-59	10,441	-0.57%
2020/07/30	0	0.00	2	36.10	36.35	-2	9,654	-0.02%
2020/07/29	16	35.61	30	35.50	35.50	-14	9,631	-0.15%
2020/07/28	5	36.78	3	36.07	35.65	2	9,736	0.02%
2020/07/27	1	35.05	7	35.22	35.25	-6	9,497	-0.06%
2020/07/24	1	34.30	2	34.25	34.25	-1	9,370	-0.01%
2020/07/23	3	34.85	0	0.00	34.85	3	9,367	0.03%
2020/07/22	0	0.00	1	35.25	35.05	-1	9,487	-0.01%
2020/07/21	1	35.00	5	35.37	34.85	-4	9,454	-0.04%
2020/07/20	2	34.43	1	34.50	34.50	1	9,423	0.01%
2020/07/17	3	34.85	2	35.60	34.85	1	9,443	0.01%
2020/07/16	1	34.85	18	35.31	35.60	-17	9,483	-0.18%
2020/07/15	2	33.90	1	33.60	34.20	1	9,227	0.01%
2020/07/14	1	33.70	1	33.55	33.50	0	9,231	0.00%
2020/07/13	0	0.00	1	34.40	34.30	-1	9,247	-0.01%
2020/07/10	16	36.09	20	35.78	35.55	-4	9,270	-0.04%
2020/07/09	16	36.87	2	36.88	36.70	14	9,162	0.15%
2020/07/08	13	37.06	10	37.60	37.20	3	9,011	0.03%
2020/07/07	76	37.32	8	37.24	37.00	68	8,909	0.76%
2020/07/06	59	38.39	14	38.73	38.55	45	8,697	0.52%
2020/07/03	10	35.90	4	35.75	36.45	6	8,188	0.07%
2020/07/02	1	34.20	3	34.25	34.20	-2	7,697	-0.03%
2020/07/01	0	0.00	3	33.85	33.80	-3	7,699	-0.04%
2020/06/30	0	0.00	1	33.50	33.40	-1	7,723	-0.01%
2020/06/29	3	33.00	0	33.00	33.00	3	7,759	0.04%
2020/06/19	1	33.60	1	34.20	33.60	0	8,082	0.00%
2020/06/18	1	33.50	0	0.00	33.50	1	8,038	0.01%
2020/06/17	3	33.53	0	0.00	33.75	3	8,047	0.04%
2020/06/16	2	34.00	5	33.85	33.95	-3	8,149	-0.04%
2020/06/12	5	33.58	1	33.40	34.15	4	8,265	0.05%
2020/06/11	2	33.28	0	0.00	32.75	2	8,149	0.02%
2020/06/10	1	33.95	1	33.55	33.70	0	8,183	0.00%
2020/06/09	1	34.20	0	0.00	33.90	1	8,370	0.01%
2020/06/08	3	35.40	10	34.92	34.85	-7	8,405	-0.08%
2020/06/05	1	33.90	0	0.00	33.90	1	8,023	0.01%
2020/06/04	3	34.02	0	0.00	33.60	3	8,147	0.04%
2020/06/03	2	34.18	7	34.16	34.15	-5	8,189	-0.06%
2020/06/02	9	34.36	2	34.40	34.55	7	8,115	0.09%
2020/05/29	1	33.15	0	0.00	32.75	1	7,968	0.01%
2020/05/27	1	32.90	1	33.55	33.20	0	8,364	0.00%
2020/05/26	0	0.00	42	33.95	33.50	-42	8,744	-0.48%
2020/05/25	55	33.60	13	33.70	33.70	42	8,973	0.47%
2020/05/20	0	0.00	1	33.70	33.55	-1	9,054	-0.01%
2020/05/19	0	0.00	1	33.20	33.20	-1	9,104	-0.01%
2020/05/18	2	32.70	0	0.00	32.40	2	9,309	0.02%
2020/05/15	0	0.00	17	34.06	33.45	-17	9,366	-0.18%
2020/05/14	0	0.00	3	33.93	33.70	-3	9,582	-0.03%
2020/05/13	2	34.40	2	34.50	34.40	0	9,598	0.00%
2020/05/12	2	33.90	12	33.95	33.40	-10	9,448	-0.11%
2020/05/11	3	32.98	0	0.00	33.05	3	9,464	0.03%
2020/05/08	2	33.18	1	32.85	32.70	1	9,395	0.01%
2020/05/07	1	32.70	1	32.70	32.70	0	9,277	0.00%
2020/05/06	1	32.75	3	32.65	32.35	-2	9,233	-0.02%
2020/05/05	18	32.91	1	32.50	32.55	17	9,207	0.18%
2020/05/04	0	0.00	1	32.85	32.85	-1	9,141	-0.01%
2020/04/30	17	31.75	7	32.19	32.70	10	8,989	0.11%
2020/04/28	0	0.00	1	31.10	30.95	-1	8,819	-0.01%
2020/04/27	0	0.00	6	30.00	30.70	-6	8,850	-0.07%
2020/04/21	6	30.01	1	29.05	28.75	5	8,808	0.06%
2020/04/20	0	0.00	3	28.93	29.00	-3	8,715	-0.03%
2020/04/16	1	28.85	1	29.20	29.10	0	8,703	0.00%
2020/04/15	2	29.00	3	29.00	29.05	-1	8,664	-0.01%
2020/04/14	1	28.70	10	28.70	28.65	-9	8,655	-0.10%
2020/04/13	0	0.00	5	27.95	28.00	-5	8,677	-0.06%
2020/04/10	1	28.10	8	28.15	28.30	-7	8,761	-0.08%
2020/04/09	30	29.55	30	29.33	28.45	0	9,015	0.00%
2020/04/08	18	28.02	1	27.85	28.90	17	9,001	0.19%
2020/04/07	0	0.00	3	27.22	27.30	-3	8,905	-0.03%
2020/04/01	3	26.20	2	26.03	26.15	1	9,526	0.01%
2020/03/31	5	25.92	0	0.00	25.95	5	9,491	0.05%
2020/03/30	0	0.00	8	25.35	25.70	-8	9,638	-0.08%
2020/03/27	7	25.89	5	25.85	25.60	2	9,646	0.02%
2020/03/26	1	26.05	1	25.65	26.05	0	9,570	0.00%
2020/03/25	0	0.00	3	25.65	26.00	-3	9,519	-0.03%
2020/03/24	0	0.00	1	23.95	23.90	-1	9,452	-0.01%
2020/03/23	2	22.73	15	22.80	22.60	-13	9,873	-0.13%
2020/03/20	0	0.00	9	24.20	24.30	-9	10,014	-0.09%
2020/03/19	1	22.55	0	0.00	22.55	1	10,038	0.01%
2020/03/17	0	0.00	2	25.35	25.05	-2	10,270	-0.02%
2020/03/16	3	27.20	0	0.00	26.45	3	10,196	0.03%
2020/03/13	2	27.23	0	0.00	27.90	2	10,206	0.02%
2020/03/10	7	32.11	8	32.81	33.05	-1	10,412	-0.01%
2020/03/09	4	33.58	7	33.09	33.00	-3	10,701	-0.03%
2020/03/06	1	34.75	0	0.00	34.75	1	10,583	0.01%
2020/03/04	3	34.85	14	34.76	34.85	-11	10,516	-0.10%
2020/03/03	3	35.88	0	0.00	35.15	3	10,472	0.03%
2020/03/02	11	35.00	21	35.58	35.50	-10	10,424	-0.10%
2020/02/27	3	34.47	0	0.00	34.15	3	10,167	0.03%
2020/02/25	2	34.40	1	35.10	35.15	1	9,448	0.01%
2020/02/24	2	35.10	0	0.00	35.00	2	9,393	0.02%
2020/02/21	10	35.00	14	35.34	35.40	-4	9,348	-0.04%
2020/02/20	0	0.00	1	35.60	35.00	-1	9,230	-0.01%
2020/02/19	11	35.26	10	35.47	35.30	1	9,113	0.01%
2020/02/18	2	34.55	0	0.00	34.65	2	8,882	0.02%
2020/02/17	9	34.63	4	34.99	34.65	5	8,773	0.06%
2020/02/14	0	0.00	1	34.25	34.00	-1	8,475	-0.01%
2020/02/12	0	0.00	3	33.27	33.60	-3	8,348	-0.04%
2020/02/06	6	32.24	1	32.40	32.40	5	8,669	0.06%
2020/02/05	3	32.07	1	31.80	31.80	2	8,800	0.02%
2020/02/03	5	31.10	1	30.95	31.20	4	8,871	0.05%
2020/01/31	5	32.48	2	31.85	32.50	3	8,827	0.03%
2020/01/30	0	0.00	6	32.25	32.25	-6	9,107	-0.07%
2020/01/17	1	35.65	0	0.00	35.45	1	9,265	0.01%
2020/01/16	0	0.00	1	35.80	35.45	-1	9,526	-0.01%
2020/01/15	3	35.95	3	35.85	35.55	0	9,835	0.00%
2020/01/14	3	35.32	3	35.47	35.40	0	9,947	0.00%
2020/01/10	0	0.00	20	34.13	34.15	-20	11,060	-0.18%
2020/01/09	1	34.50	0	0.00	34.30	1	11,048	0.01%
2020/01/08	2	34.08	0	0.00	34.00	2	11,063	0.02%
2020/01/07	1	34.60	9	34.88	34.80	-8	11,090	-0.07%
2020/01/06	4	35.41	1	35.45	35.20	3	11,228	0.03%
2020/01/03	9	36.59	4	36.70	36.25	5	11,149	0.04%
2020/01/02	4	36.88	23	36.80	36.90	-19	10,906	-0.17%
2019/12/31	1	36.35	1	36.80	36.35	0	10,825	0.00%
2019/12/30	21	37.28	3	37.22	37.10	18	10,750	0.17%
2019/12/27	0	0.00	5	37.10	37.30	-5	10,473	-0.05%
2019/12/26	2	35.90	0	0.00	35.80	2	10,121	0.02%
2019/12/25	6	36.43	6	36.42	36.10	0	10,177	0.00%
2019/12/24	0	0.00	2	35.70	35.80	-2	10,039	-0.02%
2019/12/20	10	36.15	1	36.05	35.90	9	10,247	0.09%
2019/12/19	0	0.00	1	36.05	35.90	-1	10,473	-0.01%
2019/12/18	10	36.99	23	36.88	36.30	-13	10,454	-0.12%
2019/12/17	2	36.35	1	36.60	36.60	1	10,055	0.01%
2019/12/16	6	36.35	9	36.07	36.05	-3	10,068	-0.03%
2019/12/13	2	35.58	1	36.00	35.60	1	9,918	0.01%
2019/12/12	40	36.37	10	36.36	35.50	30	9,803	0.31%
2019/12/11	1	35.70	6	35.48	35.50	-5	9,404	-0.05%
2019/12/09	1	35.30	1	35.40	35.30	0	9,240	0.00%
2019/12/06	0	0.00	1	35.50	35.55	-1	9,233	-0.01%
2019/12/05	2	35.43	7	35.50	35.25	-5	9,090	-0.06%
2019/12/04	0	0.00	6	34.58	34.85	-6	8,701	-0.07%
2019/12/03	0	0.00	4	33.15	33.10	-4	8,310	-0.05%
2019/12/02	0	0.00	1	32.95	33.05	-1	8,328	-0.01%
2019/11/29	0	0.00	11	33.68	33.45	-11	8,386	-0.13%
2019/11/27	10	34.10	6	34.03	34.10	4	8,529	0.05%
2019/11/26	5	33.25	0	0.00	33.35	5	8,500	0.06%
2019/11/25	5	33.15	0	0.00	33.05	5	8,682	0.06%
2019/11/22	2	33.20	0	0.00	33.05	2	8,719	0.02%
2019/11/15	1	33.00	0	0.00	33.00	1	8,970	0.01%
2019/11/14	2	32.90	0	0.00	33.00	2	9,074	0.02%
2019/11/13	1	33.25	3	33.40	33.25	-2	9,090	-0.02%
2019/11/12	14	33.52	5	33.40	33.60	9	9,106	0.10%
2019/11/11	4	33.28	2	33.60	33.00	2	9,114	0.02%
2019/11/08	1	35.05	1	34.35	34.30	0	9,043	0.00%
2019/11/07	3	35.07	5	35.20	35.05	-2	9,033	-0.02%
2019/11/06	1	35.75	1	35.80	35.75	0	9,078	0.00%
2019/11/05	9	36.56	1	36.50	36.00	8	8,993	0.09%
2019/11/04	8	35.91	0	0.00	35.80	8	8,863	0.09%
2019/11/01	5	35.25	3	35.57	35.70	2	8,740	0.02%
2019/10/31	8	35.08	6	35.05	35.05	2	8,780	0.02%
2019/10/30	2	35.88	0	0.00	35.80	2	8,690	0.02%
2019/10/29	2	36.23	17	36.47	36.05	-15	8,683	-0.17%
2019/10/28	2	35.60	4	35.75	35.60	-2	8,555	-0.02%
2019/10/25	5	35.95	21	36.00	35.50	-16	8,580	-0.19%
2019/10/24	13	36.60	12	36.49	36.70	1	8,427	0.01%
2019/10/23	0	0.00	6	36.51	36.35	-6	8,296	-0.07%
2019/10/22	14	36.06	0	0.00	36.15	14	8,261	0.17%
2019/10/21	10	36.20	14	36.46	36.30	-4	8,106	-0.05%
2019/10/18	16	34.49	14	34.46	34.80	2	7,458	0.03%
2019/10/17	6	33.48	1	33.45	33.45	5	7,237	0.07%
2019/10/16	5	33.35	0	0.00	33.20	5	7,345	0.07%
2019/10/15	2	33.40	0	0.00	33.40	2	7,326	0.03%
2019/10/14	0	0.00	4	34.14	33.75	-4	7,233	-0.06%
2019/10/08	1	32.75	13	32.80	32.90	-12	7,118	-0.17%
2019/10/07	3	33.60	0	0.00	33.45	3	7,175	0.04%
2019/10/03	1	33.70	1	34.10	34.10	0	7,323	0.00%
2019/10/01	0	0.00	2	34.43	34.60	-2	7,428	-0.03%
2019/09/27	1	33.65	0	0.00	33.65	1	7,471	0.01%
2019/09/26	2	34.90	2	34.25	34.10	0	7,535	0.00%
2019/09/25	3	34.10	2	34.45	34.50	1	7,686	0.01%
2019/09/24	8	34.43	5	34.19	34.15	3	7,755	0.04%
2019/09/23	13	33.75	0	0.00	33.75	13	7,525	0.17%
2019/09/20	0	0.00	4	33.46	33.45	-4	7,554	-0.05%
2019/09/19	2	33.15	4	33.38	33.50	-2	7,653	-0.03%
2019/09/17	0	0.00	2	32.55	32.50	-2	7,640	-0.03%
2019/09/16	3	32.20	0	0.00	32.20	3	7,696	0.04%
2019/09/12	3	32.27	0	0.00	32.20	3	7,842	0.04%
2019/09/10	0	0.00	3	31.90	31.90	-3	8,037	-0.04%
2019/09/09	1	32.35	0	0.00	32.35	1	8,377	0.01%
2019/09/05	0	0.00	1	32.90	32.90	-1	8,426	-0.01%
2019/09/04	1	32.80	2	32.70	32.85	-1	8,683	-0.01%
2019/09/03	2	33.13	0	0.00	32.50	2	8,754	0.02%
2019/08/30	5	32.60	0	0.00	32.10	5	8,713	0.06%
2019/08/28	0	0.00	3	32.30	32.55	-3	8,568	-0.04%
2019/08/27	0	0.00	6	31.40	31.40	-6	8,406	-0.07%
2019/08/26	2	31.58	0	0.00	31.50	2	8,466	0.02%
2019/08/23	3	32.25	3	32.55	32.40	0	8,468	0.00%
2019/08/22	6	32.70	6	32.55	32.40	0	8,490	0.00%
2019/08/21	2	32.93	24	32.80	32.70	-22	8,500	-0.26%
2019/08/20	3	32.87	0	0.00	32.90	3	8,487	0.04%
2019/08/19	0	0.00	3	33.20	33.40	-3	8,459	-0.04%
2019/08/16	24	32.22	0	0.00	32.50	24	8,412	0.29%
2019/08/15	1	31.40	0	0.00	31.85	1	8,490	0.01%
2019/08/14	5	32.65	5	32.90	32.50	0	8,552	0.00%
2019/08/12	2	32.30	0	0.00	32.45	2	8,721	0.02%
2019/08/08	2	32.93	10	32.90	32.85	-8	8,736	-0.09%
2019/08/07	2	33.48	0	0.00	33.20	2	8,803	0.02%
2019/08/06	1	32.40	0	0.00	34.15	1	8,983	0.01%
2019/08/05	1	33.85	0	0.00	33.85	1	9,305	0.01%
2019/08/02	5	34.57	3	34.40	34.55	2	9,570	0.02%
2019/08/01	6	35.98	0	0.00	35.75	6	9,723	0.06%
2019/07/31	12	36.00	7	35.88	36.20	5	9,932	0.05%
2019/07/30	5	35.72	14	35.66	35.60	-9	9,958	-0.09%
2019/07/29	0	0.00	3	37.47	37.05	-3	9,899	-0.03%
2019/07/26	4	36.90	0	0.00	37.00	4	9,916	0.04%
2019/07/25	2	36.65	0	0.00	36.90	2	9,947	0.02%
2019/07/24	2	37.13	3	37.15	36.80	-1	10,024	-0.01%
2019/07/22	10	36.50	10	36.42	36.50	0	10,750	0.00%
2019/07/19	0	0.00	6	35.80	36.05	-6	11,077	-0.05%
2019/07/18	6	34.98	10	34.90	34.50	-4	11,053	-0.04%
2019/07/17	2	35.63	0	0.00	35.65	2	11,077	0.02%
2019/07/16	3	35.90	2	36.10	35.90	1	11,708	0.01%
2019/07/15	3	35.90	5	35.88	35.70	-2	11,875	-0.02%
2019/07/12	3	35.75	1	35.60	35.40	2	12,082	0.02%
2019/07/11	4	35.69	1	35.85	35.60	3	12,129	0.02%
2019/07/09	2	37.45	0	0.00	37.40	2	12,054	0.02%
2019/07/08	4	38.31	0	0.00	38.05	4	12,117	0.03%
2019/07/05	4	37.45	3	37.73	37.80	1	12,158	0.01%
2019/07/04	0	0.00	1	37.75	37.55	-1	12,166	-0.01%
2019/07/03	0	0.00	1	36.85	36.90	-1	12,483	-0.01%
2019/07/02	1	37.20	8	37.22	37.10	-7	12,517	-0.06%
2019/07/01	3	36.30	1	36.30	36.45	2	12,550	0.02%
2019/06/28	1	35.30	1	35.35	35.35	0	12,808	0.00%
2019/06/27	1	35.00	0	0.00	35.15	1	13,119	0.01%
2019/06/26	3	34.53	0	0.00	34.70	3	13,074	0.02%
2019/06/25	1	35.35	1	36.05	35.30	0	13,030	0.00%
2019/06/24	0	0.00	2	35.78	36.00	-2	12,960	-0.02%
2019/06/21	1	36.00	2	35.75	35.05	-1	12,923	-0.01%
2019/06/20	10	36.20	0	0.00	35.70	10	12,880	0.08%
2019/06/19	0	0.00	2	35.45	35.55	-2	12,826	-0.02%
2019/06/18	2	35.40	0	0.00	35.05	2	12,825	0.02%
2019/06/17	1	36.00	1	35.50	35.50	0	12,844	0.00%
2019/06/14	2	34.70	2	34.98	34.40	0	12,517	0.00%
2019/06/13	0	0.00	52	34.00	34.25	-52	12,543	-0.41%
2019/06/12	59	35.36	7	34.76	34.60	52	12,564	0.41%
2019/06/11	1	33.75	4	33.88	34.05	-3	12,406	-0.02%
2019/06/10	0	0.00	2	33.30	33.25	-2	12,391	-0.02%
2019/06/05	3	33.48	0	0.00	33.10	3	12,542	0.02%
2019/06/04	0	0.00	2	33.45	33.50	-2	12,606	-0.02%
2019/05/31	2	33.40	3	33.63	33.50	-1	13,007	-0.01%
2019/05/30	0	0.00	1	33.05	33.15	-1	13,059	-0.01%
2019/05/29	1	32.25	0	0.00	32.30	1	13,289	0.01%
2019/05/28	1	32.65	0	0.00	32.95	1	13,695	0.01%
2019/05/24	2	33.35	0	0.00	33.05	2	14,485	0.01%
2019/05/23	1	33.05	0	0.00	33.30	1	14,617	0.01%
2019/05/21	0	0.00	3	33.65	33.90	-3	15,197	-0.02%
2019/05/20	5	33.08	0	0.00	33.05	5	15,278	0.03%
2019/05/17	2	33.73	1	34.20	33.80	1	15,570	0.01%
2019/05/16	1	33.80	0	0.00	33.80	1	15,910	0.01%
2019/05/15	2	35.20	3	35.45	34.90	-1	16,886	-0.01%
2019/05/14	5	33.81	3	34.58	35.25	2	17,494	0.01%
2019/05/13	6	34.89	0	0.00	33.80	6	17,719	0.03%
2019/05/10	1	36.70	0	0.00	36.60	1	17,580	0.01%
2019/05/09	4	37.68	1	37.85	37.25	3	17,423	0.02%
2019/05/08	3	38.80	2	38.93	38.90	1	17,313	0.01%
2019/05/06	3	38.18	0	0.00	38.15	3	17,976	0.02%
2019/05/03	1	39.60	1	39.65	39.35	0	17,943	0.00%
2019/04/29	17	40.53	13	40.49	38.55	4	17,988	0.02%
2019/04/26	4	40.90	4	40.53	41.15	0	17,730	0.00%
2019/04/25	8	40.17	1	40.50	40.55	7	17,250	0.04%
2019/04/24	1	39.90	1.1	39.67	39.40	-0.1	16,889	0.00%
2019/04/23	10	39.45	33	38.75	39.00	-23	16,911	-0.14%
2019/04/22	5	39.89	31	39.76	39.25	-26	17,008	-0.15%
2019/04/19	0	0.00	39	38.31	39.00	-39	16,563	-0.24%
2019/04/18	14	38.79	16	38.98	37.85	-2	16,598	-0.01%
2019/04/17	0	0.00	2	38.38	38.25	-2	16,622	-0.01%
2019/04/16	0	0.00	1	38.05	38.05	-1	16,677	-0.01%
2019/04/15	1	37.30	0	0.00	37.30	1	16,926	0.01%
2019/04/12	15	37.64	15	37.53	37.25	0	17,317	0.00%
2019/04/11	29	38.90	0.2	38.20	38.10	28.8	17,415	0.17%
2019/04/10	0	0.00	5	39.30	39.35	-5	17,356	-0.03%
2019/04/09	15	39.82	16	40.08	39.60	-1	17,404	-0.01%
2019/04/08	55	39.85	55	39.32	39.30	0	17,317	0.00%
2019/04/03	1	39.30	4	39.50	39.20	-3	17,378	-0.02%
2019/04/02	27	38.79	7	39.06	39.45	20	17,400	0.11%
2019/04/01	46	38.09	9	38.06	37.90	37	17,263	0.21%
2019/03/29	3	36.90	4	36.59	36.90	-1	17,149	-0.01%
2019/03/28	4	37.02	1	37.30	36.55	3	17,823	0.02%
2019/03/27	3	36.90	0	0.00	36.80	3	18,695	0.02%
2019/03/25	2	36.50	0	0.00	36.70	2	20,382	0.01%
2019/03/21	17	36.84	3	37.33	36.75	14	20,876	0.07%
2019/03/20	4	37.10	1	37.05	37.10	3	21,208	0.01%
2019/03/19	1	36.50	1	36.75	36.45	0	21,697	0.00%
2019/03/18	2	36.30	0	0.00	36.25	2	22,043	0.01%
2019/03/15	2	36.80	1	37.10	36.70	1	22,301	0.00%
2019/03/14	1	36.75	118	36.59	36.45	-117	22,583	-0.52%	大賣/鉅額交易
2019/03/13	0	0.00	1	37.55	37.10	-1	23,091	0.00%
2019/03/12	8	37.76	5	37.80	37.35	3	23,411	0.01%
2019/03/07	51	37.05	50	38.35	37.05	1	25,184	0.00%
2019/03/04	0	0.00	12	39.54	38.95	-12	28,054	-0.04%
2019/02/27	0	0.00	11	39.38	39.50	-11	28,110	-0.04%
2019/02/26	26	38.79	14	39.33	38.60	12	28,202	0.04%
2019/02/25	19	38.05	34	37.82	37.80	-15	28,383	-0.05%
2019/02/22	3	39.53	12	38.95	38.75	-9	29,437	-0.03%
2019/02/21	1	39.40	5	39.20	39.40	-4	29,463	-0.01%
2019/02/20	6	40.05	14	40.19	39.50	-8	29,489	-0.03%
2019/02/19	3	39.13	3	39.23	39.50	0	29,660	0.00%
2019/02/18	5	40.03	1	40.00	39.20	4	30,192	0.01%
2019/02/15	6	39.00	7	39.44	38.80	-1	30,612	0.00%
2019/02/14	47	40.37	47	39.80	39.80	0	30,775	0.00%
2019/02/13	4	38.35	5	35.62	38.75	-1	30,306	0.00%
2019/02/12	7	35.59	6	35.41	35.25	1	30,182	0.00%
2019/02/11	1	34.35	5	34.55	34.35	-4	31,029	-0.01%
2019/01/30	2	33.40	0	0.00	33.40	2	31,892	0.01%
2019/01/29	1	33.65	1	33.60	33.40	0	32,202	0.00%
2019/01/28	2	34.85	0	0.00	34.25	2	32,566	0.01%
2019/01/25	89	34.26	9	34.15	34.30	80	33,389	0.24%
2019/01/24	1	32.70	0	0.00	32.65	1	34,287	0.00%
2019/01/23	0	0.00	1	31.95	32.25	-1	34,578	0.00%
2019/01/22	7	32.61	3	32.50	32.60	4	34,995	0.01%
2019/01/21	0	0.00	6	32.33	32.20	-6	35,430	-0.02%
2019/01/18	4	31.35	4	31.80	32.20	0	35,828	0.00%
2019/01/16	4	32.54	4	32.60	32.60	0	36,365	0.00%
2019/01/15	4	31.95	0	0.00	32.05	4	36,476	0.01%
2019/01/14	8	32.26	17	31.75	31.85	-9	36,612	-0.02%
2019/01/11	6	33.74	6	33.68	32.95	0	36,713	0.00%
2019/01/09	41	33.83	1	33.65	33.40	40	37,074	0.11%
2019/01/07	2	33.05	17	33.14	33.55	-15	37,762	-0.04%
2019/01/04	7	30.61	4	31.20	31.50	3	38,001	0.01%
2019/01/03	9	32.62	1	32.85	32.00	8	37,814	0.02%
2019/01/02	7	33.63	10	33.79	33.50	-3	38,184	-0.01%
2018/12/28	8	33.48	0	0.00	33.50	8	38,634	0.02%
2018/12/27	5	34.04	9	34.14	33.50	-4	39,107	-0.01%
2018/12/26	4	33.08	0	0.00	32.50	4	39,032	0.01%
2018/12/25	6	32.99	6	33.53	33.40	0	39,341	0.00%
2018/12/24	6	34.06	4	34.40	34.40	2	39,312	0.01%
2018/12/22	16	34.42	4	34.45	34.65	12	39,298	0.03%
2018/12/21	19	34.63	20	34.66	35.45	-1	39,507	0.00%
2018/12/20	5	33.96	25	34.15	33.60	-20	39,119	-0.05%
2018/12/19	9	35.97	83	36.83	35.20	-74	38,481	-0.19%
2018/12/18	17	38.42	12	38.10	37.60	5	38,498	0.01%
2018/12/14	1	41.40	8	41.04	40.70	-7	38,836	-0.02%
2018/12/13	4	42.16	1	42.00	42.30	3	38,818	0.01%
2018/12/12	1	42.25	8	41.69	41.85	-7	38,745	-0.02%
2018/12/11	56	41.94	51	41.49	40.55	5	38,901	0.01%
2018/12/10	0	0.00	10	39.80	41.45	-10	39,090	-0.03%
2018/12/07	14	40.78	8	41.08	40.90	6	39,058	0.02%
2018/12/06	8	40.24	1	42.25	40.15	7	39,164	0.02%
2018/12/05	0	0.00	13	41.53	41.90	-13	39,076	-0.03%
2018/12/04	72	44.39	4	44.20	43.20	68	39,419	0.17%
2018/12/03	19	44.81	4	44.36	44.20	15	39,430	0.04%
2018/11/30	7	42.21	7	42.57	43.20	0	38,819	0.00%
2018/11/29	9	41.75	22	41.84	42.50	-13	38,225	-0.03%
2018/11/28	25	39.97	12	40.46	39.85	13	37,146	0.03%
2018/11/27	13	39.44	25	39.48	39.40	-12	36,504	-0.03%
2018/11/26	7	38.29	7	38.24	38.20	0	35,653	0.00%
2018/11/23	12	38.43	8	37.90	37.35	4	35,760	0.01%
2018/11/22	17	38.91	5	39.27	38.15	12	35,578	0.03%
2018/11/21	21	39.31	36	39.37	39.50	-15	35,256	-0.04%
2018/11/20	3	37.62	1	37.45	37.45	2	34,251	0.01%
2018/11/19	1	37.25	2	37.25	37.70	-1	34,401	0.00%
2018/11/16	15	37.37	25	37.77	36.75	-10	34,265	-0.03%
2018/11/15	24	36.90	3	37.07	37.70	21	33,749	0.06%
2018/11/14	23	37.39	25	38.20	37.00	-2	33,259	-0.01%
2018/11/13	37	37.27	16	37.43	38.35	21	32,871	0.06%
2018/11/12	12	37.03	8	37.75	37.80	4	32,467	0.01%
2018/11/09	3	36.47	12	36.20	37.00	-9	32,209	-0.03%
2018/11/08	87	37.39	97	36.87	36.25	-10	31,899	-0.03%
2018/11/07	19	34.39	11	35.12	35.80	8	31,002	0.03%
2018/11/06	3	32.10	3	32.93	32.55	0	30,328	0.00%
2018/11/05	5	33.50	4	33.58	34.05	1	30,079	0.00%
2018/11/02	26	33.59	25	33.62	33.30	1	29,779	0.00%
2018/11/01	43	32.13	48	33.23	32.75	-5	29,018	-0.02%
2018/10/31	21	30.86	21	31.20	31.40	0	27,766	0.00%
2018/10/30	2	28.38	4	28.56	28.55	-2	27,535	-0.01%
2018/10/29	6	27.51	15	27.77	28.65	-9	27,409	-0.03%
2018/10/26	3	26.80	29	26.52	26.05	-26	27,322	-0.10%
2018/10/25	4.5	26.79	13	26.80	26.55	-8.5	27,120	-0.03%
2018/10/24	1	31.45	3	30.40	29.50	-2	26,849	-0.01%
2018/10/23	0	0.00	1	31.35	31.35	-1	26,639	0.00%
2018/10/22	0	0.00	5	33.16	33.10	-5	26,588	-0.02%
2018/10/19	4	31.95	0	0.00	32.35	4	26,568	0.02%
2018/10/18	5	33.65	13	33.87	33.25	-8	26,457	-0.03%
2018/10/17	3	33.20	3	34.30	33.10	0	26,349	0.00%
2018/10/16	15	33.66	27	33.69	33.25	-12	26,327	-0.05%
2018/10/15	0	0.00	20	31.85	32.00	-20	26,269	-0.08%
2018/10/12	24	31.82	18	32.14	31.85	6	26,475	0.02%
2018/10/11	9.5	31.89	3	31.80	31.80	6.5	26,210	0.02%
2018/10/09	14	35.70	5	34.70	35.30	9	26,240	0.03%
2018/10/08	9	35.11	7	34.89	35.15	2	26,051	0.01%
2018/10/05	37	37.00	2	39.05	36.80	35	25,907	0.14%
2018/10/04	5	40.51	3	40.33	40.00	2	25,635	0.01%
2018/10/03	17	40.60	8	41.10	40.40	9	25,839	0.03%
2018/10/02	28	43.44	7	42.97	42.60	21	26,084	0.08%
2018/10/01	6	43.19	4	43.23	43.20	2	26,286	0.01%
2018/09/28	8	42.77	6	42.90	43.50	2	26,732	0.01%
2018/09/27	12	42.79	4	43.75	42.20	8	26,709	0.03%
2018/09/26	2	44.00	8	43.80	43.80	-6	27,040	-0.02%
2018/09/25	28	44.80	21	45.64	44.15	7	26,956	0.03%
2018/09/21	6	43.71	8	43.54	43.85	-2	26,206	-0.01%
2018/09/20	4	41.45	3	41.02	40.75	1	25,600	0.00%
2018/09/19	8	41.71	6	42.28	40.20	2	25,686	0.01%
2018/09/18	11	41.30	1	40.95	40.95	10	25,896	0.04%
2018/09/17	8	42.26	12	42.15	42.40	-4	26,186	-0.02%
2018/09/14	13	40.75	17	40.35	41.45	-4	25,773	-0.02%
2018/09/12	21	38.95	22	38.70	38.65	-1	25,568	0.00%
2018/09/11	8	39.02	9	39.86	39.60	-1	25,723	0.00%
2018/09/10	23	39.02	14	39.14	37.45	9	25,491	0.04%
2018/09/07	4	42.41	17	41.01	41.50	-13	25,119	-0.05%
2018/09/06	6	44.67	1	44.20	44.00	5	25,060	0.02%
2018/09/05	0	0.00	1	44.60	44.55	-1	25,627	0.00%
2018/09/04	3	43.90	11	43.61	43.85	-8	27,102	-0.03%
2018/09/03	10	44.53	4	45.66	43.55	6	27,874	0.02%
2018/08/31	4	46.36	8	46.91	47.25	-4	28,015	-0.01%
2018/08/30	37	47.95	33	48.17	47.50	4	28,162	0.01%
2018/08/29	11	47.15	13	47.24	47.60	-2	28,205	-0.01%
2018/08/28	6	47.35	4	47.40	47.10	2	28,746	0.01%
2018/08/27	1	46.15	16	45.47	47.20	-15	28,901	-0.05%
2018/08/24	10	45.03	0	0.00	42.95	10	29,383	0.03%
2018/08/22	0	0.00	6	47.70	47.10	-6	31,632	-0.02%
2018/08/21	12	47.64	3	47.57	47.00	9	33,184	0.03%
2018/08/20	12	48.43	0	0.00	47.00	12	34,269	0.04%
2018/08/17	6	51.47	8	51.80	51.80	-2	34,573	-0.01%
2018/08/16	4	48.50	10	50.12	51.20	-6	34,777	-0.02%
2018/08/15	5	51.92	9	50.80	50.20	-4	35,119	-0.01%
2018/08/14	11	52.58	11	53.02	53.50	0	35,718	0.00%
2018/08/13	17	55.54	17	55.39	53.60	0	35,970	0.00%
2018/08/10	48	60.34	8	60.19	58.80	40	36,641	0.11%
2018/08/09	55	58.87	19.1	59.20	59.60	35.9	38,103	0.09%
2018/08/08	37	58.83	89	59.65	58.60	-52	39,838	-0.13%
2018/08/07	16	59.75	6.3	59.74	59.50	9.7	40,602	0.02%
2018/08/06	35	57.82	67	57.60	58.30	-32	41,808	-0.08%
2018/08/03	97	56.73	63	56.56	57.80	34	42,958	0.08%
2018/08/02	70	58.77	47	60.84	56.50	23	43,259	0.05%
2018/08/01	4	61.48	12	61.45	61.80	-8	43,841	-0.02%
2018/07/31	7	62.20	51	61.99	63.00	-44	45,167	-0.10%
2018/07/30	1	62.60	2	62.20	61.80	-1	45,338	0.00%
2018/07/27	2	63.20	4	63.40	64.60	-2	45,469	0.00%
2018/07/26	6	64.15	3	63.90	63.30	3	45,878	0.01%
2018/07/25	11	63.47	1	64.00	63.00	10	46,171	0.02%
2018/07/24	1	63.00	0	0.00	62.90	1	46,194	0.00%
2018/07/23	4	61.43	2	59.90	62.80	2	46,073	0.00%
2018/07/20	6	64.57	0.5	62.40	62.40	5.5	46,066	0.01%
2018/07/19	6	63.13	14	63.83	64.00	-8	45,727	-0.02%
2018/07/18	1	60.90	8	60.90	61.50	-7	46,120	-0.02%
2018/07/17	3	63.63	2	63.45	62.60	1	46,538	0.00%
2018/07/16	3	64.23	7	63.43	64.30	-4	47,402	-0.01%
2018/07/13	12	63.79	12	63.30	62.30	0	48,285	0.00%
2018/07/12	2	62.15	9	62.50	62.10	-7	47,998	-0.01%
2018/07/11	10	61.03	7.2	62.03	62.00	2.8	47,915	0.01%
2018/07/10	11	60.83	2	61.20	62.40	9	47,730	0.02%
2018/07/09	10	58.92	27	58.70	57.80	-17	47,682	-0.04%
2018/07/06	31.9	56.73	19	55.90	58.70	12.9	47,345	0.03%
2018/07/05	10	54.26	10	54.28	53.90	0	46,923	0.00%
2018/07/04	25.5	54.49	13	53.25	53.00	12.5	46,768	0.03%
2018/07/03	1	58.30	3.3	59.56	58.10	-2.3	46,387	-0.01%
2018/07/02	4	60.28	2.3	61.10	59.10	1.7	46,387	0.00%
2018/06/29	3	60.70	10	60.63	62.30	-7	46,271	-0.02%
2018/06/28	4	61.55	2	62.02	60.80	2	46,268	0.00%
2018/06/27	3	60.37	5	60.78	61.60	-2	45,965	0.00%
2018/06/26	25	59.85	29	59.67	60.70	-4	45,735	-0.01%
2018/06/25	13	58.05	18	58.14	57.60	-5	45,247	-0.01%
2018/06/22	43	59.73	53	60.03	59.70	-10	45,234	-0.02%
2018/06/21	9	62.23	12	62.83	62.50	-3	45,060	-0.01%
2018/06/20	21	62.54	5.1	61.99	60.60	15.9	44,997	0.04%
2018/06/19	4	64.95	6	65.15	64.50	-2	44,847	0.00%
2018/06/15	1	68.10	0	0.00	66.60	1	44,751	0.00%
2018/06/14	12	67.58	10	67.70	68.10	2	44,648	0.00%
2018/06/13	8	67.39	10	69.38	67.00	-2	44,859	0.00%
2018/06/12	26	72.15	26	72.03	70.00	0	44,681	0.00%
2018/06/11	14	67.44	17	68.13	69.70	-3	43,257	-0.01%
2018/06/08	16	63.29	16	63.29	63.40	0	42,538	0.00%
2018/06/07	6	65.38	3	65.97	65.00	3	42,363	0.01%
2018/06/06	12	65.73	13	65.77	66.00	-1	42,989	0.00%
2018/06/05	12	64.24	17	65.67	63.70	-5	43,474	-0.01%
2018/06/04	16	67.99	7	66.99	67.30	9	42,688	0.02%
2018/06/01	8	69.14	15	68.98	67.10	-7	42,378	-0.02%
2018/05/31	17	70.66	25	70.88	69.90	-8	41,822	-0.02%
2018/05/30	13	67.30	3	67.23	67.80	10	40,393	0.02%
2018/05/29	24	66.92	34	67.75	66.40	-10	39,562	-0.03%
2018/05/28	17	64.46	28	64.02	64.80	-11	37,968	-0.03%
2018/05/25	19	60.44	5	60.32	60.50	14	36,847	0.04%
2018/05/24	5	59.34	17	59.52	59.30	-12	36,381	-0.03%
2018/05/23	19	59.36	7	59.36	58.90	12	36,141	0.03%
2018/05/22	32	60.68	17	61.07	58.50	15	35,613	0.04%
2018/05/21	12	62.88	8	63.10	62.60	4	34,997	0.01%
2018/05/18	3	61.10	1	62.10	63.20	2	34,507	0.01%
2018/05/17	22	62.93	13	62.05	61.20	9	33,760	0.03%
2018/05/16	10	60.75	32	61.24	62.00	-22	32,460	-0.07%
2018/05/15	17	57.56	14	57.96	57.30	3	31,009	0.01%
2018/05/14	16	56.09	27	56.37	58.10	-11	30,392	-0.04%
2018/05/11	8	54.96	12	55.14	52.90	-4	29,133	-0.01%
2018/05/10	12	51.79	8	51.90	53.50	4	27,993	0.01%
2018/05/09	19	53.41	9	53.34	52.50	10	27,547	0.04%
2018/05/08	4	52.95	7	53.47	53.80	-3	26,881	-0.01%
2018/05/07	2	48.65	3	49.52	50.00	-1	25,652	0.00%
2018/05/04	2	47.15	1	48.05	47.25	1	25,600	0.00%
2018/05/03	6	49.82	18	49.75	48.75	-12	25,913	-0.05%
2018/05/02	3	48.67	3	48.52	48.90	0	25,992	0.00%
2018/04/30	1	47.40	0	0.00	46.80	1	26,032	0.00%
2018/04/27	2	46.65	0	0.00	46.50	2	27,327	0.01%
2018/04/26	0	0.00	2	48.33	45.90	-2	28,276	-0.01%
2018/04/25	5	46.57	0	0.00	47.60	5	28,445	0.02%
2018/04/24	10	48.13	7	50.91	46.25	3	29,126	0.01%
2018/04/23	2	48.80	4	50.35	48.80	-2	28,557	-0.01%
2018/04/20	27	49.19	37	48.80	48.70	-10	28,578	-0.03%
2018/04/19	51	47.67	38	48.42	49.10	13	27,712	0.05%
2018/04/18	3	44.50	4	44.55	44.65	-1	26,756	0.00%
2018/04/17	2	45.20	3	45.48	44.05	-1	26,930	0.00%
2018/04/16	3	46.00	5	45.76	45.50	-2	27,170	-0.01%
2018/04/13	2	45.85	0	0.00	45.65	2	27,575	0.01%
2018/04/12	1	44.55	10	44.79	44.90	-9	27,359	-0.03%
2018/04/11	16	45.53	6	46.05	45.05	10	28,225	0.04%
2018/04/10	2	44.70	2	44.95	44.60	0	28,851	0.00%
2018/04/09	14	44.17	24	44.57	43.80	-10	29,531	-0.03%
2018/04/03	7	43.71	2	43.88	44.25	5	29,498	0.02%
2018/04/02	3	43.22	3	43.65	43.05	0	29,804	0.00%
2018/03/31	5	43.70	13	43.73	44.00	-8	29,953	-0.03%
2018/03/30	7	45.10	7	45.58	44.70	0	30,304	0.00%
2018/03/29	1	47.35	10	46.76	45.50	-9	30,876	-0.03%
2018/03/28	0	0.00	2	45.80	45.80	-2	30,715	-0.01%
2018/03/27	9	46.53	14	47.05	47.15	-5	30,879	-0.02%
2018/03/26	5	45.25	8	45.29	45.75	-3	31,408	-0.01%
2018/03/23	121	45.00	110	45.17	45.00	11	31,596	0.03%	大買/大賣/
2018/03/22	13	48.18	16	48.09	47.05	-3	31,550	-0.01%
2018/03/21	52	47.18	51	47.50	47.00	1	31,458	0.00%
2018/03/20	10	47.15	8	47.04	47.25	2	31,677	0.01%
2018/03/19	57	48.48	2	48.38	47.65	55	31,851	0.17%
2018/03/16	10	48.04	13	48.37	47.20	-3	31,592	-0.01%
2018/03/15	1	47.00	7	46.69	47.00	-6	31,638	-0.02%
2018/03/14	9	47.18	13	47.80	46.90	-4	31,960	-0.01%
2018/03/13	18	48.41	10	48.10	48.55	8	32,804	0.02%
2018/03/12	17	47.81	15	47.96	47.75	2	33,151	0.01%
2018/03/09	10	45.86	19	46.13	47.50	-9	33,111	-0.03%
2018/03/08	3	43.00	1	43.25	43.20	2	33,139	0.01%
2018/03/07	4	42.55	53	42.41	42.70	-49	33,542	-0.15%
2018/03/06	6	42.27	5	42.83	42.40	1	33,993	0.00%
2018/03/05	2	41.78	0	0.00	41.40	2	34,392	0.01%
2018/03/02	3	44.13	4	44.16	44.10	-1	34,552	0.00%
2018/02/27	5	45.53	3	46.28	45.30	2	35,753	0.01%
2018/02/26	5	45.58	7	45.58	45.50	-2	36,140	-0.01%
2018/02/23	6	44.74	5	45.15	44.50	1	36,662	0.00%
2018/02/21	8	44.86	13	44.82	45.00	-5	39,623	-0.01%
2018/02/12	13	43.62	7	43.94	43.00	6	39,949	0.02%
2018/02/09	9	41.67	5	41.26	42.90	4	40,294	0.01%
2018/02/08	9	43.68	1	45.35	43.50	8	40,591	0.02%
2018/02/07	8	45.72	10	45.65	45.10	-2	40,855	0.00%
2018/02/06	21	43.60	9	42.91	42.50	12	41,706	0.03%
2018/02/05	2	46.00	11	45.86	47.20	-9	43,336	-0.02%
2018/02/02	9	47.28	2	47.23	47.20	7	44,680	0.02%
2018/02/01	13	48.54	14	48.48	48.00	-1	46,364	0.00%
2018/01/31	12	47.20	9	47.71	48.00	3	47,867	0.01%
2018/01/30	11	48.77	4	49.00	48.60	7	48,603	0.01%
2018/01/29	6	49.58	6	49.73	49.85	0	48,644	0.00%
2018/01/26	7	49.84	1	49.80	49.00	6	48,988	0.01%
2018/01/25	19	51.53	20	50.93	49.50	-1	48,892	0.00%
2018/01/24	3	53.00	22	52.30	52.30	-19	48,813	-0.04%
2018/01/23	76	53.68	46	52.79	52.40	30	49,067	0.06%
2018/01/22	19	52.03	16	52.14	53.60	3	48,434	0.01%
2018/01/19	27	48.32	38	48.48	48.75	-11	49,111	-0.02%
2018/01/18	26	48.15	18	48.37	47.90	8	49,222	0.02%
2018/01/17	7	47.08	22	46.83	46.90	-15	49,485	-0.03%
2018/01/16	11	47.32	12	47.73	47.05	-1	50,360	0.00%
2018/01/15	1	46.50	0	0.00	47.00	1	51,050	0.00%
2018/01/12	1	46.60	9	46.63	45.90	-8	51,888	-0.02%
2018/01/11	3	45.58	4	45.89	46.20	-1	52,157	0.00%
2018/01/10	24	46.23	17	46.14	45.85	7	52,303	0.01%
2018/01/09	8	46.32	8	46.94	47.25	0	52,530	0.00%
2018/01/08	16	45.98	11	46.12	45.05	5	52,941	0.01%
2018/01/05	17	47.38	17	47.64	47.15	0	53,817	0.00%
2018/01/04	14	45.25	35	45.14	46.50	-21	54,411	-0.04%
2018/01/03	29	44.26	8	44.42	43.95	21	53,809	0.04%
2018/01/02	17	42.36	8	42.34	42.35	9	53,322	0.02%