合晶 (6182)-元大-永康券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
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-永康券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-永康券商分點個股進出
元大-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	39.20	0	0.00	39.20	2	2,937	0.07%
2024/04/22	0	0.00	2	38.80	38.95	-2	3,017	-0.07%
2024/04/19	2	39.05	7	39.11	38.85	-5	3,009	-0.17%
2024/04/18	0	0.00	0	40.00	39.70	0	2,977	0.00%
2024/04/17	2	39.95	2	39.93	39.75	0	2,966	0.00%
2024/04/16	1	39.45	1	39.75	38.90	0	2,945	0.00%
2024/04/15	0	39.75	3	39.60	40.10	-3	2,945	-0.10%
2024/04/11	1	39.55	1	39.70	39.55	0	2,967	0.00%
2024/04/10	0	0.00	2	40.25	39.95	-2	3,008	-0.07%
2024/04/08	0	0.00	1	39.75	40.00	-1	3,039	-0.03%
2024/04/03	3	39.85	0	0.00	39.95	3	3,069	0.10%
2024/04/02	3	39.75	3	39.70	40.15	0	3,112	0.00%
2024/04/01	2	39.60	1	40.00	39.90	1	3,203	0.03%
2024/03/28	1	39.00	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0	0.00	6	39.05	39.00	-6	3,324	-0.18%
2024/03/26	2	38.85	0	0.00	38.75	2	3,388	0.06%
2024/03/25	2	39.42	3	39.25	39.10	-1	3,432	-0.03%
2024/03/22	0	0.00	5	39.87	39.70	-5	3,537	-0.14%
2024/03/21	1	40.20	1	40.10	40.00	0	3,678	0.00%
2024/03/20	0	0.00	1	40.75	40.15	-1	3,999	-0.03%
2024/03/19	0	0.00	4	39.74	39.60	-4	4,036	-0.10%
2024/03/18	2.1	38.81	0	0.00	38.80	2.1	4,353	0.05%
2024/03/15	5.1	39.88	0	0.00	39.70	5.1	4,579	0.11%
2024/03/13	8.1	41.44	1	41.60	40.70	7.1	4,537	0.16%
2024/03/12	0	0.00	2.1	41.35	41.20	-2.1	4,493	-0.05%
2024/03/11	2	42.15	0	0.00	41.60	2	4,453	0.04%
2024/03/08	6	42.39	16	41.95	42.35	-10	4,322	-0.23%
2024/03/07	2	40.15	6	40.26	39.95	-4	3,985	-0.10%
2024/03/06	2.1	39.93	4	39.85	39.85	-1.9	3,958	-0.05%
2024/03/05	1	40.20	0	0.00	40.10	1	3,980	0.03%
2024/03/04	0	0.00	1	40.10	40.10	-1	3,992	-0.03%
2024/02/26	4	40.55	0	0.00	40.40	4	3,992	0.10%
2024/02/23	1	41.25	1	41.40	41.00	0	3,963	0.00%
2024/02/21	0	0.00	2	41.55	41.20	-2	3,965	-0.05%
2024/02/20	0.4	41.50	2	41.65	41.30	-1.6	3,960	-0.04%
2024/02/19	0	0.00	1	41.70	41.70	-1	3,969	-0.03%
2024/02/16	5	41.28	1.1	41.20	41.40	3.9	3,966	0.10%
2024/02/05	1	40.70	0	0.00	40.70	1	3,961	0.03%
2024/01/31	0.1	41.25	2	40.98	41.25	-2	4,029	-0.05%
2024/01/30	3	40.72	1	40.80	40.55	2	4,055	0.05%
2024/01/29	0	0.00	1	41.10	41.30	-1	4,119	-0.02%
2024/01/26	1	41.55	0	0.00	41.35	1	4,131	0.02%
2024/01/25	5.2	41.77	5	41.63	41.50	0.2	4,137	0.00%
2024/01/23	4	42.30	0.1	42.42	42.30	3.9	4,234	0.09%
2024/01/22	0	0.00	1	42.50	42.55	-1	4,248	-0.02%
2024/01/18	1	41.65	0	0.00	41.60	1	4,334	0.02%
2024/01/17	4	42.28	0	0.00	42.20	4	4,333	0.09%
2024/01/16	0	0.00	1	43.25	43.35	-1	4,309	-0.02%
2024/01/15	5	43.47	0	0.00	43.15	5	4,308	0.12%
2024/01/09	5	43.14	0	0.00	43.05	5	4,338	0.12%
2024/01/05	3	43.08	0	0.00	43.05	3	4,347	0.07%
2024/01/04	1	43.10	1	42.90	43.25	0	4,341	0.00%
2024/01/03	2	42.65	2	43.13	43.20	0	4,318	0.00%
2023/12/29	1	43.45	0	0.00	43.30	1	4,298	0.02%
2023/12/28	3	43.67	0.7	43.95	43.55	2.4	4,277	0.05%
2023/12/27	2.5	44.20	2	44.10	43.95	0.5	4,250	0.01%
2023/12/26	0	0.00	1	44.10	44.15	-1	4,172	-0.02%
2023/12/25	2	43.60	1	44.05	43.75	1	4,130	0.02%
2023/12/22	1	44.05	1	44.55	44.10	0	4,096	0.00%
2023/12/21	3.1	44.10	6	44.26	44.05	-3	4,051	-0.07%
2023/12/19	9.4	45.05	4	45.29	45.00	5.4	3,943	0.14%
2023/12/18	6	47.56	37	47.60	46.05	-31	3,839	-0.81%
2023/12/15	10.3	48.73	20	48.65	48.05	-9.7	3,768	-0.26%
2023/12/14	2	47.08	6	47.33	47.40	-4	3,495	-0.11%
2023/12/13	48.3	47.03	10.5	48.05	46.45	37.8	3,474	1.09%
2023/12/12	13.6	46.43	35	46.50	47.60	-21.4	3,179	-0.67%
2023/12/11	2	44.55	0	0.00	44.20	2	2,933	0.07%
2023/12/08	1	44.70	0	0.00	44.50	1	2,993	0.03%
2023/12/07	2	44.05	2	43.85	43.80	0	3,090	0.00%
2023/12/05	1	44.70	0	0.00	44.45	1	3,194	0.03%
2023/12/04	6	45.31	3	45.48	45.00	3	3,281	0.09%
2023/11/30	3	45.22	8	45.35	45.00	-5	3,365	-0.15%
2023/11/29	0	0.00	2	44.83	45.20	-2	3,346	-0.06%
2023/11/28	1	44.95	1	44.90	44.85	0	3,332	0.00%
2023/11/27	0.5	43.95	8	44.04	43.85	-7.5	3,299	-0.23%
2023/11/24	0	0.00	1	44.00	43.85	-1	3,305	-0.03%
2023/11/22	0	0.00	2	43.75	43.70	-2	3,317	-0.06%
2023/11/21	1	43.90	2	44.08	43.60	-1	3,334	-0.03%
2023/11/20	1	44.00	1	44.10	44.05	0	3,340	0.00%
2023/11/17	0	0.00	4	43.70	43.80	-4	3,358	-0.12%
2023/11/15	5	43.10	1	43.25	43.00	4	3,371	0.12%
2023/11/14	1	42.85	1	42.70	42.65	0	3,404	0.00%
2023/11/13	7	43.08	0	0.00	42.95	7	3,426	0.20%
2023/11/09	2	42.35	1	42.75	42.40	1	3,456	0.03%
2023/11/08	9.5	43.29	0	0.00	43.15	9.5	3,457	0.27%
2023/11/07	0	0.00	4	42.95	43.00	-4	3,444	-0.12%
2023/11/06	6	43.65	2	43.43	43.50	4	3,448	0.12%
2023/11/03	2	45.03	0	0.00	44.85	2	3,442	0.06%
2023/11/02	2	45.05	2	45.08	45.15	0	3,480	0.00%
2023/11/01	2	43.73	0	0.00	44.60	2	3,501	0.06%
2023/10/31	5	43.94	0	0.00	43.60	5	3,473	0.14%
2023/10/30	0	0.00	5	45.36	45.10	-5	3,470	-0.14%
2023/10/27	0	0.00	3	46.78	45.80	-3	3,464	-0.09%
2023/10/26	3	45.50	13	45.36	45.45	-10	3,495	-0.29%
2023/10/25	0	0.00	2	47.10	46.15	-2	3,467	-0.06%
2023/10/24	3	46.45	0	0.00	46.70	3	3,475	0.09%
2023/10/23	0	0.00	2	46.15	46.00	-2	3,507	-0.06%
2023/10/20	2	46.25	0	0.00	46.00	2	3,539	0.06%
2023/10/19	2	45.78	3	46.20	45.90	-1	3,586	-0.03%
2023/10/18	2	46.40	2	46.05	45.90	0	3,621	0.00%
2023/10/17	0	0.00	10	46.63	46.05	-10	3,611	-0.28%
2023/10/16	0	0.00	2	46.25	46.35	-2	3,738	-0.05%
2023/10/13	2.1	46.75	3	46.50	46.50	-0.9	3,861	-0.02%
2023/10/05	0	0.00	1	45.45	46.00	-1	4,280	-0.02%
2023/10/03	0	0.00	18	45.00	45.00	-18	4,457	-0.40%
2023/09/28	0	0.00	1	44.30	44.00	-1	4,614	-0.02%
2023/09/27	0	0.00	1	44.00	44.00	-1	4,641	-0.02%
2023/09/26	0	0.00	5.1	44.80	44.65	-5.1	4,648	-0.11%
2023/09/22	1	44.50	1	44.80	45.20	0	4,714	0.00%
2023/09/21	1	45.20	1	44.85	44.85	0	4,742	0.00%
2023/09/20	5	45.21	7	45.20	44.90	-2	4,817	-0.04%
2023/09/18	7	46.89	0	0.00	46.70	7	4,853	0.14%
2023/09/15	2.2	46.61	2	46.78	46.50	0.2	4,802	0.00%
2023/09/13	3	46.30	1	46.00	45.90	2	4,749	0.04%
2023/09/12	10	45.50	3	45.52	45.65	7	4,776	0.15%
2023/09/11	1	44.75	6	44.84	44.40	-5	4,792	-0.10%
2023/09/08	0	0.00	1	45.20	44.85	-1	5,009	-0.02%
2023/09/07	4	44.79	2	45.00	44.85	2	4,970	0.04%
2023/09/06	7	44.03	2	44.30	44.30	5	4,892	0.10%
2023/09/05	11.4	43.61	0	0.00	43.55	11.4	4,848	0.24%
2023/09/04	0	0.00	2	43.30	43.20	-2	4,859	-0.04%
2023/09/01	1	42.75	2	42.93	43.10	-1	4,864	-0.02%
2023/08/31	1	42.60	0	0.00	42.60	1	4,871	0.02%
2023/08/29	2	42.50	0	0.00	42.50	2	4,909	0.04%
2023/08/28	0	0.00	0.8	42.00	42.00	-0.8	4,910	-0.02%
2023/08/23	0	0.00	1	42.05	42.00	-1	4,928	-0.02%
2023/08/21	1.3	41.45	1	41.40	41.10	0.3	4,900	0.01%
2023/08/18	3	40.85	3	41.23	41.25	0	4,893	0.00%
2023/08/17	3	40.83	2	40.20	40.80	1	4,877	0.02%
2023/08/16	0	0.00	1	39.45	39.90	-1	4,857	-0.02%
2023/08/15	1	39.16	0	0.00	39.25	1	4,833	0.02%
2023/08/14	1.1	38.88	0	0.00	39.25	1.1	4,827	0.02%
2023/08/11	5	40.04	15	40.50	39.95	-10	4,795	-0.21%
2023/08/10	2	40.08	0	0.00	40.00	2	4,773	0.04%
2023/08/09	1.2	40.46	2	40.30	40.45	-0.9	4,724	-0.02%
2023/08/08	3.3	41.68	0	0.00	41.50	3.3	4,637	0.07%
2023/08/07	2.8	42.39	0	0.00	42.30	2.8	4,601	0.06%
2023/08/02	1.1	42.00	0	0.00	42.45	1.1	4,603	0.02%
2023/08/01	5	42.95	0	0.00	43.05	5	4,540	0.11%
2023/07/31	3.2	42.95	0	0.00	42.50	3.2	4,534	0.07%
2023/07/28	2	43.70	0.8	43.76	43.50	1.2	4,463	0.03%
2023/07/26	5	42.91	0	0.00	42.75	5	4,454	0.11%
2023/07/25	5	43.56	1	43.85	43.55	4	4,430	0.09%
2023/07/24	4.1	43.55	1	43.50	43.05	3.1	4,423	0.07%
2023/07/21	2	44.70	1	44.40	44.40	1	4,421	0.02%
2023/07/19	5	46.71	6	46.05	45.60	-1	4,456	-0.02%
2023/07/18	0	0.00	4	49.15	48.60	-4	4,399	-0.09%
2023/07/17	2	48.73	3	48.62	48.90	-1	4,293	-0.02%
2023/07/14	9	47.61	8	47.98	48.45	1	4,239	0.02%
2023/07/13	0	0.00	5	48.01	47.35	-5	4,166	-0.12%
2023/07/12	8	48.05	2	48.20	48.10	6	4,123	0.15%
2023/07/11	1	47.90	3	47.87	47.80	-2	4,014	-0.05%
2023/07/10	10	47.31	4	47.15	47.30	6	3,981	0.15%
2023/07/07	1	46.35	3	46.73	46.70	-2	3,963	-0.05%
2023/07/06	8	47.66	7	47.58	47.75	1	3,922	0.03%
2023/07/05	0	0.00	0.1	47.15	47.35	-0.1	3,870	0.00%
2023/07/04	2	47.00	0	0.00	46.75	2	3,838	0.05%
2023/07/03	3	47.50	7	47.31	47.30	-4	3,841	-0.10%
2023/06/30	3	47.17	1.5	47.15	47.30	1.5	3,822	0.04%
2023/06/29	5	46.99	2	46.90	46.95	3	3,842	0.08%
2023/06/27	4	46.75	1	47.35	46.60	3	3,836	0.08%
2023/06/26	3	46.02	1	46.25	46.15	2	3,751	0.05%
2023/06/21	0	0.00	2	46.15	46.15	-2	3,831	-0.05%
2023/06/20	7	45.96	4	46.35	45.95	3	3,980	0.08%
2023/06/19	6	46.35	2	46.25	46.25	4	4,117	0.10%
2023/06/16	2	46.40	2	45.88	46.65	0	4,269	0.00%
2023/06/15	5	46.30	5	46.02	46.40	0	4,270	0.00%
2023/06/14	9	46.23	1	45.90	46.30	8	4,244	0.19%
2023/06/13	3	44.53	0	0.00	44.50	3	4,099	0.07%
2023/06/09	3.1	44.00	0	0.00	43.90	3.1	4,224	0.07%
2023/06/07	1	45.00	0	0.00	45.20	1	4,335	0.02%
2023/06/06	0	0.00	2	45.10	45.20	-2	4,371	-0.05%
2023/06/05	2	45.48	0	0.00	45.40	2	4,430	0.05%
2023/06/02	0	0.00	4	45.15	44.75	-4	4,433	-0.09%
2023/06/01	0	0.00	1	44.65	44.65	-1	4,454	-0.02%
2023/05/26	1	44.05	0	0.00	44.05	1	4,455	0.02%
2023/05/23	0.2	44.30	0	0.00	44.10	0.2	4,510	0.00%
2023/05/19	0	0.00	1	43.45	43.20	-1	4,523	-0.02%
2023/05/17	2	43.00	7	43.13	43.00	-5	4,643	-0.11%
2023/05/16	1	42.95	1	42.70	42.80	0	4,638	0.00%
2023/05/11	1	42.20	0	0.00	42.05	1	4,834	0.02%
2023/05/10	0	0.00	2	42.35	42.60	-2	4,903	-0.04%
2023/05/09	3	43.12	1	43.20	42.60	2	4,975	0.04%
2023/05/08	1	44.30	0	0.00	43.80	1	4,988	0.02%
2023/05/05	0	0.00	4	44.11	43.95	-4	5,039	-0.08%
2023/05/04	0	0.00	1	44.00	43.95	-1	5,109	-0.02%
2023/05/03	1	43.55	1	44.10	44.10	0	5,198	0.00%
2023/05/02	0	0.00	4	44.04	44.00	-4	5,268	-0.08%
2023/04/28	17	43.20	14	43.18	43.20	3	5,378	0.06%
2023/04/27	0	0.00	2	43.10	43.20	-2	5,360	-0.04%
2023/04/25	2	43.23	0	0.00	42.55	2	5,320	0.04%
2023/04/20	3	45.38	1	45.35	45.15	2	5,273	0.04%
2023/04/19	5.1	45.45	0	0.00	45.25	5.1	5,337	0.10%
2023/04/18	3	46.13	1	46.15	46.15	2	5,261	0.04%
2023/04/14	2	46.70	0	0.00	46.70	2	5,182	0.04%
2023/04/13	2.1	47.28	6	47.23	46.85	-4	5,147	-0.08%
2023/04/10	0.1	47.80	1	48.70	48.65	-0.9	4,980	-0.02%
2023/04/07	0.1	48.08	1	48.20	47.90	-0.9	4,918	-0.02%
2023/04/06	1.1	47.66	0	0.00	47.60	1.1	4,906	0.02%
2023/03/29	1.2	48.49	2	48.05	48.00	-0.8	4,819	-0.02%
2023/03/28	3.1	48.33	3	48.37	48.10	0.1	4,807	0.00%
2023/03/27	0	0.00	0.2	49.25	48.90	-0.2	4,706	0.00%
2023/03/24	7	49.28	6	49.38	49.35	1	4,633	0.02%
2023/03/23	0.1	49.38	3	49.52	49.55	-2.9	4,531	-0.06%
2023/03/22	6	48.74	6	48.88	48.90	0	4,355	0.00%
2023/03/21	1.5	48.00	3	48.13	47.70	-1.5	4,191	-0.04%
2023/03/16	3	46.55	2	46.55	46.45	1	3,860	0.03%
2023/03/15	2	46.15	1	46.30	45.95	1	3,782	0.03%
2023/03/14	2.1	44.18	1	44.10	44.90	1.1	3,738	0.03%
2023/03/13	4	44.54	3	44.30	44.75	1	3,733	0.03%
2023/03/10	3	46.55	7	46.41	45.40	-4	3,731	-0.11%
2023/03/09	3	46.55	7	46.60	46.20	-4	3,782	-0.11%
2023/03/08	8	46.98	1	46.25	46.90	7	3,772	0.19%
2023/03/07	7	46.30	0	0.00	46.10	7	3,742	0.19%
2023/03/06	3	45.82	2	45.90	46.05	1	3,738	0.03%
2023/02/24	1	45.10	10	44.84	44.90	-9	3,889	-0.23%
2023/02/22	15	44.90	1	44.90	45.15	14	3,948	0.35%
2023/02/21	2.1	45.85	0.3	46.00	45.85	1.8	3,949	0.04%
2023/02/16	2	45.95	4	46.03	46.45	-2	4,165	-0.05%
2023/02/15	1	45.15	0	0.00	45.05	1	4,284	0.02%
2023/02/14	1	45.30	1	45.50	45.05	0	4,354	0.00%
2023/02/13	1.1	45.11	0	0.00	45.15	1.1	4,433	0.02%
2023/02/10	4	45.85	1	46.00	45.70	3	4,528	0.07%
2023/02/09	0	0.00	4	46.39	46.65	-4	4,594	-0.09%
2023/02/08	4.1	46.39	0	0.00	46.15	4.1	4,578	0.09%
2023/02/07	2	46.23	5	45.81	46.20	-3	4,562	-0.07%
2023/02/06	4	44.79	1	45.10	44.70	3	4,616	0.06%
2023/02/02	2	46.13	3	46.17	46.10	-1	4,610	-0.02%
2023/02/01	4.1	45.45	3	45.55	45.50	1.1	4,585	0.02%
2023/01/31	1	44.65	51	44.26	44.85	-50	4,618	-1.08%
2023/01/30	0	0.00	1	44.10	44.50	-1	4,570	-0.02%
2023/01/17	0	0.00	179	42.01	42.10	-179	4,472	-4.00%	大賣/鉅額交易
2023/01/16	0	0.00	1	42.20	42.20	-1	4,562	-0.02%
2023/01/13	0.1	42.10	1	41.85	41.80	-1	4,593	-0.02%
2023/01/12	3	42.77	1	42.55	42.55	2	4,600	0.04%
2023/01/11	2	43.48	0	0.00	43.40	2	4,613	0.04%
2023/01/09	2	43.68	1	43.65	44.25	1	4,683	0.02%
2023/01/03	0	0.00	1	41.40	41.45	-1	4,896	-0.02%
2022/12/30	0	0.00	1	41.10	40.80	-1	4,942	-0.02%
2022/12/28	3	41.25	3	40.90	40.75	0	5,203	0.00%
2022/12/23	2	41.70	0	0.00	41.80	2	5,471	0.04%
2022/12/22	2	42.13	0	0.00	41.95	2	5,563	0.04%
2022/12/20	2	42.05	0	0.00	41.85	2	6,069	0.03%
2022/12/16	0	0.00	2	43.78	43.65	-2	6,368	-0.03%
2022/12/15	1	44.90	1	44.60	44.60	0	6,395	0.00%
2022/12/12	1	43.70	0	0.00	43.75	1	6,505	0.02%
2022/12/09	2	44.90	0	0.00	44.25	2	6,550	0.03%
2022/12/08	2.1	44.70	1	44.70	44.85	1.1	6,563	0.02%
2022/12/07	2	44.90	6	45.07	44.75	-4	6,595	-0.06%
2022/12/06	1.2	46.51	0	0.00	46.00	1.2	6,609	0.02%
2022/12/05	1.1	47.70	0	0.00	47.70	1.1	6,613	0.02%
2022/12/02	1	47.75	2	47.58	47.60	-1	6,622	-0.02%
2022/12/01	3	47.82	9	47.31	47.70	-6	6,644	-0.09%
2022/11/30	2	45.88	1	45.80	45.95	1	6,594	0.02%
2022/11/29	3	44.88	1	45.10	45.20	2	6,728	0.03%
2022/11/24	4	46.24	3	46.05	46.50	1	6,820	0.01%
2022/11/23	1	45.30	0	0.00	45.20	1	6,795	0.01%
2022/11/22	1	45.40	3	45.67	45.65	-2	6,842	-0.03%
2022/11/18	0	0.00	2	45.80	45.65	-2	7,432	-0.03%
2022/11/17	2	46.23	0	0.00	46.20	2	7,423	0.03%
2022/11/16	2	45.40	2	46.05	46.10	0	7,464	0.00%
2022/11/15	1	45.80	2	45.73	46.00	-1	7,430	-0.01%
2022/11/14	0	0.00	1	44.65	45.00	-1	7,468	-0.01%
2022/11/11	1	45.10	3.1	45.39	44.75	-2.1	7,530	-0.03%
2022/11/10	5	43.70	9	43.69	43.80	-4	7,430	-0.05%
2022/11/09	3	42.80	5	42.87	43.00	-2	7,527	-0.03%
2022/11/08	2	42.38	22	42.94	42.25	-20	7,570	-0.26%
2022/11/07	2	41.83	0	0.00	42.35	2	7,805	0.03%
2022/11/04	3	41.35	5	41.85	42.20	-2	8,032	-0.02%
2022/11/03	1	41.50	2	41.20	41.40	-1	8,027	-0.01%
2022/11/02	4	40.81	4	40.61	41.00	0	8,098	0.00%
2022/11/01	17	40.20	2	40.18	40.20	15	8,034	0.19%
2022/10/31	7	39.90	2	39.65	39.90	5	8,129	0.06%
2022/10/28	2	39.23	5	39.05	39.05	-3	8,131	-0.04%
2022/10/27	7	39.84	7.1	39.24	39.95	-0.1	8,121	0.00%
2022/10/26	3	38.18	1	37.60	37.60	2	8,063	0.02%
2022/10/25	1	38.90	0	0.00	38.30	1	8,072	0.01%
2022/10/24	5	39.41	0	0.00	38.95	5	8,111	0.06%
2022/10/21	0	0.00	0.2	38.90	39.05	-0.2	8,078	0.00%
2022/10/19	3	39.20	0	0.00	39.00	3	8,105	0.04%
2022/10/18	3	39.75	0	0.00	39.55	3	8,090	0.04%
2022/10/17	1	37.50	1	38.50	39.80	0	8,162	0.00%
2022/10/14	1	38.00	1	38.70	38.95	0	8,231	0.00%
2022/10/13	1.1	36.55	2	37.48	36.40	-0.9	8,282	-0.01%
2022/10/12	2	38.80	2	38.73	38.70	0	8,242	0.00%
2022/10/11	3.1	38.55	10	38.50	38.40	-6.9	8,291	-0.08%
2022/10/06	1	40.80	1	41.10	41.10	0	8,352	0.00%
2022/10/05	208	41.54	17	41.68	40.80	191	8,345	2.29%	大買/鉅額交易
2022/10/04	0	0.00	3	39.77	39.90	-3	8,311	-0.04%
2022/10/03	5	38.49	1	38.40	38.60	4	8,391	0.05%
2022/09/30	0	0.00	2	39.45	39.45	-2	8,407	-0.02%
2022/09/29	2	38.88	0	0.00	38.30	2	8,428	0.02%
2022/09/27	24	38.39	8	38.84	40.30	16	8,331	0.19%
2022/09/26	4	40.56	0	0.00	40.15	4	8,083	0.05%
2022/09/23	21	45.52	21	44.94	44.60	0	7,976	0.00%
2022/09/21	1	46.50	0.1	46.15	45.35	1	7,978	0.01%
2022/09/19	0	0.00	4	47.40	46.80	-4	8,015	-0.05%
2022/09/16	1	47.50	0	0.00	47.25	1	8,045	0.01%
2022/09/15	1	48.60	0	0.00	48.25	1	8,114	0.01%
2022/09/14	5	48.10	30	48.15	48.80	-25	8,186	-0.31%
2022/09/12	3	49.30	3	49.60	49.30	0	8,309	0.00%
2022/09/08	1	48.00	1.1	47.90	48.00	-0.1	8,404	0.00%
2022/09/07	5	46.85	6	46.71	46.50	-1	8,480	-0.01%
2022/09/06	12	47.26	0	0.00	47.30	12	8,494	0.14%
2022/09/05	2	49.05	5	50.13	48.50	-3	8,483	-0.04%
2022/09/02	6	51.53	0	0.00	51.00	6	8,479	0.07%
2022/09/01	3	51.57	0	0.00	51.10	3	8,484	0.04%
2022/08/31	0	0.00	1	51.20	52.20	-1	8,464	-0.01%
2022/08/30	1	51.30	0	0.00	52.00	1	8,477	0.01%
2022/08/29	2	50.65	1.5	50.87	50.70	0.5	8,441	0.01%
2022/08/26	8	53.24	3	52.97	52.70	5	8,393	0.06%
2022/08/25	3.6	52.77	24	53.19	53.60	-20.5	8,176	-0.25%
2022/08/24	2	50.40	0	0.00	50.30	2	7,970	0.03%
2022/08/23	2	50.30	0	0.00	50.70	2	8,204	0.02%
2022/08/22	2	51.10	0	0.00	50.80	2	8,484	0.02%
2022/08/19	33	51.84	3	51.80	51.60	30	8,626	0.35%
2022/08/18	10	51.00	5	51.26	51.50	5	8,886	0.06%
2022/08/16	1	51.20	52	50.74	51.00	-51	9,064	-0.56%
2022/08/15	2	50.05	2	50.23	50.20	0	8,954	0.00%
2022/08/12	18	50.48	6	50.48	50.30	12	8,964	0.13%
2022/08/11	48	49.44	9	49.32	49.60	39	8,792	0.44%
2022/08/10	0	0.00	10	47.60	47.60	-10	8,698	-0.11%
2022/08/09	0	0.00	3	47.12	47.10	-3	8,845	-0.03%
2022/08/08	1	45.90	0	0.00	45.95	1	9,344	0.01%
2022/08/05	2	45.95	2	46.25	46.50	0	9,800	0.00%
2022/08/04	0	0.00	3	44.75	45.30	-3	9,801	-0.03%
2022/08/03	6	45.60	1	45.10	45.10	5	9,954	0.05%
2022/08/02	8	45.60	12	45.33	45.45	-4	10,187	-0.04%
2022/07/29	3	47.85	0	0.00	47.75	3	10,543	0.03%
2022/07/28	7	47.16	0	0.00	47.00	7	10,780	0.06%
2022/07/27	11	46.50	0	0.00	47.15	11	10,957	0.10%
2022/07/26	8	46.28	0	0.00	45.90	8	10,981	0.07%
2022/07/25	1	47.50	1	47.55	47.55	0	11,009	0.00%
2022/07/22	15.1	48.26	6	48.75	48.10	9.1	11,136	0.08%
2022/07/21	9	48.31	6	48.13	48.95	3	11,207	0.03%
2022/07/20	6	47.83	2	47.78	47.25	4	11,225	0.04%
2022/07/19	0	0.00	8	46.41	46.55	-8	11,345	-0.07%
2022/07/18	3	47.98	9	48.16	48.20	-6	11,402	-0.05%
2022/07/15	0	0.00	2	47.45	47.55	-2	11,364	-0.02%
2022/07/14	0	0.00	1	45.60	46.15	-1	11,335	-0.01%
2022/07/13	1	45.10	0	0.00	44.80	1	11,443	0.01%
2022/07/12	3	45.25	1	44.85	44.00	2	11,600	0.02%
2022/07/11	14	47.45	4.2	47.40	47.30	9.8	11,749	0.08%
2022/07/08	6	46.35	2	46.03	46.40	4	11,789	0.03%
2022/07/06	0	0.00	10	45.10	43.30	-10	12,100	-0.08%
2022/07/05	0	0.00	1	45.90	46.00	-1	12,371	-0.01%
2022/07/01	1	45.10	5	48.00	45.05	-4	12,365	-0.03%
2022/06/30	3	48.15	0	0.00	48.05	3	12,273	0.02%
2022/06/28	1	50.60	0	0.00	51.00	1	12,440	0.01%
2022/06/24	4	50.50	5	50.68	50.50	-1	12,776	-0.01%
2022/06/23	94	50.13	93	49.79	49.95	1	13,229	0.01%
2022/06/22	11	51.30	8	50.18	50.20	3	14,000	0.02%
2022/06/21	7	50.96	1	50.80	52.40	6	14,530	0.04%
2022/06/20	4	51.60	6	51.25	50.20	-2	14,839	-0.01%
2022/06/17	2	52.45	3	52.70	52.60	-1	14,885	-0.01%
2022/06/16	8	56.09	5	55.24	54.60	3	14,888	0.02%
2022/06/15	1	57.30	0	0.00	57.00	1	14,993	0.01%
2022/06/14	14	56.85	13	56.94	58.40	1	15,309	0.01%
2022/06/13	3	57.93	21	58.59	57.70	-18	15,378	-0.12%
2022/06/10	4	60.35	2	60.40	60.50	2	15,371	0.01%
2022/06/09	1	61.40	0	0.00	61.00	1	15,626	0.01%
2022/06/08	0	0.00	1	61.70	60.80	-1	15,664	-0.01%
2022/06/07	1	60.90	10	61.01	61.30	-9	15,905	-0.06%
2022/06/06	2	61.10	0	0.00	61.00	2	16,035	0.01%
2022/06/02	3	61.60	2	62.00	61.60	1	16,288	0.01%
2022/06/01	14	61.61	9	61.69	61.60	5	16,483	0.03%
2022/05/31	16	62.46	12	62.55	62.30	4	16,488	0.02%
2022/05/30	4	62.33	11	62.48	62.00	-7	16,441	-0.04%
2022/05/27	10.1	60.99	4	61.13	60.70	6.1	16,268	0.04%
2022/05/26	16	60.41	25.1	60.52	60.00	-9.1	16,175	-0.06%
2022/05/25	8.1	59.28	14	59.26	59.80	-5.9	15,883	-0.04%
2022/05/24	6	59.25	7	59.21	57.50	-1	15,892	-0.01%
2022/05/23	6	59.93	15	59.66	59.40	-9	15,785	-0.06%
2022/05/20	6	59.30	8.1	59.33	59.60	-2.1	15,830	-0.01%
2022/05/19	11	58.10	16	58.54	59.60	-5	15,801	-0.03%
2022/05/18	17	59.46	11	59.28	59.30	6	15,781	0.04%
2022/05/17	6	58.98	10	59.72	60.10	-4	15,738	-0.03%
2022/05/16	37	59.94	24	59.24	58.60	13	15,715	0.08%
2022/05/13	19.1	58.95	57	58.68	59.70	-37.9	15,340	-0.25%
2022/05/12	36.2	56.37	41	56.55	55.50	-4.8	15,166	-0.03%
2022/05/11	6	57.43	4	57.20	56.90	2	15,825	0.01%
2022/05/10	28	55.50	15	56.51	58.00	13	16,239	0.08%
2022/05/09	4	56.75	40	56.97	56.60	-36	16,322	-0.22%
2022/05/06	18	55.23	4	55.58	55.50	14	16,342	0.09%
2022/05/05	8	57.55	8	57.73	57.80	0	16,717	0.00%
2022/05/04	11	55.55	6	55.63	55.60	5	16,714	0.03%
2022/05/03	3	55.47	1	55.50	55.50	2	16,822	0.01%
2022/04/29	3	55.43	2	55.15	54.30	1	17,101	0.01%
2022/04/28	10	54.72	8	54.64	54.70	2	17,318	0.01%
2022/04/27	14	52.46	6	52.92	53.80	8	17,354	0.05%
2022/04/26	9	55.94	9	55.01	54.70	0	17,287	0.00%
2022/04/25	27	54.84	6	55.57	54.20	21	17,357	0.12%
2022/04/22	28.2	58.53	5	58.00	57.90	23.2	17,523	0.13%
2022/04/21	1	59.80	2	60.10	59.90	-1	17,766	-0.01%
2022/04/20	1	59.10	0	0.00	58.90	1	18,011	0.01%
2022/04/19	19	60.24	14	59.58	59.30	5	18,412	0.03%
2022/04/18	6	59.93	2	59.95	59.00	4	18,403	0.02%
2022/04/15	6	58.73	1	59.60	58.40	5	18,432	0.03%
2022/04/14	2	61.00	0	0.00	60.80	2	18,655	0.01%
2022/04/13	2	61.90	2.1	62.29	62.40	-0.1	18,634	0.00%
2022/04/12	5	61.44	3	61.63	60.90	2	18,821	0.01%
2022/04/11	39	64.03	1.2	65.95	62.60	37.8	18,728	0.20%
2022/04/08	11	67.82	0	0.00	68.00	11	18,893	0.06%
2022/04/07	3	68.40	2	68.60	68.00	1	18,970	0.01%
2022/04/06	2	68.40	0.1	68.50	69.40	1.9	19,232	0.01%
2022/04/01	12	68.09	2	68.40	69.00	10	19,662	0.05%
2022/03/31	2	69.20	3	68.97	68.90	-1	19,841	-0.01%
2022/03/30	17.2	70.27	3	69.83	69.80	14.2	19,946	0.07%
2022/03/29	3	70.07	0	0.00	70.00	3	20,416	0.01%
2022/03/28	29	68.62	17	69.87	70.50	12	20,327	0.06%
2022/03/25	27.2	72.78	5	71.38	71.10	22.2	20,092	0.11%
2022/03/24	15	76.20	7.3	76.19	76.30	7.7	19,374	0.04%
2022/03/23	2	78.70	3	78.60	79.00	-1	19,064	-0.01%
2022/03/22	3	77.00	0	0.00	77.20	3	19,631	0.02%
2022/03/21	2	75.90	14.9	76.11	75.80	-12.9	19,753	-0.07%
2022/03/18	7	75.01	16	75.17	75.30	-9	20,122	-0.04%
2022/03/17	4.4	74.50	40	73.60	74.90	-35.6	20,327	-0.18%
2022/03/16	21	70.65	12	70.88	70.40	9	20,662	0.04%
2022/03/15	10.1	70.47	5	70.98	70.20	5.1	21,408	0.02%
2022/03/14	27	73.71	13	72.94	72.50	14	23,269	0.06%
2022/03/11	2	70.75	2	70.65	71.40	0	23,531	0.00%
2022/03/10	16.1	72.57	19	72.03	71.70	-2.9	24,096	-0.01%
2022/03/09	5	68.72	3	69.50	68.60	2	24,579	0.01%
2022/03/08	17.7	70.00	12	69.09	68.10	5.7	25,744	0.02%
2022/03/07	12	72.23	6	73.27	72.00	6	27,870	0.02%
2022/03/04	1.1	76.54	14	77.31	76.50	-12.9	30,560	-0.04%
2022/03/03	6	77.40	19.3	77.63	77.40	-13.3	32,162	-0.04%
2022/03/02	5	75.74	6	75.90	76.30	-1	33,425	0.00%
2022/03/01	1	72.90	3	73.10	75.20	-2	35,505	-0.01%
2022/02/25	16	72.64	15	72.20	72.40	1	37,159	0.00%
2022/02/24	7	72.66	1	72.40	71.50	6	37,706	0.02%
2022/02/22	14.2	75.10	3	75.17	74.90	11.2	38,753	0.03%
2022/02/18	2.1	76.49	21	76.73	78.30	-19	39,120	-0.05%
2022/02/17	12	77.38	3	77.50	77.00	9	39,815	0.02%
2022/02/16	4	78.53	2	78.85	78.10	2	39,830	0.01%
2022/02/15	5	77.74	2.5	79.78	77.80	2.5	40,095	0.01%
2022/02/14	10.1	78.47	0	0.00	77.80	10.1	40,215	0.02%
2022/02/11	17	79.64	24	80.03	79.70	-7	40,771	-0.02%
2022/02/10	6	76.97	15	76.99	78.10	-9	40,750	-0.02%
2022/02/09	7	74.54	9	75.12	74.70	-2	40,664	0.00%
2022/02/08	30	72.74	13	73.06	73.00	17	41,039	0.04%
2022/02/07	21	72.30	53	73.41	73.40	-32	40,868	-0.08%
2022/01/26	7	74.84	5	76.14	76.80	2	40,695	0.00%
2022/01/25	18.5	75.65	12	76.55	75.40	6.5	41,051	0.02%
2022/01/24	8	73.88	8.1	74.42	75.30	-0.1	41,508	0.00%
2022/01/21	11	74.55	10	73.79	73.10	1	41,929	0.00%
2022/01/20	13	76.52	11	77.30	77.60	2	41,885	0.00%
2022/01/19	6.2	77.13	2	77.00	77.10	4.2	41,826	0.01%
2022/01/18	11	79.40	11	79.39	78.60	0	41,937	0.00%
2022/01/17	9	79.21	8	79.24	79.30	1	41,950	0.00%
2022/01/14	22.2	77.29	8	78.08	78.10	14.2	42,033	0.03%
2022/01/13	16	79.37	17	79.81	79.60	-1	42,427	0.00%
2022/01/12	17	79.67	17	80.43	78.20	0	42,420	0.00%
2022/01/11	3	79.40	7	79.43	78.30	-4	42,167	-0.01%
2022/01/10	2	78.00	10	78.69	80.00	-8	42,243	-0.02%
2022/01/07	23.5	80.78	3	78.87	78.50	20.5	42,337	0.05%
2022/01/06	1	81.90	2.8	82.20	82.90	-1.8	41,989	0.00%
2022/01/05	5	83.56	1	82.70	82.50	4	42,144	0.01%
2022/01/04	1.1	86.03	7	85.51	85.50	-6	42,220	-0.01%
2022/01/03	33.1	86.54	36.3	86.08	84.80	-3.3	42,114	-0.01%
2021/12/30	7	85.34	12	85.28	85.50	-5	42,011	-0.01%
2021/12/29	4	85.20	18	85.48	85.00	-14	42,044	-0.03%
2021/12/28	20.1	85.17	9	85.48	84.20	11.1	41,934	0.03%
2021/12/27	11.1	84.44	21	84.71	84.70	-9.9	41,756	-0.02%
2021/12/24	11.3	83.61	10.1	83.73	82.50	1.2	41,692	0.00%
2021/12/23	22	84.13	18	84.44	83.20	4	41,679	0.01%
2021/12/22	3	81.63	3	82.00	81.00	0	41,410	0.00%
2021/12/21	22.2	81.31	8	81.03	81.20	14.2	41,428	0.03%
2021/12/20	5	82.18	3.4	82.63	82.20	1.6	41,361	0.00%
2021/12/17	18.1	82.82	4.5	82.84	82.40	13.6	41,536	0.03%
2021/12/16	40.5	84.98	37	85.20	84.50	3.5	41,773	0.01%
2021/12/15	9.2	81.58	10.6	81.80	81.80	-1.4	41,044	0.00%
2021/12/14	23.5	80.76	27	81.53	81.60	-3.6	41,013	-0.01%
2021/12/13	13.5	83.15	5	82.96	82.80	8.5	40,747	0.02%
2021/12/10	18.7	85.34	13	84.85	84.90	5.7	40,474	0.01%
2021/12/09	32.5	86.52	9	86.23	84.60	23.5	39,901	0.06%
2021/12/08	54.1	87.77	72.5	88.19	88.40	-18.4	39,235	-0.05%
2021/12/07	14	83.50	7	83.91	84.30	7	37,600	0.02%
2021/12/06	25.4	84.41	17	84.06	83.30	8.4	37,365	0.02%
2021/12/03	29.2	85.78	14	85.75	86.50	15.2	37,287	0.04%
2021/12/02	48.5	86.40	37	85.95	85.40	11.5	37,252	0.03%
2021/12/01	88	85.82	97.1	86.01	86.70	-9.1	36,316	-0.02%
2021/11/30	131.4	85.68	112.7	85.23	81.80	18.7	34,565	0.05%	大買/大賣/
2021/11/29	31	79.97	38.1	81.08	84.90	-7.1	32,731	-0.02%
2021/11/26	54.3	77.73	52.5	78.16	77.20	1.7	31,324	0.01%
2021/11/25	63	77.05	61.5	77.43	79.70	1.5	30,253	0.00%
2021/11/24	8.9	75.78	45.8	76.28	76.40	-36.9	28,302	-0.13%
2021/11/23	13.1	70.11	10.1	70.13	69.50	3.1	27,223	0.01%
2021/11/22	21.3	69.90	73.2	70.41	71.20	-51.9	27,501	-0.19%
2021/11/19	20	68.60	6.1	67.94	67.30	13.9	27,702	0.05%
2021/11/18	10	68.00	8	68.05	67.70	2	27,758	0.01%
2021/11/17	10	68.29	7	67.99	68.90	3	27,904	0.01%
2021/11/16	28.4	69.47	26.5	69.82	68.20	1.9	27,849	0.01%
2021/11/15	7.2	67.44	1	67.60	67.40	6.2	27,355	0.02%
2021/11/12	24.8	67.39	12	67.33	66.80	12.8	27,411	0.05%
2021/11/11	18.2	68.97	4	69.03	68.60	14.2	27,191	0.05%
2021/11/10	32	69.81	29.7	70.19	69.60	2.3	27,049	0.01%
2021/11/09	15.3	68.61	24	68.73	68.30	-8.7	26,377	-0.03%
2021/11/08	12.2	67.13	5.2	67.00	66.60	7	25,834	0.03%
2021/11/05	17	67.46	23.9	67.50	66.30	-6.9	25,599	-0.03%
2021/11/04	1	65.40	3.2	65.15	64.70	-2.2	25,211	-0.01%
2021/11/03	12.4	64.16	5	64.52	64.10	7.4	25,388	0.03%
2021/11/02	49.8	67.54	52.7	65.74	65.50	-2.9	25,396	-0.01%
2021/11/01	19.1	67.65	16.2	67.57	68.00	2.9	25,138	0.01%
2021/10/29	10	64.17	29.7	64.79	64.20	-19.7	24,825	-0.08%
2021/10/28	6	62.52	6.2	62.71	61.60	-0.2	24,286	0.00%
2021/10/27	5.1	62.06	4.3	61.73	62.10	0.8	24,335	0.00%
2021/10/26	6.1	61.95	6	61.62	61.20	0.1	24,811	0.00%
2021/10/25	4.3	61.14	4	61.08	61.60	0.3	25,087	0.00%
2021/10/22	10	61.78	3	62.17	62.00	7	25,756	0.03%
2021/10/21	9	60.61	21.6	62.13	60.50	-12.6	26,940	-0.05%
2021/10/20	2.3	58.61	5	58.68	58.30	-2.7	27,151	-0.01%
2021/10/19	5.6	57.50	3	57.47	57.10	2.6	27,572	0.01%
2021/10/18	2.5	56.74	3	56.53	56.80	-0.5	28,329	0.00%
2021/10/15	5.3	58.14	16	58.08	58.80	-10.8	28,865	-0.04%
2021/10/14	9.1	55.38	6	55.82	55.10	3.1	29,007	0.01%
2021/10/13	10	55.79	6	56.00	54.90	4	29,386	0.01%
2021/10/12	28	58.84	11	57.69	57.70	17	29,393	0.06%
2021/10/08	6	61.05	2	61.25	61.30	4	29,452	0.01%
2021/10/07	16.3	61.69	23	61.72	62.10	-6.7	29,875	-0.02%
2021/10/06	7	59.33	2	58.80	58.50	5	31,380	0.02%
2021/10/05	9	59.04	2	59.45	60.40	7	32,249	0.02%
2021/10/04	6	61.03	6	59.62	58.20	0	32,428	0.00%
2021/10/01	10.1	61.41	6	61.03	60.50	4.1	33,205	0.01%
2021/09/30	10.1	63.34	2	63.50	63.60	8.1	34,625	0.02%
2021/09/29	19.1	64.35	19	64.17	63.20	0.1	34,630	0.00%
2021/09/28	6	67.37	2.8	67.33	67.10	3.3	34,636	0.01%
2021/09/27	2	68.30	3	68.67	68.10	-1	34,805	0.00%
2021/09/24	35	69.96	29	69.99	69.00	6	35,209	0.02%
2021/09/23	43	70.57	59	70.03	69.60	-16	35,387	-0.05%
2021/09/22	3	68.63	11	69.15	69.30	-8	35,842	-0.02%
2021/09/17	8.1	68.14	4	68.40	69.40	4.1	36,073	0.01%
2021/09/16	3	69.07	5	69.02	69.00	-2	36,748	-0.01%
2021/09/15	2	67.50	1	67.40	67.10	1	37,667	0.00%
2021/09/14	10	68.65	15	68.60	68.10	-5	39,322	-0.01%
2021/09/13	12.1	68.89	6	69.42	68.30	6.1	40,604	0.02%
2021/09/10	7	67.44	9	68.17	69.30	-2	41,229	0.00%
2021/09/09	31	67.02	33	66.70	67.00	-2	43,160	0.00%
2021/09/08	17	65.68	18	65.13	65.00	-1	43,523	0.00%
2021/09/07	127.4	69.80	128	69.09	68.60	-0.7	43,238	0.00%	大買/大賣/
2021/09/06	8.1	71.02	0	0.00	70.60	8.1	42,950	0.02%
2021/09/03	15	70.45	18.2	71.60	72.00	-3.2	42,853	-0.01%
2021/09/02	47.4	71.70	25	71.50	68.80	22.4	43,072	0.05%
2021/09/01	23	70.26	19.1	70.27	70.70	3.9	42,978	0.01%
2021/08/31	8	70.01	15	69.81	70.40	-7	43,744	-0.02%
2021/08/30	4	69.98	7	69.90	69.60	-3	43,580	-0.01%
2021/08/27	30	69.73	14.1	70.01	68.70	15.9	43,718	0.04%
2021/08/26	30	69.36	54	69.86	70.20	-24	43,464	-0.06%
2021/08/25	27	68.20	38.2	68.90	68.70	-11.2	42,798	-0.03%
2021/08/24	14	65.38	7	65.47	64.60	7	41,825	0.02%
2021/08/23	6	64.53	9	64.77	64.90	-3	41,991	-0.01%
2021/08/20	5	62.22	4	62.68	62.00	1	42,002	0.00%
2021/08/19	9	60.84	9	61.56	60.00	0	42,029	0.00%
2021/08/18	13	59.68	5	59.10	60.30	8	42,809	0.02%
2021/08/17	3	58.80	6	57.93	56.00	-3	42,930	-0.01%
2021/08/16	3.2	59.41	4	60.00	59.20	-0.8	42,830	0.00%
2021/08/13	6	60.98	7	60.47	59.80	-1	42,736	0.00%
2021/08/12	1	63.00	0	0.00	63.00	1	42,761	0.00%
2021/08/11	11	62.47	8	62.61	63.00	3	42,854	0.01%
2021/08/10	13.6	63.94	6	64.32	62.70	7.6	42,903	0.02%
2021/08/09	16.2	67.34	7	66.70	65.50	9.2	43,104	0.02%
2021/08/06	22	69.79	7	69.70	69.30	15	43,250	0.03%
2021/08/05	10	71.13	12.5	71.62	71.60	-2.5	43,441	-0.01%
2021/08/04	17	70.97	26	70.64	69.70	-9	43,842	-0.02%
2021/08/03	4	69.53	3	69.47	69.00	1	43,935	0.00%
2021/08/02	2.1	69.15	3	69.43	68.70	-0.9	44,212	0.00%
2021/07/30	23	70.98	10	71.91	69.80	13	44,358	0.03%
2021/07/29	15	69.43	19.1	69.30	71.80	-4.1	44,148	-0.01%
2021/07/28	33.3	67.06	17	67.30	67.60	16.3	44,340	0.04%
2021/07/27	39.5	73.41	30	73.21	71.70	9.5	44,608	0.02%
2021/07/26	35.1	69.77	47	70.76	71.20	-11.9	43,726	-0.03%
2021/07/23	29	69.44	14.1	68.35	67.90	14.9	43,313	0.03%
2021/07/22	18	69.44	26	69.50	69.30	-8	43,250	-0.02%
2021/07/21	16	67.21	28	67.10	66.40	-12	43,084	-0.03%
2021/07/20	23	66.43	19.1	66.31	65.10	3.9	44,059	0.01%
2021/07/19	16	67.10	41.2	67.11	67.10	-25.2	45,994	-0.05%
2021/07/16	13.2	65.16	21	65.04	65.10	-7.8	47,289	-0.02%
2021/07/15	25	65.35	11	65.59	65.50	14	50,274	0.03%
2021/07/14	19	67.11	15	66.89	66.50	4	51,027	0.01%
2021/07/13	70	69.32	70.1	69.17	67.10	-0.1	50,995	0.00%
2021/07/12	59	65.96	45	66.50	67.70	14	49,305	0.03%
2021/07/09	29	64.30	23	64.34	63.90	6	48,631	0.01%
2021/07/08	33.2	64.96	25	64.74	64.20	8.2	49,415	0.02%
2021/07/07	27	63.10	86.7	64.07	65.70	-59.7	49,823	-0.12%
2021/07/06	15	60.80	6.1	61.07	60.70	8.9	49,067	0.02%
2021/07/05	15	62.09	7.9	62.35	62.00	7.1	50,883	0.01%
2021/07/02	14.1	60.13	12	60.48	61.30	2.1	51,926	0.00%
2021/07/01	9.2	59.20	19	59.72	58.80	-9.9	52,148	-0.02%
2021/06/30	14.9	62.13	5	62.60	61.10	9.9	51,772	0.02%
2021/06/29	50.1	63.03	41	62.62	62.00	9.1	51,477	0.02%
2021/06/28	9.1	61.31	10.1	61.03	61.00	-1.1	50,641	0.00%
2021/06/25	31.1	62.34	20.4	61.41	60.90	10.8	50,287	0.02%
2021/06/24	40.2	62.76	10.5	62.82	62.80	29.7	49,465	0.06%
2021/06/23	22.1	62.22	53.4	62.53	64.50	-31.3	48,366	-0.06%
2021/06/22	51.2	60.21	70.1	61.05	59.60	-18.8	46,598	-0.04%
2021/06/21	24.1	58.74	21	58.32	59.20	3.1	45,198	0.01%
2021/06/18	73	59.02	101	59.32	58.00	-28	44,400	-0.06%	大賣/
2021/06/17	15	54.77	82	55.85	56.50	-67	42,212	-0.16%
2021/06/16	35	54.26	12	53.98	53.20	23	41,615	0.06%
2021/06/15	59	53.97	37	54.96	54.50	22	41,494	0.05%
2021/06/11	12	54.02	8	54.19	53.70	4	41,405	0.01%
2021/06/10	40	56.13	32.2	56.41	55.10	7.8	41,386	0.02%
2021/06/09	23	55.10	30	55.08	54.50	-7	40,538	-0.02%
2021/06/08	31.1	54.46	44	54.22	53.40	-12.9	39,603	-0.03%
2021/06/07	6	51.52	5	51.61	52.30	1	38,610	0.00%
2021/06/04	6	52.60	6	51.87	51.50	0	38,533	0.00%
2021/06/03	4	52.33	7	52.30	52.70	-3	38,248	-0.01%
2021/06/02	2.1	50.99	17	51.48	50.70	-14.9	37,984	-0.04%
2021/06/01	22	52.10	19	51.74	51.60	3	37,889	0.01%
2021/05/28	3.1	51.43	9	51.43	50.80	-6	37,541	-0.02%
2021/05/27	5	49.99	14	49.61	50.00	-9	37,595	-0.02%
2021/05/26	26.4	50.96	23	50.71	49.65	3.4	38,069	0.01%
2021/05/25	6	47.68	9	48.76	49.35	-3	37,991	-0.01%
2021/05/24	0	0.00	3	43.83	44.90	-3	37,818	-0.01%
2021/05/21	1	43.60	0	0.00	44.10	1	37,958	0.00%
2021/05/20	2	43.98	2	44.05	42.90	0	38,330	0.00%
2021/05/19	12	45.08	11	45.33	45.55	1	38,318	0.00%
2021/05/18	5	44.74	4	43.69	45.15	1	38,251	0.00%
2021/05/17	10	41.31	2	42.20	41.35	8	38,136	0.02%
2021/05/14	14.1	45.97	20	44.60	44.45	-5.9	37,652	-0.02%
2021/05/13	24.5	45.61	18	45.74	46.10	6.5	37,223	0.02%
2021/05/12	17	46.58	14	46.81	45.20	3	36,716	0.01%
2021/05/11	9	48.77	25	48.95	48.10	-16	35,969	-0.04%
2021/05/10	45.1	53.51	6.3	52.99	51.50	38.8	35,516	0.11%
2021/05/07	19.3	53.56	44	53.66	54.70	-24.7	35,156	-0.07%
2021/05/06	11	51.55	9	52.19	51.20	2	34,824	0.01%
2021/05/05	32.5	53.54	12	53.63	51.80	20.5	34,990	0.06%
2021/05/04	41	54.30	42.7	54.03	55.20	-1.7	34,372	-0.01%
2021/05/03	12.4	57.68	21	55.74	54.90	-8.6	33,362	-0.03%
2021/04/29	17	57.73	13	58.01	58.00	4	32,885	0.01%
2021/04/28	27	57.08	36	57.68	56.90	-9	32,626	-0.03%
2021/04/27	47	56.63	88	58.10	56.10	-41	32,409	-0.13%
2021/04/26	83	59.74	33	59.92	58.80	50	31,778	0.16%
2021/04/23	35.3	56.98	71	57.71	58.30	-35.7	30,344	-0.12%
2021/04/22	76	56.24	38	56.87	53.00	38	29,151	0.13%
2021/04/21	90.2	56.43	78.1	57.00	56.40	12.1	27,746	0.04%
2021/04/20	6	50.27	22	51.77	52.90	-16	24,892	-0.06%
2021/04/19	4	47.79	5	48.14	48.15	-1	23,884	0.00%
2021/04/16	5	46.28	7	46.51	46.15	-2	23,470	-0.01%
2021/04/15	24	46.42	10	46.13	46.50	14	23,342	0.06%
2021/04/14	26	47.05	23.2	47.45	46.55	2.8	23,124	0.01%
2021/04/13	97	50.66	23.1	49.53	48.20	73.9	22,165	0.33%
2021/04/12	12	49.58	103	49.08	48.60	-91	20,842	-0.44%	大賣/
2021/04/09	79	49.03	84	49.25	48.55	-5	20,153	-0.02%
2021/04/08	40	46.69	93	46.72	48.00	-53	18,280	-0.29%
2021/04/07	2.1	43.57	57	43.51	43.65	-54.9	17,193	-0.32%
2021/04/06	15.1	41.92	4	42.10	42.45	11.1	17,560	0.06%
2021/04/01	14	41.74	2	41.95	41.75	12	17,712	0.07%
2021/03/31	3	41.75	5	42.19	42.20	-2	17,669	-0.01%
2021/03/30	2	41.35	1	41.25	41.25	1	17,764	0.01%
2021/03/29	2	41.53	0	0.00	41.60	2	18,033	0.01%
2021/03/26	30	41.00	1	40.95	41.15	29	18,784	0.15%
2021/03/25	11	41.08	2	41.05	41.05	9	18,873	0.05%
2021/03/24	1	41.05	3	41.05	41.00	-2	19,006	-0.01%
2021/03/23	3	41.37	5	41.23	41.15	-2	19,321	-0.01%
2021/03/22	4	41.59	0	0.00	41.60	4	19,501	0.02%
2021/03/19	3	41.58	3	41.63	41.55	0	19,841	0.00%
2021/03/18	8	42.69	5.3	42.60	42.20	2.7	20,037	0.01%
2021/03/17	8.3	43.36	12	42.91	43.00	-3.7	20,750	-0.02%
2021/03/16	12	42.60	42	42.73	43.30	-30	21,165	-0.14%
2021/03/15	1	41.45	4	41.45	41.55	-3	23,087	-0.01%
2021/03/12	1	41.45	0	0.00	41.25	1	24,180	0.00%
2021/03/10	33	40.81	3	40.90	40.30	30	27,227	0.11%
2021/03/09	5	40.74	4	40.55	40.80	1	28,202	0.00%
2021/03/08	3	41.40	2	41.58	41.60	1	28,620	0.00%
2021/03/05	2	41.45	0	0.00	40.85	2	29,173	0.01%
2021/03/04	3	42.17	2	42.22	42.00	1	29,757	0.00%
2021/03/03	2	42.28	7	42.19	42.45	-5	29,771	-0.02%
2021/03/02	97	45.13	15	45.40	43.20	82	29,757	0.28%
2021/02/26	70	45.59	98	45.61	44.80	-28	29,441	-0.10%
2021/02/25	110	44.46	67	45.65	46.50	43	28,947	0.15%	大買/
2021/02/24	10	43.59	30	44.08	42.90	-20	28,334	-0.07%
2021/02/23	10	43.96	8	43.78	43.40	2	28,170	0.01%
2021/02/22	36	44.00	11	43.69	43.50	25	27,996	0.09%
2021/02/19	5	42.78	11	43.03	43.25	-6	27,507	-0.02%
2021/02/18	4	42.34	64	42.12	42.45	-60	27,405	-0.22%
2021/02/17	10	41.00	25	41.00	40.90	-15	27,170	-0.06%
2021/02/05	1	39.00	0	0.00	38.65	1	26,937	0.00%
2021/02/04	0	0.00	5	39.07	38.95	-5	26,891	-0.02%
2021/02/03	0	0.00	3	39.50	39.40	-3	26,883	-0.01%
2021/02/02	0	0.00	1	39.80	39.70	-1	26,830	0.00%
2021/02/01	22	39.01	0	0.00	39.00	22	26,794	0.08%
2021/01/29	61	40.82	1	40.10	40.00	60	26,700	0.22%
2021/01/28	4	40.96	1	41.00	41.00	3	26,567	0.01%
2021/01/27	7	41.01	39	42.00	41.45	-32	26,466	-0.12%
2021/01/26	4	39.93	0	0.00	40.20	4	25,920	0.02%
2021/01/25	31	40.52	1	40.65	40.40	30	25,874	0.12%
2021/01/22	6	40.07	6	40.13	40.45	0	25,767	0.00%
2021/01/21	9	39.52	10	39.04	38.35	-1	25,526	0.00%
2021/01/20	4	40.99	8	42.21	39.20	-4	25,271	-0.02%
2021/01/19	2	43.48	4	43.30	42.95	-2	24,844	-0.01%
2021/01/18	19	42.97	12	43.33	43.45	7	24,675	0.03%
2021/01/15	42	44.52	76	44.84	43.85	-34	24,390	-0.14%
2021/01/14	22	43.65	32	43.70	43.35	-10	23,214	-0.04%
2021/01/13	15	43.17	9	43.09	43.20	6	22,781	0.03%
2021/01/12	6	42.57	9	41.95	41.90	-3	22,334	-0.01%
2021/01/11	5	42.97	1	42.35	42.95	4	22,159	0.02%
2021/01/08	5	41.85	7	41.89	42.00	-2	22,102	-0.01%
2021/01/07	2	42.05	5	42.56	42.00	-3	22,321	-0.01%
2021/01/06	6	41.63	4	42.44	41.55	2	22,178	0.01%
2021/01/05	1	41.90	9	42.08	42.25	-8	21,936	-0.04%
2021/01/04	24	42.04	1	42.20	41.80	23	21,825	0.11%
2020/12/31	6	42.98	4	43.34	42.80	2	21,588	0.01%
2020/12/30	3	44.18	21	43.72	43.65	-18	21,398	-0.08%
2020/12/29	12	44.15	38	44.29	43.90	-26	21,047	-0.12%
2020/12/28	11	41.97	3	41.43	42.65	8	20,134	0.04%
2020/12/25	21	42.24	0	0.00	41.70	21	19,751	0.11%
2020/12/24	9	42.23	2	42.70	42.20	7	19,574	0.04%
2020/12/23	4	42.70	5	42.80	42.60	-1	19,383	-0.01%
2020/12/22	31	43.01	45	42.76	41.80	-14	19,094	-0.07%
2020/12/21	3	41.15	4	41.15	41.50	-1	18,269	-0.01%
2020/12/18	23	40.96	2	41.25	41.10	21	18,105	0.12%
2020/12/17	6	41.38	6	41.33	41.10	0	17,956	0.00%
2020/12/16	8	42.54	13.2	42.77	42.50	-5.2	17,643	-0.03%
2020/12/15	7	41.66	4	42.10	41.60	3	17,424	0.02%
2020/12/14	21	43.57	2	43.65	43.40	19	17,103	0.11%
2020/12/11	31	44.29	43	43.97	44.25	-12	16,861	-0.07%
2020/12/10	45	44.58	27	44.68	44.05	18	15,993	0.11%
2020/12/09	98	47.13	38	47.10	45.70	60	15,207	0.39%
2020/12/08	9	44.56	57	45.32	45.70	-48	13,020	-0.37%
2020/12/07	47	44.18	28	43.69	43.05	19	11,934	0.16%
2020/12/04	128	43.15	99	43.79	44.30	29	11,044	0.26%	大買/
2020/12/03	54	40.91	70	41.61	42.55	-16	8,896	-0.18%
2020/12/02	12	38.87	22	39.21	38.70	-10	8,094	-0.12%
2020/12/01	65	38.98	30	39.07	38.70	35	7,662	0.46%
2020/11/30	17	38.49	24	38.41	37.75	-7	7,067	-0.10%
2020/11/27	0	36.10	0	0.00	36.20	0	6,504	0.00%
2020/11/25	0	0.00	4	35.39	35.25	-4	6,471	-0.06%
2020/11/24	6	35.99	0	0.00	35.40	6	6,440	0.09%
2020/11/23	0	0.00	3	35.35	35.95	-3	6,216	-0.05%
2020/11/18	1	33.35	1	33.45	33.40	0	5,645	0.00%
2020/11/17	3	33.95	4	33.56	33.50	-1	5,675	-0.02%
2020/11/10	0	0.00	2	32.45	32.55	-2	6,234	-0.03%
2020/11/09	1	32.50	0	0.00	32.55	1	6,280	0.02%
2020/11/04	1	32.80	0	0.00	32.60	1	6,454	0.02%
2020/11/03	0	0.00	4	32.75	32.90	-4	6,647	-0.06%
2020/11/02	4	32.50	0	0.00	32.50	4	6,846	0.06%
2020/10/30	1	31.65	0	0.00	31.65	1	6,946	0.01%
2020/10/29	1	31.75	0	0.00	32.35	1	7,069	0.01%
2020/10/28	3	33.25	1	33.10	32.85	2	7,182	0.03%
2020/10/27	1	33.40	0	0.00	33.40	1	7,980	0.01%
2020/10/26	1	33.50	0	0.00	33.55	1	8,108	0.01%
2020/10/23	1	33.95	0	0.00	33.90	1	8,170	0.01%
2020/10/22	1	34.80	1	34.75	34.20	0	8,650	0.00%
2020/10/21	1	34.00	0	0.00	34.00	1	8,799	0.01%
2020/10/16	0	0.00	3	35.18	34.50	-3	8,991	-0.03%
2020/10/15	6	35.48	9	35.33	35.60	-3	8,927	-0.03%
2020/10/14	2	34.15	0	0.00	34.25	2	8,613	0.02%
2020/10/08	0	0.00	11	34.41	34.20	-11	9,028	-0.12%
2020/10/06	0	0.00	2	34.60	34.25	-2	9,169	-0.02%
2020/10/05	2	34.35	2	34.40	34.10	0	9,303	0.00%
2020/09/29	2	33.85	0	0.00	33.75	2	9,617	0.02%
2020/09/28	2	33.95	2	34.30	33.90	0	9,959	0.00%
2020/09/25	0	0.00	3	33.67	33.25	-3	10,610	-0.03%
2020/09/23	2	34.55	0	0.00	34.55	2	11,120	0.02%
2020/09/22	4	34.51	0	0.00	34.55	4	11,169	0.04%
2020/09/18	0	0.00	3.8	35.84	35.75	-3.8	11,133	-0.03%
2020/09/17	0	0.00	2	36.00	36.10	-2	11,111	-0.02%
2020/09/16	0	0.00	3	35.78	35.45	-3	10,976	-0.03%
2020/09/15	1	35.60	4	35.40	35.30	-3	10,937	-0.03%
2020/09/11	0	0.00	3	35.05	35.05	-3	11,033	-0.03%
2020/09/10	0	0.00	1	35.95	35.45	-1	11,042	-0.01%
2020/09/09	3	35.25	3	35.08	35.90	0	11,088	0.00%
2020/09/08	5	35.24	3	35.30	35.25	2	11,062	0.02%
2020/09/07	5	36.16	4	36.91	35.50	1	11,222	0.01%
2020/09/04	7	35.07	8	35.76	36.00	-1	10,950	-0.01%
2020/09/03	4	35.60	3	35.80	35.35	1	10,853	0.01%
2020/09/02	11	35.37	10	35.60	35.60	1	10,878	0.01%
2020/09/01	2	34.75	0	0.00	34.85	2	11,131	0.02%
2020/08/31	2	34.78	9	34.30	34.80	-7	10,967	-0.06%
2020/08/28	3	34.23	2	34.20	34.40	1	10,840	0.01%
2020/08/27	1	34.85	1	34.25	35.15	0	10,857	0.00%
2020/08/26	3	33.85	3	33.87	33.90	0	10,986	0.00%
2020/08/25	1	33.60	1	33.75	33.60	0	11,005	0.00%
2020/08/24	5	33.36	8	33.40	33.45	-3	11,001	-0.03%
2020/08/21	5	33.59	6	33.70	33.65	-1	11,014	-0.01%
2020/08/20	3	33.47	1	32.20	33.00	2	11,012	0.02%
2020/08/19	4	36.16	2	36.58	35.65	2	10,851	0.02%
2020/08/18	5	37.00	18	36.95	36.45	-13	10,844	-0.12%
2020/08/17	9	36.81	5	36.17	36.85	4	10,705	0.04%
2020/08/14	2	35.25	0	0.00	35.40	2	10,541	0.02%
2020/08/13	3	35.87	2	35.83	35.20	1	10,583	0.01%
2020/08/11	3	35.62	2	36.10	35.40	1	10,619	0.01%
2020/08/10	0	0.00	1	35.90	35.20	-1	10,633	-0.01%
2020/08/07	5	36.33	2	35.80	35.75	3	10,730	0.03%
2020/08/06	19	37.11	21	37.25	37.45	-2	10,749	-0.02%
2020/08/05	10	37.39	6	37.18	36.90	4	10,688	0.04%
2020/08/03	16	37.05	1	36.75	36.85	15	10,564	0.14%
2020/07/31	24	37.53	15	37.33	37.15	9	10,441	0.09%
2020/07/30	5	35.95	0	0.00	36.35	5	9,654	0.05%
2020/07/29	2	35.70	12	35.56	35.50	-10	9,631	-0.10%
2020/07/28	12	36.38	9	36.73	35.65	3	9,736	0.03%
2020/07/27	7	34.76	0	0.00	35.25	7	9,497	0.07%
2020/07/23	0	0.00	3	35.30	34.85	-3	9,367	-0.03%
2020/07/21	5	35.26	4	34.85	34.85	1	9,454	0.01%
2020/07/20	1	34.50	0	0.00	34.50	1	9,423	0.01%
2020/07/17	0	0.00	3	34.80	34.85	-3	9,443	-0.03%
2020/07/16	5	35.26	5	35.31	35.60	0	9,483	0.00%
2020/07/15	1	33.70	8	34.04	34.20	-7	9,227	-0.08%
2020/07/14	2	33.73	0	0.00	33.50	2	9,231	0.02%
2020/07/13	0	0.00	3	34.17	34.30	-3	9,247	-0.03%
2020/07/10	3	35.73	6	35.90	35.55	-3	9,270	-0.03%
2020/07/09	3	36.85	32	36.84	36.70	-29	9,162	-0.32%
2020/07/08	6	37.40	1	37.40	37.20	5	9,011	0.06%
2020/07/07	15	37.61	1	37.35	37.00	14	8,909	0.16%
2020/07/06	12	38.74	35	38.59	38.55	-23	8,697	-0.26%
2020/07/03	8	34.93	18	35.15	36.45	-10	8,188	-0.12%
2020/07/01	2	34.10	12	33.86	33.80	-10	7,699	-0.13%
2020/06/30	1	33.35	1	33.65	33.40	0	7,723	0.00%
2020/06/24	2	33.60	1	33.40	33.30	1	7,783	0.01%
2020/06/23	2	33.58	1	33.95	33.55	1	7,879	0.01%
2020/06/22	1	33.75	3	33.77	33.50	-2	7,964	-0.03%
2020/06/19	2	33.75	2	34.08	33.60	0	8,082	0.00%
2020/06/18	1	33.55	5	33.35	33.50	-4	8,038	-0.05%
2020/06/17	0	0.00	1	33.60	33.75	-1	8,047	-0.01%
2020/06/16	6	33.80	3	34.17	33.95	3	8,149	0.04%
2020/06/12	1	32.90	10	33.96	34.15	-9	8,265	-0.11%
2020/06/11	14	33.13	4	33.06	32.75	10	8,149	0.12%
2020/06/10	5	33.73	0	0.00	33.70	5	8,183	0.06%
2020/06/09	6	34.18	3	34.45	33.90	3	8,370	0.04%
2020/06/08	5	35.25	18	35.13	34.85	-13	8,405	-0.15%
2020/06/05	6	33.93	2	33.95	33.90	4	8,023	0.05%
2020/06/04	4	34.05	2	34.08	33.60	2	8,147	0.02%
2020/06/03	1	34.25	7	34.29	34.15	-6	8,189	-0.07%
2020/06/02	15	34.49	3	34.45	34.55	12	8,115	0.15%
2020/06/01	1	33.60	8	33.16	33.60	-7	7,927	-0.09%
2020/05/29	4	32.93	3	32.95	32.75	1	7,968	0.01%
2020/05/28	2	33.78	4	33.28	33.10	-2	8,140	-0.02%
2020/05/27	2	32.60	6	33.15	33.20	-4	8,364	-0.05%
2020/05/26	8	33.84	2	33.95	33.50	6	8,744	0.07%
2020/05/25	6	33.13	5	33.29	33.70	1	8,973	0.01%
2020/05/22	3	32.97	0	0.00	32.60	3	8,967	0.03%
2020/05/21	7	33.66	5	33.72	33.65	2	8,967	0.02%
2020/05/20	3	33.50	1	33.65	33.55	2	9,054	0.02%
2020/05/19	0	0.00	3	32.80	33.20	-3	9,104	-0.03%
2020/05/18	1	32.70	6	32.71	32.40	-5	9,309	-0.05%
2020/05/15	3	33.83	2	34.03	33.45	1	9,366	0.01%
2020/05/14	4	34.30	5	34.34	33.70	-1	9,582	-0.01%
2020/05/13	8	33.99	3	34.03	34.40	5	9,598	0.05%
2020/05/12	1	33.80	2	33.68	33.40	-1	9,448	-0.01%
2020/05/11	1	32.85	0	0.00	33.05	1	9,464	0.01%
2020/05/08	3	33.13	3	33.10	32.70	0	9,395	0.00%
2020/05/07	0	0.00	13	32.60	32.70	-13	9,277	-0.14%
2020/05/06	3	32.35	3	32.40	32.35	0	9,233	0.00%
2020/05/05	0	0.00	2	32.63	32.55	-2	9,207	-0.02%
2020/05/04	14	32.48	10	32.29	32.85	4	9,141	0.04%
2020/04/30	5	31.85	10	32.22	32.70	-5	8,989	-0.06%
2020/04/29	1	31.05	1	30.80	30.90	0	8,825	0.00%
2020/04/28	3	31.10	1	31.50	30.95	2	8,819	0.02%
2020/04/27	1	30.60	2	30.08	30.70	-1	8,850	-0.01%
2020/04/23	2	29.30	1	29.25	29.30	1	8,710	0.01%
2020/04/22	3	28.50	2	28.48	29.05	1	8,702	0.01%
2020/04/21	2	29.55	0	0.00	28.75	2	8,808	0.02%
2020/04/20	1	28.50	3	29.08	29.00	-2	8,715	-0.02%
2020/04/17	1	28.80	0	0.00	28.80	1	8,765	0.01%
2020/04/16	0	0.00	2	29.00	29.10	-2	8,703	-0.02%
2020/04/15	1	28.90	19	29.14	29.05	-18	8,664	-0.21%
2020/04/14	2	28.63	1	28.80	28.65	1	8,655	0.01%
2020/04/13	5	28.19	1	28.20	28.00	4	8,677	0.05%
2020/04/10	2	28.13	13	28.13	28.30	-11	8,761	-0.13%
2020/04/09	10	28.80	5	29.23	28.45	5	9,015	0.06%
2020/04/08	5	28.65	1	28.50	28.90	4	9,001	0.04%
2020/04/07	2	27.18	6	27.30	27.30	-4	8,905	-0.04%
2020/04/06	5	26.35	3	26.48	26.60	2	9,145	0.02%
2020/04/01	5	26.22	0	0.00	26.15	5	9,526	0.05%
2020/03/31	1	25.75	34	25.97	25.95	-33	9,491	-0.35%
2020/03/30	2	24.80	12	25.51	25.70	-10	9,638	-0.10%
2020/03/27	33	26.69	8	26.32	25.60	25	9,646	0.26%
2020/03/26	18	26.13	4	26.41	26.05	14	9,570	0.15%
2020/03/25	18	25.76	3	25.73	26.00	15	9,519	0.16%
2020/03/24	1	24.10	0	0.00	23.90	1	9,452	0.01%
2020/03/23	2	22.60	4	23.04	22.60	-2	9,873	-0.02%
2020/03/20	3	24.33	4	24.38	24.30	-1	10,014	-0.01%
2020/03/19	3	23.00	2	22.55	22.55	1	10,038	0.01%
2020/03/18	1	25.50	0	0.00	25.05	1	10,011	0.01%
2020/03/17	8	25.75	11	25.80	25.05	-3	10,270	-0.03%
2020/03/16	3	27.18	0	0.00	26.45	3	10,196	0.03%
2020/03/13	2	27.90	3	27.25	27.90	-1	10,206	-0.01%
2020/03/12	2	30.50	0	0.00	30.20	2	10,016	0.02%
2020/03/11	1	32.50	2	33.05	32.40	-1	10,010	-0.01%
2020/03/10	1	32.90	3	32.58	33.05	-2	10,412	-0.02%
2020/03/09	6	33.94	1	33.00	33.00	5	10,701	0.05%
2020/03/06	7	34.80	13	34.72	34.75	-6	10,583	-0.06%
2020/03/05	4	35.25	4	35.41	35.20	0	10,574	0.00%
2020/03/04	5	34.95	0	0.00	34.85	5	10,516	0.05%
2020/03/03	3	35.48	0	0.00	35.15	3	10,472	0.03%
2020/03/02	1	35.10	7	35.24	35.50	-6	10,424	-0.06%
2020/02/27	11	35.98	6	35.08	34.15	5	10,167	0.05%
2020/02/26	26	35.62	2	36.00	36.00	24	9,735	0.25%
2020/02/25	0	0.00	2	34.80	35.15	-2	9,448	-0.02%
2020/02/24	3	35.03	0	0.00	35.00	3	9,393	0.03%
2020/02/21	0	0.00	12	35.40	35.40	-12	9,348	-0.13%
2020/02/20	4	35.13	0	0.00	35.00	4	9,230	0.04%
2020/02/19	1	35.35	0	0.00	35.30	1	9,113	0.01%
2020/02/18	1	34.60	6	34.60	34.65	-5	8,882	-0.06%
2020/02/17	11	34.80	11	34.93	34.65	0	8,773	0.00%
2020/02/14	5	33.90	0	0.00	34.00	5	8,475	0.06%
2020/02/13	13	33.68	1	33.75	33.50	12	8,308	0.14%
2020/02/12	10	33.20	0	0.00	33.60	10	8,348	0.12%
2020/02/10	1	31.80	0	0.00	31.60	1	8,344	0.01%
2020/02/06	0	0.00	2	32.38	32.40	-2	8,669	-0.02%
2020/02/04	0	0.00	4	31.89	32.10	-4	8,800	-0.05%
2020/02/03	7	30.91	0	0.00	31.20	7	8,871	0.08%
2020/01/31	1	32.05	1	32.50	32.50	0	8,827	0.00%
2020/01/30	1	32.30	8	32.39	32.25	-7	9,107	-0.08%
2020/01/17	2	35.70	1	35.65	35.45	1	9,265	0.01%
2020/01/16	0	0.00	2	35.50	35.45	-2	9,526	-0.02%
2020/01/15	1	35.75	1	35.50	35.55	0	9,835	0.00%
2020/01/14	6	35.32	1	35.40	35.40	5	9,947	0.05%
2020/01/13	1	35.15	0	0.00	35.15	1	10,704	0.01%
2020/01/10	1	34.05	0	0.00	34.15	1	11,060	0.01%
2020/01/08	0	0.00	2	34.05	34.00	-2	11,063	-0.02%
2020/01/06	2	35.58	8	35.50	35.20	-6	11,228	-0.05%
2020/01/03	1	36.50	5	36.49	36.25	-4	11,149	-0.04%
2020/01/02	6	36.88	2	37.05	36.90	4	10,906	0.04%
2019/12/31	2	36.45	18	36.59	36.35	-16	10,825	-0.15%
2019/12/30	11	37.35	1	37.35	37.10	10	10,750	0.09%
2019/12/27	13	36.99	30	36.92	37.30	-17	10,473	-0.16%
2019/12/26	1	36.10	4	35.89	35.80	-3	10,121	-0.03%
2019/12/25	2	36.45	2	36.20	36.10	0	10,177	0.00%
2019/12/23	5	36.10	0	0.00	36.10	5	10,132	0.05%
2019/12/19	1	35.95	3	36.05	35.90	-2	10,473	-0.02%
2019/12/18	2	36.80	2	37.03	36.30	0	10,454	0.00%
2019/12/17	12	36.30	1	36.50	36.60	11	10,055	0.11%
2019/12/16	1	36.30	1	36.40	36.05	0	10,068	0.00%
2019/12/13	20	35.85	11	35.65	35.60	9	9,918	0.09%
2019/12/12	7	36.40	16	35.98	35.50	-9	9,803	-0.09%
2019/12/10	4	35.55	9	35.69	35.75	-5	9,363	-0.05%
2019/12/09	7	35.31	6	35.30	35.30	1	9,240	0.01%
2019/12/06	5	35.64	2	35.25	35.55	3	9,233	0.03%
2019/12/05	7	35.42	10	35.63	35.25	-3	9,090	-0.03%
2019/12/04	13	34.85	8	34.60	34.85	5	8,701	0.06%
2019/12/03	2	33.15	0	0.00	33.10	2	8,310	0.02%
2019/11/27	0	0.00	4	33.90	34.10	-4	8,529	-0.05%
2019/11/26	0	0.00	1	33.35	33.35	-1	8,500	-0.01%
2019/11/21	0	0.00	47	33.05	33.25	-47	8,766	-0.54%
2019/11/20	2	33.18	1	33.20	33.15	1	8,779	0.01%
2019/11/19	1	33.40	13	33.35	33.60	-12	8,826	-0.14%
2019/11/18	0	0.00	45	33.12	33.35	-45	8,874	-0.51%
2019/11/14	1	32.80	2	33.00	33.00	-1	9,074	-0.01%
2019/11/12	0	0.00	1	33.35	33.60	-1	9,106	-0.01%
2019/11/11	4	33.25	3	33.18	33.00	1	9,114	0.01%
2019/11/08	10	34.40	0	0.00	34.30	10	9,043	0.11%
2019/11/07	3	35.20	1	35.30	35.05	2	9,033	0.02%
2019/11/06	4	35.95	19	36.24	35.75	-15	9,078	-0.17%
2019/11/05	5	36.10	2	36.60	36.00	3	8,993	0.03%
2019/11/04	4	36.16	1	36.05	35.80	3	8,863	0.03%
2019/11/01	4	35.68	5	35.25	35.70	-1	8,740	-0.01%
2019/10/31	2	36.00	0	0.00	35.05	2	8,780	0.02%
2019/10/30	1	35.85	2	35.75	35.80	-1	8,690	-0.01%
2019/10/29	15	36.33	8	36.21	36.05	7	8,683	0.08%
2019/10/28	1	35.60	1	35.95	35.60	0	8,555	0.00%
2019/10/25	32	36.35	7	36.12	35.50	25	8,580	0.29%
2019/10/24	20	36.34	6	36.64	36.70	14	8,427	0.17%
2019/10/23	85	36.49	18	36.58	36.35	67	8,296	0.81%
2019/10/22	4	36.11	1	36.15	36.15	3	8,261	0.04%
2019/10/21	8	36.44	10	36.14	36.30	-2	8,106	-0.02%
2019/10/18	5.7	34.39	5	34.60	34.80	0.7	7,458	0.01%
2019/10/17	3	33.50	0	0.00	33.45	3	7,237	0.04%
2019/10/16	0	0.00	1	33.15	33.20	-1	7,345	-0.01%
2019/10/15	1	33.60	4	33.89	33.40	-3	7,326	-0.04%
2019/10/14	47	33.80	40	33.99	33.75	7	7,233	0.10%
2019/10/08	3	32.72	1	33.00	32.90	2	7,118	0.03%
2019/10/04	0	0.00	4	34.08	33.85	-4	7,280	-0.05%
2019/10/03	3	34.03	1	34.10	34.10	2	7,323	0.03%
2019/10/02	1	33.85	3	33.70	33.90	-2	7,419	-0.03%
2019/10/01	3	34.20	0	0.00	34.60	3	7,428	0.04%
2019/09/27	1	34.00	0	0.00	33.65	1	7,471	0.01%
2019/09/25	1	33.90	4	34.26	34.50	-3	7,686	-0.04%
2019/09/24	1	34.35	2	34.55	34.15	-1	7,755	-0.01%
2019/09/20	1	33.50	0	0.00	33.45	1	7,554	0.01%
2019/09/19	2	33.45	3	33.23	33.50	-1	7,653	-0.01%
2019/09/18	0	0.00	0	32.55	32.55	0	7,571	0.00%
2019/09/17	1	32.45	0	0.00	32.50	1	7,640	0.01%
2019/09/09	1	32.50	0	0.00	32.35	1	8,377	0.01%
2019/09/05	2	32.88	1	32.90	32.90	1	8,426	0.01%
2019/08/30	1	32.65	6	32.80	32.10	-5	8,713	-0.06%
2019/08/29	1	32.10	1	32.35	32.30	0	8,640	0.00%
2019/08/28	0	0.00	3	32.37	32.55	-3	8,568	-0.04%
2019/08/27	2	31.55	0	0.00	31.40	2	8,406	0.02%
2019/08/26	1	31.50	0	0.00	31.50	1	8,466	0.01%
2019/08/23	0	0.00	2	32.40	32.40	-2	8,468	-0.02%
2019/08/22	0	0.00	1	32.80	32.40	-1	8,490	-0.01%
2019/08/21	8	32.81	0	0.00	32.70	8	8,500	0.09%
2019/08/20	2	33.13	0	0.00	32.90	2	8,487	0.02%
2019/08/19	3	33.52	3	33.60	33.40	0	8,459	0.00%
2019/08/16	2	32.03	0	0.00	32.50	2	8,412	0.02%
2019/08/15	36	31.75	37	31.71	31.85	-1	8,490	-0.01%
2019/08/14	10	32.85	10	33.10	32.50	0	8,552	0.00%
2019/08/13	70	32.54	75	32.59	32.50	-5	8,640	-0.06%
2019/08/12	66	32.49	64	32.50	32.45	2	8,721	0.02%
2019/08/08	2	33.28	1	33.45	32.85	1	8,736	0.01%
2019/08/07	3	33.52	0	0.00	33.20	3	8,803	0.03%
2019/08/06	0	0.00	1	34.10	34.15	-1	8,983	-0.01%
2019/08/05	1	33.80	0	0.00	33.85	1	9,305	0.01%
2019/07/31	2	35.73	6	35.98	36.20	-4	9,932	-0.04%
2019/07/30	3	35.75	6	36.32	35.60	-3	9,958	-0.03%
2019/07/29	0	0.00	11	37.10	37.05	-11	9,899	-0.11%
2019/07/26	1	36.95	0	0.00	37.00	1	9,916	0.01%
2019/07/25	7	36.90	13	36.57	36.90	-6	9,947	-0.06%
2019/07/24	6	36.92	2	37.35	36.80	4	10,024	0.04%
2019/07/23	0	0.00	5	36.32	36.10	-5	10,242	-0.05%
2019/07/22	7	36.59	0	0.00	36.50	7	10,750	0.07%
2019/07/18	2	35.10	1	34.55	34.50	1	11,053	0.01%
2019/07/15	0	0.00	1	35.85	35.70	-1	11,875	-0.01%
2019/07/12	1	35.60	1	35.80	35.40	0	12,082	0.00%
2019/07/11	7	35.79	5	35.67	35.60	2	12,129	0.02%
2019/07/10	14	37.55	0	0.00	37.60	14	12,100	0.12%
2019/07/09	0	0.00	2	37.60	37.40	-2	12,054	-0.02%
2019/07/08	2	38.13	0	0.00	38.05	2	12,117	0.02%
2019/07/05	0	0.00	11	37.64	37.80	-11	12,158	-0.09%
2019/07/04	12	37.47	5	37.55	37.55	7	12,166	0.06%
2019/07/03	6	36.95	2	37.25	36.90	4	12,483	0.03%
2019/07/02	5	37.30	5	37.12	37.10	0	12,517	0.00%
2019/07/01	2	36.40	5	36.28	36.45	-3	12,550	-0.02%
2019/06/28	2	35.10	2	35.35	35.35	0	12,808	0.00%
2019/06/27	0	0.00	2	35.08	35.15	-2	13,119	-0.02%
2019/06/26	2	34.43	0	0.00	34.70	2	13,074	0.02%
2019/06/25	3	35.27	0	0.00	35.30	3	13,030	0.02%
2019/06/24	1	35.10	1	35.60	36.00	0	12,960	0.00%
2019/06/21	1	36.00	6	35.10	35.05	-5	12,923	-0.04%
2019/06/20	2	35.70	0	0.00	35.70	2	12,880	0.02%
2019/06/19	1	35.80	0	0.00	35.55	1	12,826	0.01%
2019/06/18	0	0.00	2	35.10	35.05	-2	12,825	-0.02%
2019/06/17	5	35.89	1	35.25	35.50	4	12,844	0.03%
2019/06/13	0	0.00	2	34.28	34.25	-2	12,543	-0.02%
2019/06/12	3	34.68	3	35.10	34.60	0	12,564	0.00%
2019/06/11	1	34.05	3	34.03	34.05	-2	12,406	-0.02%
2019/06/10	1	33.20	1	33.30	33.25	0	12,391	0.00%
2019/06/06	1	32.80	0	0.00	32.80	1	12,525	0.01%
2019/06/05	0	0.00	1	33.50	33.10	-1	12,542	-0.01%
2019/06/03	1	33.00	2	32.80	33.25	-1	12,833	-0.01%
2019/05/31	1	33.70	3	33.73	33.50	-2	13,007	-0.02%
2019/05/30	2	33.00	1	32.80	33.15	1	13,059	0.01%
2019/05/29	2	32.20	1	32.45	32.30	1	13,289	0.01%
2019/05/28	0	0.00	1	32.65	32.95	-1	13,695	-0.01%
2019/05/27	4	33.23	0	0.00	32.90	4	14,182	0.03%
2019/05/24	1	33.05	0	0.00	33.05	1	14,485	0.01%
2019/05/23	1	33.10	1	33.30	33.30	0	14,617	0.00%
2019/05/22	3	34.22	1	34.48	33.90	2	14,824	0.01%
2019/05/21	1	33.90	1	33.90	33.90	0	15,197	0.00%
2019/05/20	2	33.20	1	33.10	33.05	1	15,278	0.01%
2019/05/17	3	34.27	3	34.10	33.80	0	15,570	0.00%
2019/05/16	5	34.23	6.4	34.57	33.80	-1.4	15,910	-0.01%
2019/05/15	3	35.27	5	34.90	34.90	-2	16,886	-0.01%
2019/05/14	8.3	34.04	6	34.48	35.25	2.3	17,494	0.01%
2019/05/13	13	35.00	7	35.56	33.80	6	17,719	0.03%
2019/05/10	3	37.12	7	37.99	36.60	-4	17,580	-0.02%
2019/05/09	7	37.89	3	37.93	37.25	4	17,423	0.02%
2019/05/08	2	39.00	7	38.74	38.90	-5	17,313	-0.03%
2019/05/07	2	38.45	0	0.00	38.40	2	17,407	0.01%
2019/05/06	5	38.21	8	38.10	38.15	-3	17,976	-0.02%
2019/05/03	1	39.35	1	39.50	39.35	0	17,943	0.00%
2019/04/30	0	0.00	2	38.48	39.05	-2	18,100	-0.01%
2019/04/29	1	38.55	4	39.14	38.55	-3	17,988	-0.02%
2019/04/26	8.1	40.74	9	40.85	41.15	-0.9	17,730	0.00%
2019/04/25	9	40.12	14	40.39	40.55	-5	17,250	-0.03%
2019/04/24	1	39.40	6	39.78	39.40	-5	16,889	-0.03%
2019/04/23	1	38.70	1	39.70	39.00	0	16,911	0.00%
2019/04/22	20	40.55	14	40.54	39.25	6	17,008	0.04%
2019/04/19	4	38.35	2	38.68	39.00	2	16,563	0.01%
2019/04/18	1	39.30	6	38.70	37.85	-5	16,598	-0.03%
2019/04/17	10	38.33	4	38.59	38.25	6	16,622	0.04%
2019/04/16	0	0.00	3	37.77	38.05	-3	16,677	-0.02%
2019/04/15	2	37.70	1	37.30	37.30	1	16,926	0.01%
2019/04/12	0	0.00	1	37.85	37.25	-1	17,317	-0.01%
2019/04/11	8	38.78	5	39.20	38.10	3	17,415	0.02%
2019/04/10	3	39.25	0	0.00	39.35	3	17,356	0.02%
2019/04/09	14	40.10	7	39.97	39.60	7	17,404	0.04%
2019/04/08	8	39.70	6	39.71	39.30	2	17,317	0.01%
2019/04/03	3	39.30	4	39.43	39.20	-1	17,378	-0.01%
2019/04/02	19	39.26	5	39.03	39.45	14	17,400	0.08%
2019/04/01	5	37.72	10	37.57	37.90	-5	17,263	-0.03%
2019/03/29	5	36.62	2	36.85	36.90	3	17,149	0.02%
2019/03/28	6	36.83	6	36.88	36.55	0	17,823	0.00%
2019/03/26	0	0.00	1	36.90	36.90	-1	19,704	-0.01%
2019/03/25	1	36.45	0	0.00	36.70	1	20,382	0.00%
2019/03/22	2	37.08	2	37.50	37.10	0	20,597	0.00%
2019/03/21	3	36.78	2	36.90	36.75	1	20,876	0.00%
2019/03/20	0	0.00	1	37.20	37.10	-1	21,208	0.00%
2019/03/19	1	36.50	1.2	36.53	36.45	-0.2	21,697	0.00%
2019/03/18	2	36.48	0	0.00	36.25	2	22,043	0.01%
2019/03/14	1	37.15	22	36.85	36.45	-21	22,583	-0.09%
2019/03/13	3	37.18	5	37.15	37.10	-2	23,091	-0.01%
2019/03/12	2	37.70	1	37.95	37.35	1	23,411	0.00%
2019/03/11	1	37.60	3	37.42	37.30	-2	23,766	-0.01%
2019/03/08	9	36.62	6.1	37.06	37.25	2.9	24,548	0.01%
2019/03/07	3	37.50	3	37.50	37.05	0	25,184	0.00%
2019/03/06	17	39.02	9	39.26	38.65	8	26,262	0.03%
2019/03/05	11	38.65	1	39.20	38.60	10	27,112	0.04%
2019/03/04	1	39.25	0	0.00	38.95	1	28,054	0.00%
2019/02/27	2	39.45	2	39.08	39.50	0	28,110	0.00%
2019/02/26	11	38.98	9	38.94	38.60	2	28,202	0.01%
2019/02/25	2	38.15	6	37.68	37.80	-4	28,383	-0.01%
2019/02/22	2	38.75	0	0.00	38.75	2	29,437	0.01%
2019/02/21	1	39.40	2	38.75	39.40	-1	29,463	0.00%
2019/02/20	10	40.47	2	40.80	39.50	8	29,489	0.03%
2019/02/18	4	39.43	4	39.58	39.20	0	30,192	0.00%
2019/02/15	1	39.00	3	38.97	38.80	-2	30,612	-0.01%
2019/02/14	19	39.99	7	40.06	39.80	12	30,775	0.04%
2019/02/13	35	35.68	45	38.20	38.75	-10	30,306	-0.03%
2019/02/12	5	35.40	3	35.33	35.25	2	30,182	0.01%
2019/02/11	4	34.63	3	34.05	34.35	1	31,029	0.00%
2019/01/30	24	33.99	23	33.85	33.40	1	31,892	0.00%
2019/01/29	28	33.59	25	33.40	33.40	3	32,202	0.01%
2019/01/28	40	34.59	44	34.39	34.25	-4	32,566	-0.01%
2019/01/25	10	34.46	9	33.75	34.30	1	33,389	0.00%
2019/01/24	0	0.00	1	32.60	32.65	-1	34,287	0.00%
2019/01/23	6	32.23	1	32.25	32.25	5	34,578	0.01%
2019/01/22	0	0.00	3	32.75	32.60	-3	34,995	-0.01%
2019/01/21	1	32.30	0	0.00	32.20	1	35,430	0.00%
2019/01/18	3	31.57	2	32.05	32.20	1	35,828	0.00%
2019/01/17	3	32.63	2	32.80	32.00	1	36,054	0.00%
2019/01/16	2	32.30	24	32.43	32.60	-22	36,365	-0.06%
2019/01/14	6	31.95	4	31.55	31.85	2	36,612	0.01%
2019/01/11	2	32.95	4	33.14	32.95	-2	36,713	-0.01%
2019/01/10	2	33.55	4	34.03	33.40	-2	36,865	-0.01%
2019/01/09	7	33.87	4	33.59	33.40	3	37,074	0.01%
2019/01/07	0	0.00	1	32.95	33.55	-1	37,762	0.00%
2019/01/04	2	30.30	8	30.00	31.50	-6	38,001	-0.02%
2019/01/03	2	32.58	1	32.00	32.00	1	37,814	0.00%
2018/12/28	1	33.50	21	33.30	33.50	-20	38,634	-0.05%
2018/12/27	4	33.96	6	33.93	33.50	-2	39,107	-0.01%
2018/12/26	7	33.58	4	34.14	32.50	3	39,032	0.01%
2018/12/25	4	33.38	4	33.20	33.40	0	39,341	0.00%
2018/12/24	11	33.86	19	34.10	34.40	-8	39,312	-0.02%
2018/12/22	11	34.20	10	34.28	34.65	1	39,298	0.00%
2018/12/21	19	34.32	15	34.52	35.45	4	39,507	0.01%
2018/12/20	50	33.39	33	34.71	33.60	17	39,119	0.04%
2018/12/19	67	35.95	69	37.25	35.20	-2	38,481	-0.01%
2018/12/18	18	39.23	18	39.44	37.60	0	38,498	0.00%
2018/12/17	2	40.35	4	40.75	40.50	-2	38,648	-0.01%
2018/12/14	194	41.23	191	41.81	40.70	3	38,836	0.01%	大買/大賣/
2018/12/13	171	42.08	174	42.16	42.30	-3	38,818	-0.01%	大買/大賣/
2018/12/12	197	42.25	181	41.86	41.85	16	38,745	0.04%	大買/大賣/
2018/12/11	57	41.35	25	41.77	40.55	32	38,901	0.08%
2018/12/10	44	39.91	93	40.39	41.45	-49	39,090	-0.13%
2018/12/07	8	41.22	0	0.00	40.90	8	39,058	0.02%
2018/12/06	14	39.51	12	39.50	40.15	2	39,164	0.01%
2018/12/05	3	41.73	3	41.88	41.90	0	39,076	0.00%
2018/12/04	0	0.00	1	44.40	43.20	-1	39,419	0.00%
2018/12/03	8	44.78	9	45.12	44.20	-1	39,430	0.00%
2018/11/30	35	42.15	32	42.33	43.20	3	38,819	0.01%
2018/11/29	22	41.26	17	41.79	42.50	5	38,225	0.01%
2018/11/28	18	40.19	23	40.02	39.85	-5	37,146	-0.01%
2018/11/27	45	39.53	42	39.13	39.40	3	36,504	0.01%
2018/11/26	28	37.97	31	37.95	38.20	-3	35,653	-0.01%
2018/11/23	8	38.71	9	38.27	37.35	-1	35,760	0.00%
2018/11/22	10	39.29	10	38.87	38.15	0	35,578	0.00%
2018/11/21	47	39.57	35	39.71	39.50	12	35,256	0.03%
2018/11/20	3	37.63	34	37.51	37.45	-31	34,251	-0.09%
2018/11/19	4	37.30	2	37.55	37.70	2	34,401	0.01%
2018/11/16	16	38.03	15	37.91	36.75	1	34,265	0.00%
2018/11/15	1	36.55	2	37.70	37.70	-1	33,749	0.00%
2018/11/14	13	38.13	12	37.24	37.00	1	33,259	0.00%
2018/11/13	11	37.53	24	37.30	38.35	-13	32,871	-0.04%
2018/11/12	24	37.68	25	36.71	37.80	-1	32,467	0.00%
2018/11/09	6	36.73	6	36.45	37.00	0	32,209	0.00%
2018/11/08	46	37.33	24	36.50	36.25	22	31,899	0.07%
2018/11/07	31	34.11	44	34.62	35.80	-13	31,002	-0.04%
2018/11/06	6	33.51	7	33.12	32.55	-1	30,328	0.00%
2018/11/05	9	33.31	15	33.87	34.05	-6	30,079	-0.02%
2018/11/02	31	33.49	7	33.24	33.30	24	29,779	0.08%
2018/11/01	17	33.28	20	33.21	32.75	-3	29,018	-0.01%
2018/10/31	6	31.13	3	31.18	31.40	3	27,766	0.01%
2018/10/30	22	28.24	15	28.13	28.55	7	27,535	0.03%
2018/10/29	0	0.00	23	26.85	28.65	-23	27,409	-0.08%
2018/10/26	4	27.04	3	27.08	26.05	1	27,322	0.00%
2018/10/25	4	26.80	15	27.21	26.55	-11	27,120	-0.04%
2018/10/24	7	30.61	1	30.80	29.50	6	26,849	0.02%
2018/10/23	3	31.92	2	32.60	31.35	1	26,639	0.00%
2018/10/22	4	32.60	3	32.85	33.10	1	26,588	0.00%
2018/10/19	2	31.70	2	32.28	32.35	0	26,568	0.00%
2018/10/18	14	33.83	23	33.35	33.25	-9	26,457	-0.03%
2018/10/17	12	33.78	13	33.62	33.10	-1	26,349	0.00%
2018/10/16	27	34.12	20	33.80	33.25	7	26,327	0.03%
2018/10/15	2	31.83	1	32.05	32.00	1	26,269	0.00%
2018/10/12	21	32.29	23	32.20	31.85	-2	26,475	-0.01%
2018/10/11	5	31.99	7	32.02	31.80	-2	26,210	-0.01%
2018/10/09	7	35.73	2	35.40	35.30	5	26,240	0.02%
2018/10/08	20	36.16	21	35.93	35.15	-1	26,051	0.00%
2018/10/05	7	37.84	2	36.55	36.80	5	25,907	0.02%
2018/10/04	4	40.03	3	40.50	40.00	1	25,635	0.00%
2018/10/03	2	41.50	23	41.00	40.40	-21	25,839	-0.08%
2018/10/02	2	42.73	1	42.65	42.60	1	26,084	0.00%
2018/10/01	14	43.04	16	43.10	43.20	-2	26,286	-0.01%
2018/09/28	10	43.01	30	42.91	43.50	-20	26,732	-0.07%
2018/09/27	5	43.00	17	42.39	42.20	-12	26,709	-0.04%
2018/09/26	21	44.16	16	43.87	43.80	5	27,040	0.02%
2018/09/25	29	44.94	13	44.69	44.15	16	26,956	0.06%
2018/09/21	8	43.08	3	42.57	43.85	5	26,206	0.02%
2018/09/20	8	41.61	6	41.08	40.75	2	25,600	0.01%
2018/09/19	14	42.18	4	41.11	40.20	10	25,686	0.04%
2018/09/18	1	40.95	12	41.10	40.95	-11	25,896	-0.04%
2018/09/17	27	41.77	17	41.94	42.40	10	26,186	0.04%
2018/09/14	33	39.91	9	40.06	41.45	24	25,773	0.09%
2018/09/13	2	39.10	0	0.00	37.70	2	25,506	0.01%
2018/09/12	4	38.90	2	38.90	38.65	2	25,568	0.01%
2018/09/11	8	38.73	10	38.91	39.60	-2	25,723	-0.01%
2018/09/10	10	39.25	7	39.18	37.45	3	25,491	0.01%
2018/09/07	4	42.69	0	0.00	41.50	4	25,119	0.02%
2018/09/05	1	43.50	3	44.40	44.55	-2	25,627	-0.01%
2018/09/04	0	0.00	4	43.88	43.85	-4	27,102	-0.01%
2018/09/03	8	45.56	0	0.00	43.55	8	27,874	0.03%
2018/08/31	4	46.31	2	46.93	47.25	2	28,015	0.01%
2018/08/30	13	48.52	12	48.41	47.50	1	28,162	0.00%
2018/08/29	8	47.44	10	46.71	47.60	-2	28,205	-0.01%
2018/08/28	14	47.75	10	47.62	47.10	4	28,746	0.01%
2018/08/27	3	45.27	5	44.95	47.20	-2	28,901	-0.01%
2018/08/24	12	44.99	14	45.50	42.95	-2	29,383	-0.01%
2018/08/23	7	46.63	8	47.05	46.40	-1	30,829	0.00%
2018/08/22	5	47.00	2	47.48	47.10	3	31,632	0.01%
2018/08/21	7	47.19	7.2	47.90	47.00	-0.2	33,184	0.00%
2018/08/20	6	49.09	5.1	49.56	47.00	0.9	34,269	0.00%
2018/08/17	7	51.46	13	50.94	51.80	-6	34,573	-0.02%
2018/08/16	1	50.70	2	48.50	51.20	-1	34,777	0.00%
2018/08/15	0	0.00	3	51.50	50.20	-3	35,119	-0.01%
2018/08/14	9	52.51	7	51.93	53.50	2	35,718	0.01%
2018/08/13	5	55.14	14	55.11	53.60	-9	35,970	-0.03%
2018/08/10	5	59.80	3	60.40	58.80	2	36,641	0.01%
2018/08/09	4	58.93	12	58.79	59.60	-8	38,103	-0.02%
2018/08/08	19	59.45	12	59.92	58.60	7	39,838	0.02%
2018/08/07	7	59.41	9	60.01	59.50	-2	40,602	0.00%
2018/08/06	2	57.60	2	57.85	58.30	0	41,808	0.00%
2018/08/03	9	56.28	4	56.43	57.80	5	42,958	0.01%
2018/08/02	8	59.33	1	57.50	56.50	7	43,259	0.02%
2018/08/01	5	61.82	12	62.10	61.80	-7	43,841	-0.02%
2018/07/31	12	62.65	5	62.12	63.00	7	45,167	0.02%
2018/07/30	2	62.30	10	62.45	61.80	-8	45,338	-0.02%
2018/07/27	8	63.61	3	63.30	64.60	5	45,469	0.01%
2018/07/26	0	0.00	3	63.93	63.30	-3	45,878	-0.01%
2018/07/25	3	63.73	3	63.57	63.00	0	46,171	0.00%
2018/07/23	4	60.60	3	60.83	62.80	1	46,073	0.00%
2018/07/20	1	66.20	5	64.24	62.40	-4	46,066	-0.01%
2018/07/19	11	63.12	16	63.69	64.00	-5	45,727	-0.01%
2018/07/18	8	61.60	3	62.17	61.50	5	46,120	0.01%
2018/07/17	6	63.97	3	63.60	62.60	3	46,538	0.01%
2018/07/16	4	63.80	15	64.11	64.30	-11	47,402	-0.02%
2018/07/13	12	63.29	10	63.55	62.30	2	48,285	0.00%
2018/07/12	7	62.37	6	62.27	62.10	1	47,998	0.00%
2018/07/11	6	61.87	9	61.72	62.00	-3	47,915	-0.01%
2018/07/10	23	61.64	17	61.86	62.40	6	47,730	0.01%
2018/07/09	23	58.88	14	59.18	57.80	9	47,682	0.02%
2018/07/06	6	55.35	11.1	56.78	58.70	-5.1	47,345	-0.01%
2018/07/05	1	53.70	3	53.70	53.90	-2	46,923	0.00%
2018/07/04	7	54.97	1	55.90	53.00	6	46,768	0.01%
2018/07/03	9	58.98	0	0.00	58.10	9	46,387	0.02%
2018/07/02	18	59.86	12	59.57	59.10	6	46,387	0.01%
2018/06/29	7	61.23	4	61.45	62.30	3	46,271	0.01%
2018/06/28	6	62.12	8	62.30	60.80	-2	46,268	0.00%
2018/06/27	4	61.35	6	60.47	61.60	-2	45,965	0.00%
2018/06/26	2	59.90	4	60.18	60.70	-2	45,735	0.00%
2018/06/25	5	58.34	0	0.00	57.60	5	45,247	0.01%
2018/06/22	10	60.36	13.5	60.04	59.70	-3.5	45,234	-0.01%
2018/06/21	2	61.65	2	61.95	62.50	0	45,060	0.00%
2018/06/20	27	61.78	19	61.51	60.60	8	44,997	0.02%
2018/06/19	0	0.00	10	64.80	64.50	-10	44,847	-0.02%
2018/06/15	3	67.13	13	67.75	66.60	-10	44,751	-0.02%
2018/06/14	57	67.51	66.2	66.91	68.10	-9.2	44,648	-0.02%
2018/06/13	26	68.13	26	68.52	67.00	0	44,859	0.00%
2018/06/12	50	72.52	38	71.68	70.00	12	44,681	0.03%
2018/06/11	32	67.78	31	69.05	69.70	1	43,257	0.00%
2018/06/08	6	62.50	1	62.90	63.40	5	42,538	0.01%
2018/06/07	4	66.05	5	66.14	65.00	-1	42,363	0.00%
2018/06/06	8	65.76	12	65.90	66.00	-4	42,989	-0.01%
2018/06/05	3	64.67	21	62.96	63.70	-18	43,474	-0.04%
2018/06/04	19	67.24	41	66.58	67.30	-22	42,688	-0.05%
2018/06/01	17	68.56	7	68.21	67.10	10	42,378	0.02%
2018/05/31	65	70.44	67	71.26	69.90	-2	41,822	0.00%
2018/05/30	22	67.15	40	67.36	67.80	-18	40,393	-0.04%
2018/05/29	92	68.00	71	67.09	66.40	21	39,562	0.05%
2018/05/28	49	63.59	37	64.20	64.80	12	37,968	0.03%
2018/05/25	49	60.79	58	60.49	60.50	-9	36,847	-0.02%
2018/05/24	6	59.10	5	59.10	59.30	1	36,381	0.00%
2018/05/23	18	59.66	15	59.26	58.90	3	36,141	0.01%
2018/05/22	51	61.04	17	60.47	58.50	34	35,613	0.10%
2018/05/21	32	63.20	20	63.01	62.60	12	34,997	0.03%
2018/05/18	29	62.49	23	62.43	63.20	6	34,507	0.02%
2018/05/17	64	62.80	48.3	61.99	61.20	15.7	33,760	0.05%
2018/05/16	9	60.83	51	60.77	62.00	-42	32,460	-0.13%
2018/05/15	42	57.45	22	57.16	57.30	20	31,009	0.06%
2018/05/14	47	55.64	8.3	57.58	58.10	38.7	30,392	0.13%
2018/05/11	26	54.84	62	55.55	52.90	-36	29,133	-0.12%
2018/05/10	14	51.97	19	52.26	53.50	-5	27,993	-0.02%
2018/05/09	62	53.09	23.1	52.76	52.50	38.9	27,547	0.14%
2018/05/08	25	53.10	29	53.57	53.80	-4	26,881	-0.01%
2018/05/07	1	48.25	8	47.72	50.00	-7	25,652	-0.03%
2018/05/04	12	48.15	10	47.89	47.25	2	25,600	0.01%
2018/05/03	18	49.48	8	49.40	48.75	10	25,913	0.04%
2018/05/02	11	47.92	34	48.96	48.90	-23	25,992	-0.09%
2018/04/30	20	46.93	0	0.00	46.80	20	26,032	0.08%
2018/04/27	1	46.55	1	46.35	46.50	0	27,327	0.00%
2018/04/26	3	46.78	1	48.30	45.90	2	28,276	0.01%
2018/04/25	2	47.10	3	46.43	47.60	-1	28,445	0.00%
2018/04/24	17	49.12	15	48.00	46.25	2	29,126	0.01%
2018/04/23	5	49.91	18	50.35	48.80	-13	28,557	-0.05%
2018/04/20	4	48.86	9	48.83	48.70	-5	28,578	-0.02%
2018/04/19	6	48.14	8	48.23	49.10	-2	27,712	-0.01%
2018/04/17	13	45.67	11	44.12	44.05	2	26,930	0.01%
2018/04/16	3	45.83	2	45.98	45.50	1	27,170	0.00%
2018/04/13	1	46.00	3	46.00	45.65	-2	27,575	-0.01%
2018/04/12	0	0.00	1	44.50	44.90	-1	27,359	0.00%
2018/04/11	2	45.95	3	45.55	45.05	-1	28,225	0.00%
2018/04/10	2	45.10	1	45.10	44.60	1	28,851	0.00%
2018/04/09	2	43.78	1	43.80	43.80	1	29,531	0.00%
2018/04/03	44	44.19	39	43.79	44.25	5	29,498	0.02%
2018/04/02	2	43.70	0	0.00	43.05	2	29,804	0.01%
2018/03/31	2	43.68	1	43.80	44.00	1	29,953	0.00%
2018/03/30	5	45.64	5	45.68	44.70	0	30,304	0.00%
2018/03/29	7	46.73	6	46.19	45.50	1	30,876	0.00%
2018/03/27	1	47.25	1	47.20	47.15	0	30,879	0.00%
2018/03/26	1	45.80	1	45.75	45.75	0	31,408	0.00%
2018/03/23	2	45.65	22	45.13	45.00	-20	31,596	-0.06%
2018/03/22	16	48.07	1	48.00	47.05	15	31,550	0.05%
2018/03/21	1	47.30	10	47.35	47.00	-9	31,458	-0.03%
2018/03/20	0	0.00	3	47.03	47.25	-3	31,677	-0.01%
2018/03/19	9	48.56	11	48.53	47.65	-2	31,851	-0.01%
2018/03/16	25	48.50	18	48.32	47.20	7	31,592	0.02%
2018/03/15	7	46.44	5	46.68	47.00	2	31,638	0.01%
2018/03/14	14	47.48	7	47.00	46.90	7	31,960	0.02%
2018/03/13	3	48.03	2	48.58	48.55	1	32,804	0.00%
2018/03/12	42	47.75	34	47.71	47.75	8	33,151	0.02%
2018/03/09	31	45.79	21	45.85	47.50	10	33,111	0.03%
2018/03/08	0	0.00	7	43.01	43.20	-7	33,139	-0.02%
2018/03/07	2	42.65	2	42.95	42.70	0	33,542	0.00%
2018/03/06	7	42.24	4	42.55	42.40	3	33,993	0.01%
2018/03/05	2	41.40	4	42.68	41.40	-2	34,392	-0.01%
2018/03/01	1	44.55	5	44.50	45.00	-4	35,135	-0.01%
2018/02/27	0	0.00	2	46.15	45.30	-2	35,753	-0.01%
2018/02/23	4	45.05	1	44.50	44.50	3	36,662	0.01%
2018/02/22	1	44.50	0	0.00	44.15	1	38,036	0.00%
2018/02/21	5	45.15	3	44.90	45.00	2	39,623	0.01%
2018/02/12	1	43.00	1	43.00	43.00	0	39,949	0.00%
2018/02/08	15	44.42	16	44.53	43.50	-1	40,591	0.00%
2018/02/07	1	45.40	10.1	45.25	45.10	-9.1	40,855	-0.02%
2018/02/06	22	44.35	15	43.48	42.50	7	41,706	0.02%
2018/02/05	2	45.93	0	0.00	47.20	2	43,336	0.00%
2018/02/02	7	47.26	5	47.10	47.20	2	44,680	0.00%
2018/02/01	2	49.23	1	48.00	48.00	1	46,364	0.00%
2018/01/31	4	47.69	15	47.43	48.00	-11	47,867	-0.02%
2018/01/30	3	49.48	0	0.00	48.60	3	48,603	0.01%
2018/01/29	1	50.20	1	49.50	49.85	0	48,644	0.00%
2018/01/26	9.1	50.14	13	49.30	49.00	-3.9	48,988	-0.01%
2018/01/25	12	49.58	10	51.37	49.50	2	48,892	0.00%
2018/01/24	7	52.33	37	52.68	52.30	-30	48,813	-0.06%
2018/01/23	48	53.27	40	53.09	52.40	8	49,067	0.02%
2018/01/22	27	51.77	10.1	52.37	53.60	16.9	48,434	0.03%
2018/01/19	3	48.53	5	48.47	48.75	-2	49,111	0.00%
2018/01/18	11	48.30	27	48.42	47.90	-16	49,222	-0.03%
2018/01/17	0	0.00	2	47.33	46.90	-2	49,485	0.00%
2018/01/16	18.3	47.89	17	47.76	47.05	1.3	50,360	0.00%
2018/01/15	3	46.28	33	46.15	47.00	-30	51,050	-0.06%
2018/01/12	4	46.64	23	46.53	45.90	-19	51,888	-0.04%
2018/01/11	3	45.95	3	45.97	46.20	0	52,157	0.00%
2018/01/10	25	46.53	5	46.40	45.85	20	52,303	0.04%
2018/01/09	9	46.94	12	46.48	47.25	-3	52,530	-0.01%
2018/01/08	16	46.28	8	46.23	45.05	8	52,941	0.02%
2018/01/05	12	47.83	5	47.77	47.15	7	53,817	0.01%
2018/01/04	9	45.26	12	45.93	46.50	-3	54,411	-0.01%
2018/01/03	14	44.22	18	44.36	43.95	-4	53,809	-0.01%
2018/01/02	0	0.00	4	42.30	42.35	-4	53,322	-0.01%