合晶 (6182)-華南永昌-朴子券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.20
漲跌
▲0.20
漲幅
+0.51%
成交量
1,229張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	0	38.80	39.20	0	2,925	0.00%
2024/05/06	0.1	38.85	0	0.00	39.00	0.1	2,927	0.00%
2024/04/30	1	39.55	0	0.00	39.50	1	2,935	0.03%
2024/04/29	0.1	39.30	1.1	39.25	39.50	-1	2,941	-0.03%
2024/04/26	0	0.00	2	39.05	39.20	-2	2,937	-0.07%
2024/04/24	2	38.90	0	39.00	39.00	2	2,969	0.07%
2024/04/23	0	39.25	0	0.00	38.55	0	3,016	0.00%
2024/04/22	0	38.75	0.1	38.75	38.95	-0.1	3,017	0.00%
2024/04/19	2	38.85	0	0.00	38.85	2	3,009	0.07%
2024/04/18	0	39.85	0	0.00	39.70	0	2,977	0.00%
2024/04/17	2	39.88	1	39.80	39.75	1	2,966	0.03%
2024/04/16	5	39.30	2	39.30	38.90	3	2,945	0.10%
2024/04/15	2	40.15	1	39.80	40.10	1	2,945	0.03%
2024/04/11	0	39.80	0	0.00	39.55	0	2,967	0.00%
2024/04/10	3	40.00	2	40.37	39.95	1	3,008	0.03%
2024/04/09	1	39.80	4	39.90	39.90	-3	3,025	-0.10%
2024/04/08	2	39.85	0	0.00	40.00	2	3,039	0.07%
2024/04/03	0.1	39.83	0.8	39.69	39.95	-0.7	3,069	-0.02%
2024/04/01	5	39.79	6	39.71	39.90	-1	3,203	-0.03%
2024/03/27	2	39.00	2	39.23	39.00	0	3,324	0.00%
2024/03/26	2	39.55	1	38.95	38.75	1	3,388	0.03%
2024/03/25	3	39.30	0	0.00	39.10	3	3,432	0.09%
2024/03/22	3.3	39.80	0	0.00	39.70	3.3	3,537	0.09%
2024/03/21	2	40.08	0	40.25	40.00	2	3,678	0.05%
2024/03/20	0	0.00	1	40.35	40.15	-1	3,999	-0.03%
2024/03/19	2	39.65	4	39.42	39.60	-2	4,036	-0.05%
2024/03/18	3	38.85	0	39.00	38.80	3	4,353	0.07%
2024/03/15	2	39.88	0	0.00	39.70	2	4,579	0.04%
2024/03/14	0	0.00	12	40.22	40.20	-12	4,547	-0.26%
2024/03/13	4	41.78	10	41.71	40.70	-6	4,537	-0.13%
2024/03/12	4	41.33	1	41.30	41.20	3	4,493	0.07%
2024/03/11	4	41.78	2	41.85	41.60	2	4,453	0.04%
2024/03/08	13	42.33	46	42.25	42.35	-33	4,322	-0.76%
2024/03/07	12.1	40.36	5	40.16	39.95	7.1	3,985	0.18%
2024/03/06	1	39.95	1	40.00	39.85	0	3,958	0.00%
2024/03/05	0	40.20	4	40.25	40.10	-4	3,980	-0.10%
2024/03/04	6	40.38	2	40.10	40.10	4	3,992	0.10%
2024/03/01	3	39.93	3	40.05	39.90	0	4,022	0.00%
2024/02/29	1	39.80	2	39.80	39.80	-1	4,017	-0.02%
2024/02/27	7	40.08	5	40.50	39.90	2	4,006	0.05%
2024/02/26	4	40.50	3	40.57	40.40	1	3,992	0.03%
2024/02/23	3	41.37	0	0.00	41.00	3	3,963	0.08%
2024/02/22	5	41.60	0	0.00	41.20	5	3,963	0.13%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/05	1	40.55	1.3	40.65	40.70	-0.3	3,961	-0.01%
2024/02/02	7	40.85	0	0.00	41.00	7	3,969	0.18%
2024/02/01	5	40.65	0	0.00	41.00	5	4,014	0.12%
2024/01/30	4	41.15	0	0.00	40.55	4	4,055	0.10%
2024/01/26	1	41.35	13	41.50	41.35	-12	4,131	-0.29%
2024/01/25	10	41.74	1	41.50	41.50	9	4,137	0.22%
2024/01/23	4	42.30	0	0.00	42.30	4	4,234	0.09%
2024/01/22	3	42.45	1	42.45	42.55	2	4,248	0.05%
2024/01/19	13	42.00	0	0.00	42.15	13	4,291	0.30%
2024/01/18	1	41.70	0	0.00	41.60	1	4,334	0.02%
2024/01/17	2	42.58	0	0.00	42.20	2	4,333	0.05%
2024/01/16	1	42.85	0	43.35	43.35	1	4,309	0.02%
2024/01/15	5	43.19	7	43.21	43.15	-2	4,308	-0.05%
2024/01/11	0	0.00	1	42.75	42.80	-1	4,325	-0.02%
2024/01/10	1	42.45	11	42.35	42.35	-10	4,351	-0.23%
2024/01/09	3	43.08	1	42.65	43.05	2	4,338	0.05%
2024/01/08	1	43.45	0	0.00	43.55	1	4,326	0.02%
2024/01/05	0	0.00	2	43.20	43.05	-2	4,347	-0.05%
2024/01/04	2	43.03	0	0.00	43.25	2	4,341	0.05%
2024/01/03	2	43.10	0	0.00	43.20	2	4,318	0.05%
2024/01/02	2	43.40	0	0.00	43.05	2	4,297	0.05%
2023/12/29	1	43.30	0	0.00	43.30	1	4,298	0.02%
2023/12/28	1	43.60	8	43.65	43.55	-7	4,277	-0.16%
2023/12/27	4	43.86	0	0.00	43.95	4	4,250	0.09%
2023/12/26	3	44.05	0	0.00	44.15	3	4,172	0.07%
2023/12/25	2	43.50	0	0.00	43.75	2	4,130	0.05%
2023/12/22	1	44.55	0	0.00	44.10	1	4,096	0.02%
2023/12/20	6	44.81	0	0.00	44.65	6	3,989	0.15%
2023/12/19	0	0.00	1	45.15	45.00	-1	3,943	-0.03%
2023/12/18	2	46.55	0	0.00	46.05	2	3,839	0.05%
2023/12/15	3	48.53	23	49.02	48.05	-20	3,768	-0.53%
2023/12/14	5	47.06	0	0.00	47.40	5	3,495	0.14%
2023/12/13	5	48.31	8	48.16	46.45	-3	3,474	-0.09%
2023/12/12	14.1	46.51	16	46.56	47.60	-1.9	3,179	-0.06%
2023/12/11	0	0.00	0.3	44.55	44.20	-0.3	2,933	-0.01%
2023/12/08	1	44.55	0	0.00	44.50	1	2,993	0.03%
2023/12/07	1	43.85	0	0.00	43.80	1	3,090	0.03%
2023/12/06	1	44.50	0	0.00	44.35	1	3,137	0.03%
2023/11/30	1	45.35	0	0.00	45.00	1	3,365	0.03%
2023/11/29	0	0.00	1	45.20	45.20	-1	3,346	-0.03%
2023/11/27	1	43.85	0	0.00	43.85	1	3,299	0.03%
2023/11/24	0	0.00	1	44.05	43.85	-1	3,305	-0.03%
2023/11/16	1	43.60	0	0.00	43.80	1	3,373	0.03%
2023/11/13	0	0.00	3	43.05	42.95	-3	3,426	-0.09%
2023/11/09	2	42.53	0	0.00	42.40	2	3,456	0.06%
2023/11/08	4	43.30	0	0.00	43.15	4	3,457	0.12%
2023/11/07	0	43.20	0	43.20	43.00	0	3,444	0.00%
2023/11/06	2	43.68	0	0.00	43.50	2	3,448	0.06%
2023/10/31	1	43.95	6	44.10	43.60	-5	3,473	-0.14%
2023/10/26	1	45.40	0	0.00	45.45	1	3,495	0.03%
2023/10/25	0	46.65	1	46.60	46.15	-1	3,467	-0.03%
2023/10/19	1	45.55	0	0.00	45.90	1	3,586	0.03%
2023/10/17	1	46.05	2	46.20	46.05	-1	3,611	-0.03%
2023/10/11	1	45.35	1	45.35	45.05	0	4,050	0.00%
2023/10/06	0	0.00	3	45.75	45.95	-3	4,134	-0.07%
2023/10/05	0	0.00	1	45.65	46.00	-1	4,280	-0.02%
2023/10/04	1	44.75	5	44.70	44.95	-4	4,411	-0.09%
2023/10/02	1	45.10	0	0.00	45.00	1	4,520	0.02%
2023/09/27	0	0.00	3	44.48	44.00	-3	4,641	-0.06%
2023/09/26	0	0.00	2	44.85	44.65	-2	4,648	-0.04%
2023/09/22	0	0.00	3	44.68	45.20	-3	4,714	-0.06%
2023/09/20	4	45.28	4	45.03	44.90	0	4,817	0.00%
2023/09/19	2	46.25	0	0.00	45.70	2	4,900	0.04%
2023/09/18	3	46.87	1	46.51	46.70	2	4,853	0.04%
2023/09/15	0	0.00	2	46.45	46.50	-2	4,802	-0.04%
2023/09/14	2	46.05	0	0.00	46.00	2	4,750	0.04%
2023/09/13	0	46.00	0	46.00	45.90	0	4,749	0.00%
2023/09/12	1	45.55	2	45.65	45.65	-1	4,776	-0.02%
2023/09/08	2	45.18	3	45.22	44.85	-1	5,009	-0.02%
2023/09/07	0	44.95	4	45.05	44.85	-4	4,970	-0.08%
2023/09/06	2	43.78	3	44.27	44.30	-1	4,892	-0.02%
2023/09/01	2	43.08	0	0.00	43.10	2	4,864	0.04%
2023/08/29	1	42.30	1.2	42.43	42.50	-0.2	4,909	0.00%
2023/08/28	0.3	42.25	0	0.00	42.00	0.3	4,910	0.01%
2023/08/22	0	0.00	2	41.28	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	41.30	41.25	-1	4,893	-0.02%
2023/08/17	1	40.15	1	40.35	40.80	0	4,877	0.00%
2023/08/16	2	39.60	1	39.90	39.90	1	4,857	0.02%
2023/08/15	1	39.45	0	0.00	39.25	1	4,833	0.02%
2023/08/14	0	0.00	3	38.80	39.25	-3	4,827	-0.06%
2023/08/11	0	0.00	2	40.05	39.95	-2	4,795	-0.04%
2023/08/09	0	0.00	11	40.57	40.45	-11	4,724	-0.23%
2023/08/08	1	42.10	0	0.00	41.50	1	4,637	0.02%
2023/08/07	4	42.30	0	0.00	42.30	4	4,601	0.09%
2023/08/04	0	0.00	1	42.10	42.70	-1	4,583	-0.02%
2023/08/02	1	42.05	0	0.00	42.45	1	4,603	0.02%
2023/07/31	1	42.61	4	42.55	42.50	-3	4,534	-0.07%
2023/07/28	3	43.63	1	43.60	43.50	2	4,463	0.04%
2023/07/27	2	43.53	3	43.60	43.60	-1	4,464	-0.02%
2023/07/26	6	42.77	0	0.00	42.75	6	4,454	0.13%
2023/07/25	3	43.47	0	0.00	43.55	3	4,430	0.07%
2023/07/24	8	43.18	1	43.30	43.05	7	4,423	0.16%
2023/07/21	12	44.40	2	44.55	44.40	10	4,421	0.23%
2023/07/20	0	45.80	0.1	45.80	45.60	-0.1	4,426	0.00%
2023/07/19	0	0.00	5	46.73	45.60	-5	4,456	-0.11%
2023/07/18	1	48.70	2	48.70	48.60	-1	4,399	-0.02%
2023/07/17	2.3	48.72	9.3	48.81	48.90	-6.9	4,293	-0.16%
2023/07/14	2	48.13	2	48.10	48.45	0	4,239	0.00%
2023/07/13	9	47.68	5	48.03	47.35	4	4,166	0.10%
2023/07/12	5.7	48.10	3.7	48.39	48.10	2	4,123	0.05%
2023/07/11	9	47.93	2	47.93	47.80	7	4,014	0.17%
2023/07/07	0	46.80	0	0.00	46.70	0	3,963	0.00%
2023/07/06	1.9	47.64	1.9	47.57	47.75	0	3,922	0.00%
2023/07/04	3	46.90	0	0.00	46.75	3	3,838	0.08%
2023/07/03	0.1	47.40	0.1	47.40	47.30	0	3,841	0.00%
2023/06/30	0	0.00	0.1	47.06	47.30	-0.1	3,822	0.00%
2023/06/28	0.3	47.20	1.3	47.20	47.20	-1	3,834	-0.03%
2023/06/27	3	47.13	4	47.12	46.60	-1	3,836	-0.03%
2023/06/21	0	0.00	11	46.05	46.15	-11	3,831	-0.29%
2023/06/19	1	46.35	0	0.00	46.25	1	4,117	0.02%
2023/06/16	0	46.64	0	46.65	46.65	0	4,269	0.00%
2023/06/15	2	46.18	2	46.50	46.40	0	4,270	0.00%
2023/06/14	22	46.25	13	46.25	46.30	9	4,244	0.21%
2023/06/13	0	44.55	0	44.55	44.50	0	4,099	0.00%
2023/06/12	0	0.00	1	43.85	43.85	-1	4,195	-0.02%
2023/06/09	0	44.25	2	43.90	43.90	-2	4,224	-0.05%
2023/06/08	1	44.20	4	44.05	44.05	-3	4,254	-0.07%
2023/06/07	0	0.00	1	45.00	45.20	-1	4,335	-0.02%
2023/06/06	1	44.95	4	44.95	45.20	-3	4,371	-0.07%
2023/06/05	1	45.40	2	45.40	45.40	-1	4,430	-0.02%
2023/06/02	0	0.00	1	45.10	44.75	-1	4,433	-0.02%
2023/06/01	0	0.00	3	44.67	44.65	-3	4,454	-0.07%
2023/05/29	1	44.85	1	44.75	44.80	0	4,461	0.00%
2023/05/26	0	0.00	0.1	44.30	44.05	-0.1	4,455	0.00%
2023/05/25	0	43.99	0	43.90	44.05	0	4,447	0.00%
2023/05/24	0	0.00	2	43.90	44.00	-2	4,492	-0.04%
2023/05/23	1	44.10	0	44.20	44.10	1	4,510	0.02%
2023/05/22	2	43.80	1	43.90	43.70	1	4,504	0.02%
2023/05/19	0	0.00	2.2	43.60	43.20	-2.2	4,523	-0.05%
2023/05/17	0	0.00	2	42.98	43.00	-2	4,643	-0.04%
2023/05/16	0	0.00	1	42.90	42.80	-1	4,638	-0.02%
2023/05/12	0	0.00	1	42.25	42.40	-1	4,730	-0.02%
2023/05/11	1	42.25	3	42.35	42.05	-2	4,834	-0.04%
2023/05/10	2	42.60	0	0.00	42.60	2	4,903	0.04%
2023/05/09	1	43.00	0	0.00	42.60	1	4,975	0.02%
2023/05/04	1	43.90	0	0.00	43.95	1	5,109	0.02%
2023/05/02	0	43.35	2	44.15	44.00	-2	5,268	-0.04%
2023/04/27	1	42.95	6	43.15	43.20	-5	5,360	-0.09%
2023/04/25	1	43.55	2	42.70	42.55	-1	5,320	-0.02%
2023/04/24	1	43.85	0	0.00	43.55	1	5,314	0.02%
2023/04/20	0	0.00	1	45.25	45.15	-1	5,273	-0.02%
2023/04/19	4	45.48	0	45.55	45.25	4	5,337	0.07%
2023/04/18	0	0.00	2	46.30	46.15	-2	5,261	-0.04%
2023/04/17	1	46.20	0	0.00	46.15	1	5,238	0.02%
2023/04/14	0	0.00	11	46.67	46.70	-11	5,182	-0.21%
2023/04/13	10	47.21	1	47.50	46.85	9	5,147	0.17%
2023/04/10	1	48.65	2	48.63	48.65	-1	4,980	-0.02%
2023/04/07	2	47.95	0	0.00	47.90	2	4,918	0.04%
2023/04/06	2	47.65	0	0.00	47.60	2	4,906	0.04%
2023/03/31	2	48.75	1	49.05	48.50	1	4,867	0.02%
2023/03/30	3	48.53	0	0.00	48.65	3	4,837	0.06%
2023/03/29	5	48.30	5	48.35	48.00	0	4,819	0.00%
2023/03/28	1	48.50	0	0.00	48.10	1	4,807	0.02%
2023/03/27	0	49.00	2	48.50	48.90	-2	4,706	-0.04%
2023/03/24	0	0.00	1	49.50	49.35	-1	4,633	-0.02%
2023/03/23	3	49.25	4	48.99	49.55	-1	4,531	-0.02%
2023/03/22	1	48.95	3	48.90	48.90	-2	4,355	-0.05%
2023/03/21	1	48.15	2	47.85	47.70	-1	4,191	-0.02%
2023/03/17	5	46.49	4	46.81	46.20	1	3,945	0.03%
2023/03/16	1	46.00	1	46.50	46.45	0	3,860	0.00%
2023/03/15	2	46.30	3	46.27	45.95	-1	3,782	-0.03%
2023/03/14	0	0.00	1	44.15	44.90	-1	3,738	-0.03%
2023/03/13	1	44.55	1	44.50	44.75	0	3,733	0.00%
2023/03/10	4	46.46	3	45.37	45.40	1	3,731	0.03%
2023/03/09	3	46.80	2	46.63	46.20	1	3,782	0.03%
2023/03/08	3	46.53	1	47.10	46.90	2	3,772	0.05%
2023/03/07	0	0.00	20	46.30	46.10	-20	3,742	-0.53%
2023/03/06	0	45.80	1	45.75	46.05	-1	3,738	-0.03%
2023/03/03	0	0.00	6	45.10	45.00	-6	3,738	-0.16%
2023/03/01	0	44.70	0	0.00	45.10	0	3,897	0.00%
2023/02/24	0	45.05	10	44.76	44.90	-10	3,889	-0.26%
2023/02/23	0	0.00	6	45.30	45.35	-6	3,899	-0.15%
2023/02/22	1	44.90	0	0.00	45.15	1	3,948	0.03%
2023/02/20	0.1	46.41	0.1	46.40	46.35	0	4,028	0.00%
2023/02/16	10	45.35	1	46.00	46.45	9	4,165	0.22%
2023/02/14	4	45.28	0	0.00	45.05	4	4,354	0.09%
2023/02/13	1	45.21	0	0.00	45.15	1	4,433	0.02%
2023/02/10	0	0.00	1	46.90	45.70	-1	4,528	-0.02%
2023/02/09	4.1	46.58	3	46.82	46.65	1.1	4,594	0.02%
2023/02/07	0	0.00	6	45.56	46.20	-6	4,562	-0.13%
2023/02/06	3	45.07	0	0.00	44.70	3	4,616	0.06%
2023/02/03	0	0.00	1	45.80	45.55	-1	4,610	-0.02%
2023/02/02	10	46.10	1	46.05	46.10	9	4,610	0.20%
2023/02/01	2	45.45	0.2	45.30	45.50	1.9	4,585	0.04%
2023/01/31	1	44.85	0	0.00	44.85	1	4,618	0.02%
2023/01/30	0	0.00	4	43.40	44.50	-4	4,570	-0.09%
2023/01/16	0	0.00	1	42.20	42.20	-1	4,562	-0.02%
2023/01/12	0	0.00	2	42.60	42.55	-2	4,600	-0.04%
2023/01/11	2	43.48	1	43.55	43.40	1	4,613	0.02%
2023/01/10	0	0.00	2	43.63	43.90	-2	4,666	-0.04%
2023/01/09	1	43.79	0	43.30	44.25	1	4,683	0.02%
2023/01/04	0	41.55	1	41.70	41.75	-1	4,822	-0.02%
2022/12/29	0	0.00	1	40.80	41.00	-1	5,014	-0.02%
2022/12/28	1	40.75	1	40.90	40.75	0	5,203	0.00%
2022/12/27	0	0.00	1	42.45	42.15	-1	5,257	-0.02%
2022/12/23	3	41.55	0	0.00	41.80	3	5,471	0.05%
2022/12/22	1	42.00	2	42.10	41.95	-1	5,563	-0.02%
2022/12/21	1	42.30	0	0.00	41.65	1	5,752	0.02%
2022/12/20	4	42.68	0	43.45	41.85	4	6,069	0.07%
2022/12/15	1	44.60	0	0.00	44.60	1	6,395	0.02%
2022/12/14	1	44.45	7	44.80	44.80	-6	6,467	-0.09%
2022/12/13	0	44.05	1	44.05	43.85	-1	6,483	-0.02%
2022/12/12	2	43.75	0	0.00	43.75	2	6,505	0.03%
2022/12/09	0	0.00	1	45.30	44.25	-1	6,550	-0.02%
2022/12/08	0	44.60	0	0.00	44.85	0	6,563	0.00%
2022/12/07	1	45.80	0	0.00	44.75	1	6,595	0.02%
2022/12/06	2	46.38	0	46.80	46.00	2	6,609	0.03%
2022/12/05	1	47.75	0	0.00	47.70	1	6,613	0.02%
2022/12/02	1	47.45	0	0.00	47.60	1	6,622	0.02%
2022/12/01	10	47.55	1	47.75	47.70	9	6,644	0.14%
2022/11/29	2	44.40	3	45.07	45.20	-1	6,728	-0.01%
2022/11/28	0	0.00	1	45.85	45.55	-1	6,740	-0.01%
2022/11/24	0	46.10	2	46.25	46.50	-2	6,820	-0.03%
2022/11/23	1	45.50	1	45.95	45.20	0	6,795	0.00%
2022/11/22	1	45.60	2	45.55	45.65	-1	6,842	-0.01%
2022/11/21	0	46.10	0	46.10	45.85	0	7,128	0.00%
2022/11/18	2	45.65	0	45.90	45.65	2	7,432	0.03%
2022/11/17	0	45.90	2	45.95	46.20	-2	7,423	-0.03%
2022/11/16	0	45.90	3	45.70	46.10	-3	7,464	-0.04%
2022/11/15	0	0.00	1	45.50	46.00	-1	7,430	-0.01%
2022/11/14	1	45.40	1	44.70	45.00	0	7,468	0.00%
2022/11/11	11	45.32	13	44.98	44.75	-2	7,530	-0.03%
2022/11/10	1	43.95	13	43.50	43.80	-12	7,430	-0.16%
2022/11/09	2	42.93	2	42.75	43.00	0	7,527	0.00%
2022/11/08	0	0.00	1	42.40	42.25	-1	7,570	-0.01%
2022/11/07	11	42.03	15.1	42.30	42.35	-4.1	7,805	-0.05%
2022/11/04	3	41.60	33	41.62	42.20	-30	8,032	-0.37%
2022/11/02	2	41.15	1.1	40.59	41.00	0.9	8,098	0.01%
2022/11/01	2	40.50	1	40.35	40.20	1	8,034	0.01%
2022/10/31	0	0.00	6	39.66	39.90	-6	8,129	-0.07%
2022/10/28	4	39.14	0	0.00	39.05	4	8,131	0.05%
2022/10/27	2	39.45	4	39.61	39.95	-2	8,121	-0.02%
2022/10/26	1	38.15	0	0.00	37.60	1	8,063	0.01%
2022/10/24	3	39.23	0	0.00	38.95	3	8,111	0.04%
2022/10/21	0	38.60	8	38.71	39.05	-8	8,078	-0.10%
2022/10/20	2	38.45	2	39.10	38.70	0	8,089	0.00%
2022/10/19	2	39.35	0	0.00	39.00	2	8,105	0.02%
2022/10/18	3	39.63	3	39.60	39.55	0	8,090	0.00%
2022/10/17	0	0.00	2	37.65	39.80	-2	8,162	-0.02%
2022/10/14	1	38.85	1	38.05	38.95	0	8,231	0.00%
2022/10/13	4	37.17	2	36.75	36.40	2	8,282	0.02%
2022/10/11	0	0.00	3	38.43	38.40	-3	8,291	-0.04%
2022/10/07	7	40.68	1	40.55	40.60	6	8,336	0.07%
2022/10/06	2	40.35	5	40.76	41.10	-3	8,352	-0.04%
2022/10/05	7	41.37	5.1	41.15	40.80	2	8,345	0.02%
2022/10/04	1	39.55	0	39.60	39.90	1	8,311	0.01%
2022/09/30	1	38.70	1	37.70	39.45	0	8,407	0.00%
2022/09/29	9	38.30	0	0.00	38.30	9	8,428	0.11%
2022/09/28	3.2	39.44	4	38.89	37.90	-0.8	8,439	-0.01%
2022/09/27	5	38.40	8	38.58	40.30	-3	8,331	-0.04%
2022/09/26	3	40.88	13	42.04	40.15	-10	8,083	-0.12%
2022/09/23	6	45.19	2	44.90	44.60	4	7,976	0.05%
2022/09/22	0	0.00	2	45.15	45.80	-2	7,992	-0.03%
2022/09/21	0	0.00	1	45.70	45.35	-1	7,978	-0.01%
2022/09/20	3	47.23	5	47.00	46.60	-2	7,971	-0.03%
2022/09/19	0.1	47.00	0	0.00	46.80	0.1	8,015	0.00%
2022/09/16	5	47.55	8	48.00	47.25	-3	8,045	-0.04%
2022/09/14	4	48.80	3	47.90	48.80	1	8,186	0.01%
2022/09/13	1	49.69	0	0.00	48.90	1	8,228	0.01%
2022/09/12	1.1	49.35	4	49.15	49.30	-2.9	8,309	-0.03%
2022/09/08	0	0.00	3	48.03	48.00	-3	8,404	-0.04%
2022/09/07	6	46.63	1	46.55	46.50	5	8,480	0.06%
2022/09/05	3	49.10	0	0.00	48.50	3	8,483	0.04%
2022/09/02	1	51.50	0	0.00	51.00	1	8,479	0.01%
2022/08/31	0	51.60	0	0.00	52.20	0	8,464	0.00%
2022/08/30	6.1	52.03	0	0.00	52.00	6.1	8,477	0.07%
2022/08/29	0	0.00	2	50.75	50.70	-2	8,441	-0.02%
2022/08/26	13	53.09	15.1	53.73	52.70	-2.1	8,393	-0.02%
2022/08/25	8.1	53.00	9	52.82	53.60	-0.9	8,176	-0.01%
2022/08/24	0	0.00	1	50.50	50.30	-1	7,970	-0.01%
2022/08/22	2	51.00	1	50.81	50.80	1	8,484	0.01%
2022/08/19	11	51.97	9	52.00	51.60	2	8,626	0.02%
2022/08/18	1	51.50	0	0.00	51.50	1	8,886	0.01%
2022/08/17	0	0.00	12	50.82	50.90	-12	8,984	-0.13%
2022/08/16	16	51.23	14.1	51.24	51.00	1.9	9,064	0.02%
2022/08/15	12	50.03	8.1	49.98	50.20	3.9	8,954	0.04%
2022/08/12	4.1	50.35	3	50.53	50.30	1.1	8,964	0.01%
2022/08/11	5	49.35	16.4	49.73	49.60	-11.4	8,792	-0.13%
2022/08/10	2	47.25	2	47.20	47.60	0	8,698	0.00%
2022/08/09	12.1	47.24	2	47.08	47.10	10.1	8,845	0.11%
2022/08/08	1	45.70	0	45.85	45.95	1	9,344	0.01%
2022/08/05	3	46.18	4	45.78	46.50	-1	9,800	-0.01%
2022/08/04	1	44.40	0	0.00	45.30	1	9,801	0.01%
2022/08/03	1	44.90	1	45.65	45.10	0	9,954	0.00%
2022/08/02	0	45.65	1	45.40	45.45	-1	10,187	-0.01%
2022/07/29	0	0.00	1	47.75	47.75	-1	10,543	-0.01%
2022/07/28	1	47.84	2	47.28	47.00	-1	10,780	-0.01%
2022/07/27	1	46.15	10	46.00	47.15	-9	10,957	-0.08%
2022/07/26	0	0.00	2	46.28	45.90	-2	10,981	-0.02%
2022/07/25	1	47.40	1	47.35	47.55	0	11,009	0.00%
2022/07/22	3	48.53	13	48.33	48.10	-10	11,136	-0.09%
2022/07/21	15	48.51	3	48.40	48.95	12	11,207	0.11%
2022/07/20	12	47.85	2	47.88	47.25	10	11,225	0.09%
2022/07/19	3	46.25	2	46.30	46.55	1	11,345	0.01%
2022/07/18	3	47.97	4	47.71	48.20	-1	11,402	-0.01%
2022/07/15	0	0.00	2	47.08	47.55	-2	11,364	-0.02%
2022/07/14	1	46.20	2	45.55	46.15	-1	11,335	-0.01%
2022/07/12	1	43.90	0	0.00	44.00	1	11,600	0.01%
2022/07/11	6	47.87	1	48.00	47.30	5	11,749	0.04%
2022/07/08	0	0.00	19	46.69	46.40	-19	11,789	-0.16%
2022/07/07	0	0.00	1	44.90	44.90	-1	11,800	-0.01%
2022/07/05	1	45.35	1	45.00	46.00	0	12,371	0.00%
2022/07/04	0	0.00	4	44.20	44.55	-4	12,364	-0.03%
2022/07/01	2	46.53	3	46.57	45.05	-1	12,365	-0.01%
2022/06/30	4	48.31	0	0.00	48.05	4	12,273	0.03%
2022/06/29	0	50.50	1	50.40	50.50	-1	12,324	-0.01%
2022/06/28	7	51.31	0	0.00	51.00	7	12,440	0.06%
2022/06/27	2	52.20	6	52.20	52.40	-4	12,592	-0.03%
2022/06/24	12	50.53	2	50.65	50.50	10	12,776	0.08%
2022/06/23	2	49.83	9	49.79	49.95	-7	13,229	-0.05%
2022/06/22	10	50.61	9	50.47	50.20	1	14,000	0.01%
2022/06/20	0	0.00	5	51.70	50.20	-5	14,839	-0.03%
2022/06/17	15	53.40	15	52.19	52.60	0	14,885	0.00%
2022/06/16	5	56.10	1	55.80	54.60	4	14,888	0.03%
2022/06/15	0	0.00	1	57.70	57.00	-1	14,993	-0.01%
2022/06/14	22	57.47	23	57.58	58.40	-1	15,309	-0.01%
2022/06/13	14	57.46	1	58.20	57.70	13	15,378	0.08%
2022/06/10	1	60.70	3	60.37	60.50	-2	15,371	-0.01%
2022/06/09	5	61.46	2	61.30	61.00	3	15,626	0.02%
2022/06/08	8	61.60	0	0.00	60.80	8	15,664	0.05%
2022/06/07	16	61.13	0	0.00	61.30	16	15,905	0.10%
2022/06/06	1	60.90	1	61.70	61.00	0	16,035	0.00%
2022/06/02	21	61.80	21.2	62.03	61.60	-0.2	16,288	0.00%
2022/06/01	3	61.77	7	61.61	61.60	-4	16,483	-0.02%
2022/05/31	4	62.38	28	62.58	62.30	-24	16,488	-0.15%
2022/05/30	33	62.40	17	62.26	62.00	16	16,441	0.10%
2022/05/27	40	60.80	16	60.86	60.70	24	16,268	0.15%
2022/05/26	39	60.66	23	60.49	60.00	16	16,175	0.10%
2022/05/25	4	58.98	4	59.35	59.80	0	15,883	0.00%
2022/05/24	5.2	59.29	4	59.90	57.50	1.2	15,892	0.01%
2022/05/23	5	59.48	6	59.68	59.40	-1	15,785	-0.01%
2022/05/20	2	59.35	1	59.00	59.60	1	15,830	0.01%
2022/05/19	9.1	58.75	10	58.32	59.60	-1	15,801	-0.01%
2022/05/18	19.1	59.40	21	59.48	59.30	-1.9	15,781	-0.01%
2022/05/17	4	59.05	3	59.80	60.10	1	15,738	0.01%
2022/05/16	18	60.06	13.1	59.84	58.60	5	15,715	0.03%
2022/05/13	17	58.84	40	59.38	59.70	-23	15,340	-0.15%
2022/05/12	0.1	55.50	1	56.90	55.50	-0.9	15,166	-0.01%
2022/05/11	16	57.14	21	57.15	56.90	-5	15,825	-0.03%
2022/05/10	15.1	56.86	5.1	56.49	58.00	10	16,239	0.06%
2022/05/09	6	57.02	9	56.86	56.60	-3	16,322	-0.02%
2022/05/06	4	55.45	2	55.30	55.50	2	16,342	0.01%
2022/05/05	23	57.46	21	57.24	57.80	2	16,717	0.01%
2022/05/04	10	55.65	1	57.20	55.60	9	16,714	0.05%
2022/05/03	2	55.15	5	55.30	55.50	-3	16,822	-0.02%
2022/04/29	2	54.55	3	55.60	54.30	-1	17,101	-0.01%
2022/04/28	13	54.41	15	54.55	54.70	-2	17,318	-0.01%
2022/04/27	4	52.93	0	0.00	53.80	4	17,354	0.02%
2022/04/26	3.1	55.43	2	55.45	54.70	1	17,287	0.01%
2022/04/25	5	55.30	11	54.51	54.20	-6	17,357	-0.03%
2022/04/22	5.1	58.38	0	0.00	57.90	5.1	17,523	0.03%
2022/04/21	1.3	59.74	6	59.98	59.90	-4.7	17,766	-0.03%
2022/04/20	4	59.23	1	60.00	58.90	3	18,011	0.02%
2022/04/19	9.1	60.10	7	59.81	59.30	2.1	18,412	0.01%
2022/04/18	16	59.59	2	59.75	59.00	14	18,403	0.08%
2022/04/15	3	59.03	7	59.49	58.40	-4	18,432	-0.02%
2022/04/14	10	61.34	7.5	61.00	60.80	2.6	18,655	0.01%
2022/04/13	3	62.10	2	62.05	62.40	1	18,634	0.01%
2022/04/12	12	61.98	13	62.32	60.90	-1	18,821	-0.01%
2022/04/11	5	63.54	0	0.00	62.60	5	18,728	0.03%
2022/04/08	4	67.92	5	67.92	68.00	-1	18,893	-0.01%
2022/04/07	6.5	68.97	3	69.23	68.00	3.5	18,970	0.02%
2022/04/06	0	0.00	3	68.30	69.40	-3	19,232	-0.02%
2022/04/01	11	67.72	6	68.05	69.00	5	19,662	0.03%
2022/03/31	3	69.27	4	69.20	68.90	-1	19,841	-0.01%
2022/03/30	8.5	70.29	14	70.19	69.80	-5.5	19,946	-0.03%
2022/03/29	13	70.46	6	69.22	70.00	7	20,416	0.03%
2022/03/28	17	68.58	2	68.95	70.50	15	20,327	0.07%
2022/03/25	31	71.59	11	72.87	71.10	20	20,092	0.10%
2022/03/24	48	76.28	2	75.90	76.30	46	19,374	0.24%
2022/03/23	16	78.89	14	78.63	79.00	2	19,064	0.01%
2022/03/22	14	76.80	5.1	76.70	77.20	8.9	19,631	0.05%
2022/03/21	2	75.55	3	75.77	75.80	-1	19,753	-0.01%
2022/03/18	2	75.45	2	74.95	75.30	0	20,122	0.00%
2022/03/17	8	74.35	20	74.44	74.90	-12	20,327	-0.06%
2022/03/16	1.1	71.46	1	71.20	70.40	0.1	20,662	0.00%
2022/03/15	8	71.36	3	70.57	70.20	5	21,408	0.02%
2022/03/14	8	73.36	8	73.83	72.50	0	23,269	0.00%
2022/03/11	5	70.90	5	70.50	71.40	0	23,531	0.00%
2022/03/10	12	71.83	7	71.83	71.70	5	24,096	0.02%
2022/03/08	5	71.16	3	69.00	68.10	2	25,744	0.01%
2022/03/07	10	72.57	0	0.00	72.00	10	27,870	0.04%
2022/03/04	6	76.43	14	77.25	76.50	-8	30,560	-0.03%
2022/03/03	1	77.70	6	77.25	77.40	-5	32,162	-0.02%
2022/03/02	5	75.78	12	75.63	76.30	-7	33,425	-0.02%
2022/03/01	3	74.13	2	74.70	75.20	1	35,505	0.00%
2022/02/25	4	72.70	9	72.47	72.40	-5	37,159	-0.01%
2022/02/24	2	72.15	44.1	74.10	71.50	-42.1	37,706	-0.11%
2022/02/23	15	75.30	0	0.00	75.80	15	38,556	0.04%
2022/02/22	1	74.50	1	75.50	74.90	0	38,753	0.00%
2022/02/21	24	77.76	2	77.60	77.30	22	38,827	0.06%
2022/02/18	0	0.00	1.1	76.07	78.30	-1.1	39,120	0.00%
2022/02/17	2	77.65	2	78.10	77.00	0	39,815	0.00%
2022/02/16	3	78.73	2	79.20	78.10	1	39,830	0.00%
2022/02/15	4	79.15	5	78.90	77.80	-1	40,095	0.00%
2022/02/14	13	78.41	15	78.66	77.80	-2	40,215	0.00%
2022/02/11	31	79.42	36	79.04	79.70	-5	40,771	-0.01%
2022/02/10	11	76.65	15	77.25	78.10	-4	40,750	-0.01%
2022/02/09	8	74.98	7	74.69	74.70	1	40,664	0.00%
2022/02/08	24	73.50	8	73.21	73.00	16	41,039	0.04%
2022/02/07	6	72.48	1	72.00	73.40	5	40,868	0.01%
2022/01/26	4	75.93	26	76.32	76.80	-22	40,695	-0.05%
2022/01/25	9	76.34	12	76.18	75.40	-3	41,051	-0.01%
2022/01/24	11	74.55	16	74.75	75.30	-5	41,508	-0.01%
2022/01/21	8	75.15	30	73.43	73.10	-22	41,929	-0.05%
2022/01/20	3	76.47	2	76.35	77.60	1	41,885	0.00%
2022/01/19	8	77.43	8	76.80	77.10	0	41,826	0.00%
2022/01/18	18	79.32	14	78.66	78.60	4	41,937	0.01%
2022/01/17	30	79.10	22	79.76	79.30	8	41,950	0.02%
2022/01/14	8	77.06	1	78.00	78.10	7	42,033	0.02%
2022/01/13	1	79.90	4	79.93	79.60	-3	42,427	-0.01%
2022/01/12	11	79.15	5	78.90	78.20	6	42,420	0.01%
2022/01/11	0	0.00	2	78.40	78.30	-2	42,167	0.00%
2022/01/10	8	78.50	18.2	77.74	80.00	-10.2	42,243	-0.02%
2022/01/07	13	79.86	1	78.50	78.50	12	42,337	0.03%
2022/01/06	6	81.97	4	82.23	82.90	2	41,989	0.00%
2022/01/05	2	82.70	0	0.00	82.50	2	42,144	0.00%
2022/01/04	4	85.48	6	85.52	85.50	-2	42,220	0.00%
2022/01/03	2	86.45	4	85.63	84.80	-2	42,114	0.00%
2021/12/30	4.1	85.28	8	85.38	85.50	-3.9	42,011	-0.01%
2021/12/29	6.5	85.75	7.5	85.43	85.00	-1	42,044	0.00%
2021/12/28	4	85.31	4	84.86	84.20	0	41,934	0.00%
2021/12/27	6	85.08	9	84.42	84.70	-3	41,756	-0.01%
2021/12/24	4	83.17	3	83.17	82.50	1	41,692	0.00%
2021/12/23	6.1	83.97	19.1	84.10	83.20	-13	41,679	-0.03%
2021/12/22	2	81.60	4	81.38	81.00	-2	41,410	0.00%
2021/12/21	4	81.22	6	81.30	81.20	-2	41,428	0.00%
2021/12/20	15	83.07	13	81.96	82.20	2	41,361	0.00%
2021/12/17	5	82.90	2	82.30	82.40	3	41,536	0.01%
2021/12/16	31	84.94	9.1	85.17	84.50	21.9	41,773	0.05%
2021/12/15	12	81.95	8	81.96	81.80	4	41,044	0.01%
2021/12/14	6	81.43	3	81.87	81.60	3	41,013	0.01%
2021/12/13	5	83.30	1	83.20	82.80	4	40,747	0.01%
2021/12/10	11	84.97	7	85.31	84.90	4	40,474	0.01%
2021/12/09	27	87.15	12.1	86.27	84.60	14.9	39,901	0.04%
2021/12/08	45.6	87.28	41.2	87.88	88.40	4.4	39,235	0.01%
2021/12/07	18	83.64	25	83.64	84.30	-7	37,600	-0.02%
2021/12/06	18	84.04	27	83.38	83.30	-9	37,365	-0.02%
2021/12/03	14	86.34	4	85.20	86.50	10	37,287	0.03%
2021/12/02	14	86.37	20	85.79	85.40	-6	37,252	-0.02%
2021/12/01	29.1	85.30	40	85.83	86.70	-10.8	36,316	-0.03%
2021/11/30	87	85.79	59.1	84.85	81.80	27.9	34,565	0.08%
2021/11/29	27	78.51	34	80.93	84.90	-7	32,731	-0.02%
2021/11/26	13.1	77.67	14.2	77.97	77.20	-1.1	31,324	0.00%
2021/11/25	57	78.17	28	77.27	79.70	29	30,253	0.10%
2021/11/24	19.1	76.20	39.8	76.15	76.40	-20.7	28,302	-0.07%
2021/11/23	28.4	69.93	9	70.10	69.50	19.4	27,223	0.07%
2021/11/22	29	69.63	42	70.29	71.20	-13	27,501	-0.05%
2021/11/19	4	68.58	5	67.94	67.30	-1	27,702	0.00%
2021/11/18	6	67.90	1	67.90	67.70	5	27,758	0.02%
2021/11/17	2	68.05	1	69.00	68.90	1	27,904	0.00%
2021/11/16	14.1	69.50	10.1	68.85	68.20	4	27,849	0.01%
2021/11/15	2	68.00	0	67.80	67.40	2	27,355	0.01%
2021/11/12	3.1	68.37	7	67.20	66.80	-3.9	27,411	-0.01%
2021/11/11	8	68.80	7	68.51	68.60	1	27,191	0.00%
2021/11/10	6	69.67	12.1	69.58	69.60	-6.1	27,049	-0.02%
2021/11/09	2	69.00	26	68.85	68.30	-24	26,377	-0.09%
2021/11/08	8	68.63	19.5	68.09	66.60	-11.5	25,834	-0.04%
2021/11/05	12	67.04	5	67.76	66.30	7	25,599	0.03%
2021/11/04	3	64.27	2	65.00	64.70	1	25,211	0.00%
2021/11/03	10	64.08	3	64.87	64.10	7	25,388	0.03%
2021/11/02	16	66.43	13	66.45	65.50	3	25,396	0.01%
2021/11/01	26	66.91	40	67.29	68.00	-14	25,138	-0.06%
2021/10/29	26.1	64.28	34.9	64.25	64.20	-8.8	24,825	-0.04%
2021/10/28	13.1	62.95	15.1	62.49	61.60	-2	24,286	-0.01%
2021/10/27	1	62.10	1.2	62.08	62.10	-0.2	24,335	0.00%
2021/10/26	8	61.56	6	62.20	61.20	2	24,811	0.01%
2021/10/25	9	61.24	6	61.17	61.60	3	25,087	0.01%
2021/10/22	24	61.78	13	61.85	62.00	11	25,756	0.04%
2021/10/21	16.2	61.79	15	61.60	60.50	1.2	26,940	0.00%
2021/10/20	18	58.74	4	58.55	58.30	14	27,151	0.05%
2021/10/19	2	57.00	4	57.00	57.10	-2	27,572	-0.01%
2021/10/18	12.6	57.26	5	57.36	56.80	7.6	28,329	0.03%
2021/10/15	25	57.54	30	58.31	58.80	-5	28,865	-0.02%
2021/10/14	4	55.28	3.1	55.82	55.10	0.9	29,007	0.00%
2021/10/13	6	55.85	1	56.90	54.90	5	29,386	0.02%
2021/10/12	6	57.95	2	58.40	57.70	4	29,393	0.01%
2021/10/08	1	61.40	4	61.10	61.30	-3	29,452	-0.01%
2021/10/07	6.7	61.67	7	61.94	62.10	-0.3	29,875	0.00%
2021/10/06	13	59.48	6	58.45	58.50	7	31,380	0.02%
2021/10/05	3	57.90	1	59.00	60.40	2	32,249	0.01%
2021/10/04	3	60.60	1	62.10	58.20	2	32,428	0.01%
2021/10/01	7.1	61.09	2	60.20	60.50	5.1	33,205	0.02%
2021/09/30	7	63.14	5	62.30	63.60	2	34,625	0.01%
2021/09/29	11	63.15	2	64.30	63.20	9	34,630	0.03%
2021/09/28	10	67.58	5	67.20	67.10	5	34,636	0.01%
2021/09/27	1	69.30	4	68.85	68.10	-3	34,805	-0.01%
2021/09/24	12	70.13	10	69.41	69.00	2	35,209	0.01%
2021/09/23	31	70.08	37	69.83	69.60	-6	35,387	-0.02%
2021/09/22	26	68.17	11	68.96	69.30	15	35,842	0.04%
2021/09/17	9	68.13	24.4	69.22	69.40	-15.4	36,073	-0.04%
2021/09/16	4	68.90	1.2	68.50	69.00	2.8	36,748	0.01%
2021/09/15	4	66.75	8	67.41	67.10	-4	37,667	-0.01%
2021/09/14	7	68.34	5	68.14	68.10	2	39,322	0.01%
2021/09/13	2	68.75	7	68.70	68.30	-5	40,604	-0.01%
2021/09/10	30	67.66	15	68.38	69.30	15	41,229	0.04%
2021/09/09	11	67.01	9	67.18	67.00	2	43,160	0.00%
2021/09/08	23	65.82	8	64.98	65.00	15	43,523	0.03%
2021/09/07	21	68.74	17	69.84	68.60	4	43,238	0.01%
2021/09/06	7	70.84	7	71.13	70.60	0	42,950	0.00%
2021/09/03	15	70.29	17	71.52	72.00	-2	42,853	0.00%
2021/09/02	32.1	71.69	38.2	70.91	68.80	-6.1	43,072	-0.01%
2021/09/01	5	69.88	16	70.22	70.70	-11	42,978	-0.03%
2021/08/31	5	70.18	35	70.50	70.40	-30	43,744	-0.07%
2021/08/30	3	69.70	4	69.30	69.60	-1	43,580	0.00%
2021/08/27	2	70.60	3	69.17	68.70	-1	43,718	0.00%
2021/08/26	9	69.45	13	70.15	70.20	-4	43,464	-0.01%
2021/08/25	9	68.29	10.1	68.50	68.70	-1.1	42,798	0.00%
2021/08/24	3	65.20	3	66.00	64.60	0	41,825	0.00%
2021/08/23	4	64.63	5	64.66	64.90	-1	41,991	0.00%
2021/08/20	5	62.06	5.1	62.39	62.00	-0.1	42,002	0.00%
2021/08/19	2	61.45	12	61.57	60.00	-10	42,029	-0.02%
2021/08/18	4.1	57.88	8	57.90	60.30	-3.9	42,809	-0.01%
2021/08/17	0	0.00	13	57.18	56.00	-13	42,930	-0.03%
2021/08/16	13	60.05	12	59.50	59.20	1	42,830	0.00%
2021/08/13	1	63.50	8	60.65	59.80	-7	42,736	-0.02%
2021/08/12	6	62.83	5	62.10	63.00	1	42,761	0.00%
2021/08/11	13	62.97	1	62.43	63.00	12	42,854	0.03%
2021/08/10	1	63.90	5	65.04	62.70	-4	42,903	-0.01%
2021/08/09	5	67.18	7	67.09	65.50	-2	43,104	0.00%
2021/08/06	15	69.99	15	69.75	69.30	0	43,250	0.00%
2021/08/05	10	71.16	6.1	71.43	71.60	4	43,441	0.01%
2021/08/04	26	70.94	12	71.03	69.70	14	43,842	0.03%
2021/08/03	20.1	69.24	5	69.50	69.00	15.1	43,935	0.03%
2021/08/02	7	69.29	5	69.14	68.70	2	44,212	0.00%
2021/07/30	12	71.73	16	71.51	69.80	-4	44,358	-0.01%
2021/07/29	11	69.56	16	69.75	71.80	-5	44,148	-0.01%
2021/07/28	25	67.66	23.1	67.90	67.60	1.9	44,340	0.00%
2021/07/27	40	73.40	42	73.15	71.70	-2	44,608	0.00%
2021/07/26	38.1	70.40	34.5	71.09	71.20	3.6	43,726	0.01%
2021/07/23	14	69.22	14	70.23	67.90	0	43,313	0.00%
2021/07/22	50	69.33	18	69.71	69.30	32	43,250	0.07%
2021/07/21	23	67.62	30	66.87	66.40	-7	43,084	-0.02%
2021/07/20	17	66.35	11	65.71	65.10	6	44,059	0.01%
2021/07/19	18	65.90	22	67.42	67.10	-4	45,994	-0.01%
2021/07/16	4	65.15	7	65.63	65.10	-3	47,289	-0.01%
2021/07/15	11	66.11	39	65.54	65.50	-28	50,274	-0.06%
2021/07/14	38	67.82	28	66.80	66.50	10	51,027	0.02%
2021/07/13	61	69.63	59	68.75	67.10	2	50,995	0.00%
2021/07/12	33	66.32	39	66.12	67.70	-6	49,305	-0.01%
2021/07/09	21	64.65	13	64.12	63.90	8	48,631	0.02%
2021/07/08	27	65.68	34	64.30	64.20	-7	49,415	-0.01%
2021/07/07	24	63.87	55.2	64.27	65.70	-31.2	49,823	-0.06%
2021/07/06	10	61.65	21	60.90	60.70	-11	49,067	-0.02%
2021/07/05	24.1	62.00	14.2	61.99	62.00	9.8	50,883	0.02%
2021/07/02	6	59.97	5.1	60.65	61.30	0.9	51,926	0.00%
2021/07/01	29.1	59.33	24	59.91	58.80	5.1	52,148	0.01%
2021/06/30	20.1	61.98	6	62.00	61.10	14.1	51,772	0.03%
2021/06/29	30	62.55	50.1	63.17	62.00	-20.1	51,477	-0.04%
2021/06/28	25.1	61.72	13	60.98	61.00	12.1	50,641	0.02%
2021/06/25	21	62.37	32.1	61.33	60.90	-11.1	50,287	-0.02%
2021/06/24	34.1	63.15	14	62.89	62.80	20.1	49,465	0.04%
2021/06/23	28.1	61.45	44	62.20	64.50	-15.9	48,366	-0.03%
2021/06/22	36	61.08	22	60.63	59.60	14	46,598	0.03%
2021/06/21	11	58.83	21.1	58.43	59.20	-10.1	45,198	-0.02%
2021/06/18	36	59.18	38	59.24	58.00	-2	44,400	0.00%
2021/06/17	16	54.62	25	55.34	56.50	-9	42,212	-0.02%
2021/06/16	4	53.58	13	54.51	53.20	-9	41,615	-0.02%
2021/06/15	15	54.22	7	54.46	54.50	8	41,494	0.02%
2021/06/11	8	54.10	2	54.95	53.70	6	41,405	0.01%
2021/06/10	12	55.87	14	56.06	55.10	-2	41,386	0.00%
2021/06/09	17.1	55.03	16	54.74	54.50	1.1	40,538	0.00%
2021/06/08	14	54.36	11	54.50	53.40	3	39,603	0.01%
2021/06/07	1	51.90	15	51.67	52.30	-14	38,610	-0.04%
2021/06/04	10	52.25	9	52.69	51.50	1	38,533	0.00%
2021/06/03	30	52.30	47	51.94	52.70	-17	38,248	-0.04%
2021/06/02	6	51.30	4	51.88	50.70	2	37,984	0.01%
2021/06/01	4.1	51.84	2	51.85	51.60	2.1	37,889	0.01%
2021/05/28	5	50.94	14	51.18	50.80	-9	37,541	-0.02%
2021/05/27	5	50.01	9	50.00	50.00	-4	37,595	-0.01%
2021/05/26	25	50.85	19	51.79	49.65	6	38,069	0.02%
2021/05/25	3	47.08	11	48.05	49.35	-8	37,991	-0.02%
2021/05/21	1	43.90	1	44.10	44.10	0	37,958	0.00%
2021/05/20	6	43.72	15	43.56	42.90	-9	38,330	-0.02%
2021/05/19	3	44.53	3	44.52	45.55	0	38,318	0.00%
2021/05/18	7	44.20	23	44.05	45.15	-16	38,251	-0.04%
2021/05/17	6	42.33	8	41.48	41.35	-2	38,136	-0.01%
2021/05/14	14	47.05	2	45.10	44.45	12	37,652	0.03%
2021/05/13	4	46.18	4	44.80	46.10	0	37,223	0.00%
2021/05/12	73	49.26	153	47.12	45.20	-80	36,716	-0.22%	大賣/
2021/05/11	12	48.54	25	48.51	48.10	-13	35,969	-0.04%
2021/05/10	30	52.20	5	52.24	51.50	25	35,516	0.07%
2021/05/07	3	53.57	8	53.71	54.70	-5	35,156	-0.01%
2021/05/06	16	52.45	5	51.90	51.20	11	34,824	0.03%
2021/05/05	10	52.77	7	52.81	51.80	3	34,990	0.01%
2021/05/04	46.1	54.56	36	53.94	55.20	10.1	34,372	0.03%
2021/05/03	12	57.23	9	58.07	54.90	3	33,362	0.01%
2021/04/29	8	57.50	6	57.80	58.00	2	32,885	0.01%
2021/04/28	17	57.66	31.1	56.85	56.90	-14.1	32,626	-0.04%
2021/04/27	36	56.66	25	56.68	56.10	11	32,409	0.03%
2021/04/26	81	60.12	51.2	59.54	58.80	29.8	31,778	0.09%
2021/04/23	91.2	56.13	91	57.07	58.30	0.1	30,344	0.00%
2021/04/22	13	56.26	44	56.53	53.00	-31	29,151	-0.11%
2021/04/21	87	56.28	86	56.67	56.40	1	27,746	0.00%
2021/04/20	53	49.93	82.1	51.01	52.90	-29.1	24,892	-0.12%
2021/04/19	20	47.41	29	47.59	48.15	-9	23,884	-0.04%
2021/04/16	2	46.70	1	46.35	46.15	1	23,470	0.00%
2021/04/15	22	46.10	30.3	46.36	46.50	-8.3	23,342	-0.04%
2021/04/14	17.1	46.23	20	46.72	46.55	-3	23,124	-0.01%
2021/04/13	97	49.98	84.2	49.97	48.20	12.8	22,165	0.06%
2021/04/12	36.1	49.50	35	49.00	48.60	1.1	20,842	0.01%
2021/04/09	104.1	49.31	90	49.50	48.55	14.1	20,153	0.07%	大買/
2021/04/08	78.9	45.22	110.1	46.14	48.00	-31.1	18,280	-0.17%	大賣/
2021/04/07	61	43.37	98	43.42	43.65	-37	17,193	-0.22%
2021/04/06	9	41.88	0	0.00	42.45	9	17,560	0.05%
2021/04/01	4	41.68	4	41.69	41.75	0	17,712	0.00%
2021/03/31	5	41.88	6	41.75	42.20	-1	17,669	-0.01%
2021/03/30	10	41.57	0	0.00	41.25	10	17,764	0.06%
2021/03/29	5	41.43	0	0.00	41.60	5	18,033	0.03%
2021/03/26	20	41.02	0	0.00	41.15	20	18,784	0.11%
2021/03/25	3	41.03	0	0.00	41.05	3	18,873	0.02%
2021/03/24	3	41.03	1	41.10	41.00	2	19,006	0.01%
2021/03/23	13	41.44	3	41.65	41.15	10	19,321	0.05%
2021/03/22	1	41.02	3	41.60	41.60	-2	19,501	-0.01%
2021/03/19	16	41.46	0	0.00	41.55	16	19,841	0.08%
2021/03/18	5	42.53	3	42.68	42.20	2	20,037	0.01%
2021/03/17	7	42.97	0	0.00	43.00	7	20,750	0.03%
2021/03/16	5	42.60	6.3	42.49	43.30	-1.3	21,165	-0.01%
2021/03/15	0	0.00	1	41.60	41.55	-1	23,087	0.00%
2021/03/12	1	41.25	0	0.00	41.25	1	24,180	0.00%
2021/03/11	3	40.88	11	40.90	41.15	-8	25,079	-0.03%
2021/03/10	16	40.47	2	41.15	40.30	14	27,227	0.05%
2021/03/09	10	40.63	3	40.90	40.80	7	28,202	0.02%
2021/03/08	27	42.14	23	41.92	41.60	4	28,620	0.01%
2021/03/05	8	41.23	2	41.15	40.85	6	29,173	0.02%
2021/03/04	5	42.55	0	0.00	42.00	5	29,757	0.02%
2021/03/03	10.3	42.31	9	42.97	42.45	1.3	29,771	0.00%
2021/03/02	7	43.94	19	45.38	43.20	-12	29,757	-0.04%
2021/02/26	40	45.97	76	44.98	44.80	-36	29,441	-0.12%
2021/02/25	63.7	44.52	42	45.40	46.50	21.7	28,947	0.08%
2021/02/24	14	43.52	5.1	43.95	42.90	8.9	28,334	0.03%
2021/02/23	11	43.77	19	43.84	43.40	-8	28,170	-0.03%
2021/02/22	0	43.00	20.2	43.15	43.50	-20.1	27,996	-0.07%
2021/02/19	5	42.73	3	42.90	43.25	2	27,507	0.01%
2021/02/18	1	41.85	8	42.00	42.45	-7	27,405	-0.03%
2021/02/17	1.3	40.88	7	41.05	40.90	-5.7	27,170	-0.02%
2021/02/04	1	38.95	1	39.20	38.95	0	26,891	0.00%
2021/02/03	8	40.05	1	40.00	39.40	7	26,883	0.03%
2021/02/02	6	39.83	0	0.00	39.70	6	26,830	0.02%
2021/02/01	6	39.05	0	0.00	39.00	6	26,794	0.02%
2021/01/29	0	0.00	12	39.68	40.00	-12	26,700	-0.04%
2021/01/28	5	40.85	2	41.10	41.00	3	26,567	0.01%
2021/01/27	54	41.28	54	41.84	41.45	0	26,466	0.00%
2021/01/26	0	39.95	11	39.82	40.20	-11	25,920	-0.04%
2021/01/25	13	40.52	2	39.60	40.40	11	25,874	0.04%
2021/01/22	11	40.22	19	40.03	40.45	-8	25,767	-0.03%
2021/01/21	16	38.51	42	39.50	38.35	-26	25,526	-0.10%
2021/01/20	69	40.24	3	40.75	39.20	66	25,271	0.26%
2021/01/19	7	43.17	0	0.00	42.95	7	24,844	0.03%
2021/01/18	16	43.33	48	42.75	43.45	-32	24,675	-0.13%
2021/01/15	53	44.14	42	44.05	43.85	11	24,390	0.05%
2021/01/14	20	43.29	19	43.52	43.35	1	23,214	0.00%
2021/01/13	10	43.41	22	43.08	43.20	-12	22,781	-0.05%
2021/01/12	5	42.39	2	41.55	41.90	3	22,334	0.01%
2021/01/11	4	42.36	3	42.73	42.95	1	22,159	0.00%
2021/01/08	2	41.88	3	41.65	42.00	-1	22,102	0.00%
2021/01/07	9	42.22	4	42.33	42.00	5	22,321	0.02%
2021/01/06	22	41.37	161	41.56	41.55	-139	22,178	-0.63%	大賣/鉅額交易
2021/01/05	2	41.88	5	42.07	42.25	-3	21,936	-0.01%
2021/01/04	11	42.26	7	42.06	41.80	4	21,825	0.02%
2020/12/31	7	43.32	2.3	42.87	42.80	4.7	21,588	0.02%
2020/12/30	11	44.20	7	43.73	43.65	4	21,398	0.02%
2020/12/29	17	44.23	33	44.40	43.90	-16	21,047	-0.08%
2020/12/28	19	41.61	21	41.44	42.65	-2	20,134	-0.01%
2020/12/25	11	42.04	2	41.60	41.70	9	19,751	0.05%
2020/12/24	38	42.53	2	42.33	42.20	36	19,574	0.18%
2020/12/23	7	42.80	5	42.30	42.60	2	19,383	0.01%
2020/12/22	44	43.08	27	43.08	41.80	17	19,094	0.09%
2020/12/21	1	41.50	11	40.46	41.50	-10	18,269	-0.05%
2020/12/18	10	41.61	7	41.15	41.10	3	18,105	0.02%
2020/12/17	19	41.20	6	41.55	41.10	13	17,956	0.07%
2020/12/16	1	42.85	2	42.50	42.50	-1	17,643	-0.01%
2020/12/15	2	42.13	7	42.64	41.60	-5	17,424	-0.03%
2020/12/14	10	43.89	3	43.73	43.40	7	17,103	0.04%
2020/12/11	33	44.39	45	44.17	44.25	-12	16,861	-0.07%
2020/12/10	40	45.06	43	45.08	44.05	-3	15,993	-0.02%
2020/12/09	103.2	47.06	153	47.23	45.70	-49.8	15,207	-0.33%	大買/大賣/
2020/12/08	52	45.33	66.2	44.91	45.70	-14.2	13,020	-0.11%
2020/12/07	34	43.26	12.3	43.99	43.05	21.7	11,934	0.18%
2020/12/04	130	43.14	45	43.28	44.30	85	11,044	0.77%	大買/
2020/12/03	3	41.72	42	41.58	42.55	-39	8,896	-0.44%
2020/12/02	79.2	39.07	13	38.85	38.70	66.2	8,094	0.82%
2020/12/01	11	38.86	22	38.78	38.70	-11	7,662	-0.14%
2020/11/30	8	38.07	18	38.58	37.75	-10	7,067	-0.14%
2020/11/27	0	0.00	9	36.03	36.20	-9	6,504	-0.14%
2020/11/26	33	36.26	18	36.21	36.25	15	6,560	0.23%
2020/11/25	0	0.00	1.2	36.01	35.25	-1.2	6,471	-0.02%
2020/11/24	4	36.10	25	36.00	35.40	-21	6,440	-0.33%
2020/11/23	4.2	35.40	22	35.51	35.95	-17.8	6,216	-0.29%
2020/11/20	4	34.15	3	34.20	34.35	1	5,793	0.02%
2020/11/19	1	34.05	4	33.96	33.85	-3	5,733	-0.05%
2020/11/18	3	33.37	0	0.00	33.40	3	5,645	0.05%
2020/11/17	2	33.50	4	33.83	33.50	-2	5,675	-0.04%
2020/11/16	21	33.05	5	33.07	33.15	16	5,760	0.28%
2020/11/13	0	0.00	5	32.60	32.80	-5	5,827	-0.09%
2020/11/12	1	32.60	5	32.85	32.55	-4	6,027	-0.07%
2020/11/11	11	33.00	19	32.88	32.85	-8	6,233	-0.13%
2020/11/10	1	32.50	5	32.55	32.55	-4	6,234	-0.06%
2020/11/09	5	32.80	4	32.55	32.55	1	6,280	0.02%
2020/11/06	3	32.45	0	0.00	32.40	3	6,308	0.05%
2020/11/05	12	32.89	5	33.00	32.70	7	6,374	0.11%
2020/11/04	20	32.75	3	32.70	32.60	17	6,454	0.26%
2020/11/02	6	32.03	1	32.45	32.50	5	6,846	0.07%
2020/10/30	12	31.82	0	0.00	31.65	12	6,946	0.17%
2020/10/29	2	32.20	0	0.00	32.35	2	7,069	0.03%
2020/10/28	3	33.20	0	0.00	32.85	3	7,182	0.04%
2020/10/27	0	0.00	6	33.35	33.40	-6	7,980	-0.08%
2020/10/26	3	33.50	0	0.00	33.55	3	8,108	0.04%
2020/10/23	2	34.00	0	0.00	33.90	2	8,170	0.02%
2020/10/22	4	34.49	2	34.70	34.20	2	8,650	0.02%
2020/10/21	4	34.20	0	0.00	34.00	4	8,799	0.05%
2020/10/20	10	34.50	0	0.00	34.10	10	8,904	0.11%
2020/10/19	0.3	34.30	0	0.00	34.50	0.3	8,956	0.00%
2020/10/16	13	35.19	3	35.05	34.50	10	8,991	0.11%
2020/10/15	14	35.51	15	35.67	35.60	-1	8,927	-0.01%
2020/10/13	2	33.35	0	0.00	33.45	2	8,718	0.02%
2020/10/12	0	0.00	1	33.70	33.50	-1	8,986	-0.01%
2020/10/06	0	0.00	5	34.45	34.25	-5	9,169	-0.05%
2020/10/05	5	34.25	0	0.00	34.10	5	9,303	0.05%
2020/09/30	0	0.00	1	33.90	34.15	-1	9,459	-0.01%
2020/09/29	0	0.00	1	34.05	33.75	-1	9,617	-0.01%
2020/09/28	2	33.90	0	0.00	33.90	2	9,959	0.02%
2020/09/25	1	33.50	2	33.10	33.25	-1	10,610	-0.01%
2020/09/24	4	33.95	4	33.74	33.35	0	11,107	0.00%
2020/09/23	11	34.57	0	0.00	34.55	11	11,120	0.10%
2020/09/22	1	34.40	3	34.55	34.55	-2	11,169	-0.02%
2020/09/21	1	34.90	3	35.27	34.90	-2	11,158	-0.02%
2020/09/18	1	35.75	1	36.00	35.75	0	11,133	0.00%
2020/09/17	1	35.80	0	0.00	36.10	1	11,111	0.01%
2020/09/16	0	0.00	1	35.80	35.45	-1	10,976	-0.01%
2020/09/15	2	35.65	5	35.50	35.30	-3	10,937	-0.03%
2020/09/11	2	35.53	2	35.20	35.05	0	11,033	0.00%
2020/09/10	4	35.96	6	35.97	35.45	-2	11,042	-0.02%
2020/09/09	0	0.00	3	35.60	35.90	-3	11,088	-0.03%
2020/09/08	3	35.27	3	35.20	35.25	0	11,062	0.00%
2020/09/07	25	36.99	18	36.22	35.50	7	11,222	0.06%
2020/09/04	2	35.40	1	35.90	36.00	1	10,950	0.01%
2020/09/03	0	0.00	10	35.95	35.35	-10	10,853	-0.09%
2020/09/02	4	35.64	2	35.60	35.60	2	10,878	0.02%
2020/09/01	7	34.86	8	34.94	34.85	-1	11,131	-0.01%
2020/08/31	1	34.85	10	34.85	34.80	-9	10,967	-0.08%
2020/08/28	20	34.25	20	34.24	34.40	0	10,840	0.00%
2020/08/27	6	34.78	2	34.73	35.15	4	10,857	0.04%
2020/08/26	10	33.80	0	0.00	33.90	10	10,986	0.09%
2020/08/21	1	33.70	2	33.45	33.65	-1	11,014	-0.01%
2020/08/20	9	32.93	3	34.08	33.00	6	11,012	0.05%
2020/08/19	2	35.90	0	0.00	35.65	2	10,851	0.02%
2020/08/18	20	36.84	11	37.14	36.45	9	10,844	0.08%
2020/08/17	6	36.42	6	36.93	36.85	0	10,705	0.00%
2020/08/14	0	0.00	3	35.30	35.40	-3	10,541	-0.03%
2020/08/13	1	35.60	3	35.50	35.20	-2	10,583	-0.02%
2020/08/12	7	35.46	2	35.53	35.55	5	10,578	0.05%
2020/08/11	20	35.85	3	35.80	35.40	17	10,619	0.16%
2020/08/10	2	35.30	3	35.50	35.20	-1	10,633	-0.01%
2020/08/07	11	36.32	13	36.34	35.75	-2	10,730	-0.02%
2020/08/06	2	37.23	4	37.40	37.45	-2	10,749	-0.02%
2020/08/05	8	36.96	12	37.14	36.90	-4	10,688	-0.04%
2020/08/04	5	37.10	14	37.03	37.10	-9	10,597	-0.08%
2020/08/03	4	36.70	0	0.00	36.85	4	10,564	0.04%
2020/07/31	51	37.32	32	37.23	37.15	19	10,441	0.18%
2020/07/30	9	35.90	2	35.88	36.35	7	9,654	0.07%
2020/07/29	10	35.90	1	35.55	35.50	9	9,631	0.09%
2020/07/28	2	35.83	2	35.98	35.65	0	9,736	0.00%
2020/07/27	6	34.90	5	35.12	35.25	1	9,497	0.01%
2020/07/24	2	34.25	0	0.00	34.25	2	9,370	0.02%
2020/07/23	1	34.95	1	35.00	34.85	0	9,367	0.00%
2020/07/22	0	0.00	1	35.15	35.05	-1	9,487	-0.01%
2020/07/21	18	34.99	0	0.00	34.85	18	9,454	0.19%
2020/07/17	0	0.00	2	35.30	34.85	-2	9,443	-0.02%
2020/07/16	3	35.13	15	35.16	35.60	-12	9,483	-0.13%
2020/07/15	0	0.00	7	33.86	34.20	-7	9,227	-0.08%
2020/07/14	1	33.55	0	0.00	33.50	1	9,231	0.01%
2020/07/13	13	34.34	1	34.35	34.30	12	9,247	0.13%
2020/07/10	5	35.76	0	0.00	35.55	5	9,270	0.05%
2020/07/09	5	36.94	2	37.08	36.70	3	9,162	0.03%
2020/07/08	5	37.31	15	37.26	37.20	-10	9,011	-0.11%
2020/07/07	9	37.02	14	37.40	37.00	-5	8,909	-0.06%
2020/07/06	11	38.74	6	38.37	38.55	5	8,697	0.06%
2020/07/03	3	35.62	21	35.36	36.45	-18	8,188	-0.22%
2020/07/02	12	34.19	2	33.95	34.20	10	7,697	0.13%
2020/07/01	5	33.75	0	0.00	33.80	5	7,699	0.06%
2020/06/29	0	0.00	1	33.00	33.00	-1	7,759	-0.01%
2020/06/24	1	33.35	0	0.00	33.30	1	7,783	0.01%
2020/06/23	0	0.00	1	33.50	33.55	-1	7,879	-0.01%
2020/06/22	0	0.00	3	33.80	33.50	-3	7,964	-0.04%
2020/06/19	3	34.20	3	33.60	33.60	0	8,082	0.00%
2020/06/17	0	0.00	2	33.75	33.75	-2	8,047	-0.02%
2020/06/16	1	33.95	2	34.03	33.95	-1	8,149	-0.01%
2020/06/15	6	33.71	1	33.55	33.30	5	8,200	0.06%
2020/06/12	11	32.69	9	33.89	34.15	2	8,265	0.02%
2020/06/11	2	32.90	1	33.40	32.75	1	8,149	0.01%
2020/06/10	1	33.60	8	33.83	33.70	-7	8,183	-0.09%
2020/06/09	6	34.32	3	33.87	33.90	3	8,370	0.04%
2020/06/08	6	35.48	13	35.01	34.85	-7	8,405	-0.08%
2020/06/05	5	33.75	6	33.93	33.90	-1	8,023	-0.01%
2020/06/04	11	34.16	10	33.65	33.60	1	8,147	0.01%
2020/06/03	11	34.07	13	34.23	34.15	-2	8,189	-0.02%
2020/06/02	8	34.56	2	34.48	34.55	6	8,115	0.07%
2020/06/01	1	33.60	0	0.00	33.60	1	7,927	0.01%
2020/05/27	0	0.00	6	33.43	33.20	-6	8,364	-0.07%
2020/05/26	12	33.71	8	33.65	33.50	4	8,744	0.05%
2020/05/22	1	33.55	0	0.00	32.60	1	8,967	0.01%
2020/05/21	1	33.75	0	0.00	33.65	1	8,967	0.01%
2020/05/20	5	33.46	1	33.55	33.55	4	9,054	0.04%
2020/05/19	1	32.85	1	33.15	33.20	0	9,104	0.00%
2020/05/18	1	33.00	0	0.00	32.40	1	9,309	0.01%
2020/05/15	4	33.80	3	34.08	33.45	1	9,366	0.01%
2020/05/14	1	34.30	1	34.65	33.70	0	9,582	0.00%
2020/05/13	3	34.00	2	34.33	34.40	1	9,598	0.01%
2020/05/12	3	33.68	0	0.00	33.40	3	9,448	0.03%
2020/05/08	2	33.20	2	33.05	32.70	0	9,395	0.00%
2020/05/07	0	0.00	1	32.65	32.70	-1	9,277	-0.01%
2020/05/06	1	32.55	1	32.75	32.35	0	9,233	0.00%
2020/04/30	12	32.22	10	32.60	32.70	2	8,989	0.02%
2020/04/29	1	31.00	0	0.00	30.90	1	8,825	0.01%
2020/04/28	0	0.00	1	30.95	30.95	-1	8,819	-0.01%
2020/04/27	1.3	30.51	7	30.51	30.70	-5.7	8,850	-0.06%
2020/04/24	2	29.35	0	0.00	29.40	2	8,714	0.02%
2020/04/23	7.7	29.67	7	29.25	29.30	0.7	8,710	0.01%
2020/04/21	13	29.30	8	29.22	28.75	5	8,808	0.06%
2020/04/20	4	28.93	0	0.00	29.00	4	8,715	0.05%
2020/04/17	4	29.24	0	0.00	28.80	4	8,765	0.05%
2020/04/15	4	29.00	6	28.95	29.05	-2	8,664	-0.02%
2020/04/10	0	0.00	5	28.20	28.30	-5	8,761	-0.06%
2020/04/09	12	28.81	22	29.18	28.45	-10	9,015	-0.11%
2020/04/08	24	28.41	2	28.53	28.90	22	9,001	0.24%
2020/04/07	0	0.00	1	27.15	27.30	-1	8,905	-0.01%
2020/04/01	2	26.15	2	26.25	26.15	0	9,526	0.00%
2020/03/31	0	0.00	5	25.90	25.95	-5	9,491	-0.05%
2020/03/27	0	0.00	1	26.20	25.60	-1	9,646	-0.01%
2020/03/26	0	0.00	1	25.55	26.05	-1	9,570	-0.01%
2020/03/25	1	25.70	6	25.98	26.00	-5	9,519	-0.05%
2020/03/24	0	0.00	1	23.90	23.90	-1	9,452	-0.01%
2020/03/23	1	23.05	0	0.00	22.60	1	9,873	0.01%
2020/03/20	1	23.50	4	24.50	24.30	-3	10,014	-0.03%
2020/03/19	0	0.00	4	23.28	22.55	-4	10,038	-0.04%
2020/03/18	3	25.83	2	25.60	25.05	1	10,011	0.01%
2020/03/17	8	25.79	0	0.00	25.05	8	10,270	0.08%
2020/03/16	2	26.45	5	27.00	26.45	-3	10,196	-0.03%
2020/03/13	7	27.34	5	27.90	27.90	2	10,206	0.02%
2020/03/12	1	30.30	0	0.00	30.20	1	10,016	0.01%
2020/03/10	3	32.40	5	33.00	33.05	-2	10,412	-0.02%
2020/03/09	0	0.00	2	33.35	33.00	-2	10,701	-0.02%
2020/03/06	0	0.00	3	34.80	34.75	-3	10,583	-0.03%
2020/03/05	5	35.59	0	0.00	35.20	5	10,574	0.05%
2020/03/04	0	0.00	2	34.85	34.85	-2	10,516	-0.02%
2020/03/03	1	35.50	2	35.75	35.15	-1	10,472	-0.01%
2020/03/02	2	35.53	4	35.45	35.50	-2	10,424	-0.02%
2020/02/27	10	36.36	10	35.27	34.15	0	10,167	0.00%
2020/02/26	5	35.05	4	35.75	36.00	1	9,735	0.01%
2020/02/24	0	0.00	12.5	35.03	35.00	-12.5	9,393	-0.13%
2020/02/21	3	35.40	4	35.10	35.40	-1	9,348	-0.01%
2020/02/19	7	35.21	6	34.99	35.30	1	9,113	0.01%
2020/02/18	5	34.54	8	34.75	34.65	-3	8,882	-0.03%
2020/02/17	24	35.04	9	35.23	34.65	15	8,773	0.17%
2020/02/14	11	34.09	9	34.12	34.00	2	8,475	0.02%
2020/02/13	0	0.00	5	33.64	33.50	-5	8,308	-0.06%
2020/02/12	6	33.30	10	33.45	33.60	-4	8,348	-0.05%
2020/02/11	0	0.00	4	32.18	32.20	-4	8,274	-0.05%
2020/02/10	1	31.65	2	31.55	31.60	-1	8,344	-0.01%
2020/02/07	2	31.95	47	32.00	31.85	-45	8,493	-0.53%
2020/02/06	5	32.30	5	32.20	32.40	0	8,669	0.00%
2020/02/05	47	32.47	0	0.00	31.80	47	8,800	0.53%
2020/02/04	2	31.45	1.1	32.11	32.10	0.9	8,800	0.01%
2020/02/03	2	31.15	10	30.85	31.20	-8	8,871	-0.09%
2020/01/31	1	31.85	16	32.42	32.50	-15	8,827	-0.17%
2020/01/30	2.3	32.49	4	32.93	32.25	-1.7	9,107	-0.02%
2020/01/20	2	35.85	4	35.75	35.80	-2	9,084	-0.02%
2020/01/16	1	35.60	0	0.00	35.45	1	9,526	0.01%
2020/01/15	5	35.60	6	35.57	35.55	-1	9,835	-0.01%
2020/01/14	0	0.00	1	35.30	35.40	-1	9,947	-0.01%
2020/01/13	16	35.04	2	34.40	35.15	14	10,704	0.13%
2020/01/10	1	34.30	5	34.10	34.15	-4	11,060	-0.04%
2020/01/09	3	34.32	0	0.00	34.30	3	11,048	0.03%
2020/01/07	4	35.00	0	0.00	34.80	4	11,090	0.04%
2020/01/06	3	35.32	1	35.50	35.20	2	11,228	0.02%
2020/01/03	13	36.89	24	36.45	36.25	-11	11,149	-0.10%
2020/01/02	13	36.91	32	36.94	36.90	-19	10,906	-0.17%
2019/12/31	2	36.75	15	36.59	36.35	-13	10,825	-0.12%
2019/12/30	26	37.33	2	37.30	37.10	24	10,750	0.22%
2019/12/27	41	36.76	3	37.20	37.30	38	10,473	0.36%
2019/12/26	0	0.00	10	36.00	35.80	-10	10,121	-0.10%
2019/12/25	11.2	36.43	15	36.39	36.10	-3.8	10,177	-0.04%
2019/12/23	0	0.00	1	36.20	36.10	-1	10,132	-0.01%
2019/12/20	0	0.00	1	36.05	35.90	-1	10,247	-0.01%
2019/12/19	0	0.00	1	35.85	35.90	-1	10,473	-0.01%
2019/12/18	8.2	37.08	3	36.85	36.30	5.2	10,454	0.05%
2019/12/17	5	36.00	3	36.38	36.60	2	10,055	0.02%
2019/12/16	13	36.33	11	36.14	36.05	2	10,068	0.02%
2019/12/13	2	35.35	4	35.68	35.60	-2	9,918	-0.02%
2019/12/12	18	36.36	34	36.43	35.50	-16	9,803	-0.16%
2019/12/11	7	35.63	0	0.00	35.50	7	9,404	0.07%
2019/12/10	7	35.71	0	0.00	35.75	7	9,363	0.07%
2019/12/09	6	35.62	1	35.40	35.30	5	9,240	0.05%
2019/12/06	0	0.00	5	35.40	35.55	-5	9,233	-0.05%
2019/12/05	8	35.64	6	35.47	35.25	2	9,090	0.02%
2019/12/04	4	34.88	9	34.61	34.85	-5	8,701	-0.06%
2019/12/03	1	33.10	0	0.00	33.10	1	8,310	0.01%
2019/12/02	1	33.10	0	0.00	33.05	1	8,328	0.01%
2019/11/29	2	33.65	0	0.00	33.45	2	8,386	0.02%
2019/11/27	6	34.11	3	34.17	34.10	3	8,529	0.04%
2019/11/26	0	0.00	0	33.10	33.35	0	8,500	0.00%
2019/11/22	0	0.00	3	33.18	33.05	-3	8,719	-0.03%
2019/11/21	2	32.90	0	0.00	33.25	2	8,766	0.02%
2019/11/19	0	0.00	4	33.30	33.60	-4	8,826	-0.05%
2019/11/18	2	33.43	0	0.00	33.35	2	8,874	0.02%
2019/11/15	2	33.00	2	33.00	33.00	0	8,970	0.00%
2019/11/14	1	32.85	0	0.00	33.00	1	9,074	0.01%
2019/11/13	0	0.00	4	33.53	33.25	-4	9,090	-0.04%
2019/11/12	1	33.30	0	0.00	33.60	1	9,106	0.01%
2019/11/11	2	33.10	4	33.46	33.00	-2	9,114	-0.02%
2019/11/08	6	35.03	0	0.00	34.30	6	9,043	0.07%
2019/11/07	0	0.00	1	35.25	35.05	-1	9,033	-0.01%
2019/11/06	3	36.33	5	35.94	35.75	-2	9,078	-0.02%
2019/11/05	18	36.35	15	36.05	36.00	3	8,993	0.03%
2019/11/04	6	35.98	1	36.15	35.80	5	8,863	0.06%
2019/11/01	1	35.00	2	35.60	35.70	-1	8,740	-0.01%
2019/10/31	3	35.32	2	35.03	35.05	1	8,780	0.01%
2019/10/30	2	35.70	7	35.74	35.80	-5	8,690	-0.06%
2019/10/29	9	36.24	4	36.11	36.05	5	8,683	0.06%
2019/10/28	1	35.75	6	35.43	35.60	-5	8,555	-0.06%
2019/10/25	5	35.74	16	36.25	35.50	-11	8,580	-0.13%
2019/10/24	6	36.55	4	36.44	36.70	2	8,427	0.02%
2019/10/23	16	36.39	8	36.56	36.35	8	8,296	0.10%
2019/10/22	0	0.00	5	36.09	36.15	-5	8,261	-0.06%
2019/10/21	28	36.33	26	36.22	36.30	2	8,106	0.02%
2019/10/18	11	34.43	21	34.34	34.80	-10	7,458	-0.13%
2019/10/17	3	33.48	1	33.45	33.45	2	7,237	0.03%
2019/10/16	3	33.18	7	33.19	33.20	-4	7,345	-0.05%
2019/10/15	2	33.50	0	33.40	33.40	2	7,326	0.03%
2019/10/14	13	34.17	12	34.03	33.75	1	7,233	0.01%
2019/10/09	1	32.90	4	33.05	32.70	-3	7,081	-0.04%
2019/10/08	8	32.81	20	32.90	32.90	-12	7,118	-0.17%
2019/10/07	3	33.60	0	0.00	33.45	3	7,175	0.04%
2019/10/04	4	33.79	1.2	34.07	33.85	2.8	7,280	0.04%
2019/10/02	7	33.94	5	33.89	33.90	2	7,419	0.03%
2019/10/01	4	34.44	1	34.40	34.60	3	7,428	0.04%
2019/09/26	4	34.65	10	34.57	34.10	-6	7,535	-0.08%
2019/09/25	11	34.39	4	33.95	34.50	7	7,686	0.09%
2019/09/24	14	34.40	6	34.50	34.15	8	7,755	0.10%
2019/09/23	0	0.00	14	33.58	33.75	-14	7,525	-0.19%
2019/09/20	0	0.00	1	33.70	33.45	-1	7,554	-0.01%
2019/09/19	10	33.41	5.1	33.47	33.50	4.9	7,653	0.06%
2019/09/18	0	0.00	1	32.70	32.55	-1	7,571	-0.01%
2019/09/12	1	32.55	0	0.00	32.20	1	7,842	0.01%
2019/09/11	0	31.95	0	0.00	31.90	0	7,914	0.00%
2019/09/10	2	31.93	0	0.00	31.90	2	8,037	0.02%
2019/09/06	2	33.13	2	33.10	32.90	0	8,430	0.00%
2019/09/05	4	33.03	1	32.90	32.90	3	8,426	0.04%
2019/09/04	0	0.00	2	32.68	32.85	-2	8,683	-0.02%
2019/09/03	1	32.50	7	32.94	32.50	-6	8,754	-0.07%
2019/09/02	1	32.35	3	32.62	32.70	-2	8,710	-0.02%
2019/08/30	9	32.46	2	32.55	32.10	7	8,713	0.08%
2019/08/29	4	32.34	2	32.30	32.30	2	8,640	0.02%
2019/08/28	6	32.36	8	32.33	32.55	-2	8,568	-0.02%
2019/08/27	8	31.77	0	0.00	31.40	8	8,406	0.10%
2019/08/26	0	0.00	7	31.78	31.50	-7	8,466	-0.08%
2019/08/23	4	32.50	0	0.00	32.40	4	8,468	0.05%
2019/08/22	2	32.93	1	32.75	32.40	1	8,490	0.01%
2019/08/20	2	33.10	33	32.95	32.90	-31	8,487	-0.37%
2019/08/19	1	33.30	2	33.35	33.40	-1	8,459	-0.01%
2019/08/16	2	32.58	2	32.05	32.50	0	8,412	0.00%
2019/08/15	1	31.35	6	31.88	31.85	-5	8,490	-0.06%
2019/08/14	0	0.00	1	32.80	32.50	-1	8,552	-0.01%
2019/08/13	2	32.55	0	0.00	32.50	2	8,640	0.02%
2019/08/08	2	32.90	8	33.10	32.85	-6	8,736	-0.07%
2019/08/07	2	33.70	4	33.61	33.20	-2	8,803	-0.02%
2019/08/06	3	33.28	4	33.69	34.15	-1	8,983	-0.01%
2019/08/05	4	34.34	4	34.15	33.85	0	9,305	0.00%
2019/08/02	0	0.00	3	34.55	34.55	-3	9,570	-0.03%
2019/08/01	0	0.00	2	35.80	35.75	-2	9,723	-0.02%
2019/07/31	2	36.00	8	36.11	36.20	-6	9,932	-0.06%
2019/07/30	7	35.77	6	35.78	35.60	1	9,958	0.01%
2019/07/29	5	37.36	1	37.29	37.05	4	9,899	0.04%
2019/07/26	0	0.00	12	37.00	37.00	-12	9,916	-0.12%
2019/07/25	1	37.15	3	36.60	36.90	-2	9,947	-0.02%
2019/07/24	19	37.02	56	37.00	36.80	-37	10,024	-0.37%
2019/07/23	5	36.21	2	36.15	36.10	3	10,242	0.03%
2019/07/22	26	36.47	49	36.64	36.50	-23	10,750	-0.21%
2019/07/19	13	35.52	9	35.59	36.05	4	11,077	0.04%
2019/07/18	13	35.43	0	0.00	34.50	13	11,053	0.12%
2019/07/17	0	0.00	5	35.70	35.65	-5	11,077	-0.05%
2019/07/16	28	36.14	3	35.93	35.90	25	11,708	0.21%
2019/07/15	15	35.92	0	0.00	35.70	15	11,875	0.13%
2019/07/12	3	35.70	3	35.48	35.40	0	12,082	0.00%
2019/07/11	35	35.72	8	35.81	35.60	27	12,129	0.22%
2019/07/10	1	37.55	8	37.53	37.60	-7	12,100	-0.06%
2019/07/09	2	37.40	25	37.60	37.40	-23	12,054	-0.19%
2019/07/08	7	38.59	6	38.08	38.05	1	12,117	0.01%
2019/07/05	3	37.65	0	0.00	37.80	3	12,158	0.02%
2019/07/04	7	37.56	1	37.55	37.55	6	12,166	0.05%
2019/07/03	2	37.20	32	36.74	36.90	-30	12,483	-0.24%
2019/07/02	3	36.78	7	37.25	37.10	-4	12,517	-0.03%
2019/07/01	11	36.38	11	36.07	36.45	0	12,550	0.00%
2019/06/27	5	35.20	1	35.15	35.15	4	13,119	0.03%
2019/06/26	16	34.70	5	34.49	34.70	11	13,074	0.08%
2019/06/25	1	35.25	1	35.10	35.30	0	13,030	0.00%
2019/06/24	0	0.00	1	36.00	36.00	-1	12,960	-0.01%
2019/06/21	1	35.05	9	35.62	35.05	-8	12,923	-0.06%
2019/06/20	3	36.23	1	36.00	35.70	2	12,880	0.02%
2019/06/19	11	35.46	3	35.48	35.55	8	12,826	0.06%
2019/06/18	3	35.07	2	35.25	35.05	1	12,825	0.01%
2019/06/17	54	35.93	4	35.68	35.50	50	12,844	0.39%
2019/06/14	0	0.00	5	34.50	34.40	-5	12,517	-0.04%
2019/06/13	2	34.35	1	34.00	34.25	1	12,543	0.01%
2019/06/12	23	34.87	14	35.08	34.60	9	12,564	0.07%
2019/06/11	5	33.71	4	34.05	34.05	1	12,406	0.01%
2019/06/10	0	0.00	2	33.25	33.25	-2	12,391	-0.02%
2019/06/05	6	33.55	13	33.84	33.10	-7	12,542	-0.06%
2019/06/04	0	0.00	7	33.65	33.50	-7	12,606	-0.06%
2019/06/03	5	32.83	19	33.02	33.25	-14	12,833	-0.11%
2019/05/31	3	33.58	2	33.50	33.50	1	13,007	0.01%
2019/05/30	1	32.75	0	0.00	33.15	1	13,059	0.01%
2019/05/29	16	32.46	0	0.00	32.30	16	13,289	0.12%
2019/05/28	23	32.70	0	0.00	32.95	23	13,695	0.17%
2019/05/27	1	32.95	10	33.05	32.90	-9	14,182	-0.06%
2019/05/24	7	33.54	7	33.53	33.05	0	14,485	0.00%
2019/05/23	3	33.28	1	33.30	33.30	2	14,617	0.01%
2019/05/22	2	34.50	4	34.30	33.90	-2	14,824	-0.01%
2019/05/21	5	33.45	9	33.62	33.90	-4	15,197	-0.03%
2019/05/20	7	33.05	4	33.29	33.05	3	15,278	0.02%
2019/05/17	5	34.39	2	33.95	33.80	3	15,570	0.02%
2019/05/16	4	33.98	3	34.87	33.80	1	15,910	0.01%
2019/05/15	6	35.21	9	34.97	34.90	-3	16,886	-0.02%
2019/05/14	28	34.29	16	34.57	35.25	12	17,494	0.07%
2019/05/13	20	34.80	3	34.77	33.80	17	17,719	0.10%
2019/05/10	12	37.42	6	36.64	36.60	6	17,580	0.03%
2019/05/09	5	38.01	4	38.43	37.25	1	17,423	0.01%
2019/05/08	10	38.90	6	38.68	38.90	4	17,313	0.02%
2019/05/07	6	38.30	0	0.00	38.40	6	17,407	0.03%
2019/05/06	2	38.20	2	38.50	38.15	0	17,976	0.00%
2019/05/03	3	39.40	8	39.44	39.35	-5	17,943	-0.03%
2019/05/02	11	39.03	6	38.91	38.90	5	17,968	0.03%
2019/04/30	2	38.53	0	0.00	39.05	2	18,100	0.01%
2019/04/29	14	40.26	29	38.75	38.55	-15	17,988	-0.08%
2019/04/26	7	40.64	14	40.85	41.15	-7	17,730	-0.04%
2019/04/25	8	40.50	17	40.29	40.55	-9	17,250	-0.05%
2019/04/24	6	39.99	16	39.61	39.40	-10	16,889	-0.06%
2019/04/23	6	38.97	2	38.88	39.00	4	16,911	0.02%
2019/04/22	23.1	39.93	19	40.65	39.25	4.1	17,008	0.02%
2019/04/19	25	38.96	2	38.50	39.00	23	16,563	0.14%
2019/04/18	12	38.44	8	38.52	37.85	4	16,598	0.02%
2019/04/17	5	38.34	0	0.00	38.25	5	16,622	0.03%
2019/04/16	5	37.87	1.1	37.53	38.05	3.9	16,677	0.02%
2019/04/15	1	37.70	1	37.80	37.30	0	16,926	0.00%
2019/04/12	6	37.52	9	37.48	37.25	-3	17,317	-0.02%
2019/04/11	5	38.54	2	38.35	38.10	3	17,415	0.02%
2019/04/10	1	39.25	1	39.35	39.35	0	17,356	0.00%
2019/04/09	4	40.25	10	40.27	39.60	-6	17,404	-0.03%
2019/04/08	0	0.00	2	39.63	39.30	-2	17,317	-0.01%
2019/04/03	19	39.37	21	39.33	39.20	-2	17,378	-0.01%
2019/04/02	7	39.04	14	39.04	39.45	-7	17,400	-0.04%
2019/04/01	18	37.83	8	38.23	37.90	10	17,263	0.06%
2019/03/29	5	36.29	12	36.60	36.90	-7	17,149	-0.04%
2019/03/28	9	36.93	9	36.97	36.55	0	17,823	0.00%
2019/03/27	13	36.86	5	36.99	36.80	8	18,695	0.04%
2019/03/26	14	36.96	6	37.10	36.90	8	19,704	0.04%
2019/03/25	2	36.25	9	36.60	36.70	-7	20,382	-0.03%
2019/03/22	1	37.35	20	37.30	37.10	-19	20,597	-0.09%
2019/03/21	8	36.94	7	37.01	36.75	1	20,876	0.00%
2019/03/20	4	36.98	8	37.09	37.10	-4	21,208	-0.02%
2019/03/19	5	36.54	14	36.59	36.45	-9	21,697	-0.04%
2019/03/18	7	36.46	2	36.30	36.25	5	22,043	0.02%
2019/03/15	1	37.10	6	37.13	36.70	-5	22,301	-0.02%
2019/03/14	26	36.77	17	36.95	36.45	9	22,583	0.04%
2019/03/13	20	37.16	4	37.25	37.10	16	23,091	0.07%
2019/03/12	12	37.70	6	37.77	37.35	6	23,411	0.03%
2019/03/11	4	37.18	4	37.58	37.30	0	23,766	0.00%
2019/03/08	11	36.67	7.1	36.91	37.25	3.9	24,548	0.02%
2019/03/07	13	37.87	2	37.28	37.05	11	25,184	0.04%
2019/03/06	1	38.80	3.1	38.99	38.65	-2.1	26,262	-0.01%
2019/03/05	3	38.87	9	38.80	38.60	-6	27,112	-0.02%
2019/03/04	1	39.00	2	39.30	38.95	-1	28,054	0.00%
2019/02/27	22	38.95	25	39.26	39.50	-3	28,110	-0.01%
2019/02/26	5	38.49	11	39.05	38.60	-6	28,202	-0.02%
2019/02/25	9	37.87	8	37.91	37.80	1	28,383	0.00%
2019/02/22	15	39.35	19	39.10	38.75	-4	29,437	-0.01%
2019/02/21	18	39.01	1	39.30	39.40	17	29,463	0.06%
2019/02/20	6	40.23	11	40.80	39.50	-5	29,489	-0.02%
2019/02/19	1	39.25	2	39.50	39.50	-1	29,660	0.00%
2019/02/18	12	39.75	10	39.68	39.20	2	30,192	0.01%
2019/02/15	11	39.24	11	38.98	38.80	0	30,612	0.00%
2019/02/14	23	40.00	14	39.99	39.80	9	30,775	0.03%
2019/02/13	2	38.23	12	38.45	38.75	-10	30,306	-0.03%
2019/02/12	6	35.03	17	35.17	35.25	-11	30,182	-0.04%
2019/02/11	7	34.55	16	34.47	34.35	-9	31,029	-0.03%
2019/01/30	2	33.98	5	33.81	33.40	-3	31,892	-0.01%
2019/01/29	9	33.36	0	0.00	33.40	9	32,202	0.03%
2019/01/28	30	34.58	12	34.72	34.25	18	32,566	0.06%
2019/01/25	6	34.03	6	34.21	34.30	0	33,389	0.00%
2019/01/24	1	32.40	2	32.73	32.65	-1	34,287	0.00%
2019/01/23	2	32.28	2	32.15	32.25	0	34,578	0.00%
2019/01/22	5	32.52	14	32.62	32.60	-9	34,995	-0.03%
2019/01/21	6.3	32.34	6	32.38	32.20	0.3	35,430	0.00%
2019/01/18	13	31.45	23	32.15	32.20	-10	35,828	-0.03%
2019/01/17	18	32.52	14	32.23	32.00	4	36,054	0.01%
2019/01/16	9	32.49	26	32.48	32.60	-17	36,365	-0.05%
2019/01/15	6.2	31.94	2	32.08	32.05	4.2	36,476	0.01%
2019/01/14	19	31.54	1	32.20	31.85	18	36,612	0.05%
2019/01/11	13	33.58	7	33.66	32.95	6	36,713	0.02%
2019/01/10	12	33.96	8	33.53	33.40	4	36,865	0.01%
2019/01/09	8	33.50	7	33.79	33.40	1	37,074	0.00%
2019/01/08	4	33.11	5	33.41	33.35	-1	37,626	0.00%
2019/01/07	2	33.35	3	33.00	33.55	-1	37,762	0.00%
2019/01/04	5.5	30.61	4	30.74	31.50	1.5	38,001	0.00%
2019/01/03	10	32.88	10	32.49	32.00	0	37,814	0.00%
2019/01/02	0	0.00	0	33.70	33.50	0	38,184	0.00%
2018/12/28	3	33.55	2	33.55	33.50	1	38,634	0.00%
2018/12/27	4	34.13	8	33.84	33.50	-4	39,107	-0.01%
2018/12/26	21	33.98	11	32.60	32.50	10	39,032	0.03%
2018/12/25	7	33.14	5	33.32	33.40	2	39,341	0.01%
2018/12/24	9	33.98	11	33.89	34.40	-2	39,312	-0.01%
2018/12/22	3	34.43	3	34.27	34.65	0	39,298	0.00%
2018/12/21	26	35.17	7	34.22	35.45	19	39,507	0.05%
2018/12/20	13	33.21	25	33.42	33.60	-12	39,119	-0.03%
2018/12/19	33	37.09	44	35.61	35.20	-11	38,481	-0.03%
2018/12/18	19	39.59	24	39.04	37.60	-5	38,498	-0.01%
2018/12/17	1.2	40.58	14	40.58	40.50	-12.8	38,648	-0.03%
2018/12/14	6	41.09	2	41.18	40.70	4	38,836	0.01%
2018/12/13	16	42.15	13	42.01	42.30	3	38,818	0.01%
2018/12/12	39	41.83	41	41.91	41.85	-2	38,745	-0.01%
2018/12/11	35	41.61	12	41.24	40.55	23	38,901	0.06%
2018/12/10	8	40.26	11	39.85	41.45	-3	39,090	-0.01%
2018/12/07	4	41.19	5	41.05	40.90	-1	39,058	0.00%
2018/12/06	22	40.84	22	40.20	40.15	0	39,164	0.00%
2018/12/05	30	42.09	30	41.90	41.90	0	39,076	0.00%
2018/12/04	20	43.68	15	43.93	43.20	5	39,419	0.01%
2018/12/03	15	44.92	10	44.67	44.20	5	39,430	0.01%
2018/11/30	10	42.49	12	42.64	43.20	-2	38,819	-0.01%
2018/11/29	16	41.96	24	41.88	42.50	-8	38,225	-0.02%
2018/11/28	17	40.01	20	40.01	39.85	-3	37,146	-0.01%
2018/11/27	31	39.25	29	39.41	39.40	2	36,504	0.01%
2018/11/26	11	38.23	11	38.20	38.20	0	35,653	0.00%
2018/11/23	12	38.57	11	38.95	37.35	1	35,760	0.00%
2018/11/22	15	38.70	9	38.76	38.15	6	35,578	0.02%
2018/11/21	11	39.20	22	39.59	39.50	-11	35,256	-0.03%
2018/11/20	4	37.55	8	37.59	37.45	-4	34,251	-0.01%
2018/11/19	12	37.33	12	37.60	37.70	0	34,401	0.00%
2018/11/16	23	37.64	35	37.12	36.75	-12	34,265	-0.04%
2018/11/15	66	36.65	74	36.85	37.70	-8	33,749	-0.02%
2018/11/14	22	37.46	10.1	37.88	37.00	11.9	33,259	0.04%
2018/11/13	51	37.02	52	37.64	38.35	-1	32,871	0.00%
2018/11/12	55	37.21	66	37.16	37.80	-11	32,467	-0.03%
2018/11/09	14	36.70	28	36.66	37.00	-14	32,209	-0.04%
2018/11/08	30	37.04	38.1	36.92	36.25	-8.1	31,899	-0.03%
2018/11/07	56	34.31	63	35.10	35.80	-7	31,002	-0.02%
2018/11/06	39	33.54	24	32.52	32.55	15	30,328	0.05%
2018/11/05	24	33.40	25	33.61	34.05	-1	30,079	0.00%
2018/11/02	20	33.39	14	33.38	33.30	6	29,779	0.02%
2018/11/01	15	33.15	25	33.22	32.75	-10	29,018	-0.03%
2018/10/31	5	30.91	29	30.97	31.40	-24	27,766	-0.09%
2018/10/30	43.1	28.17	14	28.34	28.55	29.1	27,535	0.11%
2018/10/29	29	27.01	35	28.44	28.65	-6	27,409	-0.02%
2018/10/26	8	27.43	8	26.68	26.05	0	27,322	0.00%
2018/10/25	13	26.80	14	26.67	26.55	-1	27,120	0.00%
2018/10/24	13	30.69	17	30.34	29.50	-4	26,849	-0.01%
2018/10/23	11	32.19	7	31.92	31.35	4	26,639	0.02%
2018/10/22	9	32.50	7	32.71	33.10	2	26,588	0.01%
2018/10/19	3	32.12	13	32.16	32.35	-10	26,568	-0.04%
2018/10/18	26	33.48	9	33.84	33.25	17	26,457	0.06%
2018/10/17	17	33.07	33	33.55	33.10	-16	26,349	-0.06%
2018/10/16	22	33.77	6	33.75	33.25	16	26,327	0.06%
2018/10/15	3	31.70	6	31.82	32.00	-3	26,269	-0.01%
2018/10/12	23	32.02	3	32.48	31.85	20	26,475	0.08%
2018/10/11	3	31.80	9	32.01	31.80	-6	26,210	-0.02%
2018/10/09	11	35.58	4	35.69	35.30	7	26,240	0.03%
2018/10/08	10	36.78	5	36.87	35.15	5	26,051	0.02%
2018/10/05	13	37.87	3	36.80	36.80	10	25,907	0.04%
2018/10/04	7	40.36	3	40.25	40.00	4	25,635	0.02%
2018/10/03	24	41.99	26	42.19	40.40	-2	25,839	-0.01%
2018/10/02	7	43.36	1	43.20	42.60	6	26,084	0.02%
2018/10/01	33	43.15	42	43.23	43.20	-9	26,286	-0.03%
2018/09/28	59	43.48	69	43.11	43.50	-10	26,732	-0.04%
2018/09/27	7	43.64	5	42.64	42.20	2	26,709	0.01%
2018/09/26	22	44.03	21	44.11	43.80	1	27,040	0.00%
2018/09/25	33	44.77	38	44.96	44.15	-5	26,956	-0.02%
2018/09/21	49	43.01	41	43.94	43.85	8	26,206	0.03%
2018/09/20	5	41.07	6	41.18	40.75	-1	25,600	0.00%
2018/09/19	9	41.39	4	42.20	40.20	5	25,686	0.02%
2018/09/18	5	41.09	1	41.45	40.95	4	25,896	0.02%
2018/09/17	21	41.98	16	41.93	42.40	5	26,186	0.02%
2018/09/14	7	39.66	12	40.54	41.45	-5	25,773	-0.02%
2018/09/13	4.2	39.19	5	38.74	37.70	-0.8	25,506	0.00%
2018/09/12	13	38.80	11	38.38	38.65	2	25,568	0.01%
2018/09/11	14	39.50	301	38.71	39.60	-287	25,723	-1.12%	大賣/鉅額交易
2018/09/10	23	38.50	419	38.46	37.45	-396	25,491	-1.55%	大賣/鉅額交易
2018/09/07	5	42.84	52	41.23	41.50	-47	25,119	-0.19%
2018/09/06	22	44.77	4	44.16	44.00	18	25,060	0.07%
2018/09/05	3	44.60	4	44.49	44.55	-1	25,627	0.00%
2018/09/04	9	43.89	21	43.87	43.85	-12	27,102	-0.04%
2018/09/03	10	43.76	9	44.97	43.55	1	27,874	0.00%
2018/08/31	17	46.30	376	46.72	47.25	-359	28,015	-1.28%	大賣/鉅額交易
2018/08/30	44	48.46	6	48.33	47.50	38	28,162	0.13%
2018/08/29	2	46.90	4	47.55	47.60	-2	28,205	-0.01%
2018/08/28	8	47.93	6	47.47	47.10	2	28,746	0.01%
2018/08/27	82	46.11	5	45.69	47.20	77	28,901	0.27%
2018/08/24	5	44.43	407	43.79	42.95	-402	29,383	-1.37%	大賣/鉅額交易
2018/08/23	0	0.00	5	46.78	46.40	-5	30,829	-0.02%
2018/08/22	0	0.00	61	47.10	47.10	-61	31,632	-0.19%
2018/08/21	63	47.35	1	47.35	47.00	62	33,184	0.19%
2018/08/20	5	47.03	292	46.65	47.00	-287	34,269	-0.84%	大賣/鉅額交易
2018/08/17	2	52.24	18	51.69	51.80	-16	34,573	-0.05%
2018/08/16	12	50.20	1	50.00	51.20	11	34,777	0.03%
2018/08/15	2	52.40	117	51.00	50.20	-115	35,119	-0.33%	大賣/鉅額交易
2018/08/14	15.3	53.21	2	51.85	53.50	13.3	35,718	0.04%
2018/08/13	12	54.48	56	54.12	53.60	-44	35,970	-0.12%
2018/08/10	1.1	60.42	3	59.43	58.80	-1.9	36,641	-0.01%
2018/08/09	0	0.00	3	58.90	59.60	-3	38,103	-0.01%
2018/08/08	2.1	59.82	2	58.40	58.60	0.1	39,838	0.00%
2018/08/07	175	59.98	2.1	59.55	59.50	172.9	40,602	0.43%	大買/鉅額交易
2018/08/06	90.1	56.92	1	57.50	58.30	89.1	41,808	0.21%
2018/08/03	63	57.29	10	57.60	57.80	53	42,958	0.12%
2018/08/02	28	59.46	56	58.90	56.50	-28	43,259	-0.06%
2018/08/01	307	63.35	5	61.50	61.80	302	43,841	0.69%	大買/鉅額交易
2018/07/31	312	61.61	243	62.96	63.00	69	45,167	0.15%	大買/大賣/
2018/07/30	4	62.30	183	62.12	61.80	-179	45,338	-0.39%	大賣/鉅額交易
2018/07/27	349	63.51	129	64.34	64.60	220	45,469	0.48%	大買/大賣/鉅額交易
2018/07/26	145	63.78	164	63.94	63.30	-19	45,878	-0.04%	大買/大賣/
2018/07/25	10	63.80	0	0.00	63.00	10	46,171	0.02%
2018/07/24	52	62.46	12	62.27	62.90	40	46,194	0.09%
2018/07/23	4	60.10	9	60.83	62.80	-5	46,073	-0.01%
2018/07/20	56	63.20	29	64.02	62.40	27	46,066	0.06%
2018/07/19	128	63.55	37	63.67	64.00	91	45,727	0.20%	大買/
2018/07/18	19	62.09	16	62.64	61.50	3	46,120	0.01%
2018/07/17	17	63.03	11.1	63.23	62.60	5.9	46,538	0.01%
2018/07/16	22	63.58	4	63.35	64.30	18	47,402	0.04%
2018/07/13	76	63.13	82	62.63	62.30	-6	48,285	-0.01%
2018/07/12	174.5	62.59	48	62.11	62.10	126.5	47,998	0.26%	大買/鉅額交易
2018/07/11	50	61.89	40.1	61.82	62.00	9.9	47,915	0.02%
2018/07/10	16	61.22	19	61.29	62.40	-3	47,730	-0.01%
2018/07/09	11.6	58.35	12	58.69	57.80	-0.4	47,682	0.00%
2018/07/06	51	57.12	12	57.48	58.70	39	47,345	0.08%
2018/07/05	11	53.61	3	54.23	53.90	8	46,923	0.02%
2018/07/04	18	53.80	12	54.38	53.00	6	46,768	0.01%
2018/07/03	8	59.33	13	58.67	58.10	-5	46,387	-0.01%
2018/07/02	26	59.76	5	60.12	59.10	21	46,387	0.05%
2018/06/29	15	60.99	2.4	61.92	62.30	12.6	46,271	0.03%
2018/06/28	63.3	62.17	23	62.27	60.80	40.3	46,268	0.09%
2018/06/27	21.8	61.14	33	60.79	61.60	-11.2	45,965	-0.02%
2018/06/26	305.7	59.41	22	59.95	60.70	283.7	45,735	0.62%	大買/鉅額交易
2018/06/25	12	57.97	15	58.33	57.60	-3	45,247	-0.01%
2018/06/22	11.1	60.35	10.3	60.27	59.70	0.8	45,234	0.00%
2018/06/21	129	61.59	17	62.10	62.50	112	45,060	0.25%	大買/鉅額交易
2018/06/20	296.3	61.65	18	62.63	60.60	278.3	44,997	0.62%	大買/鉅額交易
2018/06/19	156	65.88	19.5	65.02	64.50	136.5	44,847	0.30%	大買/鉅額交易
2018/06/15	18	68.08	20	67.75	66.60	-2	44,751	0.00%
2018/06/14	15	67.57	5	67.52	68.10	10	44,648	0.02%
2018/06/13	27	68.12	39	68.48	67.00	-12	44,859	-0.03%
2018/06/12	105	73.87	85	72.59	70.00	20	44,681	0.04%	大買/
2018/06/11	31	67.94	36	67.81	69.70	-5	43,257	-0.01%
2018/06/08	9	63.13	26	63.67	63.40	-17	42,538	-0.04%
2018/06/07	25	66.21	15	66.01	65.00	10	42,363	0.02%
2018/06/06	28	66.04	27	65.00	66.00	1	42,989	0.00%
2018/06/05	31	63.83	36.8	63.70	63.70	-5.8	43,474	-0.01%
2018/06/04	5	66.98	4	67.38	67.30	1	42,688	0.00%
2018/06/01	42	69.21	26	68.43	67.10	16	42,378	0.04%
2018/05/31	45	70.98	65	70.68	69.90	-20	41,822	-0.05%
2018/05/30	46	66.64	44	67.42	67.80	2	40,393	0.00%
2018/05/29	55	67.82	36	67.02	66.40	19	39,562	0.05%
2018/05/28	57	64.16	53	63.60	64.80	4	37,968	0.01%
2018/05/25	24	60.30	24	60.20	60.50	0	36,847	0.00%
2018/05/24	18	59.32	15	58.95	59.30	3	36,381	0.01%
2018/05/23	10	59.17	12	59.22	58.90	-2	36,141	-0.01%
2018/05/22	19	60.19	19	60.06	58.50	0	35,613	0.00%
2018/05/21	19	62.77	9	62.76	62.60	10	34,997	0.03%
2018/05/18	26	62.30	39	61.74	63.20	-13	34,507	-0.04%
2018/05/17	68	62.14	57	61.98	61.20	11	33,760	0.03%
2018/05/16	41	60.87	209	61.62	62.00	-168	32,460	-0.52%	大賣/鉅額交易
2018/05/15	241	56.77	262	57.92	57.30	-21	31,009	-0.07%	大買/大賣/
2018/05/14	191	55.27	53	56.95	58.10	138	30,392	0.45%	大買/鉅額交易
2018/05/11	35	54.61	27	55.14	52.90	8	29,133	0.03%
2018/05/10	22	52.23	19	53.27	53.50	3	27,993	0.01%
2018/05/09	50	53.38	60	52.67	52.50	-10	27,547	-0.04%
2018/05/08	29	53.01	295	53.31	53.80	-266	26,881	-0.99%	大賣/鉅額交易
2018/05/07	24	47.88	42	48.47	50.00	-18	25,652	-0.07%
2018/05/04	26	47.87	11	47.60	47.25	15	25,600	0.06%
2018/05/03	28	49.06	27	49.98	48.75	1	25,913	0.00%
2018/05/02	13	47.93	25	48.56	48.90	-12	25,992	-0.05%
2018/04/30	1	47.45	299	46.75	46.80	-298	26,032	-1.14%	大賣/鉅額交易
2018/04/27	12	46.85	6	46.52	46.50	6	27,327	0.02%
2018/04/26	18	47.10	15	47.18	45.90	3	28,276	0.01%
2018/04/25	4	47.04	15	46.86	47.60	-11	28,445	-0.04%
2018/04/24	77	47.84	64	48.15	46.25	13	29,126	0.04%
2018/04/23	35	49.95	147	50.18	48.80	-112	28,557	-0.39%	大賣/鉅額交易
2018/04/20	38	49.05	154	48.93	48.70	-116	28,578	-0.41%	大賣/鉅額交易
2018/04/19	43	46.87	47	47.54	49.10	-4	27,712	-0.01%
2018/04/18	25	44.57	2	44.65	44.65	23	26,756	0.09%
2018/04/17	8	45.28	15	44.96	44.05	-7	26,930	-0.03%
2018/04/16	85	45.65	11	46.02	45.50	74	27,170	0.27%
2018/04/13	161	46.00	27	46.41	45.65	134	27,575	0.49%	大買/鉅額交易
2018/04/12	8	44.91	4	44.84	44.90	4	27,359	0.01%
2018/04/11	12	45.79	19	45.31	45.05	-7	28,225	-0.02%
2018/04/10	7	44.70	7	44.89	44.60	0	28,851	0.00%
2018/04/09	10	44.21	7	44.23	43.80	3	29,531	0.01%
2018/04/03	15	43.66	86	43.87	44.25	-71	29,498	-0.24%
2018/04/02	11	43.67	8	43.23	43.05	3	29,804	0.01%
2018/03/31	17	43.82	1	44.25	44.00	16	29,953	0.05%
2018/03/30	16	46.16	11	45.26	44.70	5	30,304	0.02%
2018/03/29	13	46.37	15	46.31	45.50	-2	30,876	-0.01%
2018/03/28	7	46.28	7	45.86	45.80	0	30,715	0.00%
2018/03/27	20	46.67	16	47.24	47.15	4	30,879	0.01%
2018/03/26	63	45.32	9	45.32	45.75	54	31,408	0.17%
2018/03/23	10	45.49	27	45.10	45.00	-17	31,596	-0.05%
2018/03/22	25	47.59	7	47.74	47.05	18	31,550	0.06%
2018/03/21	14	47.15	11	47.11	47.00	3	31,458	0.01%
2018/03/20	32	46.89	36	47.25	47.25	-4	31,677	-0.01%
2018/03/19	12	48.43	13	48.47	47.65	-1	31,851	0.00%
2018/03/16	14	48.04	13	48.33	47.20	1	31,592	0.00%
2018/03/15	145	46.37	7	46.74	47.00	138	31,638	0.44%	大買/鉅額交易
2018/03/14	9	47.67	31	47.53	46.90	-22	31,960	-0.07%
2018/03/13	445	48.52	13	48.37	48.55	432	32,804	1.32%	大買/鉅額交易
2018/03/12	39	47.93	30	47.98	47.75	9	33,151	0.03%
2018/03/09	31	45.45	38	45.86	47.50	-7	33,111	-0.02%
2018/03/08	18	43.16	4	43.11	43.20	14	33,139	0.04%
2018/03/07	3	42.20	27	42.58	42.70	-24	33,542	-0.07%
2018/03/06	9	42.47	7	42.54	42.40	2	33,993	0.01%
2018/03/05	17	42.51	11	41.90	41.40	6	34,392	0.02%
2018/03/02	6	44.29	2	44.10	44.10	4	34,552	0.01%
2018/03/01	3	44.70	2	45.00	45.00	1	35,135	0.00%
2018/02/27	9	45.41	25	45.54	45.30	-16	35,753	-0.04%
2018/02/26	11	45.80	22	45.64	45.50	-11	36,140	-0.03%
2018/02/23	13	44.76	8	44.72	44.50	5	36,662	0.01%
2018/02/22	1	44.50	2	44.33	44.15	-1	38,036	0.00%
2018/02/21	6	45.10	2	44.90	45.00	4	39,623	0.01%
2018/02/12	4	43.44	6	43.38	43.00	-2	39,949	-0.01%
2018/02/09	16	41.49	14	41.83	42.90	2	40,294	0.00%
2018/02/08	11	43.93	9	43.97	43.50	2	40,591	0.00%
2018/02/07	17	45.25	24	45.96	45.10	-7	40,855	-0.02%
2018/02/06	37	43.58	22	44.10	42.50	15	41,706	0.04%
2018/02/05	4	45.34	3	45.75	47.20	1	43,336	0.00%
2018/02/02	8	47.33	5	47.20	47.20	3	44,680	0.01%
2018/02/01	10	48.80	11	49.23	48.00	-1	46,364	0.00%
2018/01/31	25	47.37	18.2	47.24	48.00	6.8	47,867	0.01%
2018/01/30	52	49.39	9	49.50	48.60	43	48,603	0.09%
2018/01/29	20	49.75	12	49.88	49.85	8	48,644	0.02%
2018/01/26	49	49.88	40	49.78	49.00	9	48,988	0.02%
2018/01/25	41	49.68	31	50.34	49.50	10	48,892	0.02%
2018/01/24	55	52.29	49	52.67	52.30	6	48,813	0.01%
2018/01/23	38	53.47	90.8	54.00	52.40	-52.8	49,067	-0.11%
2018/01/22	8	52.49	14	52.96	53.60	-6	48,434	-0.01%
2018/01/19	34	48.54	32	48.40	48.75	2	49,111	0.00%
2018/01/18	19	48.59	15	48.53	47.90	4	49,222	0.01%
2018/01/17	22	47.00	24	47.09	46.90	-2	49,485	0.00%
2018/01/16	27	47.36	35	47.55	47.05	-8	50,360	-0.02%
2018/01/15	37	46.61	46	46.33	47.00	-9	51,050	-0.02%
2018/01/12	33	46.49	42	46.69	45.90	-9	51,888	-0.02%
2018/01/11	30	45.74	27	46.10	46.20	3	52,157	0.01%
2018/01/10	43	46.22	31	46.52	45.85	12	52,303	0.02%
2018/01/09	89	46.55	93	46.45	47.25	-4	52,530	-0.01%
2018/01/08	42	46.03	11	46.14	45.05	31	52,941	0.06%
2018/01/05	32	47.46	43	47.49	47.15	-11	53,817	-0.02%
2018/01/04	25	44.69	30.2	45.08	46.50	-5.2	54,411	-0.01%
2018/01/03	19	44.38	94	43.89	43.95	-75	53,809	-0.14%
2018/01/02	22	42.44	107	42.48	42.35	-85	53,322	-0.16%	大賣/