合晶 (6182)-元大-金門券商分點個股進出

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
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股▲1.63%
1518人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－元大-金門券商分點個股進出

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

元大-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	38.90	39.00	-1	2,969	-0.03%
2024/04/23	1	38.55	0	0.00	38.55	1	3,016	0.03%
2024/04/22	1.2	38.83	4	38.81	38.95	-2.8	3,017	-0.09%
2024/04/19	3	39.18	1	39.00	38.85	2	3,009	0.07%
2024/04/18	0.2	39.70	0	0.00	39.70	0.2	2,977	0.01%
2024/04/17	0	0.00	1.1	39.97	39.75	-1.1	2,966	-0.04%
2024/04/16	1	39.10	0	0.00	38.90	1	2,945	0.03%
2024/04/15	0	0.00	1	40.15	40.10	-1	2,945	-0.03%
2024/04/10	2	39.95	0	0.00	39.95	2	3,008	0.07%
2024/04/09	0.3	39.90	0	0.00	39.90	0.3	3,025	0.01%
2024/04/02	2	39.65	19	39.70	40.15	-17	3,112	-0.55%
2024/04/01	4	39.95	34	39.16	39.90	-30	3,203	-0.94%
2024/03/27	21	39.27	22	39.00	39.00	-1	3,324	-0.03%
2024/03/26	2	38.98	10	39.25	38.75	-8	3,388	-0.24%
2024/03/25	4	39.21	0	0.00	39.10	4	3,432	0.12%
2024/03/22	0	39.80	0	0.00	39.70	0	3,537	0.00%
2024/03/21	1	40.15	3	40.15	40.00	-2	3,678	-0.05%
2024/03/20	0	0.00	4	40.50	40.15	-4	3,999	-0.10%
2024/03/19	0	0.00	11	40.02	39.60	-11	4,036	-0.27%
2024/03/18	11	38.79	0	0.00	38.80	11	4,353	0.25%
2024/03/15	24.1	39.79	2	40.00	39.70	22.1	4,579	0.48%
2024/03/14	1	40.20	16	40.31	40.20	-15	4,547	-0.33%
2024/03/13	12	40.86	1	41.40	40.70	11	4,537	0.24%
2024/03/11	6	42.03	1	42.05	41.60	5	4,453	0.11%
2024/03/08	61	42.43	4	40.94	42.35	57	4,322	1.32%
2024/03/07	1	40.05	0	0.00	39.95	1	3,985	0.03%
2024/03/06	12	39.94	0	0.00	39.85	12	3,958	0.30%
2024/03/04	1	40.05	0	0.00	40.10	1	3,992	0.03%
2024/02/27	7	39.89	0	0.00	39.90	7	4,006	0.17%
2024/02/26	4	40.65	3	40.65	40.40	1	3,992	0.03%
2024/02/23	2	41.05	0	0.00	41.00	2	3,963	0.05%
2024/02/21	1	41.30	0	0.00	41.20	1	3,965	0.03%
2024/02/19	1.2	41.68	2	41.75	41.70	-0.8	3,969	-0.02%
2024/02/05	0.1	40.65	0	0.00	40.70	0.1	3,961	0.00%
2024/02/02	1.1	40.81	0	0.00	41.00	1.1	3,969	0.03%
2024/02/01	8	40.65	0	0.00	41.00	8	4,014	0.20%
2024/01/31	0	0.00	2	41.45	41.25	-2	4,029	-0.05%
2024/01/30	7.1	40.83	0	0.00	40.55	7.1	4,055	0.17%
2024/01/29	0	0.00	2	41.30	41.30	-2	4,119	-0.05%
2024/01/26	0	41.50	0	0.00	41.35	0	4,131	0.00%
2024/01/25	0.1	41.85	5	41.71	41.50	-4.9	4,137	-0.12%
2024/01/17	2	42.40	0	0.00	42.20	2	4,333	0.05%
2024/01/10	1	42.35	2	42.35	42.35	-1	4,351	-0.02%
2024/01/09	2	42.98	8	42.89	43.05	-6	4,338	-0.14%
2024/01/08	1	43.55	0	0.00	43.55	1	4,326	0.02%
2024/01/04	0	0.00	0.1	43.05	43.25	-0.1	4,341	0.00%
2024/01/03	0	0.00	6	42.70	43.20	-6	4,318	-0.14%
2024/01/02	1	43.05	0	0.00	43.05	1	4,297	0.02%
2023/12/29	0	0.00	1	43.30	43.30	-1	4,298	-0.02%
2023/12/28	6	43.76	0	0.00	43.55	6	4,277	0.14%
2023/12/27	9	43.88	0	0.00	43.95	9	4,250	0.21%
2023/12/26	4	43.98	0	0.00	44.15	4	4,172	0.10%
2023/12/25	1	43.90	1	43.55	43.75	0	4,130	0.00%
2023/12/22	2	44.23	1	44.20	44.10	1	4,096	0.02%
2023/12/21	5	44.06	0	0.00	44.05	5	4,051	0.12%
2023/12/20	5	44.89	0	0.00	44.65	5	3,989	0.13%
2023/12/19	3	45.03	3	45.15	45.00	0	3,943	0.00%
2023/12/18	17.1	47.07	0	0.00	46.05	17.1	3,839	0.45%
2023/12/15	11	48.41	22	48.67	48.05	-11	3,768	-0.29%
2023/12/14	5	46.42	9	47.12	47.40	-4	3,495	-0.11%
2023/12/13	23	47.76	10	48.48	46.45	13	3,474	0.37%
2023/12/12	6	46.23	22	46.83	47.60	-16	3,179	-0.50%
2023/12/11	2	44.50	0	0.00	44.20	2	2,933	0.07%
2023/12/01	0.1	45.04	0	0.00	45.10	0.1	3,339	0.00%
2023/11/30	3	45.50	0	0.00	45.00	3	3,365	0.09%
2023/11/28	0	0.00	3	44.65	44.85	-3	3,332	-0.09%
2023/11/27	0	0.00	1	44.00	43.85	-1	3,299	-0.03%
2023/11/20	1	43.90	0	0.00	44.05	1	3,340	0.03%
2023/11/15	0	0.00	2	43.25	43.00	-2	3,371	-0.06%
2023/11/14	6	42.79	6	42.78	42.65	0	3,404	0.00%
2023/11/13	1	43.10	1	43.10	42.95	0	3,426	0.00%
2023/11/10	1	42.40	4	42.36	42.90	-3	3,449	-0.09%
2023/11/09	1	42.40	1	42.35	42.40	0	3,456	0.00%
2023/11/08	0	0.00	1	43.35	43.15	-1	3,457	-0.03%
2023/11/07	1	43.05	0	0.00	43.00	1	3,444	0.03%
2023/11/06	3	43.52	1	43.70	43.50	2	3,448	0.06%
2023/11/01	1	43.20	1	43.85	44.60	0	3,501	0.00%
2023/10/30	2	45.70	1	45.40	45.10	1	3,470	0.03%
2023/10/24	0	0.00	1	46.60	46.70	-1	3,475	-0.03%
2023/10/20	0	0.00	1	46.05	46.00	-1	3,539	-0.03%
2023/10/18	0	0.00	2	46.13	45.90	-2	3,621	-0.06%
2023/10/16	0	0.00	0.6	46.55	46.35	-0.6	3,738	-0.02%
2023/10/12	11	44.89	1	45.20	45.85	10	3,963	0.25%
2023/10/11	2	45.28	12	45.23	45.05	-10	4,050	-0.25%
2023/10/05	1	45.50	1	45.75	46.00	0	4,280	0.00%
2023/10/03	1	45.10	0	0.00	45.00	1	4,457	0.02%
2023/10/02	0	0.00	1	44.35	45.00	-1	4,520	-0.02%
2023/09/27	0	0.00	1	44.20	44.00	-1	4,641	-0.02%
2023/09/26	0	0.00	1	44.85	44.65	-1	4,648	-0.02%
2023/09/21	1	45.00	1	45.20	44.85	0	4,742	0.00%
2023/09/20	2	44.78	0	0.00	44.90	2	4,817	0.04%
2023/09/15	0	0.00	1	46.40	46.50	-1	4,802	-0.02%
2023/09/14	2	46.25	0	0.00	46.00	2	4,750	0.04%
2023/09/11	0	0.00	50	44.60	44.40	-50	4,792	-1.04%
2023/09/08	1	44.90	1	45.20	44.85	0	5,009	0.00%
2023/09/07	1	44.85	2	44.75	44.85	-1	4,970	-0.02%
2023/09/06	2	44.65	3	44.43	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	0	0.00	3	43.03	43.10	-3	4,864	-0.06%
2023/08/30	1	42.50	0	0.00	42.45	1	4,885	0.02%
2023/08/24	0	0.00	1	41.60	41.75	-1	4,913	-0.02%
2023/08/23	1	41.90	2	42.00	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	5	41.93	41.65	-5	4,921	-0.10%
2023/08/21	5	41.43	0	0.00	41.10	5	4,900	0.10%
2023/08/18	2	41.40	0	0.00	41.25	2	4,893	0.04%
2023/08/17	49	40.94	2	40.75	40.80	47	4,877	0.96%
2023/08/16	8	39.40	0	0.00	39.90	8	4,857	0.16%
2023/08/14	0	0.00	1	39.00	39.25	-1	4,827	-0.02%
2023/08/10	3	40.02	2	40.10	40.00	1	4,773	0.02%
2023/08/09	1.1	40.87	0	0.00	40.45	1.1	4,724	0.02%
2023/08/08	0.1	41.80	0	0.00	41.50	0.1	4,637	0.00%
2023/08/07	0	0.00	0.1	42.35	42.30	-0.1	4,601	0.00%
2023/08/02	12	42.02	2	41.93	42.45	10	4,603	0.22%
2023/08/01	4	42.73	1	42.65	43.05	3	4,540	0.07%
2023/07/31	1	43.40	1	42.95	42.50	0	4,534	0.00%
2023/07/28	1	43.50	0	0.00	43.50	1	4,463	0.02%
2023/07/26	0	43.50	0	0.00	42.75	0	4,454	0.00%
2023/07/25	2	43.33	0	0.00	43.55	2	4,430	0.05%
2023/07/21	2	44.70	99	44.62	44.40	-97	4,421	-2.19%
2023/07/20	0	0.00	2	45.90	45.60	-2	4,426	-0.05%
2023/07/19	3.1	46.46	2	46.50	45.60	1.1	4,456	0.02%
2023/07/18	0	0.00	7	48.57	48.60	-7	4,399	-0.16%
2023/07/17	7	48.94	7	48.69	48.90	0	4,293	0.00%
2023/07/14	1	48.20	0	0.00	48.45	1	4,239	0.02%
2023/07/12	2	48.40	3	48.00	48.10	-1	4,123	-0.02%
2023/07/11	4	47.85	1	47.70	47.80	3	4,014	0.07%
2023/07/10	1	47.30	10	47.18	47.30	-9	3,981	-0.23%
2023/07/07	16	46.43	10	46.64	46.70	6	3,963	0.15%
2023/07/06	16	47.49	40	47.82	47.75	-24	3,922	-0.61%
2023/07/05	1	47.00	0.1	47.10	47.35	0.9	3,870	0.02%
2023/07/04	5	46.85	1	46.90	46.75	4	3,838	0.10%
2023/07/03	30	47.33	1	47.45	47.30	29	3,841	0.75%
2023/06/30	2	47.05	22	47.10	47.30	-20	3,822	-0.52%
2023/06/29	21	46.70	1	46.75	46.95	20	3,842	0.52%
2023/06/28	0.1	47.15	4	47.00	47.20	-3.9	3,834	-0.10%
2023/06/27	8	46.74	1	46.85	46.60	7	3,836	0.18%
2023/06/21	3	45.90	0	0.00	46.15	3	3,831	0.08%
2023/06/20	2	45.90	2	45.90	45.95	0	3,980	0.00%
2023/06/19	0	0.00	5	46.50	46.25	-5	4,117	-0.12%
2023/06/16	0	0.00	7	46.54	46.65	-7	4,269	-0.16%
2023/06/15	0	0.00	2	46.38	46.40	-2	4,270	-0.05%
2023/06/14	15	46.03	7	46.01	46.30	8	4,244	0.19%
2023/06/13	0	0.00	2	44.50	44.50	-2	4,099	-0.05%
2023/06/12	1	44.15	1	44.10	43.85	0	4,195	0.00%
2023/06/09	5	43.65	1	43.70	43.90	4	4,224	0.09%
2023/06/08	5	44.50	5	44.05	44.05	0	4,254	0.00%
2023/06/06	1	44.95	0	0.00	45.20	1	4,371	0.02%
2023/06/01	2	44.65	0	0.00	44.65	2	4,454	0.04%
2023/05/30	0	0.00	1	44.90	44.95	-1	4,461	-0.02%
2023/05/26	10	44.30	0	0.00	44.05	10	4,455	0.22%
2023/05/25	3	43.90	0	0.00	44.05	3	4,447	0.07%
2023/05/24	11	43.81	3	44.10	44.00	8	4,492	0.18%
2023/05/18	2	43.63	1	43.50	43.50	1	4,597	0.02%
2023/05/10	0	0.00	1	42.45	42.60	-1	4,903	-0.02%
2023/05/09	1	42.75	1	42.90	42.60	0	4,975	0.00%
2023/05/08	1	43.85	0	0.00	43.80	1	4,988	0.02%
2023/05/04	2	44.05	0	0.00	43.95	2	5,109	0.04%
2023/05/03	5	43.60	0	0.00	44.10	5	5,198	0.10%
2023/04/28	5	43.15	7	43.27	43.20	-2	5,378	-0.04%
2023/04/27	26	42.57	0	0.00	43.20	26	5,360	0.49%
2023/04/25	0	0.00	4	43.80	42.55	-4	5,320	-0.08%
2023/04/21	10	45.33	35	44.09	44.10	-25	5,301	-0.47%
2023/04/18	0	0.00	1	46.20	46.15	-1	5,261	-0.02%
2023/04/17	2	46.25	1	46.15	46.15	1	5,238	0.02%
2023/04/13	17	47.71	0	0.00	46.85	17	5,147	0.33%
2023/04/12	12	47.93	13	48.20	48.35	-1	5,035	-0.02%
2023/04/11	0	0.00	2	48.65	48.30	-2	4,993	-0.04%
2023/04/10	3	48.65	4	48.65	48.65	-1	4,980	-0.02%
2023/04/07	0	0.00	2	47.95	47.90	-2	4,918	-0.04%
2023/04/06	1	47.60	0	0.00	47.60	1	4,906	0.02%
2023/03/31	1	48.65	2	49.20	48.50	-1	4,867	-0.02%
2023/03/30	0	0.00	3	48.60	48.65	-3	4,837	-0.06%
2023/03/28	18	48.78	10	48.10	48.10	8	4,807	0.17%
2023/03/27	10	48.90	12	49.26	48.90	-2	4,706	-0.04%
2023/03/24	14	49.29	15.2	49.44	49.35	-1.2	4,633	-0.03%
2023/03/23	26.2	49.24	4	48.83	49.55	22.2	4,531	0.49%
2023/03/22	5	48.77	0	0.00	48.90	5	4,355	0.11%
2023/03/21	20	48.07	9	48.28	47.70	11	4,191	0.26%
2023/03/20	6	47.03	15	47.07	47.20	-9	4,007	-0.22%
2023/03/17	8	46.69	7	46.36	46.20	1	3,945	0.03%
2023/03/16	10	46.20	16	46.52	46.45	-6	3,860	-0.16%
2023/03/15	5	46.05	7	46.24	45.95	-2	3,782	-0.05%
2023/03/14	11	44.20	10	44.35	44.90	1	3,738	0.03%
2023/03/13	16	44.57	17	44.82	44.75	-1	3,733	-0.03%
2023/03/10	26	45.44	22	46.39	45.40	4	3,731	0.11%
2023/03/09	1	46.40	0	0.00	46.20	1	3,782	0.03%
2023/03/08	3	45.98	1	45.95	46.90	2	3,772	0.05%
2023/03/07	20	46.28	0	0.00	46.10	20	3,742	0.53%
2023/03/03	1	44.90	1	44.95	45.00	0	3,738	0.00%
2023/03/02	1	45.15	1	44.75	44.75	0	3,832	0.00%
2023/03/01	1	44.55	1	44.80	45.10	0	3,897	0.00%
2023/02/23	2	45.35	2	45.33	45.35	0	3,899	0.00%
2023/02/22	8	44.89	8	44.93	45.15	0	3,948	0.00%
2023/02/21	1	46.15	3	45.95	45.85	-2	3,949	-0.05%
2023/02/20	7	46.34	1	46.45	46.35	6	4,028	0.15%
2023/02/16	0	0.00	3	46.25	46.45	-3	4,165	-0.07%
2023/02/14	1	45.45	0	0.00	45.05	1	4,354	0.02%
2023/02/10	2	45.80	2	46.10	45.70	0	4,528	0.00%
2023/02/09	2	46.85	8	46.21	46.65	-6	4,594	-0.13%
2023/02/08	9	46.67	0	0.00	46.15	9	4,578	0.20%
2023/02/07	20	46.13	0	0.00	46.20	20	4,562	0.44%
2023/02/06	1	44.95	0	0.00	44.70	1	4,616	0.02%
2023/02/03	3	45.90	2	45.80	45.55	1	4,610	0.02%
2023/02/02	8	46.10	2	46.10	46.10	6	4,610	0.13%
2023/02/01	2	45.05	3	45.42	45.50	-1	4,585	-0.02%
2023/01/31	6	44.28	5	44.67	44.85	1	4,618	0.02%
2023/01/30	3	43.07	5	44.22	44.50	-2	4,570	-0.04%
2023/01/17	2	42.20	3	42.23	42.10	-1	4,472	-0.02%
2023/01/16	0	42.25	0	0.00	42.20	0	4,562	0.00%
2023/01/13	1	42.60	3	42.62	41.80	-2	4,593	-0.04%
2023/01/12	0	0.00	6	42.80	42.55	-6	4,600	-0.13%
2023/01/11	1	43.70	1	43.60	43.40	0	4,613	0.00%
2023/01/09	6	43.30	0	0.00	44.25	6	4,683	0.13%
2023/01/06	1	42.45	1	42.50	42.50	0	4,652	0.00%
2023/01/05	1	42.30	0	0.00	41.65	1	4,758	0.02%
2022/12/22	3	42.05	0	0.00	41.95	3	5,563	0.05%
2022/12/20	1	43.35	4	42.34	41.85	-3	6,069	-0.05%
2022/12/16	0	0.00	1	43.95	43.65	-1	6,368	-0.02%
2022/12/13	1	44.05	2	43.98	43.85	-1	6,483	-0.02%
2022/12/12	0	0.00	2	43.85	43.75	-2	6,505	-0.03%
2022/12/09	2	44.78	1	45.25	44.25	1	6,550	0.02%
2022/12/05	0	0.00	1	47.65	47.70	-1	6,613	-0.02%
2022/12/01	9	47.46	2	47.63	47.70	7	6,644	0.11%
2022/11/30	1	45.25	1	45.50	45.95	0	6,594	0.00%
2022/11/29	0	0.00	1	45.20	45.20	-1	6,728	-0.01%
2022/11/25	0	0.00	3	46.60	45.90	-3	6,802	-0.04%
2022/11/24	4	46.45	1.1	46.42	46.50	2.9	6,820	0.04%
2022/11/23	7	45.94	3	46.05	45.20	4	6,795	0.06%
2022/11/22	1	45.60	1	45.90	45.65	0	6,842	0.00%
2022/11/18	0	0.00	1	45.70	45.65	-1	7,432	-0.01%
2022/11/17	0	0.00	20	45.93	46.20	-20	7,423	-0.27%
2022/11/16	0	0.00	13	45.98	46.10	-13	7,464	-0.17%
2022/11/15	10	45.71	2	45.78	46.00	8	7,430	0.11%
2022/11/14	1	44.70	2	45.30	45.00	-1	7,468	-0.01%
2022/11/11	5	45.03	8	45.26	44.75	-3	7,530	-0.04%
2022/11/10	0	0.00	2	43.75	43.80	-2	7,430	-0.03%
2022/11/08	12	42.92	6	42.88	42.25	6	7,570	0.08%
2022/11/07	13	42.11	10	42.21	42.35	3	7,805	0.04%
2022/11/04	14	41.79	2	41.80	42.20	12	8,032	0.15%
2022/11/03	0	0.00	3	41.40	41.40	-3	8,027	-0.04%
2022/11/02	3	40.77	5	40.95	41.00	-2	8,098	-0.02%
2022/11/01	4	40.25	0	0.00	40.20	4	8,034	0.05%
2022/10/31	1	39.50	9	39.94	39.90	-8	8,129	-0.10%
2022/10/28	1	39.15	0	0.00	39.05	1	8,131	0.01%
2022/10/27	1	39.35	10	38.50	39.95	-9	8,121	-0.11%
2022/10/26	0	0.00	1	37.70	37.60	-1	8,063	-0.01%
2022/10/24	15	39.13	1	39.00	38.95	14	8,111	0.17%
2022/10/21	0	0.00	10	39.05	39.05	-10	8,078	-0.12%
2022/10/20	0	0.00	1	38.85	38.70	-1	8,089	-0.01%
2022/10/19	2	39.40	3	39.62	39.00	-1	8,105	-0.01%
2022/10/18	4	39.44	1	39.75	39.55	3	8,090	0.04%
2022/10/17	4	38.60	4	37.51	39.80	0	8,162	0.00%
2022/10/14	0	0.00	13	38.82	38.95	-13	8,231	-0.16%
2022/10/13	5	37.79	4	37.03	36.40	1	8,282	0.01%
2022/10/12	8	38.71	2	39.03	38.70	6	8,242	0.07%
2022/10/07	3	40.65	2	40.75	40.60	1	8,336	0.01%
2022/10/06	1	41.05	3	40.82	41.10	-2	8,352	-0.02%
2022/10/05	15	41.00	7	41.16	40.80	8	8,345	0.10%
2022/10/04	1	39.50	3	39.65	39.90	-2	8,311	-0.02%
2022/10/03	3	38.58	1	38.90	38.60	2	8,391	0.02%
2022/09/30	2	38.10	3	37.52	39.45	-1	8,407	-0.01%
2022/09/29	3	39.02	3	38.55	38.30	0	8,428	0.00%
2022/09/28	5.1	38.65	13	38.50	37.90	-7.9	8,439	-0.09%
2022/09/27	2	39.40	14	39.34	40.30	-12	8,331	-0.14%
2022/09/26	3	41.05	4	41.00	40.15	-1	8,083	-0.01%
2022/09/23	11.1	45.43	0	0.00	44.60	11.1	7,976	0.14%
2022/09/21	2	46.45	1	45.40	45.35	1	7,978	0.01%
2022/09/20	1	47.80	0	0.00	46.60	1	7,971	0.01%
2022/09/16	14.1	48.02	0	0.00	47.25	14.1	8,045	0.18%
2022/09/15	2	48.60	1	49.25	48.25	1	8,114	0.01%
2022/09/14	3	47.52	2	48.45	48.80	1	8,186	0.01%
2022/09/13	0	49.10	0	0.00	48.90	0	8,228	0.00%
2022/09/12	0	0.00	2	49.20	49.30	-2	8,309	-0.02%
2022/09/08	3	47.60	0	0.00	48.00	3	8,404	0.04%
2022/09/07	0	0.00	5	46.62	46.50	-5	8,480	-0.06%
2022/09/06	2	47.68	0	0.00	47.30	2	8,494	0.02%
2022/09/05	1	51.10	4	49.10	48.50	-3	8,483	-0.04%
2022/09/02	4	51.35	1	51.90	51.00	3	8,479	0.04%
2022/09/01	1	51.20	0	0.00	51.10	1	8,484	0.01%
2022/08/31	6	51.73	1	51.60	52.20	5	8,464	0.06%
2022/08/30	1	51.70	2	51.65	52.00	-1	8,477	-0.01%
2022/08/29	11	50.71	0	0.00	50.70	11	8,441	0.13%
2022/08/26	5	53.50	10	52.80	52.70	-5	8,393	-0.06%
2022/08/25	1	53.60	7	52.79	53.60	-6	8,176	-0.07%
2022/08/24	0	0.00	10	50.80	50.30	-10	7,970	-0.13%
2022/08/23	2	50.15	12	50.48	50.70	-10	8,204	-0.12%
2022/08/22	0	51.20	5	50.90	50.80	-5	8,484	-0.06%
2022/08/19	0	52.00	2	52.00	51.60	-2	8,626	-0.02%
2022/08/18	3	50.43	3	50.60	51.50	0	8,886	0.00%
2022/08/17	3	51.07	1	50.80	50.90	2	8,984	0.02%
2022/08/16	16	51.03	8	51.40	51.00	8	9,064	0.09%
2022/08/15	3	50.03	0	0.00	50.20	3	8,954	0.03%
2022/08/12	8	50.24	12	50.41	50.30	-4	8,964	-0.04%
2022/08/11	28	49.40	25	49.39	49.60	3	8,792	0.03%
2022/08/10	1.1	46.81	12	47.48	47.60	-10.9	8,698	-0.13%
2022/08/09	0	0.00	6	47.24	47.10	-6	8,845	-0.07%
2022/08/08	2	45.73	2	45.95	45.95	0	9,344	0.00%
2022/08/05	14	45.79	9	46.07	46.50	5	9,800	0.05%
2022/08/04	6	44.51	3	45.20	45.30	3	9,801	0.03%
2022/08/03	4	45.32	3	45.32	45.10	1	9,954	0.01%
2022/08/02	8	45.70	2	45.85	45.45	6	10,187	0.06%
2022/08/01	2	47.20	0	0.00	47.15	2	10,426	0.02%
2022/07/29	0	0.00	14	48.05	47.75	-14	10,543	-0.13%
2022/07/28	6	47.00	2	47.60	47.00	4	10,780	0.04%
2022/07/27	3	45.93	7	46.60	47.15	-4	10,957	-0.04%
2022/07/26	6	46.57	5	45.97	45.90	1	10,981	0.01%
2022/07/25	3	47.48	0	0.00	47.55	3	11,009	0.03%
2022/07/22	6	48.36	3	48.22	48.10	3	11,136	0.03%
2022/07/21	3	48.20	13	48.58	48.95	-10	11,207	-0.09%
2022/07/20	17.1	47.56	7	47.99	47.25	10.1	11,225	0.09%
2022/07/19	5	46.37	2	46.55	46.55	3	11,345	0.03%
2022/07/18	3	48.15	1	47.60	48.20	2	11,402	0.02%
2022/07/15	0	0.00	10	46.97	47.55	-10	11,364	-0.09%
2022/07/14	3	45.50	2	45.45	46.15	1	11,335	0.01%
2022/07/13	2	45.33	0	0.00	44.80	2	11,443	0.02%
2022/07/12	7	45.34	0	0.00	44.00	7	11,600	0.06%
2022/07/11	7	47.45	10	47.70	47.30	-3	11,749	-0.03%
2022/07/08	1	46.85	6	46.48	46.40	-5	11,789	-0.04%
2022/07/07	0	0.00	1	44.95	44.90	-1	11,800	-0.01%
2022/07/06	6	44.78	2	45.35	43.30	4	12,100	0.03%
2022/07/05	1	45.20	2	46.03	46.00	-1	12,371	-0.01%
2022/07/04	2	45.33	8	45.29	44.55	-6	12,364	-0.05%
2022/07/01	7	46.04	5	47.10	45.05	2	12,365	0.02%
2022/06/30	7	48.69	3	48.60	48.05	4	12,273	0.03%
2022/06/29	2	50.25	12	50.48	50.50	-10	12,324	-0.08%
2022/06/28	4	50.87	1	50.80	51.00	3	12,440	0.02%
2022/06/27	1	52.40	4	52.10	52.40	-3	12,592	-0.02%
2022/06/24	2	50.50	3	50.87	50.50	-1	12,776	-0.01%
2022/06/23	2	50.25	4	50.24	49.95	-2	13,229	-0.02%
2022/06/22	9	51.70	2	50.45	50.20	7	14,000	0.05%
2022/06/21	3	50.70	5	51.48	52.40	-2	14,530	-0.01%
2022/06/20	5.2	52.47	9	51.22	50.20	-3.8	14,839	-0.03%
2022/06/17	22	52.90	18	52.79	52.60	4	14,885	0.03%
2022/06/16	5	57.38	6	56.70	54.60	-1	14,888	-0.01%
2022/06/15	5	57.72	1	57.20	57.00	4	14,993	0.03%
2022/06/14	1	58.10	16	57.35	58.40	-15	15,309	-0.10%
2022/06/13	1	57.50	5	57.92	57.70	-4	15,378	-0.03%
2022/06/10	2	60.30	0	0.00	60.50	2	15,371	0.01%
2022/06/09	1	61.60	5	61.30	61.00	-4	15,626	-0.03%
2022/06/08	4	61.13	0	0.00	60.80	4	15,664	0.03%
2022/06/07	0	0.00	0.1	60.90	61.30	-0.1	15,905	0.00%
2022/06/06	5	61.06	8	61.08	61.00	-3	16,035	-0.02%
2022/06/02	3	61.73	0	0.00	61.60	3	16,288	0.02%
2022/06/01	3	61.60	3	61.80	61.60	0	16,483	0.00%
2022/05/31	28	62.60	15	62.97	62.30	13	16,488	0.08%
2022/05/30	19	62.13	18	62.26	62.00	1	16,441	0.01%
2022/05/27	11	61.09	2	61.30	60.70	9	16,268	0.06%
2022/05/26	12	60.53	9	60.23	60.00	3	16,175	0.02%
2022/05/25	5	58.68	14	59.30	59.80	-9	15,883	-0.06%
2022/05/24	9	58.98	7	58.19	57.50	2	15,892	0.01%
2022/05/23	2	59.55	0	0.00	59.40	2	15,785	0.01%
2022/05/20	7	58.90	7.2	59.57	59.60	-0.2	15,830	0.00%
2022/05/19	5.2	58.87	7.5	57.69	59.60	-2.3	15,801	-0.01%
2022/05/18	14	59.40	9	59.59	59.30	5	15,781	0.03%
2022/05/17	4	58.70	10	59.70	60.10	-6	15,738	-0.04%
2022/05/16	41.1	59.93	17	59.37	58.60	24.1	15,715	0.15%
2022/05/13	9	59.48	24	58.70	59.70	-15	15,340	-0.10%
2022/05/12	2	56.50	4	56.43	55.50	-2	15,166	-0.01%
2022/05/11	9	57.52	1	57.40	56.90	8	15,825	0.05%
2022/05/10	4.2	55.88	7	56.89	58.00	-2.8	16,239	-0.02%
2022/05/09	25.2	56.93	25	57.31	56.60	0.2	16,322	0.00%
2022/05/06	5	55.18	3	55.37	55.50	2	16,342	0.01%
2022/05/05	9	57.63	21	57.16	57.80	-12	16,717	-0.07%
2022/05/04	17	55.45	3	55.43	55.60	14	16,714	0.08%
2022/05/03	1	55.40	0	0.00	55.50	1	16,822	0.01%
2022/04/29	8	55.35	1	54.70	54.30	7	17,101	0.04%
2022/04/28	1	54.20	9	54.87	54.70	-8	17,318	-0.05%
2022/04/27	2	52.75	0	0.00	53.80	2	17,354	0.01%
2022/04/26	4	55.00	6	55.62	54.70	-2	17,287	-0.01%
2022/04/25	0.1	54.60	1.2	55.44	54.20	-1.1	17,357	-0.01%
2022/04/22	3	58.57	0	0.00	57.90	3	17,523	0.02%
2022/04/21	0	0.00	2	59.60	59.90	-2	17,766	-0.01%
2022/04/20	7	59.36	5	59.08	58.90	2	18,011	0.01%
2022/04/19	6	60.25	1	60.70	59.30	5	18,412	0.03%
2022/04/18	2	59.65	4	59.30	59.00	-2	18,403	-0.01%
2022/04/15	5	58.68	5	59.16	58.40	0	18,432	0.00%
2022/04/14	9	61.04	2	61.00	60.80	7	18,655	0.04%
2022/04/13	4	61.98	4	62.30	62.40	0	18,634	0.00%
2022/04/12	6	62.20	3	63.20	60.90	3	18,821	0.02%
2022/04/11	11	65.15	4	64.38	62.60	7	18,728	0.04%
2022/04/08	2	67.85	2	68.10	68.00	0	18,893	0.00%
2022/04/07	13	68.55	1	69.70	68.00	12	18,970	0.06%
2022/04/06	3	68.40	6	68.55	69.40	-3	19,232	-0.02%
2022/04/01	2	68.60	1	67.80	69.00	1	19,662	0.01%
2022/03/31	2	69.05	2	68.95	68.90	0	19,841	0.00%
2022/03/30	5	70.20	6	71.02	69.80	-1	19,946	-0.01%
2022/03/29	18	70.06	6	69.29	70.00	12	20,416	0.06%
2022/03/28	9	68.50	5	68.80	70.50	4	20,327	0.02%
2022/03/25	24.1	72.39	8	72.23	71.10	16.1	20,092	0.08%
2022/03/24	21	76.39	14	76.09	76.30	7	19,374	0.04%
2022/03/23	20	78.44	23.2	78.78	79.00	-3.2	19,064	-0.02%
2022/03/22	6	77.00	4	77.08	77.20	2	19,631	0.01%
2022/03/21	0	0.00	1	76.30	75.80	-1	19,753	-0.01%
2022/03/18	4	75.55	5	75.36	75.30	-1	20,122	0.00%
2022/03/17	1	73.00	12	73.07	74.90	-11	20,327	-0.05%
2022/03/16	5	70.76	4	70.98	70.40	1	20,662	0.00%
2022/03/15	8	71.26	2	70.65	70.20	6	21,408	0.03%
2022/03/14	39	72.98	37	72.60	72.50	2	23,269	0.01%
2022/03/11	2	70.80	1	70.50	71.40	1	23,531	0.00%
2022/03/10	11	72.36	12	71.69	71.70	-1	24,096	0.00%
2022/03/09	8	68.85	2	69.00	68.60	6	24,579	0.02%
2022/03/08	8	69.60	2	71.60	68.10	6	25,744	0.02%
2022/03/07	11	72.13	3	73.03	72.00	8	27,870	0.03%
2022/03/04	2	76.65	2	77.10	76.50	0	30,560	0.00%
2022/03/03	7	77.71	4	77.75	77.40	3	32,162	0.01%
2022/03/02	13	75.63	9	75.76	76.30	4	33,425	0.01%
2022/03/01	3	73.27	5	74.60	75.20	-2	35,505	-0.01%
2022/02/25	0.1	72.10	4	72.75	72.40	-4	37,159	-0.01%
2022/02/24	4	73.25	17	72.61	71.50	-13	37,706	-0.03%
2022/02/23	1	75.10	1	75.60	75.80	0	38,556	0.00%
2022/02/22	6.1	75.12	14	75.28	74.90	-8	38,753	-0.02%
2022/02/21	14	77.59	5	77.50	77.30	9	38,827	0.02%
2022/02/18	0	0.00	1	78.00	78.30	-1	39,120	0.00%
2022/02/17	6	77.82	22	77.39	77.00	-16	39,815	-0.04%
2022/02/16	26	78.97	8	79.06	78.10	18	39,830	0.05%
2022/02/15	3	78.23	3	78.70	77.80	0	40,095	0.00%
2022/02/14	2.8	78.51	1	78.50	77.80	1.8	40,215	0.00%
2022/02/11	24.1	79.53	29	79.99	79.70	-4.9	40,771	-0.01%
2022/02/10	15	76.65	16.1	77.05	78.10	-1.1	40,750	0.00%
2022/02/09	8	74.71	4	74.85	74.70	4	40,664	0.01%
2022/02/08	3	73.49	31	72.16	73.00	-28	41,039	-0.07%
2022/02/07	42.1	72.99	9	72.52	73.40	33.1	40,868	0.08%
2022/01/26	1.1	76.49	32	75.15	76.80	-30.9	40,695	-0.08%
2022/01/25	42	76.29	39	75.55	75.40	3	41,051	0.01%
2022/01/24	35.1	75.05	16	74.67	75.30	19.1	41,508	0.05%
2022/01/21	12.1	74.71	5	75.80	73.10	7.1	41,929	0.02%
2022/01/20	23.1	76.92	20	77.21	77.60	3.1	41,885	0.01%
2022/01/19	6	77.57	5	77.30	77.10	1	41,826	0.00%
2022/01/18	8	78.91	5	79.36	78.60	3	41,937	0.01%
2022/01/17	15	79.17	0	0.00	79.30	15	41,950	0.04%
2022/01/14	16.1	76.90	3	77.90	78.10	13.1	42,033	0.03%
2022/01/13	3	79.27	6	80.12	79.60	-3	42,427	-0.01%
2022/01/12	8.1	80.09	6	78.60	78.20	2.1	42,420	0.00%
2022/01/11	0.1	79.50	0	0.00	78.30	0.1	42,167	0.00%
2022/01/10	3.1	78.74	6	79.90	80.00	-2.9	42,243	-0.01%
2022/01/07	9.1	79.00	26	80.16	78.50	-16.9	42,337	-0.04%
2022/01/06	11.1	81.79	3	82.20	82.90	8.1	41,989	0.02%
2022/01/05	22.1	83.84	2	84.95	82.50	20.1	42,144	0.05%
2022/01/04	7	85.17	32	85.89	85.50	-25	42,220	-0.06%
2022/01/03	37.5	86.73	16	86.54	84.80	21.5	42,114	0.05%
2021/12/30	1	85.20	6.1	85.84	85.50	-5.1	42,011	-0.01%
2021/12/29	22	84.97	24	85.58	85.00	-2	42,044	0.00%
2021/12/28	46	85.41	46	84.97	84.20	0	41,934	0.00%
2021/12/27	10	84.00	20	84.37	84.70	-10	41,756	-0.02%
2021/12/24	41	83.72	35	83.38	82.50	6	41,692	0.01%
2021/12/23	34	84.00	39.4	83.80	83.20	-5.4	41,679	-0.01%
2021/12/22	6	81.60	11	81.70	81.00	-5	41,410	-0.01%
2021/12/21	10	81.25	2.3	81.22	81.20	7.7	41,428	0.02%
2021/12/20	8	82.64	13	82.71	82.20	-5	41,361	-0.01%
2021/12/17	12.4	83.35	7	82.33	82.40	5.4	41,536	0.01%
2021/12/16	30.3	84.80	43	85.02	84.50	-12.7	41,773	-0.03%
2021/12/15	4.1	81.68	4	81.68	81.80	0.1	41,044	0.00%
2021/12/14	12	81.33	6	81.13	81.60	6	41,013	0.01%
2021/12/13	24	83.45	50	83.60	82.80	-26	40,747	-0.06%
2021/12/10	36	85.12	41	84.45	84.90	-5	40,474	-0.01%
2021/12/09	32	86.47	23.3	86.71	84.60	8.7	39,901	0.02%
2021/12/08	93.4	88.10	124.2	88.10	88.40	-30.8	39,235	-0.08%	大賣/
2021/12/07	35	83.72	31.3	83.79	84.30	3.7	37,600	0.01%
2021/12/06	1.1	83.74	8	84.08	83.30	-6.9	37,365	-0.02%
2021/12/03	48	86.34	23	86.45	86.50	25	37,287	0.07%
2021/12/02	119.3	86.93	42	85.80	85.40	77.3	37,252	0.21%	大買/
2021/12/01	83	85.09	123.1	86.10	86.70	-40.1	36,316	-0.11%	大賣/
2021/11/30	112	86.20	70	85.78	81.80	42	34,565	0.12%	大買/
2021/11/29	40	80.94	54.3	81.20	84.90	-14.3	32,731	-0.04%
2021/11/26	78.4	78.51	81	77.43	77.20	-2.6	31,324	-0.01%
2021/11/25	102	77.43	95.1	77.78	79.70	6.9	30,253	0.02%	大買/
2021/11/24	15	75.55	25.7	75.98	76.40	-10.7	28,302	-0.04%
2021/11/23	3	70.40	45.2	69.46	69.50	-42.2	27,223	-0.15%
2021/11/22	36	69.96	42	70.12	71.20	-6	27,501	-0.02%
2021/11/19	14	68.05	11.1	68.09	67.30	2.9	27,702	0.01%
2021/11/18	4	68.65	1	68.20	67.70	3	27,758	0.01%
2021/11/17	15	68.27	5.1	68.52	68.90	9.9	27,904	0.04%
2021/11/16	62	69.16	57	68.72	68.20	5	27,849	0.02%
2021/11/15	18	67.84	7.1	67.73	67.40	10.9	27,355	0.04%
2021/11/12	14	67.31	17	68.75	66.80	-3	27,411	-0.01%
2021/11/11	7	68.77	22	68.60	68.60	-15	27,191	-0.06%
2021/11/10	16	69.53	14.5	69.97	69.60	1.5	27,049	0.01%
2021/11/09	24	68.48	32.3	68.85	68.30	-8.3	26,377	-0.03%
2021/11/08	12	67.25	8	68.40	66.60	4	25,834	0.02%
2021/11/05	33	67.29	22	67.93	66.30	11	25,599	0.04%
2021/11/04	5	64.40	1	65.30	64.70	4	25,211	0.02%
2021/11/03	5	64.42	13	64.33	64.10	-8	25,388	-0.03%
2021/11/02	21	67.18	10	65.98	65.50	11	25,396	0.04%
2021/11/01	40	67.52	44.4	67.45	68.00	-4.4	25,138	-0.02%
2021/10/29	10	64.36	21.6	63.71	64.20	-11.6	24,825	-0.05%
2021/10/28	11	61.63	11.2	62.86	61.60	-0.2	24,286	0.00%
2021/10/27	2	62.10	2.2	61.68	62.10	-0.2	24,335	0.00%
2021/10/26	28	61.95	2	61.65	61.20	26	24,811	0.10%
2021/10/25	1	61.10	7	60.83	61.60	-6	25,087	-0.02%
2021/10/22	31.4	61.28	30	62.23	62.00	1.4	25,756	0.01%
2021/10/21	26.1	61.64	38	61.62	60.50	-12	26,940	-0.04%
2021/10/20	10.2	59.09	13.6	58.61	58.30	-3.5	27,151	-0.01%
2021/10/19	8	57.70	4.1	58.13	57.10	3.9	27,572	0.01%
2021/10/18	11.1	56.96	3.1	57.74	56.80	8	28,329	0.03%
2021/10/15	10	57.99	13	58.62	58.80	-3	28,865	-0.01%
2021/10/14	13.1	55.47	12	55.44	55.10	1.1	29,007	0.00%
2021/10/13	6.2	56.15	10	56.35	54.90	-3.8	29,386	-0.01%
2021/10/12	24.1	58.85	8	57.76	57.70	16.1	29,393	0.05%
2021/10/08	11.2	61.10	7	61.26	61.30	4.2	29,452	0.01%
2021/10/07	45	61.67	54	62.15	62.10	-9	29,875	-0.03%
2021/10/06	3	59.30	3	58.53	58.50	0	31,380	0.00%
2021/10/05	4	59.45	5	59.42	60.40	-1	32,249	0.00%
2021/10/04	9	60.53	6	59.50	58.20	3	32,428	0.01%
2021/10/01	1.1	60.25	4	61.00	60.50	-2.9	33,205	-0.01%
2021/09/30	2	63.20	4	63.08	63.60	-2	34,625	-0.01%
2021/09/29	6	64.30	12	64.71	63.20	-6	34,630	-0.02%
2021/09/28	8	67.50	19.2	67.95	67.10	-11.2	34,636	-0.03%
2021/09/27	40	69.31	49	68.26	68.10	-9	34,805	-0.03%
2021/09/24	54	69.85	51.2	69.05	69.00	2.8	35,209	0.01%
2021/09/23	78.1	70.52	57	69.82	69.60	21.1	35,387	0.06%
2021/09/22	2.1	68.53	17.4	68.94	69.30	-15.3	35,842	-0.04%
2021/09/17	14	68.61	25	68.01	69.40	-11	36,073	-0.03%
2021/09/16	52.5	68.77	41	69.00	69.00	11.5	36,748	0.03%
2021/09/15	7.2	67.29	13.4	67.23	67.10	-6.2	37,667	-0.02%
2021/09/14	43	68.46	47	68.15	68.10	-4	39,322	-0.01%
2021/09/13	9	68.64	5	68.94	68.30	4	40,604	0.01%
2021/09/10	23.6	68.13	13.1	67.92	69.30	10.5	41,229	0.03%
2021/09/09	8	66.55	8	66.78	67.00	0	43,160	0.00%
2021/09/08	8.3	66.21	22	66.42	65.00	-13.7	43,523	-0.03%
2021/09/07	20.1	70.33	16	70.69	68.60	4.1	43,238	0.01%
2021/09/06	16	70.90	14	70.98	70.60	2	42,950	0.00%
2021/09/03	25	69.97	27	70.56	72.00	-2	42,853	0.00%
2021/09/02	112.3	73.05	104	71.31	68.80	8.3	43,072	0.02%	大買/大賣/
2021/09/01	5	69.84	14	69.21	70.70	-9	42,978	-0.02%
2021/08/31	23.1	70.26	9.1	70.11	70.40	14	43,744	0.03%
2021/08/30	4	69.85	7	69.87	69.60	-3	43,580	-0.01%
2021/08/27	30	70.07	21	69.39	68.70	9	43,718	0.02%
2021/08/26	15	69.71	39.1	69.57	70.20	-24.1	43,464	-0.06%
2021/08/25	67.1	68.77	70	69.29	68.70	-2.9	42,798	-0.01%
2021/08/24	5	64.94	101	64.50	64.60	-96	41,825	-0.23%	大賣/
2021/08/23	5.2	64.45	5.5	64.62	64.90	-0.3	41,991	0.00%
2021/08/20	45	61.53	46.2	62.44	62.00	-1.2	42,002	0.00%
2021/08/19	8	60.26	23.3	61.12	60.00	-15.3	42,029	-0.04%
2021/08/18	2	58.20	8	57.65	60.30	-6	42,809	-0.01%
2021/08/17	36.2	59.29	116.2	56.47	56.00	-80	42,930	-0.19%	大賣/
2021/08/16	33	59.07	39	59.51	59.20	-6	42,830	-0.01%
2021/08/13	1.1	60.14	27.3	60.33	59.80	-26.2	42,736	-0.06%
2021/08/12	8	62.74	8	62.90	63.00	0	42,761	0.00%
2021/08/11	56.2	62.05	2.2	61.77	63.00	54	42,854	0.13%
2021/08/10	9	64.07	68	62.96	62.70	-59	42,903	-0.14%
2021/08/09	22	66.65	2	66.70	65.50	20	43,104	0.05%
2021/08/06	25	69.97	14	69.71	69.30	11	43,250	0.03%
2021/08/05	39	71.13	55	71.48	71.60	-16	43,441	-0.04%
2021/08/04	62.1	71.42	60	70.27	69.70	2.1	43,842	0.00%
2021/08/03	8.2	69.14	8	69.50	69.00	0.2	43,935	0.00%
2021/08/02	13	69.19	9	69.40	68.70	4	44,212	0.01%
2021/07/30	19	70.98	35	72.06	69.80	-16	44,358	-0.04%
2021/07/29	17	69.24	17	69.60	71.80	0	44,148	0.00%
2021/07/28	27	67.63	27	66.89	67.60	0	44,340	0.00%
2021/07/27	90	73.00	79.3	72.37	71.70	10.7	44,608	0.02%
2021/07/26	41	70.56	53.8	71.23	71.20	-12.8	43,726	-0.03%
2021/07/23	29.1	69.12	13	69.15	67.90	16.1	43,313	0.04%
2021/07/22	36	69.18	25.6	69.25	69.30	10.4	43,250	0.02%
2021/07/21	63	66.51	71.2	66.85	66.40	-8.2	43,084	-0.02%
2021/07/20	115	65.34	119.5	65.89	65.10	-4.5	44,059	-0.01%	大買/大賣/
2021/07/19	11	66.95	10	67.41	67.10	1	45,994	0.00%
2021/07/16	11	65.46	7.3	65.51	65.10	3.7	47,289	0.01%
2021/07/15	32	65.73	63	65.24	65.50	-31	50,274	-0.06%
2021/07/14	27	67.07	41.2	67.30	66.50	-14.2	51,027	-0.03%
2021/07/13	128.2	69.86	113	70.40	67.10	15.2	50,995	0.03%	大買/大賣/
2021/07/12	75.1	65.90	71	67.28	67.70	4.1	49,305	0.01%
2021/07/09	49	64.65	118	64.50	63.90	-69	48,631	-0.14%	大賣/
2021/07/08	77.3	65.99	33	64.73	64.20	44.3	49,415	0.09%
2021/07/07	56	64.06	50.1	63.90	65.70	6	49,823	0.01%
2021/07/06	6	61.00	7	61.69	60.70	-1	49,067	0.00%
2021/07/05	61	62.07	58.6	62.07	62.00	2.4	50,883	0.00%
2021/07/02	49	60.43	54	60.83	61.30	-5	51,926	-0.01%
2021/07/01	10	59.61	20	59.34	58.80	-10	52,148	-0.02%
2021/06/30	74.8	63.00	26	61.90	61.10	48.8	51,772	0.09%
2021/06/29	34	62.88	41	63.22	62.00	-7	51,477	-0.01%
2021/06/28	13	61.24	33	61.47	61.00	-20	50,641	-0.04%
2021/06/25	33	62.27	49	62.07	60.90	-16	50,287	-0.03%
2021/06/24	35.2	63.19	26.1	63.19	62.80	9.1	49,465	0.02%
2021/06/23	72.2	62.08	139	62.55	64.50	-66.8	48,366	-0.14%	大賣/
2021/06/22	64.1	60.84	38	61.25	59.60	26.1	46,598	0.06%
2021/06/21	37	58.37	29.3	58.68	59.20	7.7	45,198	0.02%
2021/06/18	110.3	59.06	81	59.54	58.00	29.3	44,400	0.07%	大買/
2021/06/17	26	55.14	56	55.42	56.50	-30	42,212	-0.07%
2021/06/16	19	53.69	4	54.55	53.20	15	41,615	0.04%
2021/06/15	19	54.01	17	54.24	54.50	2	41,494	0.00%
2021/06/11	6	54.37	6	53.85	53.70	0	41,405	0.00%
2021/06/10	54	55.81	45.1	55.20	55.10	8.9	41,386	0.02%
2021/06/09	27.1	54.90	38	54.89	54.50	-10.9	40,538	-0.03%
2021/06/08	30	54.14	45	54.61	53.40	-15	39,603	-0.04%
2021/06/07	3	50.90	117	50.29	52.30	-114	38,610	-0.30%	大賣/鉅額交易
2021/06/04	29	52.28	19	52.41	51.50	10	38,533	0.03%
2021/06/03	30.6	51.62	30	51.90	52.70	0.6	38,248	0.00%
2021/06/02	9	51.47	10	52.32	50.70	-1	37,984	0.00%
2021/06/01	13	51.75	7	52.14	51.60	6	37,889	0.02%
2021/05/28	12	51.12	11	51.21	50.80	1	37,541	0.00%
2021/05/27	37	50.80	53	49.73	50.00	-16	37,595	-0.04%
2021/05/26	45	51.19	33	50.42	49.65	12	38,069	0.03%
2021/05/25	6	47.11	40	47.92	49.35	-34	37,991	-0.09%
2021/05/24	12	44.60	8	45.01	44.90	4	37,818	0.01%
2021/05/21	1	43.80	1	44.20	44.10	0	37,958	0.00%
2021/05/20	16	44.28	11	43.36	42.90	5	38,330	0.01%
2021/05/19	43	44.26	40	44.94	45.55	3	38,318	0.01%
2021/05/18	34.1	43.94	115	44.37	45.15	-81	38,251	-0.21%	大賣/
2021/05/17	45	41.08	8	42.57	41.35	37	38,136	0.10%
2021/05/14	63	45.94	58	45.93	44.45	5	37,652	0.01%
2021/05/13	11	45.91	13	44.74	46.10	-2	37,223	-0.01%
2021/05/12	144	44.63	119	45.21	45.20	25	36,716	0.07%	大買/大賣/
2021/05/11	39	48.89	18	48.85	48.10	21	35,969	0.06%
2021/05/10	39	52.45	11	51.83	51.50	28	35,516	0.08%
2021/05/07	21	52.57	31	53.46	54.70	-10	35,156	-0.03%
2021/05/06	24	52.00	27	52.08	51.20	-3	34,824	-0.01%
2021/05/05	43	53.60	19	53.43	51.80	24	34,990	0.07%
2021/05/04	31	53.88	31	53.46	55.20	0	34,372	0.00%
2021/05/03	15	56.33	9	56.28	54.90	6	33,362	0.02%
2021/04/29	22	57.72	24	57.94	58.00	-2	32,885	-0.01%
2021/04/28	9	57.91	5	57.70	56.90	4	32,626	0.01%
2021/04/27	30	56.64	19	56.52	56.10	11	32,409	0.03%
2021/04/26	32	59.80	20.1	60.21	58.80	11.9	31,778	0.04%
2021/04/23	55	57.07	122	57.66	58.30	-67	30,344	-0.22%	大賣/
2021/04/22	60	56.97	72	55.67	53.00	-12	29,151	-0.04%
2021/04/21	126	56.78	89.1	56.75	56.40	36.9	27,746	0.13%	大買/
2021/04/20	13	51.36	22	52.03	52.90	-9	24,892	-0.04%
2021/04/19	36	47.15	26	47.26	48.15	10	23,884	0.04%
2021/04/16	12	46.30	0	0.00	46.15	12	23,470	0.05%
2021/04/15	17.1	46.20	6	45.79	46.50	11.1	23,342	0.05%
2021/04/14	35	46.10	19	46.71	46.55	16	23,124	0.07%
2021/04/13	53	48.65	82	49.51	48.20	-29	22,165	-0.13%
2021/04/12	25	49.58	75	49.76	48.60	-50	20,842	-0.24%
2021/04/09	94	49.67	30	48.61	48.55	64	20,153	0.32%
2021/04/08	10	46.08	27	46.54	48.00	-17	18,280	-0.09%
2021/04/07	1	43.60	110	43.48	43.65	-109	17,193	-0.63%	大賣/鉅額交易
2021/04/01	1	41.65	1	41.65	41.75	0	17,712	0.00%
2021/03/31	20	42.32	1	41.75	42.20	19	17,669	0.11%
2021/03/30	30	41.72	5	41.25	41.25	25	17,764	0.14%
2021/03/29	2	41.53	1	41.70	41.60	1	18,033	0.01%
2021/03/26	3	41.00	0	0.00	41.15	3	18,784	0.02%
2021/03/25	1	41.10	0	0.00	41.05	1	18,873	0.01%
2021/03/24	1	40.95	1	41.30	41.00	0	19,006	0.00%
2021/03/23	5	41.55	1	42.00	41.15	4	19,321	0.02%
2021/03/22	2	41.60	2	42.05	41.60	0	19,501	0.00%
2021/03/19	27	41.48	4	41.50	41.55	23	19,841	0.12%
2021/03/18	63	42.61	7	42.19	42.20	56	20,037	0.28%
2021/03/17	31	43.18	17	42.77	43.00	14	20,750	0.07%
2021/03/16	8	43.16	12.1	43.03	43.30	-4.1	21,165	-0.02%
2021/03/15	2	41.55	0	0.00	41.55	2	23,087	0.01%
2021/03/12	0	0.00	5	41.21	41.25	-5	24,180	-0.02%
2021/03/11	12	40.96	12	40.73	41.15	0	25,079	0.00%
2021/03/10	43	40.87	0	0.00	40.30	43	27,227	0.16%
2021/03/09	1	40.25	1	41.35	40.80	0	28,202	0.00%
2021/03/08	53	41.80	8	42.58	41.60	45	28,620	0.16%
2021/03/05	103	41.57	2	40.80	40.85	101	29,173	0.35%	大買/鉅額交易
2021/03/04	8	42.22	101	42.00	42.00	-93	29,757	-0.31%	大賣/
2021/03/03	18	42.37	2	42.45	42.45	16	29,771	0.05%
2021/03/02	68	43.90	8	45.28	43.20	60	29,757	0.20%
2021/02/26	38	45.22	10	45.83	44.80	28	29,441	0.10%
2021/02/25	34	45.07	127	44.85	46.50	-93	28,947	-0.32%	大賣/
2021/02/24	10	43.44	54	42.90	42.90	-44	28,334	-0.16%
2021/02/23	90	43.82	24	43.68	43.40	66	28,170	0.23%
2021/02/22	70	43.52	32	43.83	43.50	38	27,996	0.14%
2021/02/19	7	42.96	6	43.22	43.25	1	27,507	0.00%
2021/02/18	52	41.32	1	42.40	42.45	51	27,405	0.19%
2021/02/17	102	40.40	15	40.82	40.90	87	27,170	0.32%	大買/
2021/02/03	4	39.85	2	39.38	39.40	2	26,883	0.01%
2021/02/02	3	39.60	4	39.99	39.70	-1	26,830	0.00%
2021/02/01	3	38.88	2.1	39.41	39.00	0.9	26,794	0.00%
2021/01/29	7	40.57	5	40.45	40.00	2	26,700	0.01%
2021/01/28	17	40.65	17	40.91	41.00	0	26,567	0.00%
2021/01/27	51.1	41.18	57	41.60	41.45	-5.9	26,466	-0.02%
2021/01/26	21	39.99	21	40.21	40.20	0	25,920	0.00%
2021/01/25	34	40.32	26	40.33	40.40	8	25,874	0.03%
2021/01/22	5	39.95	20	40.14	40.45	-15	25,767	-0.06%
2021/01/21	5	38.65	2	39.78	38.35	3	25,526	0.01%
2021/01/20	8	40.11	14	42.64	39.20	-6	25,271	-0.02%
2021/01/19	41	43.42	128	43.26	42.95	-87	24,844	-0.35%	大賣/
2021/01/18	33	43.26	14	43.60	43.45	19	24,675	0.08%
2021/01/15	71	44.22	76	44.39	43.85	-5	24,390	-0.02%
2021/01/14	22	43.53	22	43.88	43.35	0	23,214	0.00%
2021/01/13	44	43.12	73	43.12	43.20	-29	22,781	-0.13%
2021/01/12	66	41.62	51	42.00	41.90	15	22,334	0.07%
2021/01/11	23	42.53	61	42.29	42.95	-38	22,159	-0.17%
2021/01/08	2	41.73	51	41.60	42.00	-49	22,102	-0.22%
2021/01/07	1	42.45	43	42.77	42.00	-42	22,321	-0.19%
2021/01/06	19	41.48	15	42.67	41.55	4	22,178	0.02%
2021/01/05	13	41.65	31	42.10	42.25	-18	21,936	-0.08%
2021/01/04	75	42.12	22	42.08	41.80	53	21,825	0.24%
2020/12/31	16	43.28	20	43.47	42.80	-4	21,588	-0.02%
2020/12/30	23	44.07	37	43.92	43.65	-14	21,398	-0.07%
2020/12/29	34	43.99	59	44.05	43.90	-25	21,047	-0.12%
2020/12/28	41	41.30	81	42.21	42.65	-40	20,134	-0.20%
2020/12/25	42	42.08	7	41.95	41.70	35	19,751	0.18%
2020/12/24	27	42.19	24	42.45	42.20	3	19,574	0.02%
2020/12/23	48	42.46	56	42.70	42.60	-8	19,383	-0.04%
2020/12/22	30	42.83	96	42.87	41.80	-66	19,094	-0.35%
2020/12/21	14	40.33	10	40.55	41.50	4	18,269	0.02%
2020/12/18	2	41.45	10	41.30	41.10	-8	18,105	-0.04%
2020/12/17	95	41.52	20	41.46	41.10	75	17,956	0.42%
2020/12/16	23	42.65	51	43.06	42.50	-28	17,643	-0.16%
2020/12/15	67	42.47	7	42.15	41.60	60	17,424	0.34%
2020/12/14	22	43.98	11	43.81	43.40	11	17,103	0.06%
2020/12/11	94	43.46	73	44.02	44.25	21	16,861	0.12%
2020/12/10	23	44.72	17	44.56	44.05	6	15,993	0.04%
2020/12/09	117	47.48	110	47.79	45.70	7	15,207	0.05%	大買/大賣/
2020/12/08	80	44.68	92	44.78	45.70	-12	13,020	-0.09%
2020/12/07	48	44.23	88	43.83	43.05	-40	11,934	-0.34%
2020/12/04	114	43.41	138	43.44	44.30	-24	11,044	-0.22%	大買/大賣/
2020/12/03	25	41.58	63	42.31	42.55	-38	8,896	-0.43%
2020/12/02	94	38.95	52	39.17	38.70	42	8,094	0.52%
2020/12/01	88	38.92	72	38.64	38.70	16	7,662	0.21%
2020/11/30	22	38.09	52	38.73	37.75	-30	7,067	-0.42%
2020/11/27	6	35.93	6	36.24	36.20	0	6,504	0.00%
2020/11/26	14	35.86	1	36.40	36.25	13	6,560	0.20%
2020/11/25	4	34.98	7	35.90	35.25	-3	6,471	-0.05%
2020/11/24	21	36.01	5	35.95	35.40	16	6,440	0.25%
2020/11/23	97	35.44	5	35.86	35.95	92	6,216	1.48%
2020/11/20	0	0.00	3	34.28	34.35	-3	5,793	-0.05%
2020/11/19	7	34.08	87	33.83	33.85	-80	5,733	-1.40%
2020/11/18	15	33.43	15	33.45	33.40	0	5,645	0.00%
2020/11/17	72	33.56	17	33.83	33.50	55	5,675	0.97%
2020/11/16	24	33.04	2	33.05	33.15	22	5,760	0.38%
2020/11/12	2	32.70	0	0.00	32.55	2	6,027	0.03%
2020/11/11	0	0.00	1	33.10	32.85	-1	6,233	-0.02%
2020/11/09	0	0.00	3	32.60	32.55	-3	6,280	-0.05%
2020/11/06	2	32.60	1	33.25	32.40	1	6,308	0.02%
2020/11/05	2	32.75	0	0.00	32.70	2	6,374	0.03%
2020/11/04	1	32.95	0	0.00	32.60	1	6,454	0.02%
2020/11/02	0	0.00	1	32.50	32.50	-1	6,846	-0.01%
2020/10/30	1	32.00	0	0.00	31.65	1	6,946	0.01%
2020/10/27	10	33.40	10	33.40	33.40	0	7,980	0.00%
2020/10/22	2	34.20	0	0.00	34.20	2	8,650	0.02%
2020/10/20	0	0.00	4	34.15	34.10	-4	8,904	-0.04%
2020/10/16	4	34.81	2	34.60	34.50	2	8,991	0.02%
2020/10/15	15	35.51	15	35.55	35.60	0	8,927	0.00%
2020/10/06	0	0.00	4	34.35	34.25	-4	9,169	-0.04%
2020/09/28	3	33.90	7	34.04	33.90	-4	9,959	-0.04%
2020/09/23	1	34.60	0	0.00	34.55	1	11,120	0.01%
2020/09/21	42	35.38	0	0.00	34.90	42	11,158	0.38%
2020/09/17	0	0.00	42	36.11	36.10	-42	11,111	-0.38%
2020/09/16	0	0.00	1	35.55	35.45	-1	10,976	-0.01%
2020/09/15	9	35.50	9	35.26	35.30	0	10,937	0.00%
2020/09/14	0	0.00	1	35.20	35.10	-1	11,011	-0.01%
2020/09/11	11	35.46	5	35.20	35.05	6	11,033	0.05%
2020/09/10	9	35.84	7	35.75	35.45	2	11,042	0.02%
2020/09/09	6	35.02	5	35.60	35.90	1	11,088	0.01%
2020/09/07	4	36.64	18	36.02	35.50	-14	11,222	-0.12%
2020/09/04	25	35.33	40	35.70	36.00	-15	10,950	-0.14%
2020/09/03	25	35.49	6	35.78	35.35	19	10,853	0.18%
2020/09/02	23	34.72	24	35.69	35.60	-1	10,878	-0.01%
2020/09/01	3	34.88	2	35.00	34.85	1	11,131	0.01%
2020/08/31	21	34.22	29	34.64	34.80	-8	10,967	-0.07%
2020/08/28	42	34.32	0	0.00	34.40	42	10,840	0.39%
2020/08/27	4	34.93	47	34.84	35.15	-43	10,857	-0.40%
2020/08/25	10	33.75	0	0.00	33.60	10	11,005	0.09%
2020/08/24	20	33.33	20.2	33.45	33.45	-0.2	11,001	0.00%
2020/08/21	20	33.50	25	33.73	33.65	-5	11,014	-0.05%
2020/08/20	28	34.24	0	0.00	33.00	28	11,012	0.25%
2020/08/19	20	35.60	50	36.05	35.65	-30	10,851	-0.28%
2020/08/18	12	36.60	13	36.94	36.45	-1	10,844	-0.01%
2020/08/17	0	0.00	2	36.73	36.85	-2	10,705	-0.02%
2020/08/14	0.3	35.25	1	35.25	35.40	-0.7	10,541	-0.01%
2020/08/12	0	0.00	1	35.35	35.55	-1	10,578	-0.01%
2020/08/11	3	36.02	8	35.75	35.40	-5	10,619	-0.05%
2020/08/10	61	35.94	3	35.20	35.20	58	10,633	0.55%
2020/08/07	2	36.40	52	36.28	35.75	-50	10,730	-0.47%
2020/08/06	1	36.90	5	37.19	37.45	-4	10,749	-0.04%
2020/08/05	21	37.29	20	36.90	36.90	1	10,688	0.01%
2020/08/04	7	37.01	0	0.00	37.10	7	10,597	0.07%
2020/08/03	5	36.79	5	37.08	36.85	0	10,564	0.00%
2020/07/31	23	37.22	13	37.33	37.15	10	10,441	0.10%
2020/07/30	3	35.95	0	0.00	36.35	3	9,654	0.03%
2020/07/29	0	0.00	7	35.80	35.50	-7	9,631	-0.07%
2020/07/28	9	36.77	5	35.71	35.65	4	9,736	0.04%
2020/07/27	30	34.65	32	35.19	35.25	-2	9,497	-0.02%
2020/07/24	20	34.89	20	34.50	34.25	0	9,370	0.00%
2020/07/23	20	35.28	20	35.15	34.85	0	9,367	0.00%
2020/07/21	7	34.92	0	0.00	34.85	7	9,454	0.07%
2020/07/17	24	35.06	0	0.00	34.85	24	9,443	0.25%
2020/07/16	0	0.00	5	35.55	35.60	-5	9,483	-0.05%
2020/07/15	0	0.00	3	33.88	34.20	-3	9,227	-0.03%
2020/07/10	3	35.88	1	35.75	35.55	2	9,270	0.02%
2020/07/09	5	37.06	1	37.30	36.70	4	9,162	0.04%
2020/07/08	3	37.22	0	0.00	37.20	3	9,011	0.03%
2020/07/07	5	37.32	1	38.00	37.00	4	8,909	0.04%
2020/07/06	10	38.17	12	38.93	38.55	-2	8,697	-0.02%
2020/07/03	1	36.05	22	35.13	36.45	-21	8,188	-0.26%
2020/07/02	4	34.08	3	34.13	34.20	1	7,697	0.01%
2020/07/01	0	0.00	6	34.08	33.80	-6	7,699	-0.08%
2020/06/30	0	0.00	1	33.45	33.40	-1	7,723	-0.01%
2020/06/29	1	33.05	0	0.00	33.00	1	7,759	0.01%
2020/06/22	33	33.92	30	33.60	33.50	3	7,964	0.04%
2020/06/19	33	34.12	46	33.85	33.60	-13	8,082	-0.16%
2020/06/18	10	33.50	1	33.50	33.50	9	8,038	0.11%
2020/06/17	2	33.55	0	0.00	33.75	2	8,047	0.02%
2020/06/16	0	0.00	1	34.25	33.95	-1	8,149	-0.01%
2020/06/15	2	33.55	0	0.00	33.30	2	8,200	0.02%
2020/06/12	2	32.75	2	33.45	34.15	0	8,265	0.00%
2020/06/10	7	33.80	2	33.60	33.70	5	8,183	0.06%
2020/06/09	7	34.17	0	0.00	33.90	7	8,370	0.08%
2020/06/08	23.1	35.42	33	35.34	34.85	-9.9	8,405	-0.12%
2020/06/04	0	0.00	2	33.85	33.60	-2	8,147	-0.02%
2020/06/03	19	34.12	6	34.15	34.15	13	8,189	0.16%
2020/06/02	10	34.32	8	34.49	34.55	2	8,115	0.02%
2020/06/01	0	0.00	1	33.65	33.60	-1	7,927	-0.01%
2020/05/29	1	33.00	0	0.00	32.75	1	7,968	0.01%
2020/05/28	1	33.10	0	0.00	33.10	1	8,140	0.01%
2020/05/26	0	0.00	1	33.95	33.50	-1	8,744	-0.01%
2020/05/25	2	33.10	3	33.38	33.70	-1	8,973	-0.01%
2020/05/22	3	33.00	2	33.55	32.60	1	8,967	0.01%
2020/05/20	5	33.75	5	33.55	33.55	0	9,054	0.00%
2020/05/19	0	0.00	4	32.95	33.20	-4	9,104	-0.04%
2020/05/18	6	32.77	0	0.00	32.40	6	9,309	0.06%
2020/05/15	4	33.76	3	33.40	33.45	1	9,366	0.01%
2020/05/14	0	0.00	10	33.50	33.70	-10	9,582	-0.10%
2020/05/13	20	33.79	21	34.12	34.40	-1	9,598	-0.01%
2020/05/12	8	33.87	13	33.58	33.40	-5	9,448	-0.05%
2020/05/11	10	33.15	4	33.16	33.05	6	9,464	0.06%
2020/05/08	8	33.24	2	33.45	32.70	6	9,395	0.06%
2020/05/07	4	32.88	0	0.00	32.70	4	9,277	0.04%
2020/05/06	0	0.00	2	32.48	32.35	-2	9,233	-0.02%
2020/05/05	4	32.59	0.1	32.60	32.55	3.9	9,207	0.04%
2020/05/04	9	32.58	18	32.92	32.85	-9	9,141	-0.10%
2020/04/30	17	31.92	11	31.62	32.70	6	8,989	0.07%
2020/04/29	8	31.04	2	30.95	30.90	6	8,825	0.07%
2020/04/28	3	31.08	2	30.85	30.95	1	8,819	0.01%
2020/04/27	3	30.38	0	0.00	30.70	3	8,850	0.03%
2020/04/24	20	29.38	20	29.35	29.40	0	8,714	0.00%
2020/04/23	1	29.35	2	29.35	29.30	-1	8,710	-0.01%
2020/04/22	0	0.00	2	29.15	29.05	-2	8,702	-0.02%
2020/04/21	0	0.00	2	29.13	28.75	-2	8,808	-0.02%
2020/04/16	12	29.11	0	0.00	29.10	12	8,703	0.14%
2020/04/14	0	0.00	4	28.65	28.65	-4	8,655	-0.05%
2020/04/10	4	28.41	5	28.20	28.30	-1	8,761	-0.01%
2020/04/09	13	28.78	11	28.62	28.45	2	9,015	0.02%
2020/04/08	12	28.38	14	28.57	28.90	-2	9,001	-0.02%
2020/04/07	5	27.29	2	27.45	27.30	3	8,905	0.03%
2020/04/06	0	0.00	1	26.45	26.60	-1	9,145	-0.01%
2020/04/01	2	26.05	1	26.30	26.15	1	9,526	0.01%
2020/03/31	0	0.00	2	26.30	25.95	-2	9,491	-0.02%
2020/03/30	1	25.05	0	0.00	25.70	1	9,638	0.01%
2020/03/27	3	25.90	2	25.70	25.60	1	9,646	0.01%
2020/03/26	15	26.30	15	25.95	26.05	0	9,570	0.00%
2020/03/25	5	25.57	21	25.95	26.00	-16	9,519	-0.17%
2020/03/24	10	23.88	12	23.95	23.90	-2	9,452	-0.02%
2020/03/23	1	22.65	30	22.80	22.60	-29	9,873	-0.29%
2020/03/20	4	23.73	1	24.45	24.30	3	10,014	0.03%
2020/03/19	50	23.63	0	0.00	22.55	50	10,038	0.50%
2020/03/18	0	0.00	10	25.65	25.05	-10	10,011	-0.10%
2020/03/17	22	25.65	3	25.57	25.05	19	10,270	0.18%
2020/03/16	14.1	28.05	10	26.45	26.45	4.1	10,196	0.04%
2020/03/13	25	27.23	20	27.68	27.90	5	10,206	0.05%
2020/03/12	22	30.33	22	30.25	30.20	0	10,016	0.00%
2020/03/10	11	32.30	13	32.64	33.05	-2	10,412	-0.02%
2020/03/09	11	33.24	10	33.77	33.00	1	10,701	0.01%
2020/03/06	4	34.83	8	34.81	34.75	-4	10,583	-0.04%
2020/03/05	5	35.65	1	35.40	35.20	4	10,574	0.04%
2020/03/04	27	35.00	23	34.68	34.85	4	10,516	0.04%
2020/03/03	14	35.63	10	35.65	35.15	4	10,472	0.04%
2020/03/02	36	35.13	35	35.14	35.50	1	10,424	0.01%
2020/02/27	54	35.26	45	35.66	34.15	9	10,167	0.09%
2020/02/26	9	35.88	5	35.89	36.00	4	9,735	0.04%
2020/02/25	0	0.00	7	34.96	35.15	-7	9,448	-0.07%
2020/02/24	2	34.95	9	35.00	35.00	-7	9,393	-0.07%
2020/02/21	25	35.09	34	35.04	35.40	-9	9,348	-0.10%
2020/02/20	31	35.41	5	35.35	35.00	26	9,230	0.28%
2020/02/19	14	35.33	16	35.33	35.30	-2	9,113	-0.02%
2020/02/18	20	35.00	11	34.66	34.65	9	8,882	0.10%
2020/02/17	41	35.01	17	35.22	34.65	24	8,773	0.27%
2020/02/14	46	33.90	2	34.25	34.00	44	8,475	0.52%
2020/02/13	3	33.60	2	33.65	33.50	1	8,308	0.01%
2020/02/12	10	33.83	4	33.60	33.60	6	8,348	0.07%
2020/02/11	1	32.10	0	0.00	32.20	1	8,274	0.01%
2020/02/06	0	0.00	1	32.30	32.40	-1	8,669	-0.01%
2020/02/05	2	31.90	1	32.40	31.80	1	8,800	0.01%
2020/01/31	2	32.30	3.1	32.31	32.50	-1.1	8,827	-0.01%
2020/01/30	3.2	32.50	4	32.53	32.25	-0.8	9,107	-0.01%
2020/01/20	0	0.00	1	35.80	35.80	-1	9,084	-0.01%
2020/01/16	1	35.50	1	35.55	35.45	0	9,526	0.00%
2020/01/15	1	35.75	1	35.90	35.55	0	9,835	0.00%
2020/01/14	0	0.00	2	35.40	35.40	-2	9,947	-0.02%
2020/01/13	2	34.90	0	0.00	35.15	2	10,704	0.02%
2020/01/10	0	0.00	15	34.07	34.15	-15	11,060	-0.14%
2020/01/09	1	34.25	0	0.00	34.30	1	11,048	0.01%
2020/01/08	3	34.32	2	33.95	34.00	1	11,063	0.01%
2020/01/07	1	34.95	0	0.00	34.80	1	11,090	0.01%
2020/01/06	0.1	35.30	0	0.00	35.20	0.1	11,228	0.00%
2020/01/03	6	37.12	0	0.00	36.25	6	11,149	0.05%
2020/01/02	1	37.10	5	37.02	36.90	-4	10,906	-0.04%
2019/12/31	8	36.67	6	36.44	36.35	2	10,825	0.02%
2019/12/30	10	37.31	2	37.20	37.10	8	10,750	0.07%
2019/12/27	15	37.13	35	36.59	37.30	-20	10,473	-0.19%
2019/12/26	0	0.00	10	35.94	35.80	-10	10,121	-0.10%
2019/12/25	1	36.30	1	36.20	36.10	0	10,177	0.00%
2019/12/24	10	35.78	11	35.80	35.80	-1	10,039	-0.01%
2019/12/23	8	36.03	3	36.10	36.10	5	10,132	0.05%
2019/12/20	7	36.19	3	35.95	35.90	4	10,247	0.04%
2019/12/19	3	35.97	1	35.90	35.90	2	10,473	0.02%
2019/12/18	8	36.92	10	36.78	36.30	-2	10,454	-0.02%
2019/12/17	1	35.85	11	36.47	36.60	-10	10,055	-0.10%
2019/12/16	13	36.03	6	36.23	36.05	7	10,068	0.07%
2019/12/13	14	35.58	4	35.60	35.60	10	9,918	0.10%
2019/12/12	30	36.45	32	36.16	35.50	-2	9,803	-0.02%
2019/12/11	2	35.70	0	0.00	35.50	2	9,404	0.02%
2019/12/10	4	35.74	16	35.66	35.75	-12	9,363	-0.13%
2019/12/09	5	35.40	2	35.55	35.30	3	9,240	0.03%
2019/12/06	2	35.40	5	35.57	35.55	-3	9,233	-0.03%
2019/12/05	37	35.19	46	35.50	35.25	-9	9,090	-0.10%
2019/12/04	32	34.48	26	34.53	34.85	6	8,701	0.07%
2019/12/03	1	33.10	0	0.00	33.10	1	8,310	0.01%
2019/12/02	0	0.00	1	33.15	33.05	-1	8,328	-0.01%
2019/11/29	0	0.00	1	33.65	33.45	-1	8,386	-0.01%
2019/11/28	2	33.75	0	0.00	33.80	2	8,410	0.02%
2019/11/27	2	34.00	1.2	34.10	34.10	0.8	8,529	0.01%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	2	33.10	0	0.00	33.05	2	8,719	0.02%
2019/11/18	0	0.00	10	33.35	33.35	-10	8,874	-0.11%
2019/11/14	1	32.75	0	0.00	33.00	1	9,074	0.01%
2019/11/12	0	0.00	4	33.35	33.60	-4	9,106	-0.04%
2019/11/11	3	33.20	8	33.35	33.00	-5	9,114	-0.05%
2019/11/08	4	34.36	0	0.00	34.30	4	9,043	0.04%
2019/11/07	5	35.21	0	0.00	35.05	5	9,033	0.06%
2019/11/06	6	35.90	5	36.21	35.75	1	9,078	0.01%
2019/11/05	5	36.25	7	36.18	36.00	-2	8,993	-0.02%
2019/11/04	3	35.95	1	35.95	35.80	2	8,863	0.02%
2019/11/01	1	35.15	1	35.55	35.70	0	8,740	0.00%
2019/10/31	21	36.08	22	35.79	35.05	-1	8,780	-0.01%
2019/10/30	1	35.70	6	35.80	35.80	-5	8,690	-0.06%
2019/10/29	5	36.48	2	35.95	36.05	3	8,683	0.03%
2019/10/28	0	0.00	1	35.65	35.60	-1	8,555	-0.01%
2019/10/25	4	36.15	7	36.06	35.50	-3	8,580	-0.03%
2019/10/24	5	36.49	3	36.57	36.70	2	8,427	0.02%
2019/10/23	9	36.41	18	36.47	36.35	-9	8,296	-0.11%
2019/10/22	9	36.29	9	36.18	36.15	0	8,261	0.00%
2019/10/21	41	36.26	48	36.35	36.30	-7	8,106	-0.09%
2019/10/18	4	34.46	4	34.49	34.80	0	7,458	0.00%
2019/10/15	8	33.81	1	33.50	33.40	7	7,326	0.10%
2019/10/14	2	33.80	7	34.13	33.75	-5	7,233	-0.07%
2019/10/09	0	0.00	4	32.75	32.70	-4	7,081	-0.06%
2019/10/08	1	32.85	1	32.70	32.90	0	7,118	0.00%
2019/10/07	0	0.00	2	33.75	33.45	-2	7,175	-0.03%
2019/10/04	1	34.10	0	0.00	33.85	1	7,280	0.01%
2019/10/03	0	0.00	1	33.60	34.10	-1	7,323	-0.01%
2019/10/02	2	33.95	0	0.00	33.90	2	7,419	0.03%
2019/09/27	0	0.00	1	34.15	33.65	-1	7,471	-0.01%
2019/09/26	4	34.40	4	35.15	34.10	0	7,535	0.00%
2019/09/25	5	34.15	0	0.00	34.50	5	7,686	0.07%
2019/09/24	1	34.25	6	34.37	34.15	-5	7,755	-0.06%
2019/09/23	2	33.55	17	33.62	33.75	-15	7,525	-0.20%
2019/09/20	2	33.60	0	0.00	33.45	2	7,554	0.03%
2019/09/19	0	0.00	3	33.35	33.50	-3	7,653	-0.04%
2019/09/18	3	32.65	0	0.00	32.55	3	7,571	0.04%
2019/09/17	0	0.00	1	32.45	32.50	-1	7,640	-0.01%
2019/09/12	0	0.00	1	32.30	32.20	-1	7,842	-0.01%
2019/09/11	0	0.00	1	32.05	31.90	-1	7,914	-0.01%
2019/09/10	2	31.83	0	0.00	31.90	2	8,037	0.02%
2019/09/09	0	0.00	1	32.55	32.35	-1	8,377	-0.01%
2019/09/05	0	0.00	4	32.88	32.90	-4	8,426	-0.05%
2019/09/03	0	0.00	1	32.55	32.50	-1	8,754	-0.01%
2019/09/02	0	0.00	5	32.54	32.70	-5	8,710	-0.06%
2019/08/30	0	0.00	1	32.60	32.10	-1	8,713	-0.01%
2019/08/28	16	32.55	4	32.45	32.55	12	8,568	0.14%
2019/08/27	6	31.65	2	31.65	31.40	4	8,406	0.05%
2019/08/26	2	31.55	1	31.90	31.50	1	8,466	0.01%
2019/08/23	2	32.40	10	32.47	32.40	-8	8,468	-0.09%
2019/08/22	0	0.00	5	32.57	32.40	-5	8,490	-0.06%
2019/08/21	7	32.84	2.2	33.26	32.70	4.8	8,500	0.06%
2019/08/20	1	33.10	2	32.95	32.90	-1	8,487	-0.01%
2019/08/19	9	33.41	0	0.00	33.40	9	8,459	0.11%
2019/08/12	0	0.00	8	32.32	32.45	-8	8,721	-0.09%
2019/08/08	10	32.91	0	0.00	32.85	10	8,736	0.11%
2019/08/07	4	33.64	2	33.25	33.20	2	8,803	0.02%
2019/08/06	4	33.33	0	0.00	34.15	4	8,983	0.04%
2019/08/05	3	34.13	0	0.00	33.85	3	9,305	0.03%
2019/08/02	3	34.83	0	0.00	34.55	3	9,570	0.03%
2019/08/01	1	35.90	1	35.80	35.75	0	9,723	0.00%
2019/07/30	9	36.21	0	0.00	35.60	9	9,958	0.09%
2019/07/29	30	37.34	35	37.04	37.05	-5	9,899	-0.05%
2019/07/26	35	37.02	30	36.90	37.00	5	9,916	0.05%
2019/07/25	0	0.00	1	36.95	36.90	-1	9,947	-0.01%
2019/07/24	1	37.30	4	36.93	36.80	-3	10,024	-0.03%
2019/07/23	2	36.38	24	36.15	36.10	-22	10,242	-0.21%
2019/07/22	13	36.65	1	36.55	36.50	12	10,750	0.11%
2019/07/19	1	35.70	26	35.09	36.05	-25	11,077	-0.23%
2019/07/18	1	34.90	1	34.90	34.50	0	11,053	0.00%
2019/07/16	2	35.93	1	36.15	35.90	1	11,708	0.01%
2019/07/15	1	35.85	2	35.90	35.70	-1	11,875	-0.01%
2019/07/12	1	35.50	0	0.00	35.40	1	12,082	0.01%
2019/07/11	0	0.00	1	35.70	35.60	-1	12,129	-0.01%
2019/07/10	3	37.57	0	0.00	37.60	3	12,100	0.02%
2019/07/09	4	37.53	0	0.00	37.40	4	12,054	0.03%
2019/07/08	8	38.28	3	38.25	38.05	5	12,117	0.04%
2019/07/05	0	0.00	2	37.75	37.80	-2	12,158	-0.02%
2019/07/04	0	0.00	9	37.49	37.55	-9	12,166	-0.07%
2019/07/03	4	36.99	0	0.00	36.90	4	12,483	0.03%
2019/07/02	20	37.11	9	36.86	37.10	11	12,517	0.09%
2019/07/01	11	36.45	2	36.28	36.45	9	12,550	0.07%
2019/06/28	1	35.25	0	0.00	35.35	1	12,808	0.01%
2019/06/27	1	35.00	6	35.09	35.15	-5	13,119	-0.04%
2019/06/26	0	0.00	1	34.40	34.70	-1	13,074	-0.01%
2019/06/25	1	35.85	0	0.00	35.30	1	13,030	0.01%
2019/06/21	0	0.00	2	35.10	35.05	-2	12,923	-0.02%
2019/06/20	4	36.00	1	36.00	35.70	3	12,880	0.02%
2019/06/19	0	0.00	1	35.55	35.55	-1	12,826	-0.01%
2019/06/18	1	35.20	3	35.03	35.05	-2	12,825	-0.02%
2019/06/17	17	35.90	29	35.26	35.50	-12	12,844	-0.09%
2019/06/14	2	34.95	1	34.80	34.40	1	12,517	0.01%
2019/06/13	2	34.20	0	0.00	34.25	2	12,543	0.02%
2019/06/12	1	35.15	9	34.92	34.60	-8	12,564	-0.06%
2019/06/11	0	0.00	5	33.50	34.05	-5	12,406	-0.04%
2019/06/10	3	33.40	0	0.00	33.25	3	12,391	0.02%
2019/06/06	3	32.73	0	0.00	32.80	3	12,525	0.02%
2019/06/05	5	33.70	0	0.00	33.10	5	12,542	0.04%
2019/06/04	1	33.25	2	33.50	33.50	-1	12,606	-0.01%
2019/06/03	2	32.85	1	33.05	33.25	1	12,833	0.01%
2019/05/31	1	33.50	5	33.74	33.50	-4	13,007	-0.03%
2019/05/30	1	33.10	1	32.95	33.15	0	13,059	0.00%
2019/05/28	3	32.77	1	32.70	32.95	2	13,695	0.01%
2019/05/27	1	33.50	0	0.00	32.90	1	14,182	0.01%
2019/05/23	1	33.05	1	33.05	33.30	0	14,617	0.00%
2019/05/22	0	0.00	1	34.70	33.90	-1	14,824	-0.01%
2019/05/21	4	33.41	3	33.68	33.90	1	15,197	0.01%
2019/05/20	2	33.23	3	33.57	33.05	-1	15,278	-0.01%
2019/05/17	10	33.80	1	34.35	33.80	9	15,570	0.06%
2019/05/16	10	34.44	3	34.70	33.80	7	15,910	0.04%
2019/05/15	16	35.11	3	35.35	34.90	13	16,886	0.08%
2019/05/14	14	34.09	5	34.49	35.25	9	17,494	0.05%
2019/05/13	28	34.49	20	34.35	33.80	8	17,719	0.05%
2019/05/10	3	37.37	3	37.00	36.60	0	17,580	0.00%
2019/05/09	4	38.00	4	37.63	37.25	0	17,423	0.00%
2019/05/08	1	38.90	6	38.83	38.90	-5	17,313	-0.03%
2019/05/07	1	38.40	10	38.65	38.40	-9	17,407	-0.05%
2019/05/06	6	38.22	5	38.25	38.15	1	17,976	0.01%
2019/05/03	6	39.38	2	39.50	39.35	4	17,943	0.02%
2019/04/30	30	38.44	38	38.71	39.05	-8	18,100	-0.04%
2019/04/29	15	39.29	34	38.99	38.55	-19	17,988	-0.11%
2019/04/26	21	40.89	12	41.05	41.15	9	17,730	0.05%
2019/04/25	19	40.40	3	40.48	40.55	16	17,250	0.09%
2019/04/24	3	39.80	1	39.60	39.40	2	16,889	0.01%
2019/04/23	3	39.17	6	39.27	39.00	-3	16,911	-0.02%
2019/04/22	24	40.16	14	39.90	39.25	10	17,008	0.06%
2019/04/19	0	0.00	5	38.55	39.00	-5	16,563	-0.03%
2019/04/18	2	39.10	7	38.59	37.85	-5	16,598	-0.03%
2019/04/17	1	38.45	2	38.40	38.25	-1	16,622	-0.01%
2019/04/16	0	0.00	6	37.77	38.05	-6	16,677	-0.04%
2019/04/12	5	37.45	5	37.45	37.25	0	17,317	0.00%
2019/04/11	4	38.25	15	38.84	38.10	-11	17,415	-0.06%
2019/04/10	0	0.00	3	39.10	39.35	-3	17,356	-0.02%
2019/04/09	15	40.38	5	39.89	39.60	10	17,404	0.06%
2019/04/08	4	39.65	7	39.39	39.30	-3	17,317	-0.02%
2019/04/03	16	39.36	17	39.41	39.20	-1	17,378	-0.01%
2019/04/02	19	38.75	13	38.92	39.45	6	17,400	0.03%
2019/04/01	22	37.96	10	37.90	37.90	12	17,263	0.07%
2019/03/29	4	36.56	3	36.60	36.90	1	17,149	0.01%
2019/03/28	3	37.28	6	36.83	36.55	-3	17,823	-0.02%
2019/03/27	1	36.85	0	0.00	36.80	1	18,695	0.01%
2019/03/26	3	37.18	0	0.00	36.90	3	19,704	0.02%
2019/03/22	0	0.00	1	37.25	37.10	-1	20,597	0.00%
2019/03/21	7	37.03	9	36.93	36.75	-2	20,876	-0.01%
2019/03/20	9	37.01	0	0.00	37.10	9	21,208	0.04%
2019/03/19	2	36.45	4	36.45	36.45	-2	21,697	-0.01%
2019/03/18	4	36.24	7	36.22	36.25	-3	22,043	-0.01%
2019/03/15	1	37.00	6	37.04	36.70	-5	22,301	-0.02%
2019/03/14	8	36.57	8	36.79	36.45	0	22,583	0.00%
2019/03/12	3.5	37.87	2	37.65	37.35	1.5	23,411	0.01%
2019/03/11	2	37.35	0	0.00	37.30	2	23,766	0.01%
2019/03/08	1	37.15	0	0.00	37.25	1	24,548	0.00%
2019/03/07	14	38.10	14	37.05	37.05	0	25,184	0.00%
2019/03/06	4	38.89	2	38.65	38.65	2	26,262	0.01%
2019/03/04	14	39.39	12	39.00	38.95	2	28,054	0.01%
2019/02/27	1	39.45	2	39.55	39.50	-1	28,110	0.00%
2019/02/26	5	38.77	1	39.40	38.60	4	28,202	0.01%
2019/02/25	15	37.89	20	37.92	37.80	-5	28,383	-0.02%
2019/02/22	1	39.50	0	0.00	38.75	1	29,437	0.00%
2019/02/21	8	38.86	11	38.92	39.40	-3	29,463	-0.01%
2019/02/20	13	40.53	9	40.01	39.50	4	29,489	0.01%
2019/02/19	9	39.18	10	39.43	39.50	-1	29,660	0.00%
2019/02/18	15	39.55	12	39.43	39.20	3	30,192	0.01%
2019/02/15	16	39.08	14	39.11	38.80	2	30,612	0.01%
2019/02/14	20	39.72	12	40.17	39.80	8	30,775	0.03%
2019/02/13	2	37.08	8	37.92	38.75	-6	30,306	-0.02%
2019/02/12	8	35.29	6	35.28	35.25	2	30,182	0.01%
2019/02/11	15	34.59	10	34.40	34.35	5	31,029	0.02%
2019/01/30	5.1	33.79	5	34.02	33.40	0.1	31,892	0.00%
2019/01/29	6	33.48	4	33.46	33.40	2	32,202	0.01%
2019/01/28	8	34.62	6	34.83	34.25	2	32,566	0.01%
2019/01/25	5	34.45	12	34.50	34.30	-7	33,389	-0.02%
2019/01/24	0	0.00	2	32.60	32.65	-2	34,287	-0.01%
2019/01/23	5	32.35	5	32.25	32.25	0	34,578	0.00%
2019/01/22	8	32.63	5	32.73	32.60	3	34,995	0.01%
2019/01/18	11	31.49	10	31.72	32.20	1	35,828	0.00%
2019/01/17	5	32.60	7	32.01	32.00	-2	36,054	-0.01%
2019/01/15	11	32.11	11	32.23	32.05	0	36,476	0.00%
2019/01/14	27	31.78	25	31.85	31.85	2	36,612	0.01%
2019/01/11	14	33.85	12	33.32	32.95	2	36,713	0.01%
2019/01/10	38	33.89	36	33.59	33.40	2	36,865	0.01%
2019/01/09	10	33.44	9	33.96	33.40	1	37,074	0.00%
2019/01/08	15	33.13	15	33.35	33.35	0	37,626	0.00%
2019/01/07	6	32.90	4	33.21	33.55	2	37,762	0.01%
2019/01/04	12	30.19	19	30.84	31.50	-7	38,001	-0.02%
2019/01/03	37	32.89	36	32.42	32.00	1	37,814	0.00%
2019/01/02	15	33.76	13	33.50	33.50	2	38,184	0.01%
2018/12/28	17	33.52	17	33.57	33.50	0	38,634	0.00%
2018/12/27	47	34.39	12	34.20	33.50	35	39,107	0.09%
2018/12/26	1	34.20	1	32.50	32.50	0	39,032	0.00%
2018/12/25	5	33.07	8	33.11	33.40	-3	39,341	-0.01%
2018/12/24	53	34.28	61	33.87	34.40	-8	39,312	-0.02%
2018/12/22	17	34.39	17	34.45	34.65	0	39,298	0.00%
2018/12/21	39	34.35	34	34.65	35.45	5	39,507	0.01%
2018/12/20	3	33.55	5	33.76	33.60	-2	39,119	-0.01%
2018/12/19	21	36.51	34	36.31	35.20	-13	38,481	-0.03%
2018/12/18	28	39.01	11	38.07	37.60	17	38,498	0.04%
2018/12/17	35	40.42	26	40.77	40.50	9	38,648	0.02%
2018/12/14	35	41.84	34	41.18	40.70	1	38,836	0.00%
2018/12/13	47	42.18	47	42.02	42.30	0	38,818	0.00%
2018/12/12	20	41.85	31	41.97	41.85	-11	38,745	-0.03%
2018/12/11	11	41.48	8	40.96	40.55	3	38,901	0.01%
2018/12/10	25	40.16	26	40.58	41.45	-1	39,090	0.00%
2018/12/07	37	40.90	47	40.96	40.90	-10	39,058	-0.03%
2018/12/06	18	41.99	26	41.08	40.15	-8	39,164	-0.02%
2018/12/05	6	41.87	3	41.85	41.90	3	39,076	0.01%
2018/12/04	28	43.57	26	43.52	43.20	2	39,419	0.01%
2018/12/03	31	45.16	34	44.82	44.20	-3	39,430	-0.01%
2018/11/30	33	42.35	38	42.72	43.20	-5	38,819	-0.01%
2018/11/29	27	41.30	24	41.98	42.50	3	38,225	0.01%
2018/11/28	53	39.90	40	39.89	39.85	13	37,146	0.03%
2018/11/27	79	39.31	76	39.57	39.40	3	36,504	0.01%
2018/11/26	32	37.98	26	38.20	38.20	6	35,653	0.02%
2018/11/23	73	38.70	73	37.93	37.35	0	35,760	0.00%
2018/11/22	60	39.63	52	38.59	38.15	8	35,578	0.02%
2018/11/21	4	39.60	6	39.78	39.50	-2	35,256	-0.01%
2018/11/20	18	37.69	20	37.49	37.45	-2	34,251	-0.01%
2018/11/19	3	37.20	16	37.63	37.70	-13	34,401	-0.04%
2018/11/16	27	37.71	30	37.60	36.75	-3	34,265	-0.01%
2018/11/15	25	36.61	25	37.26	37.70	0	33,749	0.00%
2018/11/14	54	37.85	46	37.03	37.00	8	33,259	0.02%
2018/11/13	53	37.29	32	38.14	38.35	21	32,871	0.06%
2018/11/12	22	37.21	24	37.28	37.80	-2	32,467	-0.01%
2018/11/09	11	36.36	11	36.85	37.00	0	32,209	0.00%
2018/11/08	25	36.81	24	37.10	36.25	1	31,899	0.00%
2018/11/07	7	33.99	28	35.22	35.80	-21	31,002	-0.07%
2018/11/06	11	33.58	11	32.44	32.55	0	30,328	0.00%
2018/11/05	44	33.62	34	33.48	34.05	10	30,079	0.03%
2018/11/02	14	33.18	24	33.33	33.30	-10	29,779	-0.03%
2018/11/01	19	33.21	22	33.48	32.75	-3	29,018	-0.01%
2018/10/31	8	30.96	10	31.12	31.40	-2	27,766	-0.01%
2018/10/30	37	28.18	43	28.16	28.55	-6	27,535	-0.02%
2018/10/29	12	27.20	10	27.98	28.65	2	27,409	0.01%
2018/10/26	23	26.35	21	26.68	26.05	2	27,322	0.01%
2018/10/25	5	26.87	21	26.64	26.55	-16	27,120	-0.06%
2018/10/24	39	31.02	35	30.56	29.50	4	26,849	0.01%
2018/10/22	64	32.27	64	33.02	33.10	0	26,588	0.00%
2018/10/19	2	31.40	2	31.70	32.35	0	26,568	0.00%
2018/10/18	63	33.73	62	33.44	33.25	1	26,457	0.00%
2018/10/17	43	34.06	43	33.62	33.10	0	26,349	0.00%
2018/10/16	75	33.14	73	33.23	33.25	2	26,327	0.01%
2018/10/15	57	31.90	56	31.83	32.00	1	26,269	0.00%
2018/10/12	1	31.40	2	31.78	31.85	-1	26,475	0.00%
2018/10/11	0	0.00	3	32.05	31.80	-3	26,210	-0.01%
2018/10/09	49	35.34	21	35.62	35.30	28	26,240	0.11%
2018/10/08	48	36.04	27.4	35.97	35.15	20.6	26,051	0.08%
2018/10/05	7	36.81	35	37.49	36.80	-28	25,907	-0.11%
2018/10/04	25	40.41	38	40.32	40.00	-13	25,635	-0.05%
2018/10/03	33	40.90	28	41.04	40.40	5	25,839	0.02%
2018/10/02	22	43.46	29	43.03	42.60	-7	26,084	-0.03%
2018/10/01	31	42.97	7	43.10	43.20	24	26,286	0.09%
2018/09/28	21	43.46	16	42.86	43.50	5	26,732	0.02%
2018/09/27	16	43.17	18	42.48	42.20	-2	26,709	-0.01%
2018/09/26	15	43.91	15	44.04	43.80	0	27,040	0.00%
2018/09/25	20	44.95	17	45.06	44.15	3	26,956	0.01%
2018/09/21	14	43.30	16	43.27	43.85	-2	26,206	-0.01%
2018/09/20	19	41.29	31	40.75	40.75	-12	25,600	-0.05%
2018/09/19	12	42.30	27	42.00	40.20	-15	25,686	-0.06%
2018/09/18	26	41.25	36	41.42	40.95	-10	25,896	-0.04%
2018/09/17	37	41.69	21	42.13	42.40	16	26,186	0.06%
2018/09/14	6	39.38	9	41.09	41.45	-3	25,773	-0.01%
2018/09/13	0	0.00	3	39.38	37.70	-3	25,506	-0.01%
2018/09/12	3	38.68	2	38.30	38.65	1	25,568	0.00%
2018/09/11	25	38.75	25	39.70	39.60	0	25,723	0.00%
2018/09/10	4	38.90	20	38.15	37.45	-16	25,491	-0.06%
2018/09/07	3	43.47	13	41.48	41.50	-10	25,119	-0.04%
2018/09/06	2	44.00	0	0.00	44.00	2	25,060	0.01%
2018/09/05	6	44.73	5	44.35	44.55	1	25,627	0.00%
2018/09/04	2	43.60	1	44.25	43.85	1	27,102	0.00%
2018/09/03	19	44.72	10	43.35	43.55	9	27,874	0.03%
2018/08/31	13	46.18	11	46.66	47.25	2	28,015	0.01%
2018/08/30	34	48.58	14	48.80	47.50	20	28,162	0.07%
2018/08/29	22	46.77	32	46.95	47.60	-10	28,205	-0.04%
2018/08/28	4	47.26	4	47.39	47.10	0	28,746	0.00%
2018/08/27	20	45.83	23	46.66	47.20	-3	28,901	-0.01%
2018/08/24	40	44.40	11	43.24	42.95	29	29,383	0.10%
2018/08/23	8	46.76	5	47.35	46.40	3	30,829	0.01%
2018/08/22	5	47.55	5	47.10	47.10	0	31,632	0.00%
2018/08/21	5	47.35	6	48.10	47.00	-1	33,184	0.00%
2018/08/20	2	48.48	0	0.00	47.00	2	34,269	0.01%
2018/08/17	10	51.97	8	51.29	51.80	2	34,573	0.01%
2018/08/16	7	50.93	7	50.99	51.20	0	34,777	0.00%
2018/08/15	8	51.84	5	51.00	50.20	3	35,119	0.01%
2018/08/14	6	53.80	12	52.73	53.50	-6	35,718	-0.02%
2018/08/13	11	55.75	15	53.78	53.60	-4	35,970	-0.01%
2018/08/10	8	60.14	8.4	59.37	58.80	-0.4	36,641	0.00%
2018/08/09	8	59.34	5	59.60	59.60	3	38,103	0.01%
2018/08/08	1	58.50	2	58.85	58.60	-1	39,838	0.00%
2018/08/07	5	58.10	13	59.78	59.50	-8	40,602	-0.02%
2018/08/06	1	56.90	0	0.00	58.30	1	41,808	0.00%
2018/08/03	12	57.08	2	56.75	57.80	10	42,958	0.02%
2018/08/02	20	58.22	24	58.67	56.50	-4	43,259	-0.01%
2018/08/01	10	61.69	0	0.00	61.80	10	43,841	0.02%
2018/07/30	6	63.27	5	62.40	61.80	1	45,338	0.00%
2018/07/27	9	63.41	6	64.52	64.60	3	45,469	0.01%
2018/07/26	9	63.74	11	63.73	63.30	-2	45,878	0.00%
2018/07/25	8	63.39	7	63.26	63.00	1	46,171	0.00%
2018/07/24	9	62.67	9	62.98	62.90	0	46,194	0.00%
2018/07/23	13	60.51	9	61.27	62.80	4	46,073	0.01%
2018/07/20	19	64.62	26	64.21	62.40	-7	46,066	-0.02%
2018/07/19	12	63.57	26	63.77	64.00	-14	45,727	-0.03%
2018/07/18	15	62.75	6	62.12	61.50	9	46,120	0.02%
2018/07/17	2	62.75	4	62.98	62.60	-2	46,538	0.00%
2018/07/16	6	63.87	5	64.22	64.30	1	47,402	0.00%
2018/07/13	32	63.92	35	62.45	62.30	-3	48,285	-0.01%
2018/07/12	16	62.13	21	62.46	62.10	-5	47,998	-0.01%
2018/07/11	39	61.20	41	62.03	62.00	-2	47,915	0.00%
2018/07/10	21	60.07	23	60.83	62.40	-2	47,730	0.00%
2018/07/09	43	59.06	42	57.87	57.80	1	47,682	0.00%
2018/07/06	33	56.89	40	56.13	58.70	-7	47,345	-0.01%
2018/07/05	9	53.61	9	54.53	53.90	0	46,923	0.00%
2018/07/04	29	54.75	27	53.41	53.00	2	46,768	0.00%
2018/07/03	44	59.12	44	58.92	58.10	0	46,387	0.00%
2018/07/02	19	61.18	15	59.17	59.10	4	46,387	0.01%
2018/06/29	5	60.90	5	61.20	62.30	0	46,271	0.00%
2018/06/28	31	61.98	30	61.67	60.80	1	46,268	0.00%
2018/06/27	31	61.06	31	61.43	61.60	0	45,965	0.00%
2018/06/26	30	59.60	17	60.08	60.70	13	45,735	0.03%
2018/06/25	29	60.01	36	58.04	57.60	-7	45,247	-0.02%
2018/06/22	28	60.58	25	59.72	59.70	3	45,234	0.01%
2018/06/21	34.5	62.05	47	62.50	62.50	-12.5	45,060	-0.03%
2018/06/20	44	62.71	46	60.74	60.60	-2	44,997	0.00%
2018/06/19	26	65.13	31	65.29	64.50	-5	44,847	-0.01%
2018/06/15	28	68.46	23	66.76	66.60	5	44,751	0.01%
2018/06/14	35	67.00	53	67.33	68.10	-18	44,648	-0.04%
2018/06/13	57	69.80	46	67.12	67.00	11	44,859	0.02%
2018/06/12	127	72.25	85	71.88	70.00	42	44,681	0.09%	大買/
2018/06/11	32	66.77	31.4	67.04	69.70	0.6	43,257	0.00%
2018/06/08	4	63.13	7	62.49	63.40	-3	42,538	-0.01%
2018/06/07	54	66.89	49	65.03	65.00	5	42,363	0.01%
2018/06/06	31	64.85	29	65.98	66.00	2	42,989	0.00%
2018/06/05	77	66.42	75.5	64.05	63.70	1.5	43,474	0.00%
2018/06/04	52	67.10	52	67.33	67.30	0	42,688	0.00%
2018/06/01	94	69.49	119	67.94	67.10	-25	42,378	-0.06%	大賣/
2018/05/31	80	70.74	107	71.31	69.90	-27	41,822	-0.06%	大賣/
2018/05/30	111	66.75	117	67.31	67.80	-6	40,393	-0.01%	大買/大賣/
2018/05/29	117	66.42	112.2	66.99	66.40	4.8	39,562	0.01%	大買/大賣/
2018/05/28	38	63.90	24	63.93	64.80	14	37,968	0.04%
2018/05/25	83	60.11	44	60.70	60.50	39	36,847	0.11%
2018/05/24	33	59.47	80	59.00	59.30	-47	36,381	-0.13%
2018/05/23	73	59.25	47	58.96	58.90	26	36,141	0.07%
2018/05/22	91	61.68	135	59.66	58.50	-44	35,613	-0.12%	大賣/
2018/05/21	39	63.07	42	62.87	62.60	-3	34,997	-0.01%
2018/05/18	114	61.67	171	61.56	63.20	-57	34,507	-0.17%	大買/大賣/
2018/05/17	414	62.63	452	62.68	61.20	-38	33,760	-0.11%	大買/大賣/
2018/05/16	47	61.22	49	61.42	62.00	-2	32,460	-0.01%
2018/05/15	98	57.88	90	57.38	57.30	8	31,009	0.03%
2018/05/14	11	57.03	27	56.84	58.10	-16	30,392	-0.05%
2018/05/11	81	54.88	80	54.25	52.90	1	29,133	0.00%
2018/05/10	78	52.40	80	52.46	53.50	-2	27,993	-0.01%
2018/05/09	69	53.68	42	52.60	52.50	27	27,547	0.10%
2018/05/08	66	53.15	40	52.85	53.80	26	26,881	0.10%
2018/05/07	36	47.99	52	48.58	50.00	-16	25,652	-0.06%
2018/05/04	35	48.30	48	47.31	47.25	-13	25,600	-0.05%
2018/05/03	17	49.31	14	49.63	48.75	3	25,913	0.01%
2018/05/02	29	48.06	32	48.83	48.90	-3	25,992	-0.01%
2018/04/30	11	46.79	14	47.13	46.80	-3	26,032	-0.01%
2018/04/27	41	46.55	90	46.39	46.50	-49	27,327	-0.18%
2018/04/26	119	47.22	112	46.78	45.90	7	28,276	0.02%	大買/大賣/
2018/04/25	27	46.68	22	47.35	47.60	5	28,445	0.02%
2018/04/24	23	48.97	10	49.51	46.25	13	29,126	0.04%
2018/04/23	16	49.98	24	50.23	48.80	-8	28,557	-0.03%
2018/04/20	60	49.17	31	49.06	48.70	29	28,578	0.10%
2018/04/19	25	47.64	24	47.92	49.10	1	27,712	0.00%
2018/04/18	4	44.64	9	44.57	44.65	-5	26,756	-0.02%
2018/04/17	5	45.40	33	45.04	44.05	-28	26,930	-0.10%
2018/04/16	2	45.95	2	46.38	45.50	0	27,170	0.00%
2018/04/13	32	46.36	28	46.23	45.65	4	27,575	0.01%
2018/04/12	6	45.10	6	44.64	44.90	0	27,359	0.00%
2018/04/11	28	45.91	31	45.34	45.05	-3	28,225	-0.01%
2018/04/10	10	44.56	6	44.92	44.60	4	28,851	0.01%
2018/04/09	25	44.24	0	0.00	43.80	25	29,531	0.08%
2018/04/03	4	43.63	3	43.97	44.25	1	29,498	0.00%
2018/04/02	5	43.07	0	0.00	43.05	5	29,804	0.02%
2018/03/31	5	43.69	15	43.55	44.00	-10	29,953	-0.03%
2018/03/30	24	45.89	4	46.00	44.70	20	30,304	0.07%
2018/03/29	8	46.66	8	46.70	45.50	0	30,876	0.00%
2018/03/28	1	46.00	15	45.87	45.80	-14	30,715	-0.05%
2018/03/27	5	46.95	21	46.89	47.15	-16	30,879	-0.05%
2018/03/26	9	44.97	3	45.38	45.75	6	31,408	0.02%
2018/03/23	21	45.51	7	44.99	45.00	14	31,596	0.04%
2018/03/22	135	48.14	37	47.42	47.05	98	31,550	0.31%	大買/
2018/03/21	32	47.99	39	47.51	47.00	-7	31,458	-0.02%
2018/03/20	33	46.88	30	47.22	47.25	3	31,677	0.01%
2018/03/19	66	48.51	59	47.82	47.65	7	31,851	0.02%
2018/03/16	63	48.14	65	48.41	47.20	-2	31,592	-0.01%
2018/03/15	54	46.44	144	46.56	47.00	-90	31,638	-0.28%	大賣/
2018/03/14	43	47.69	41	46.93	46.90	2	31,960	0.01%
2018/03/13	117	48.06	94	48.37	48.55	23	32,804	0.07%	大買/
2018/03/12	71	47.90	61	48.31	47.75	10	33,151	0.03%
2018/03/09	53	45.52	45	45.98	47.50	8	33,111	0.02%
2018/03/08	54	43.08	37	43.16	43.20	17	33,139	0.05%
2018/03/07	74	42.72	26	42.80	42.70	48	33,542	0.14%
2018/03/06	30	42.29	25	42.99	42.40	5	33,993	0.01%
2018/03/05	51	42.45	48	41.48	41.40	3	34,392	0.01%
2018/03/02	1	44.20	1	44.10	44.10	0	34,552	0.00%
2018/03/01	2	44.60	2	44.85	45.00	0	35,135	0.00%
2018/02/27	41	46.37	40	45.30	45.30	1	35,753	0.00%
2018/02/26	6	45.58	3	45.70	45.50	3	36,140	0.01%
2018/02/23	23	44.94	25	44.55	44.50	-2	36,662	-0.01%
2018/02/22	17	44.78	19	44.26	44.15	-2	38,036	-0.01%
2018/02/21	19	44.74	11	45.00	45.00	8	39,623	0.02%
2018/02/12	6	44.15	2.2	44.16	43.00	3.8	39,949	0.01%
2018/02/09	39	41.85	136	41.49	42.90	-97	40,294	-0.24%	大賣/
2018/02/08	43	44.56	41	43.44	43.50	2	40,591	0.00%
2018/02/07	99	46.12	2	45.20	45.10	97	40,855	0.24%
2018/02/06	4	45.00	14	44.64	42.50	-10	41,706	-0.02%
2018/02/05	39	45.69	30	45.89	47.20	9	43,336	0.02%
2018/02/02	11	47.14	0	0.00	47.20	11	44,680	0.02%
2018/02/01	73	48.88	63	48.20	48.00	10	46,364	0.02%
2018/01/31	48	47.23	51	47.68	48.00	-3	47,867	-0.01%
2018/01/30	33	49.67	21	48.65	48.60	12	48,603	0.02%
2018/01/29	26	49.50	35	49.88	49.85	-9	48,644	-0.02%
2018/01/26	40	49.63	26	49.54	49.00	14	48,988	0.03%
2018/01/25	29	51.79	36	50.61	49.50	-7	48,892	-0.01%
2018/01/24	47	52.51	38	52.49	52.30	9	48,813	0.02%
2018/01/23	120	54.73	130	52.94	52.40	-10	49,067	-0.02%	大買/大賣/
2018/01/22	47	50.34	63	52.01	53.60	-16	48,434	-0.03%
2018/01/19	51	48.52	57	48.59	48.75	-6	49,111	-0.01%
2018/01/18	57	48.30	48.6	48.60	47.90	8.4	49,222	0.02%
2018/01/17	52	47.48	59	46.88	46.90	-7	49,485	-0.01%
2018/01/16	60	47.24	49	48.09	47.05	11	50,360	0.02%
2018/01/15	45	46.44	54	46.81	47.00	-9	51,050	-0.02%
2018/01/12	84	46.62	94	45.99	45.90	-10	51,888	-0.02%
2018/01/11	49	45.88	36	46.04	46.20	13	52,157	0.02%
2018/01/10	84	47.25	83	45.88	45.85	1	52,303	0.00%
2018/01/09	51	46.57	50	46.88	47.25	1	52,530	0.00%
2018/01/08	45	46.08	56.1	45.32	45.05	-11.1	52,941	-0.02%
2018/01/05	78	47.21	78	47.96	47.15	0	53,817	0.00%
2018/01/04	88	44.69	86	45.28	46.50	2	54,411	0.00%
2018/01/03	30	43.59	31	44.38	43.95	-1	53,809	0.00%
2018/01/02	3	42.40	0	0.00	42.35	3	53,322	0.01%