合晶 (6182)-永豐金-敦北券商分點個股進出

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
28.45
漲跌
▼0.45
漲幅
-1.56%
成交量
1,435張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	2.1	28.46	0	0.00	28.45	2.1	2,043	0.10%
2024/12/10	0	28.95	0	0.00	28.90	0	2,031	0.00%
2024/12/05	0	0.00	2	30.00	29.65	-2	2,044	-0.10%
2024/12/03	0.1	29.40	0	0.00	29.25	0.1	2,048	0.00%
2024/11/28	0	29.42	0	29.55	29.30	0	2,011	0.00%
2024/11/27	0.2	30.25	0	0.00	30.00	0.2	1,997	0.01%
2024/11/26	0.1	30.50	0	0.00	30.45	0.1	1,995	0.00%
2024/11/21	1	29.90	0	0.00	29.90	1	1,937	0.05%
2024/11/19	1	30.25	1	30.30	30.25	0	1,906	0.00%
2024/11/18	1	29.80	1	30.00	30.00	0	1,819	0.00%
2024/11/15	0	0.00	4	30.13	29.95	-4	1,778	-0.22%
2024/11/14	1	31.60	0	0.00	30.50	1	1,651	0.06%
2024/11/11	1.1	31.15	0	0.00	32.10	1.1	1,529	0.07%
2024/11/08	6	32.18	0	0.00	31.95	6	1,489	0.41%
2024/11/07	0	0.00	5	31.15	31.35	-5	1,370	-0.36%
2024/11/06	0	0.00	1	30.10	29.80	-1	1,317	-0.08%
2024/11/05	1	29.75	0	0.00	30.20	1	1,321	0.08%
2024/11/04	0	0.00	0.3	30.45	30.10	-0.3	1,356	-0.02%
2024/11/01	1	30.00	0	0.00	30.10	1	1,411	0.07%
2024/10/29	1	29.60	0	0.00	29.90	1	1,408	0.07%
2024/10/28	1	30.20	0	0.00	30.05	1	1,415	0.07%
2024/10/25	5	30.30	0	0.00	30.65	5	1,433	0.35%
2024/10/18	1	29.90	0	0.00	29.90	1	1,547	0.06%
2024/10/16	0	0.00	1	29.80	29.70	-1	1,580	-0.06%
2024/10/11	0	0.00	1	30.00	29.85	-1	1,598	-0.06%
2024/10/09	3	30.90	6	30.25	30.05	-3	1,650	-0.18%
2024/10/08	6	30.83	0	0.00	30.65	6	1,653	0.36%
2024/10/04	1	31.00	0	0.00	31.00	1	1,850	0.05%
2024/10/01	2	31.50	0	0.00	31.50	2	2,067	0.10%
2024/09/27	0	0.00	1	31.80	32.00	-1	2,348	-0.04%
2024/09/24	2	31.23	1.1	31.25	31.25	1	3,038	0.03%
2024/09/23	3	31.40	0	0.00	31.50	3	3,064	0.10%
2024/09/20	0	0.00	3	32.05	31.60	-3	3,110	-0.10%
2024/09/12	0	0.00	5	31.45	31.70	-5	3,408	-0.15%
2024/09/11	5	30.90	0	0.00	30.95	5	3,423	0.15%
2024/09/05	5	32.45	0	0.00	32.20	5	3,488	0.14%
2024/08/26	0.1	34.70	16	34.45	34.50	-16	3,691	-0.43%
2024/08/23	5	33.65	0	0.00	33.90	5	3,720	0.13%
2024/08/21	10	33.85	0	0.00	33.90	10	3,801	0.26%
2024/08/20	0	0.00	10.2	34.52	34.25	-10.2	3,805	-0.27%
2024/08/19	10	34.10	0	0.00	34.10	10	3,832	0.26%
2024/08/16	2	34.00	0	0.00	34.00	2	3,868	0.05%
2024/08/15	1	33.45	0	0.00	33.50	1	3,874	0.03%
2024/08/13	0.1	33.30	0	0.00	33.30	0.1	3,946	0.00%
2024/08/12	0	0.00	5	32.95	33.20	-5	3,951	-0.13%
2024/08/08	1	33.05	0	0.00	32.90	1	3,948	0.03%
2024/08/07	3	33.27	2	33.45	33.50	1	3,973	0.03%
2024/08/06	4	31.23	1	32.90	31.90	3	4,006	0.07%
2024/08/05	2	32.55	2	32.55	32.55	0	3,970	0.00%
2024/08/02	3	36.73	0	0.00	36.15	3	3,932	0.08%
2024/08/01	3	37.42	8	37.95	37.50	-5	3,911	-0.13%
2024/07/29	2	36.65	1	36.80	36.55	1	3,903	0.03%
2024/07/26	2	37.23	0	0.00	37.20	2	3,886	0.05%
2024/07/23	1.1	38.00	0	0.00	37.85	1.1	3,881	0.03%
2024/07/22	6	38.00	0	0.00	37.90	6	3,879	0.15%
2024/07/19	8	38.74	2	39.75	38.60	6	3,856	0.16%
2024/07/12	0.4	40.70	7	40.76	40.70	-6.6	3,815	-0.17%
2024/07/11	3	40.48	3	41.30	40.75	0	3,836	0.00%
2024/07/10	3	40.45	0	0.00	40.00	3	3,815	0.08%
2024/07/09	3	40.35	4	40.30	40.55	-1	3,822	-0.03%
2024/07/08	2	41.05	3	40.95	41.05	-1	3,747	-0.03%
2024/07/05	10.4	41.50	20	41.50	41.85	-9.6	3,633	-0.26%
2024/07/04	3	40.15	2	40.35	40.45	1	3,432	0.03%
2024/07/03	1	39.35	10	39.38	39.90	-9	3,281	-0.27%
2024/07/02	10	38.75	10	39.35	39.35	0	3,171	0.00%
2024/07/01	8	38.53	2	38.55	38.65	6	3,005	0.20%
2024/06/28	13.2	37.78	0	0.00	37.85	13.2	2,779	0.47%
2024/06/27	4	38.58	0	0.00	38.35	4	2,547	0.16%
2024/06/25	2	38.43	9	38.49	38.60	-7	2,497	-0.28%
2024/06/21	1	37.70	0	0.00	37.55	1	2,430	0.04%
2024/06/20	6	37.72	2	38.03	37.45	4	2,429	0.16%
2024/06/19	2	38.30	5	38.36	38.10	-3	2,352	-0.13%
2024/06/17	0	37.70	0	0.00	37.80	0	2,418	0.00%
2024/06/14	2	37.75	2	38.15	37.90	0	2,470	0.00%
2024/06/12	0	0.00	2	38.35	38.00	-2	2,539	-0.08%
2024/06/07	2	38.25	0	0.00	38.20	2	2,605	0.08%
2024/06/06	3	37.85	2	37.90	37.75	1	2,632	0.04%
2024/06/04	7.1	38.87	0	0.00	38.70	7.1	3,056	0.23%
2024/06/03	4	38.96	0	0.00	38.95	4	3,076	0.13%
2024/05/31	4	39.05	0	0.00	39.10	4	3,080	0.13%
2024/05/30	4	39.60	0	0.00	39.60	4	3,058	0.13%
2024/05/28	0	0.00	10	40.45	40.35	-10	3,044	-0.33%
2024/05/27	4	39.71	0	0.00	39.65	4	3,013	0.13%
2024/05/24	1	40.00	0	0.00	40.20	1	3,012	0.03%
2024/05/23	1	40.30	3	40.25	39.90	-2	3,033	-0.07%
2024/05/22	4	40.20	2	40.20	40.40	2	3,022	0.07%
2024/05/21	4	39.76	0	0.00	39.80	4	2,998	0.13%
2024/05/20	8	40.19	2	40.35	40.15	6	2,999	0.20%
2024/05/15	0.1	39.75	0	0.00	39.55	0.1	2,960	0.00%
2024/05/13	1	40.05	0	0.00	40.05	1	2,976	0.03%
2024/05/10	3	39.45	12	39.98	39.95	-9	2,954	-0.30%
2024/05/09	0	39.30	5	39.23	39.30	-5	2,923	-0.17%
2024/05/08	4	38.69	2	38.75	38.80	2	2,934	0.07%
2024/05/06	3	38.80	8	38.80	39.00	-5	2,927	-0.17%
2024/05/03	3	38.85	0	0.00	38.85	3	2,924	0.10%
2024/05/02	0	0.00	4	39.05	39.20	-4	2,949	-0.14%
2024/04/30	0.1	39.50	0	0.00	39.50	0.1	2,935	0.00%
2024/04/29	0	0.00	7	39.37	39.50	-7	2,941	-0.24%
2024/04/26	2	39.00	0	0.00	39.20	2	2,937	0.07%
2024/04/25	3	39.18	1	39.00	39.20	2	2,940	0.07%
2024/04/23	7	38.64	0	0.00	38.55	7	3,016	0.23%
2024/04/22	2	38.98	0	0.00	38.95	2	3,017	0.07%
2024/04/19	6	38.93	0.1	39.10	38.85	5.9	3,009	0.19%
2024/04/18	5	39.86	5	39.70	39.70	0	2,977	0.00%
2024/04/17	5	39.67	7	39.96	39.75	-2	2,966	-0.07%
2024/04/16	10	39.33	1	39.00	38.90	9	2,945	0.31%
2024/04/15	0	39.85	10	40.16	40.10	-10	2,945	-0.34%
2024/04/12	2	39.55	0	0.00	39.45	2	2,947	0.07%
2024/04/11	2	39.68	0	0.00	39.55	2	2,967	0.07%
2024/04/10	7	40.07	9	40.35	39.95	-2	3,008	-0.07%
2024/04/09	1	39.85	2	39.85	39.90	-1	3,025	-0.03%
2024/04/08	0	0.00	0.1	39.90	40.00	-0.1	3,039	0.00%
2024/04/03	0	39.80	1	39.65	39.95	-1	3,069	-0.03%
2024/04/01	10	40.02	8	39.55	39.90	2	3,203	0.06%
2024/03/29	2	38.90	0	0.00	39.00	2	3,209	0.06%
2024/03/28	4.1	39.08	4	39.45	38.80	0.1	3,278	0.00%
2024/03/27	7	39.10	7	39.22	39.00	0	3,324	0.00%
2024/03/26	1.1	38.78	0	0.00	38.75	1.1	3,388	0.03%
2024/03/25	3.1	39.17	0	0.00	39.10	3.1	3,432	0.09%
2024/03/22	3	39.75	9	39.78	39.70	-6	3,537	-0.17%
2024/03/21	0.1	40.05	0	0.00	40.00	0.1	3,678	0.00%
2024/03/20	1.1	40.60	3	40.42	40.15	-2	3,999	-0.05%
2024/03/19	6	39.20	7	39.60	39.60	-1	4,036	-0.02%
2024/03/18	4	38.86	2	39.18	38.80	2	4,353	0.05%
2024/03/15	7	39.73	1	40.10	39.70	6	4,579	0.13%
2024/03/14	3	40.20	8	40.10	40.20	-5	4,547	-0.11%
2024/03/13	0	41.30	1	40.90	40.70	-1	4,537	-0.02%
2024/03/12	2	41.30	0	0.00	41.20	2	4,493	0.04%
2024/03/11	5	41.98	0.1	41.70	41.60	4.9	4,453	0.11%
2024/03/08	19	41.99	23	42.08	42.35	-4	4,322	-0.09%
2024/03/07	6.1	40.12	12	40.15	39.95	-5.9	3,985	-0.15%
2024/03/06	3	39.93	0	0.00	39.85	3	3,958	0.08%
2024/03/05	3	40.27	2	40.30	40.10	1	3,980	0.03%
2024/03/04	1	40.10	11	40.41	40.10	-10	3,992	-0.25%
2024/03/01	0	0.00	2	40.10	39.90	-2	4,022	-0.05%
2024/02/29	8	39.89	3	40.20	39.80	5	4,017	0.12%
2024/02/27	4	40.00	0	0.00	39.90	4	4,006	0.10%
2024/02/26	3	40.68	3	40.47	40.40	0	3,992	0.00%
2024/02/23	1	41.16	0	0.00	41.00	1	3,963	0.03%
2024/02/22	3	41.25	3	41.48	41.20	0	3,963	0.00%
2024/02/21	1	41.35	0	0.00	41.20	1	3,965	0.03%
2024/02/20	1	41.30	0	0.00	41.30	1	3,960	0.03%
2024/02/16	0	0.00	3	41.20	41.40	-3	3,966	-0.08%
2024/02/05	0	0.00	2	40.55	40.70	-2	3,961	-0.05%
2024/02/02	1	40.75	0	0.00	41.00	1	3,969	0.03%
2024/02/01	0.1	40.85	0	0.00	41.00	0.1	4,014	0.00%
2024/01/29	0	0.00	0.1	41.35	41.30	-0.1	4,119	0.00%
2024/01/25	0	0.00	2	41.75	41.50	-2	4,137	-0.05%
2024/01/22	0	0.00	5	42.60	42.55	-5	4,248	-0.12%
2024/01/18	0	0.00	0.1	42.29	41.60	-0.1	4,334	0.00%
2024/01/17	7	42.29	0	0.00	42.20	7	4,333	0.16%
2024/01/11	0	42.75	0	0.00	42.80	0	4,325	0.00%
2024/01/10	0	0.00	1	42.60	42.35	-1	4,351	-0.02%
2024/01/09	11	42.79	0	0.00	43.05	11	4,338	0.25%
2024/01/08	7	43.51	1	43.60	43.55	6	4,326	0.14%
2024/01/05	5	43.20	0	0.00	43.05	5	4,347	0.11%
2024/01/04	1	43.00	0.1	43.35	43.25	1	4,341	0.02%
2024/01/03	1	42.90	0	0.00	43.20	1	4,318	0.02%
2024/01/02	1	43.05	0	0.00	43.05	1	4,297	0.02%
2023/12/28	5	43.58	0	0.00	43.55	5	4,277	0.12%
2023/12/27	6.1	43.75	3	43.92	43.95	3.1	4,250	0.07%
2023/12/26	1	43.85	4	44.16	44.15	-3	4,172	-0.07%
2023/12/25	4	43.60	3.1	44.00	43.75	1	4,130	0.02%
2023/12/22	1	44.55	0	0.00	44.10	1	4,096	0.02%
2023/12/21	4	44.15	4	44.40	44.05	0	4,051	0.00%
2023/12/20	5	44.97	10	44.80	44.65	-5	3,989	-0.12%
2023/12/19	11	45.20	6	45.21	45.00	5	3,943	0.13%
2023/12/18	14	47.56	27	46.83	46.05	-13	3,839	-0.34%
2023/12/15	48	48.46	70.1	48.69	48.05	-22	3,768	-0.58%
2023/12/14	25.1	46.79	4	47.35	47.40	21.1	3,495	0.60%
2023/12/13	40.1	47.50	6	48.26	46.45	34.1	3,474	0.98%
2023/12/12	22	46.94	22.1	45.80	47.60	0	3,179	0.00%
2023/12/08	0	0.00	0.1	44.65	44.50	-0.1	2,993	0.00%
2023/12/07	3	44.23	0	0.00	43.80	3	3,090	0.10%
2023/12/06	1	44.35	0	0.00	44.35	1	3,137	0.03%
2023/12/05	6	44.65	2	44.80	44.45	4	3,194	0.13%
2023/12/04	9	45.28	14	45.61	45.00	-5	3,281	-0.15%
2023/12/01	2	45.13	0	0.00	45.10	2	3,339	0.06%
2023/11/30	13	45.27	10	45.50	45.00	3	3,365	0.09%
2023/11/29	8.1	44.97	6	45.17	45.20	2.1	3,346	0.06%
2023/11/28	3	44.85	7	44.73	44.85	-4	3,332	-0.12%
2023/11/27	0	0.00	5	44.03	43.85	-5	3,299	-0.15%
2023/11/21	0	0.00	3	44.25	43.60	-3	3,334	-0.09%
2023/11/20	2	44.00	2	43.95	44.05	0	3,340	0.00%
2023/11/17	1	43.80	0	0.00	43.80	1	3,358	0.03%
2023/11/16	1	43.50	5	43.56	43.80	-4	3,373	-0.12%
2023/11/15	0	0.00	0.1	42.95	43.00	-0.1	3,371	0.00%
2023/11/14	4	42.70	0	0.00	42.65	4	3,404	0.12%
2023/11/13	3	43.20	0.1	43.30	42.95	3	3,426	0.09%
2023/11/10	0	42.90	1	42.55	42.90	-1	3,449	-0.03%
2023/11/09	3	42.75	0	0.00	42.40	3	3,456	0.09%
2023/11/08	7	43.41	0	0.00	43.15	7	3,457	0.20%
2023/11/07	4	43.10	0	0.00	43.00	4	3,444	0.12%
2023/11/06	8	43.41	6	43.78	43.50	2	3,448	0.06%
2023/11/03	10	45.22	4	44.95	44.85	6	3,442	0.17%
2023/11/02	0	0.00	9	45.08	45.15	-9	3,480	-0.26%
2023/11/01	5	43.40	7	44.00	44.60	-2	3,501	-0.06%
2023/10/31	8	44.27	6	43.70	43.60	2	3,473	0.06%
2023/10/30	7	45.26	1	45.35	45.10	6	3,470	0.17%
2023/10/27	0.1	46.60	8	46.21	45.80	-7.9	3,464	-0.23%
2023/10/26	9	45.24	5	45.55	45.45	4	3,495	0.11%
2023/10/25	5	47.04	6	46.92	46.15	-1	3,467	-0.03%
2023/10/20	0	0.00	5	45.93	46.00	-5	3,539	-0.14%
2023/10/19	0	0.00	3	46.05	45.90	-3	3,586	-0.08%
2023/10/18	2	46.08	2	46.20	45.90	0	3,621	0.00%
2023/10/17	0	0.00	0	46.60	46.05	0	3,611	0.00%
2023/10/16	4	46.35	0	0.00	46.35	4	3,738	0.11%
2023/10/13	8	46.37	0.1	46.27	46.50	7.9	3,861	0.20%
2023/10/12	0	0.00	2	45.65	45.85	-2	3,963	-0.05%
2023/10/11	1	45.15	0	0.00	45.05	1	4,050	0.02%
2023/10/06	2	45.90	6	45.80	45.95	-4	4,134	-0.10%
2023/10/05	2	45.73	0	0.00	46.00	2	4,280	0.05%
2023/10/04	3	44.83	3	44.68	44.95	0	4,411	0.00%
2023/10/03	3	45.03	0	0.00	45.00	3	4,457	0.07%
2023/10/02	1	44.65	3.4	44.65	45.00	-2.4	4,520	-0.05%
2023/09/27	6	44.17	0	0.00	44.00	6	4,641	0.13%
2023/09/26	0	0.00	1	44.85	44.65	-1	4,648	-0.02%
2023/09/25	0	0.00	3	44.75	44.95	-3	4,702	-0.06%
2023/09/22	5	44.45	2	45.05	45.20	3	4,714	0.06%
2023/09/21	0	0.00	4	44.80	44.85	-4	4,742	-0.08%
2023/09/20	2	45.58	12	45.10	44.90	-10	4,817	-0.21%
2023/09/19	0	0.00	0.1	46.10	45.70	-0.1	4,900	0.00%
2023/09/18	0	0.00	2	46.95	46.70	-2	4,853	-0.04%
2023/09/15	0	46.75	5	46.74	46.50	-5	4,802	-0.10%
2023/09/13	0	0.00	3	45.70	45.90	-3	4,749	-0.06%
2023/09/12	0	0.00	3	45.93	45.65	-3	4,776	-0.06%
2023/09/08	2.4	44.73	2	44.30	44.85	0.4	5,009	0.01%
2023/09/07	0	0.00	6	44.79	44.85	-6	4,970	-0.12%
2023/09/06	5	44.24	0	0.00	44.30	5	4,892	0.10%
2023/09/05	1	43.60	0	0.00	43.55	1	4,848	0.02%
2023/09/04	1	43.05	0	0.00	43.20	1	4,859	0.02%
2023/08/31	1	42.85	1	42.70	42.60	0	4,871	0.00%
2023/08/30	1	42.55	1	42.45	42.45	0	4,885	0.00%
2023/08/29	1	42.50	0	0.00	42.50	1	4,909	0.02%
2023/08/24	1	41.65	2	42.25	41.75	-1	4,913	-0.02%
2023/08/23	5	42.00	0	0.00	42.00	5	4,928	0.10%
2023/08/18	1	41.30	3	41.18	41.25	-2	4,893	-0.04%
2023/08/17	1	40.40	6	40.68	40.80	-5	4,877	-0.10%
2023/08/16	0	0.00	47	39.30	39.90	-47	4,857	-0.97%
2023/08/15	4	39.31	5	39.00	39.25	-1	4,833	-0.02%
2023/08/14	5	39.31	0	0.00	39.25	5	4,827	0.10%
2023/08/11	1	39.95	0	0.00	39.95	1	4,795	0.02%
2023/08/09	2	41.10	0	0.00	40.45	2	4,724	0.04%
2023/08/08	3	41.80	4	41.65	41.50	-1	4,637	-0.02%
2023/08/04	0	0.00	2	42.85	42.70	-2	4,583	-0.04%
2023/08/02	5	42.38	0.2	42.30	42.45	4.8	4,603	0.10%
2023/07/31	1.2	42.83	0	0.00	42.50	1.2	4,534	0.03%
2023/07/28	0	0.00	1	43.65	43.50	-1	4,463	-0.02%
2023/07/27	1	43.65	0.3	43.60	43.60	0.7	4,464	0.02%
2023/07/26	8.2	42.74	0	0.00	42.75	8.2	4,454	0.18%
2023/07/25	0.1	43.75	1	43.25	43.55	-0.9	4,430	-0.02%
2023/07/24	4	43.40	2	43.30	43.05	2	4,423	0.05%
2023/07/21	3	44.75	0	0.00	44.40	3	4,421	0.07%
2023/07/20	0	0.00	0.1	45.95	45.60	-0.1	4,426	0.00%
2023/07/19	8.1	46.48	0	0.00	45.60	8.1	4,456	0.18%
2023/07/18	3	48.63	2	48.45	48.60	1	4,399	0.02%
2023/07/17	3	48.70	4	48.96	48.90	-1	4,293	-0.02%
2023/07/14	3	47.25	1	47.35	48.45	2	4,239	0.05%
2023/07/13	2.1	47.94	6.1	47.49	47.35	-4	4,166	-0.10%
2023/07/12	4	47.63	4	48.30	48.10	0	4,123	0.00%
2023/07/11	14.1	47.80	27	47.72	47.80	-12.9	4,014	-0.32%
2023/07/07	5	46.40	5	46.70	46.70	0	3,963	0.00%
2023/07/06	0	0.00	6	47.58	47.75	-6	3,922	-0.15%
2023/07/04	6	46.82	0	0.00	46.75	6	3,838	0.16%
2023/07/03	6	47.51	1	47.70	47.30	5	3,841	0.13%
2023/06/30	15	47.10	0	0.00	47.30	15	3,822	0.39%
2023/06/29	1	46.75	1	47.00	46.95	0	3,842	0.00%
2023/06/28	3	47.22	15.3	47.25	47.20	-12.3	3,834	-0.32%
2023/06/27	12	46.97	29	46.98	46.60	-17	3,836	-0.44%
2023/06/20	2	45.75	2	46.00	45.95	0	3,980	0.00%
2023/06/19	3	46.20	0	0.00	46.25	3	4,117	0.07%
2023/06/16	22	46.52	4	46.21	46.65	18	4,269	0.42%
2023/06/15	16	46.20	14.5	46.22	46.40	1.5	4,270	0.04%
2023/06/14	10.1	46.01	21.2	46.24	46.30	-11.1	4,244	-0.26%
2023/06/09	8	44.21	0	0.00	43.90	8	4,224	0.19%
2023/06/08	3	44.05	0	0.00	44.05	3	4,254	0.07%
2023/06/07	1.1	44.96	0	0.00	45.20	1.1	4,335	0.03%
2023/06/06	0	0.00	0.2	45.40	45.20	-0.2	4,371	0.00%
2023/06/05	0	0.00	7	45.49	45.40	-7	4,430	-0.16%
2023/06/02	2	45.18	2	45.10	44.75	0	4,433	0.00%
2023/05/31	0	0.00	10	44.84	44.95	-10	4,466	-0.22%
2023/05/30	0	0.00	3	44.90	44.95	-3	4,461	-0.07%
2023/05/29	1	44.75	1	44.37	44.80	0	4,461	0.00%
2023/05/26	3	44.40	0	0.00	44.05	3	4,455	0.07%
2023/05/25	7	44.06	0	0.00	44.05	7	4,447	0.16%
2023/05/24	0	0.00	3	43.80	44.00	-3	4,492	-0.07%
2023/05/23	0	0.00	12	44.16	44.10	-12	4,510	-0.27%
2023/05/19	3	43.53	2	43.45	43.20	1	4,523	0.02%
2023/05/18	0	0.00	2	43.50	43.50	-2	4,597	-0.04%
2023/05/11	0	0.00	5	42.15	42.05	-5	4,834	-0.10%
2023/05/09	0.1	42.91	0.1	42.95	42.60	0	4,975	0.00%
2023/05/08	10.1	44.20	0	0.00	43.80	10.1	4,988	0.20%
2023/04/28	1	43.50	0	0.00	43.20	1	5,378	0.02%
2023/04/26	2	42.25	3	42.45	42.50	-1	5,334	-0.02%
2023/04/25	4.2	42.82	0	0.00	42.55	4.2	5,320	0.08%
2023/04/24	8	43.81	5.9	43.67	43.55	2.1	5,314	0.04%
2023/04/21	2	44.58	5	44.15	44.10	-3	5,301	-0.06%
2023/04/20	14.1	45.53	3	45.85	45.15	11.1	5,273	0.21%
2023/04/19	10	45.49	1	45.85	45.25	9	5,337	0.17%
2023/04/18	0	0.00	3	46.25	46.15	-3	5,261	-0.06%
2023/04/17	5	46.22	2	46.15	46.15	3	5,238	0.06%
2023/04/13	7	47.43	9.3	47.31	46.85	-2.3	5,147	-0.04%
2023/04/12	3	48.08	6	48.28	48.35	-3	5,035	-0.06%
2023/04/11	2.3	48.59	4	48.70	48.30	-1.7	4,993	-0.03%
2023/04/10	6	48.53	5.1	48.64	48.65	1	4,980	0.02%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/04/06	11.6	47.65	3	48.03	47.60	8.6	4,906	0.18%
2023/03/31	7.2	48.83	7	48.97	48.50	0.2	4,867	0.00%
2023/03/30	13.4	48.62	7.1	48.72	48.65	6.3	4,837	0.13%
2023/03/29	13.1	48.30	1	48.55	48.00	12.1	4,819	0.25%
2023/03/28	8.1	48.54	9	48.37	48.10	-0.9	4,807	-0.02%
2023/03/27	9.1	48.73	7	48.79	48.90	2.1	4,706	0.04%
2023/03/24	22.1	49.37	3	49.23	49.35	19.1	4,633	0.41%
2023/03/23	13.5	49.34	0	0.00	49.55	13.5	4,531	0.30%
2023/03/22	3	48.28	6.1	48.77	48.90	-3.1	4,355	-0.07%
2023/03/21	13	48.11	21.1	47.81	47.70	-8.1	4,191	-0.19%
2023/03/20	20	47.17	0	0.00	47.20	20	4,007	0.50%
2023/03/17	0.1	46.80	0	0.00	46.20	0.1	3,945	0.00%
2023/03/16	1	46.60	31	46.71	46.45	-30	3,860	-0.78%
2023/03/15	0	0.00	5.1	46.31	45.95	-5.1	3,782	-0.13%
2023/03/14	11	44.18	3	45.05	44.90	8	3,738	0.21%
2023/03/13	5	44.75	0	0.00	44.75	5	3,733	0.13%
2023/03/10	1	45.30	1.1	46.44	45.40	-0.1	3,731	0.00%
2023/03/09	1	46.50	0	0.00	46.20	1	3,782	0.03%
2023/03/08	3	46.28	15	46.53	46.90	-12	3,772	-0.32%
2023/03/07	7	46.26	0	0.00	46.10	7	3,742	0.19%
2023/03/06	23	45.94	0	0.00	46.05	23	3,738	0.62%
2023/03/03	5	45.00	6	44.93	45.00	-1	3,738	-0.03%
2023/03/01	1	44.45	1	44.50	45.10	0	3,897	0.00%
2023/02/23	0	0.00	1	45.35	45.35	-1	3,899	-0.03%
2023/02/22	2	45.05	0	0.00	45.15	2	3,948	0.05%
2023/02/21	3	45.98	4	46.39	45.85	-1	3,949	-0.03%
2023/02/20	3	46.35	0	0.00	46.35	3	4,028	0.07%
2023/02/17	1	46.15	2	46.15	46.25	-1	4,126	-0.02%
2023/02/16	1	46.30	4	46.14	46.45	-3	4,165	-0.07%
2023/02/15	2	44.70	2	44.80	45.05	0	4,284	0.00%
2023/02/14	3	45.30	1	45.30	45.05	2	4,354	0.05%
2023/02/10	1	46.05	0	0.00	45.70	1	4,528	0.02%
2023/02/09	3	46.63	3.1	46.92	46.65	-0.1	4,594	0.00%
2023/02/08	6	46.45	0	0.00	46.15	6	4,578	0.13%
2023/02/07	4	45.75	5.1	45.73	46.20	-1.1	4,562	-0.02%
2023/02/06	13	45.28	1	44.80	44.70	12	4,616	0.26%
2023/02/03	2	45.73	10	45.55	45.55	-8	4,610	-0.17%
2023/02/02	2	46.15	5	46.19	46.10	-3	4,610	-0.07%
2023/01/31	0	0.00	4.1	44.65	44.85	-4.1	4,618	-0.09%
2023/01/30	3	44.10	8	43.69	44.50	-5	4,570	-0.11%
2023/01/17	6	42.24	1	42.05	42.10	5	4,472	0.11%
2023/01/16	1	42.10	2	41.98	42.20	-1	4,562	-0.02%
2023/01/13	2	42.08	5	42.87	41.80	-3	4,593	-0.07%
2023/01/12	5	42.64	1	42.80	42.55	4	4,600	0.09%
2023/01/11	3	43.50	1	43.45	43.40	2	4,613	0.04%
2023/01/10	2	43.58	2	43.48	43.90	0	4,666	0.00%
2023/01/09	1.1	43.34	4	44.03	44.25	-2.9	4,683	-0.06%
2023/01/05	0	0.00	3	42.40	41.65	-3	4,758	-0.06%
2023/01/03	0	0.00	1	41.35	41.45	-1	4,896	-0.02%
2022/12/28	4	40.79	2	41.03	40.75	2	5,203	0.04%
2022/12/23	1	41.70	0	0.00	41.80	1	5,471	0.02%
2022/12/22	1	42.15	1	42.10	41.95	0	5,563	0.00%
2022/12/21	4	42.09	1	42.30	41.65	3	5,752	0.05%
2022/12/20	4	42.89	1	43.35	41.85	3	6,069	0.05%
2022/12/19	0	0.00	0.1	43.45	43.40	-0.1	6,280	0.00%
2022/12/16	1	43.65	0	0.00	43.65	1	6,368	0.02%
2022/12/15	1	44.75	0	0.00	44.60	1	6,395	0.02%
2022/12/14	1	44.75	0.1	44.50	44.80	1	6,467	0.01%
2022/12/13	1	43.95	1	44.15	43.85	0	6,483	0.00%
2022/12/12	2	43.75	3	43.75	43.75	-1	6,505	-0.02%
2022/12/09	2.1	44.67	1	45.30	44.25	1.1	6,550	0.02%
2022/12/08	4.1	44.79	2	44.53	44.85	2.1	6,563	0.03%
2022/12/07	1	45.50	0	0.00	44.75	1	6,595	0.02%
2022/12/06	3	45.90	0	0.00	46.00	3	6,609	0.05%
2022/12/05	0.1	47.65	1	48.00	47.70	-0.9	6,613	-0.01%
2022/12/02	2	47.55	0	0.00	47.60	2	6,622	0.03%
2022/12/01	4	47.59	2	47.30	47.70	2	6,644	0.03%
2022/11/30	1	46.00	1	45.40	45.95	0	6,594	0.00%
2022/11/29	10	45.10	3	44.77	45.20	7	6,728	0.10%
2022/11/28	0	0.00	1	45.75	45.55	-1	6,740	-0.01%
2022/11/25	2	46.25	21	46.01	45.90	-19	6,802	-0.28%
2022/11/24	2	46.25	11.1	46.43	46.50	-9.1	6,820	-0.13%
2022/11/23	16	46.02	15.1	45.49	45.20	1	6,795	0.01%
2022/11/22	1.1	45.79	0	0.00	45.65	1.1	6,842	0.02%
2022/11/21	2	45.98	1	46.00	45.85	1	7,128	0.01%
2022/11/18	0	0.00	2	46.00	45.65	-2	7,432	-0.03%
2022/11/17	4.1	46.14	1	46.25	46.20	3.1	7,423	0.04%
2022/11/16	8.1	45.85	1	45.15	46.10	7.1	7,464	0.10%
2022/11/15	1	45.55	3.1	45.49	46.00	-2.1	7,430	-0.03%
2022/11/14	1	45.25	1	44.75	45.00	0	7,468	0.00%
2022/11/11	26	45.54	6.1	45.37	44.75	20	7,530	0.26%
2022/11/10	1	43.80	3	43.60	43.80	-2	7,430	-0.03%
2022/11/09	0	0.00	2	42.90	43.00	-2	7,527	-0.03%
2022/11/08	0	0.00	0.1	42.90	42.25	-0.1	7,570	0.00%
2022/11/07	1.1	41.78	0	0.00	42.35	1.1	7,805	0.01%
2022/11/04	1.1	41.18	4.2	41.81	42.20	-3.1	8,032	-0.04%
2022/11/03	0.2	41.31	0.1	41.20	41.40	0.2	8,027	0.00%
2022/11/02	2.1	41.05	2	41.25	41.00	0.1	8,098	0.00%
2022/11/01	2	40.28	5.1	40.23	40.20	-3.1	8,034	-0.04%
2022/10/31	0	0.00	1	39.75	39.90	-1	8,129	-0.01%
2022/10/28	3	39.03	0	0.00	39.05	3	8,131	0.04%
2022/10/27	0	0.00	0.1	39.90	39.95	-0.1	8,121	0.00%
2022/10/26	1	37.80	0	0.00	37.60	1	8,063	0.01%
2022/10/20	0	0.00	1	38.70	38.70	-1	8,089	-0.01%
2022/10/18	1.1	39.76	0	0.00	39.55	1.1	8,090	0.01%
2022/10/17	0	0.00	3	37.50	39.80	-3	8,162	-0.04%
2022/10/14	3	38.58	1	38.75	38.95	2	8,231	0.02%
2022/10/12	0	0.00	1	38.75	38.70	-1	8,242	-0.01%
2022/10/11	2	38.25	0	0.00	38.40	2	8,291	0.02%
2022/10/06	0.1	41.00	0	0.00	41.10	0.1	8,352	0.00%
2022/10/05	4	41.25	6.1	41.40	40.80	-2.1	8,345	-0.02%
2022/10/04	1	39.90	1	39.95	39.90	0	8,311	0.00%
2022/09/30	0	0.00	1	38.05	39.45	-1	8,407	-0.01%
2022/09/28	0.1	38.65	0	0.00	37.90	0.1	8,439	0.00%
2022/09/27	102	39.10	6	38.80	40.30	96	8,331	1.15%	大買/
2022/09/26	13.1	42.56	114	40.16	40.15	-100.9	8,083	-1.25%	大賣/
2022/09/23	2	44.60	10	44.75	44.60	-8	7,976	-0.10%
2022/09/21	3	46.19	0.1	46.60	45.35	3	7,978	0.04%
2022/09/19	2	47.30	0	0.00	46.80	2	8,015	0.02%
2022/09/16	1	47.50	0	0.00	47.25	1	8,045	0.01%
2022/09/14	2	47.30	0	0.00	48.80	2	8,186	0.02%
2022/09/13	2	48.95	0	0.00	48.90	2	8,228	0.02%
2022/09/12	20	49.05	36	49.30	49.30	-16	8,309	-0.19%
2022/09/08	1	48.00	0	0.00	48.00	1	8,404	0.01%
2022/09/06	3	47.47	0	0.00	47.30	3	8,494	0.04%
2022/09/05	4	49.08	6	49.01	48.50	-2	8,483	-0.02%
2022/09/02	0	0.00	1	51.50	51.00	-1	8,479	-0.01%
2022/09/01	2	51.00	2	51.30	51.10	0	8,484	0.00%
2022/08/31	0	0.00	1	51.90	52.20	-1	8,464	-0.01%
2022/08/30	3	51.53	3.1	51.60	52.00	-0.1	8,477	0.00%
2022/08/29	2	50.90	8	50.69	50.70	-6	8,441	-0.07%
2022/08/26	22.3	53.02	48	53.35	52.70	-25.7	8,393	-0.31%
2022/08/25	43	52.85	27.1	52.64	53.60	15.9	8,176	0.19%
2022/08/24	1	50.30	0	0.00	50.30	1	7,970	0.01%
2022/08/23	22	50.53	4	49.95	50.70	18	8,204	0.22%
2022/08/22	2	51.20	3	50.97	50.80	-1	8,484	-0.01%
2022/08/19	9	51.71	21.2	51.54	51.60	-12.2	8,626	-0.14%
2022/08/18	21	50.45	22	51.39	51.50	-1	8,886	-0.01%
2022/08/17	17.1	51.11	0	0.00	50.90	17.1	8,984	0.19%
2022/08/16	12	51.17	12.2	51.54	51.00	-0.2	9,064	0.00%
2022/08/15	1.3	50.28	1.1	49.76	50.20	0.2	8,954	0.00%
2022/08/12	27	50.23	17	50.44	50.30	10	8,964	0.11%
2022/08/11	20	49.10	26	49.31	49.60	-6	8,792	-0.07%
2022/08/10	2	47.60	2	47.48	47.60	0	8,698	0.00%
2022/08/09	7	47.01	4	47.08	47.10	3	8,845	0.03%
2022/08/08	4	45.59	0	0.00	45.95	4	9,344	0.04%
2022/08/05	0	0.00	4	46.13	46.50	-4	9,800	-0.04%
2022/08/04	4	44.35	1	44.30	45.30	3	9,801	0.03%
2022/08/02	6	45.52	0	0.00	45.45	6	10,187	0.06%
2022/08/01	1	47.05	5	47.25	47.15	-4	10,426	-0.04%
2022/07/29	1	47.70	1	47.65	47.75	0	10,543	0.00%
2022/07/28	2.7	47.55	1.1	47.31	47.00	1.7	10,780	0.02%
2022/07/27	0	0.00	3	46.60	47.15	-3	10,957	-0.03%
2022/07/26	12	47.08	13	46.28	45.90	-1	10,981	-0.01%
2022/07/25	1	47.55	2	47.45	47.55	-1	11,009	-0.01%
2022/07/22	5	48.33	1	48.35	48.10	4	11,136	0.04%
2022/07/21	4	48.55	0	0.00	48.95	4	11,207	0.04%
2022/07/20	2	47.70	4.1	47.55	47.25	-2.1	11,225	-0.02%
2022/07/18	1	48.25	0	0.00	48.20	1	11,402	0.01%
2022/07/15	0	0.00	2	47.25	47.55	-2	11,364	-0.02%
2022/07/14	0	0.00	1	46.10	46.15	-1	11,335	-0.01%
2022/07/13	0	0.00	8	45.24	44.80	-8	11,443	-0.07%
2022/07/12	5	45.26	10	44.61	44.00	-5	11,600	-0.04%
2022/07/11	22	47.81	11	47.29	47.30	11	11,749	0.09%
2022/07/08	0.1	45.85	2	46.00	46.40	-1.9	11,789	-0.02%
2022/07/07	0	0.00	1	43.75	44.90	-1	11,800	-0.01%
2022/07/06	1	43.40	2.6	44.00	43.30	-1.6	12,100	-0.01%
2022/07/05	1	44.55	3	45.85	46.00	-2	12,371	-0.02%
2022/07/04	0	0.00	2	44.45	44.55	-2	12,364	-0.02%
2022/07/01	14	47.03	15	47.29	45.05	-1	12,365	-0.01%
2022/06/30	1	48.10	0	0.00	48.05	1	12,273	0.01%
2022/06/28	3	50.80	0	0.00	51.00	3	12,440	0.02%
2022/06/27	3	52.23	3	52.20	52.40	0	12,592	0.00%
2022/06/24	2	49.75	0	0.00	50.50	2	12,776	0.02%
2022/06/23	3	50.70	0	0.00	49.95	3	13,229	0.02%
2022/06/22	2	51.15	3	51.20	50.20	-1	14,000	-0.01%
2022/06/21	1	52.10	2	51.65	52.40	-1	14,530	-0.01%
2022/06/20	3	51.47	2	50.30	50.20	1	14,839	0.01%
2022/06/17	3	53.43	3	52.50	52.60	0	14,885	0.00%
2022/06/16	2	55.00	3.2	55.68	54.60	-1.2	14,888	-0.01%
2022/06/15	3	57.80	1	57.50	57.00	2	14,993	0.01%
2022/06/14	0	0.00	1	57.20	58.40	-1	15,309	-0.01%
2022/06/13	5	57.94	0	0.00	57.70	5	15,378	0.03%
2022/06/10	1	60.30	0	0.00	60.50	1	15,371	0.01%
2022/06/09	0	0.00	2	61.10	61.00	-2	15,626	-0.01%
2022/06/07	0.2	61.30	1	61.00	61.30	-0.9	15,905	-0.01%
2022/06/02	0	0.00	1	61.60	61.60	-1	16,288	-0.01%
2022/06/01	8.1	61.60	21	61.73	61.60	-13	16,483	-0.08%
2022/05/31	16.2	62.63	5.2	62.48	62.30	11.1	16,488	0.07%
2022/05/30	8	62.33	6	62.27	62.00	2	16,441	0.01%
2022/05/27	12.1	61.10	7	60.93	60.70	5.1	16,268	0.03%
2022/05/26	14	60.43	3	60.63	60.00	11	16,175	0.07%
2022/05/25	0	0.00	4	59.70	59.80	-4	15,883	-0.03%
2022/05/24	4	58.00	5	58.88	57.50	-1	15,892	-0.01%
2022/05/23	2	59.75	1	59.60	59.40	1	15,785	0.01%
2022/05/20	4	59.18	5	59.32	59.60	-1	15,830	-0.01%
2022/05/19	41	58.37	81	58.21	59.60	-40	15,801	-0.25%
2022/05/18	37	59.30	36	59.50	59.30	1	15,781	0.01%
2022/05/17	46	59.04	40.1	58.70	60.10	5.9	15,738	0.04%
2022/05/16	78	60.04	41	60.57	58.60	37	15,715	0.24%
2022/05/13	10	59.56	14	59.23	59.70	-4	15,340	-0.03%
2022/05/12	5	55.84	14	55.83	55.50	-9	15,166	-0.06%
2022/05/11	3	56.90	0	0.00	56.90	3	15,825	0.02%
2022/05/10	11	56.74	12	54.90	58.00	-1	16,239	-0.01%
2022/05/09	2	56.85	9	56.76	56.60	-7	16,322	-0.04%
2022/05/06	6	55.40	1	55.20	55.50	5	16,342	0.03%
2022/05/05	6	57.15	27.2	56.57	57.80	-21.2	16,717	-0.13%
2022/05/04	28	55.89	3	56.13	55.60	25	16,714	0.15%
2022/05/03	0	0.00	1	55.30	55.50	-1	16,822	-0.01%
2022/04/29	1	54.80	3	55.70	54.30	-2	17,101	-0.01%
2022/04/28	0	0.00	7	55.00	54.70	-7	17,318	-0.04%
2022/04/27	7.2	51.73	7.1	53.27	53.80	0.1	17,354	0.00%
2022/04/26	6	55.03	1	55.50	54.70	5	17,287	0.03%
2022/04/25	0	55.01	3.1	55.69	54.20	-3	17,357	-0.02%
2022/04/22	9	58.40	0	0.00	57.90	9	17,523	0.05%
2022/04/21	4	60.13	3	59.90	59.90	1	17,766	0.01%
2022/04/20	5	59.26	1	60.00	58.90	4	18,011	0.02%
2022/04/19	6	60.22	4	60.65	59.30	2	18,412	0.01%
2022/04/18	4	59.85	1	60.17	59.00	3	18,403	0.02%
2022/04/15	7	58.90	0	0.00	58.40	7	18,432	0.04%
2022/04/14	1	61.50	3	61.00	60.80	-2	18,655	-0.01%
2022/04/13	13.1	62.21	2	62.00	62.40	11.1	18,634	0.06%
2022/04/12	13.1	62.25	14	61.84	60.90	-0.9	18,821	0.00%
2022/04/11	8	64.16	16	63.77	62.60	-8	18,728	-0.04%
2022/04/08	1.1	67.99	0	0.00	68.00	1.1	18,893	0.01%
2022/04/07	1	68.70	3.1	69.54	68.00	-2.1	18,970	-0.01%
2022/04/06	1	68.30	10	68.00	69.40	-9	19,232	-0.05%
2022/04/01	4.3	67.97	4	67.73	69.00	0.3	19,662	0.00%
2022/03/31	18	69.17	4.1	69.23	68.90	14	19,841	0.07%
2022/03/30	15.2	69.89	3	70.23	69.80	12.2	19,946	0.06%
2022/03/29	6	69.78	5	70.24	70.00	1	20,416	0.00%
2022/03/28	10.3	68.60	1	69.20	70.50	9.3	20,327	0.05%
2022/03/25	26.2	73.22	21.5	73.72	71.10	4.7	20,092	0.02%
2022/03/24	46.1	76.42	31.2	76.14	76.30	14.9	19,374	0.08%
2022/03/23	10.2	78.75	19	78.78	79.00	-8.8	19,064	-0.05%
2022/03/22	1	77.00	4	77.15	77.20	-3	19,631	-0.02%
2022/03/21	4	75.88	5	76.16	75.80	-1	19,753	-0.01%
2022/03/18	22	74.96	3	74.97	75.30	19	20,122	0.09%
2022/03/17	17.4	73.33	25	74.28	74.90	-7.7	20,327	-0.04%
2022/03/16	0	0.00	1	71.00	70.40	-1	20,662	0.00%
2022/03/15	1.1	71.28	20.1	71.90	70.20	-19	21,408	-0.09%
2022/03/14	20	72.50	12	72.90	72.50	8	23,269	0.03%
2022/03/11	5.1	71.11	5	70.20	71.40	0.1	23,531	0.00%
2022/03/10	13	71.50	1	71.60	71.70	12	24,096	0.05%
2022/03/09	7.3	68.86	20	68.65	68.60	-12.8	24,579	-0.05%
2022/03/08	9.1	70.05	12	69.73	68.10	-2.9	25,744	-0.01%
2022/03/07	13.1	72.60	0	0.00	72.00	13.1	27,870	0.05%
2022/03/04	1	77.70	6	77.32	76.50	-5	30,560	-0.02%
2022/03/03	3	77.27	10	77.98	77.40	-7	32,162	-0.02%
2022/03/02	17	75.66	7	75.83	76.30	10	33,425	0.03%
2022/03/01	0	0.00	1	72.90	75.20	-1	35,505	0.00%
2022/02/25	1.6	72.17	0.3	72.20	72.40	1.3	37,159	0.00%
2022/02/24	3	73.06	13.5	73.93	71.50	-10.5	37,706	-0.03%
2022/02/22	5	75.70	6	74.88	74.90	-1	38,753	0.00%
2022/02/21	12	77.47	0	0.00	77.30	12	38,827	0.03%
2022/02/18	4.1	76.10	7	77.24	78.30	-2.9	39,120	-0.01%
2022/02/17	11.4	77.32	6	78.20	77.00	5.4	39,815	0.01%
2022/02/16	8.1	78.36	2	79.70	78.10	6.1	39,830	0.02%
2022/02/15	6.2	78.51	4	78.65	77.80	2.2	40,095	0.01%
2022/02/14	8.3	78.39	5	78.06	77.80	3.3	40,215	0.01%
2022/02/11	15.1	79.70	25	79.94	79.70	-10	40,771	-0.02%
2022/02/10	15.3	77.21	12.1	77.03	78.10	3.2	40,750	0.01%
2022/02/09	5	74.90	1	75.10	74.70	4	40,664	0.01%
2022/02/08	5	73.16	1.5	72.40	73.00	3.5	41,039	0.01%
2022/02/07	11.6	72.53	2	71.50	73.40	9.6	40,868	0.02%
2022/01/26	6	75.67	5.2	75.10	76.80	0.8	40,695	0.00%
2022/01/25	7.1	75.63	1.1	75.44	75.40	6	41,051	0.01%
2022/01/24	1	73.40	6.1	73.90	75.30	-5.1	41,508	-0.01%
2022/01/21	5.2	74.27	4.1	75.19	73.10	1.1	41,929	0.00%
2022/01/20	1	76.00	1	76.00	77.60	0	41,885	0.00%
2022/01/19	1.1	77.34	1	77.00	77.10	0.1	41,826	0.00%
2022/01/18	7.1	79.58	7	79.44	78.60	0.1	41,937	0.00%
2022/01/17	10	79.14	12	80.08	79.30	-2	41,950	0.00%
2022/01/14	16.2	77.34	6	77.72	78.10	10.2	42,033	0.02%
2022/01/13	3.1	79.98	6	79.98	79.60	-2.9	42,427	-0.01%
2022/01/12	42	80.77	41.4	78.80	78.20	0.6	42,420	0.00%
2022/01/11	2	79.15	2	78.90	78.30	0	42,167	0.00%
2022/01/10	4	79.78	11	79.45	80.00	-7	42,243	-0.02%
2022/01/07	5.4	79.41	16.2	79.38	78.50	-10.8	42,337	-0.03%
2022/01/06	22	81.97	3	81.60	82.90	19	41,989	0.05%
2022/01/05	11.2	83.75	40.2	82.82	82.50	-29	42,144	-0.07%
2022/01/04	25.2	85.44	16.3	85.14	85.50	8.9	42,220	0.02%
2022/01/03	81.2	86.32	65	85.79	84.80	16.2	42,114	0.04%
2021/12/30	22	85.27	7	85.14	85.50	15	42,011	0.04%
2021/12/29	8	85.40	10	86.00	85.00	-2	42,044	0.00%
2021/12/28	25	85.48	13	84.35	84.20	12	41,934	0.03%
2021/12/27	9.4	84.13	4.2	84.81	84.70	5.2	41,756	0.01%
2021/12/24	1.1	83.36	2	83.35	82.50	-0.9	41,692	0.00%
2021/12/23	20.3	84.11	10	84.23	83.20	10.3	41,679	0.02%
2021/12/22	2.6	81.68	6.5	81.71	81.00	-4	41,410	-0.01%
2021/12/21	9	81.20	17.1	81.49	81.20	-8.1	41,428	-0.02%
2021/12/20	4.1	82.72	7.2	82.41	82.20	-3.1	41,361	-0.01%
2021/12/17	7.1	82.67	13	82.57	82.40	-5.9	41,536	-0.01%
2021/12/16	47.4	85.01	27.2	84.17	84.50	20.2	41,773	0.05%
2021/12/15	10.1	81.63	10	81.80	81.80	0.1	41,044	0.00%
2021/12/14	6.5	81.83	11.2	81.00	81.60	-4.7	41,013	-0.01%
2021/12/13	31.4	83.37	37.8	83.83	82.80	-6.4	40,747	-0.02%
2021/12/10	56.4	85.20	45	85.04	84.90	11.4	40,474	0.03%
2021/12/09	59.1	86.24	58.3	86.42	84.60	0.8	39,901	0.00%
2021/12/08	85	87.57	89.1	87.95	88.40	-4.1	39,235	-0.01%
2021/12/07	45.2	83.31	57.3	83.36	84.30	-12	37,600	-0.03%
2021/12/06	11.4	83.83	22	83.92	83.30	-10.6	37,365	-0.03%
2021/12/03	21	85.74	16	85.73	86.50	5	37,287	0.01%
2021/12/02	44.3	86.33	48.2	85.88	85.40	-3.9	37,252	-0.01%
2021/12/01	64.5	85.22	84.4	85.71	86.70	-19.8	36,316	-0.05%
2021/11/30	66.7	85.45	66.3	84.90	81.80	0.4	34,565	0.00%
2021/11/29	45.3	80.27	31.7	79.19	84.90	13.6	32,731	0.04%
2021/11/26	44	78.13	59	77.70	77.20	-15	31,324	-0.05%
2021/11/25	110.7	77.96	66	77.81	79.70	44.7	30,253	0.15%	大買/
2021/11/24	21.7	75.92	35.1	76.14	76.40	-13.3	28,302	-0.05%
2021/11/23	7.1	70.21	7	69.49	69.50	0.1	27,223	0.00%
2021/11/22	19.9	70.21	41.4	70.23	71.20	-21.5	27,501	-0.08%
2021/11/19	12	68.07	136	67.71	67.30	-124	27,702	-0.45%	大賣/鉅額交易
2021/11/18	13	68.03	5	68.18	67.70	8	27,758	0.03%
2021/11/17	5	68.30	14	68.26	68.90	-9	27,904	-0.03%
2021/11/16	26.2	69.84	17	69.69	68.20	9.1	27,849	0.03%
2021/11/15	4.7	67.72	9	67.58	67.40	-4.3	27,355	-0.02%
2021/11/12	35.3	67.36	17.1	66.85	66.80	18.2	27,411	0.07%
2021/11/11	26.1	68.64	7.1	69.14	68.60	19	27,191	0.07%
2021/11/10	16.7	69.58	30.5	69.44	69.60	-13.9	27,049	-0.05%
2021/11/09	18.1	68.50	14.1	68.70	68.30	4	26,377	0.02%
2021/11/08	11	67.26	11.1	67.74	66.60	-0.1	25,834	0.00%
2021/11/05	24.1	67.65	27.3	66.89	66.30	-3.2	25,599	-0.01%
2021/11/04	6	64.83	7.2	64.98	64.70	-1.2	25,211	0.00%
2021/11/03	7.1	64.09	11	64.21	64.10	-3.9	25,388	-0.02%
2021/11/02	4.2	67.34	28.1	66.09	65.50	-23.9	25,396	-0.09%
2021/11/01	17.1	67.64	29.3	67.32	68.00	-12.2	25,138	-0.05%
2021/10/29	22.1	64.29	22	63.80	64.20	0.1	24,825	0.00%
2021/10/28	14	62.20	6	62.72	61.60	8	24,286	0.03%
2021/10/27	13.1	61.86	7	61.97	62.10	6.1	24,335	0.03%
2021/10/26	11	61.73	15	62.05	61.20	-4	24,811	-0.02%
2021/10/25	3.1	60.87	0.1	61.10	61.60	3	25,087	0.01%
2021/10/22	26	61.93	19	61.91	62.00	7	25,756	0.03%
2021/10/21	51	61.66	41	62.24	60.50	10	26,940	0.04%
2021/10/20	4	58.53	7	58.84	58.30	-3	27,151	-0.01%
2021/10/19	8	57.12	4	57.68	57.10	4	27,572	0.01%
2021/10/18	17	57.09	6	57.47	56.80	11	28,329	0.04%
2021/10/15	3.1	57.87	11	58.26	58.80	-7.9	28,865	-0.03%
2021/10/14	8	55.48	20	55.21	55.10	-12	29,007	-0.04%
2021/10/13	6.1	56.47	1	57.00	54.90	5.1	29,386	0.02%
2021/10/12	14	57.99	2	57.85	57.70	12	29,393	0.04%
2021/10/08	2	61.60	1	60.70	61.30	1	29,452	0.00%
2021/10/07	11	61.05	10	61.91	62.10	1	29,875	0.00%
2021/10/06	5	59.40	1	59.00	58.50	4	31,380	0.01%
2021/10/05	9	59.54	16.8	59.70	60.40	-7.8	32,249	-0.02%
2021/10/04	7	60.16	12	60.69	58.20	-5	32,428	-0.02%
2021/10/01	20	60.81	5	61.56	60.50	15	33,205	0.05%
2021/09/30	4.3	62.76	1	62.23	63.60	3.2	34,625	0.01%
2021/09/29	30.3	64.39	14	63.36	63.20	16.3	34,630	0.05%
2021/09/28	8	67.49	2	67.86	67.10	6	34,636	0.02%
2021/09/27	24	68.84	3	68.47	68.10	21	34,805	0.06%
2021/09/24	7	70.23	8	69.84	69.00	-1	35,209	0.00%
2021/09/23	13	70.19	15	70.08	69.60	-2	35,387	-0.01%
2021/09/22	9	68.54	18	68.97	69.30	-9	35,842	-0.03%
2021/09/17	10	68.00	13	68.63	69.40	-3	36,073	-0.01%
2021/09/16	6	68.88	13	68.97	69.00	-7	36,748	-0.02%
2021/09/15	2	67.35	13	67.16	67.10	-11	37,667	-0.03%
2021/09/14	8	68.80	19	68.62	68.10	-11	39,322	-0.03%
2021/09/13	21.3	68.95	3	69.03	68.30	18.3	40,604	0.05%
2021/09/10	30	66.70	54	67.32	69.30	-24	41,229	-0.06%
2021/09/09	16	66.81	18	66.68	67.00	-2	43,160	0.00%
2021/09/08	32.2	65.31	10	65.61	65.00	22.2	43,523	0.05%
2021/09/07	20	70.43	29.1	69.18	68.60	-9	43,238	-0.02%
2021/09/06	7.1	71.00	14	70.92	70.60	-6.9	42,950	-0.02%
2021/09/03	11	70.73	22.1	70.48	72.00	-11.1	42,853	-0.03%
2021/09/02	54.4	71.15	28	71.42	68.80	26.4	43,072	0.06%
2021/09/01	26	69.61	10	70.20	70.70	16	42,978	0.04%
2021/08/31	15.2	69.72	11	70.06	70.40	4.2	43,744	0.01%
2021/08/30	11.3	69.87	9.2	69.68	69.60	2.1	43,580	0.00%
2021/08/27	21	69.68	11.1	69.16	68.70	9.9	43,718	0.02%
2021/08/26	23.7	69.88	24	69.80	70.20	-0.3	43,464	0.00%
2021/08/25	56.1	68.42	57	68.82	68.70	-0.9	42,798	0.00%
2021/08/24	9	65.46	2	65.70	64.60	7	41,825	0.02%
2021/08/23	18	64.72	20.5	64.44	64.90	-2.5	41,991	-0.01%
2021/08/20	13	61.78	11	62.30	62.00	2	42,002	0.00%
2021/08/19	8.1	60.71	10	61.25	60.00	-1.9	42,029	0.00%
2021/08/18	6	59.20	9.1	59.19	60.30	-3.1	42,809	-0.01%
2021/08/17	5.1	57.63	2.1	59.14	56.00	2.9	42,930	0.01%
2021/08/16	1.1	59.72	1.5	59.67	59.20	-0.4	42,830	0.00%
2021/08/13	10	62.18	8	61.38	59.80	2	42,736	0.00%
2021/08/12	5.5	62.74	6	63.38	63.00	-0.5	42,761	0.00%
2021/08/11	5	62.01	23.2	62.29	63.00	-18.2	42,854	-0.04%
2021/08/10	10	63.59	6	63.90	62.70	4	42,903	0.01%
2021/08/09	14.2	66.62	0	0.00	65.50	14.2	43,104	0.03%
2021/08/06	21.4	69.74	6	69.43	69.30	15.4	43,250	0.04%
2021/08/05	2	71.00	19	71.39	71.60	-17	43,441	-0.04%
2021/08/04	6	70.60	10	71.18	69.70	-4	43,842	-0.01%
2021/08/03	11	69.11	4	69.15	69.00	7	43,935	0.02%
2021/08/02	6.3	68.89	5	69.82	68.70	1.3	44,212	0.00%
2021/07/30	27	71.00	17	71.38	69.80	10	44,358	0.02%
2021/07/29	8.2	70.10	7	69.70	71.80	1.2	44,148	0.00%
2021/07/28	31	67.35	30	66.80	67.60	1	44,340	0.00%
2021/07/27	47.2	73.12	34	72.10	71.70	13.2	44,608	0.03%
2021/07/26	5	71.00	33	70.97	71.20	-28	43,726	-0.06%
2021/07/23	60.2	69.56	5	68.70	67.90	55.2	43,313	0.13%
2021/07/22	35	69.41	11.2	70.02	69.30	23.8	43,250	0.05%
2021/07/21	23	67.27	24	66.98	66.40	-1	43,084	0.00%
2021/07/20	5	66.28	4	65.73	65.10	1	44,059	0.00%
2021/07/19	7	66.89	8.2	67.04	67.10	-1.2	45,994	0.00%
2021/07/16	18.2	65.53	30	65.27	65.10	-11.8	47,289	-0.02%
2021/07/15	11	65.43	0	0.00	65.50	11	50,274	0.02%
2021/07/14	4	66.45	7.1	67.11	66.50	-3.1	51,027	-0.01%
2021/07/13	50	70.09	51.1	70.33	67.10	-1.1	50,995	0.00%
2021/07/12	36	66.21	48.5	66.92	67.70	-12.5	49,305	-0.03%
2021/07/09	6	64.18	5	64.90	63.90	1	48,631	0.00%
2021/07/08	17.4	65.02	16	65.36	64.20	1.4	49,415	0.00%
2021/07/07	26.7	64.41	15	63.89	65.70	11.7	49,823	0.02%
2021/07/06	11	60.89	5	61.42	60.70	6	49,067	0.01%
2021/07/05	12	61.74	9.1	62.01	62.00	2.9	50,883	0.01%
2021/07/02	5.1	60.94	10	60.39	61.30	-4.9	51,926	-0.01%
2021/07/01	16	59.31	36.3	59.38	58.80	-20.3	52,148	-0.04%
2021/06/30	27	62.11	21	62.07	61.10	6	51,772	0.01%
2021/06/29	32	62.92	46	62.74	62.00	-14	51,477	-0.03%
2021/06/28	34	61.31	14.5	61.35	61.00	19.5	50,641	0.04%
2021/06/25	21.3	62.16	71	62.42	60.90	-49.7	50,287	-0.10%
2021/06/24	47	63.21	37.3	62.78	62.80	9.7	49,465	0.02%
2021/06/23	64	62.28	46	62.25	64.50	18	48,366	0.04%
2021/06/22	32.6	60.21	34.5	61.14	59.60	-1.9	46,598	0.00%
2021/06/21	24.2	58.49	24	58.47	59.20	0.2	45,198	0.00%
2021/06/18	40	59.02	67.1	59.47	58.00	-27.1	44,400	-0.06%
2021/06/17	3	56.33	12	55.44	56.50	-9	42,212	-0.02%
2021/06/16	10	53.86	2	54.10	53.20	8	41,615	0.02%
2021/06/15	31	54.15	21	54.37	54.50	10	41,494	0.02%
2021/06/11	11	54.19	26	54.33	53.70	-15	41,405	-0.04%
2021/06/10	35	56.06	23	55.68	55.10	12	41,386	0.03%
2021/06/09	47	55.26	45	54.63	54.50	2	40,538	0.00%
2021/06/08	51	54.21	43	54.01	53.40	8	39,603	0.02%
2021/06/07	0	0.00	2	51.95	52.30	-2	38,610	-0.01%
2021/06/04	9	52.74	7	52.07	51.50	2	38,533	0.01%
2021/06/03	8	51.85	23	52.08	52.70	-15	38,248	-0.04%
2021/06/02	8	50.64	5	50.88	50.70	3	37,984	0.01%
2021/06/01	31	52.42	23	51.59	51.60	8	37,889	0.02%
2021/05/28	8	51.23	26	51.50	50.80	-18	37,541	-0.05%
2021/05/27	10	50.45	8	50.24	50.00	2	37,595	0.01%
2021/05/26	42	50.85	32	50.87	49.65	10	38,069	0.03%
2021/05/25	29	46.66	38	47.56	49.35	-9	37,991	-0.02%
2021/05/24	13	43.71	2	44.50	44.90	11	37,818	0.03%
2021/05/21	6	43.68	4	43.83	44.10	2	37,958	0.01%
2021/05/20	9	44.04	10	43.88	42.90	-1	38,330	0.00%
2021/05/19	9	44.93	6	44.10	45.55	3	38,318	0.01%
2021/05/18	11	43.74	19	44.12	45.15	-8	38,251	-0.02%
2021/05/17	16	40.86	20	42.53	41.35	-4	38,136	-0.01%
2021/05/14	37	46.35	30	45.26	44.45	7	37,652	0.02%
2021/05/13	15	45.02	15	45.81	46.10	0	37,223	0.00%
2021/05/12	25	46.54	28	46.49	45.20	-3	36,716	-0.01%
2021/05/11	6	49.03	4	48.75	48.10	2	35,969	0.01%
2021/05/10	13.1	52.50	7	52.73	51.50	6.1	35,516	0.02%
2021/05/07	20	53.45	18	53.85	54.70	2	35,156	0.01%
2021/05/06	1	52.00	9	52.76	51.20	-8	34,824	-0.02%
2021/05/05	14	54.66	3.1	54.97	51.80	10.9	34,990	0.03%
2021/05/04	20	53.55	45	53.66	55.20	-25	34,372	-0.07%
2021/05/03	64	57.97	54	55.06	54.90	10	33,362	0.03%
2021/04/29	4	58.27	11.1	58.25	58.00	-7	32,885	-0.02%
2021/04/28	12.1	57.10	12.4	58.09	56.90	-0.4	32,626	0.00%
2021/04/27	22.1	56.94	12	56.62	56.10	10.1	32,409	0.03%
2021/04/26	27.5	60.01	10	60.12	58.80	17.5	31,778	0.06%
2021/04/23	25	57.40	30	57.69	58.30	-5	30,344	-0.02%
2021/04/22	46.3	56.93	46	56.41	53.00	0.3	29,151	0.00%
2021/04/21	68.6	56.82	76	57.02	56.40	-7.4	27,746	-0.03%
2021/04/20	24	50.47	47	52.04	52.90	-23	24,892	-0.09%
2021/04/19	8	47.86	9	47.76	48.15	-1	23,884	0.00%
2021/04/16	18.1	46.31	13	46.61	46.15	5.1	23,470	0.02%
2021/04/15	38	46.42	20	46.11	46.50	18	23,342	0.08%
2021/04/14	42	48.13	73	47.54	46.55	-31	23,124	-0.13%
2021/04/13	52	50.41	26	50.33	48.20	26	22,165	0.12%
2021/04/12	23	49.61	36	49.33	48.60	-13	20,842	-0.06%
2021/04/09	112	49.11	62.2	49.07	48.55	49.8	20,153	0.25%	大買/
2021/04/08	27.2	45.91	51	46.56	48.00	-23.8	18,280	-0.13%
2021/04/07	13	43.33	10	43.59	43.65	3	17,193	0.02%
2021/04/06	1	41.45	4	41.98	42.45	-3	17,560	-0.02%
2021/04/01	19	41.95	19	41.96	41.75	0	17,712	0.00%
2021/03/31	2	41.85	7	41.79	42.20	-5	17,669	-0.03%
2021/03/29	5	41.39	3	41.28	41.60	2	18,033	0.01%
2021/03/26	4	41.03	4	41.10	41.15	0	18,784	0.00%
2021/03/25	2	41.13	2	41.35	41.05	0	18,873	0.00%
2021/03/24	0	0.00	2	41.25	41.00	-2	19,006	-0.01%
2021/03/23	2	41.53	7	41.37	41.15	-5	19,321	-0.03%
2021/03/22	1	41.50	3	41.37	41.60	-2	19,501	-0.01%
2021/03/19	7	41.46	4	41.55	41.55	3	19,841	0.02%
2021/03/18	3	42.55	8	42.45	42.20	-5	20,037	-0.02%
2021/03/17	32	43.08	17	43.16	43.00	15	20,750	0.07%
2021/03/16	8	42.71	7	42.79	43.30	1	21,165	0.00%
2021/03/15	2	41.53	0	0.00	41.55	2	23,087	0.01%
2021/03/12	6	41.25	2	40.98	41.25	4	24,180	0.02%
2021/03/11	4	40.89	2	40.88	41.15	2	25,079	0.01%
2021/03/10	4	40.88	4	41.04	40.30	0	27,227	0.00%
2021/03/09	3	40.55	2	41.00	40.80	1	28,202	0.00%
2021/03/08	5	41.86	6	41.98	41.60	-1	28,620	0.00%
2021/03/05	3	41.18	1	41.55	40.85	2	29,173	0.01%
2021/03/04	4	42.53	0	0.00	42.00	4	29,757	0.01%
2021/03/03	6	42.54	6	42.14	42.45	0	29,771	0.00%
2021/03/02	15	44.85	12	45.64	43.20	3	29,757	0.01%
2021/02/26	17	45.23	5	45.54	44.80	12	29,441	0.04%
2021/02/25	29	45.75	39	45.46	46.50	-10	28,947	-0.03%
2021/02/24	4	43.43	3	43.80	42.90	1	28,334	0.00%
2021/02/23	5	43.50	8	43.92	43.40	-3	28,170	-0.01%
2021/02/22	6	43.79	4	43.70	43.50	2	27,996	0.01%
2021/02/19	3	43.03	4	42.95	43.25	-1	27,507	0.00%
2021/02/18	3	42.12	4	42.35	42.45	-1	27,405	0.00%
2021/02/17	0	0.00	5	40.89	40.90	-5	27,170	-0.02%
2021/02/05	4	38.83	1	39.05	38.65	3	26,937	0.01%
2021/02/04	2	39.08	1	39.45	38.95	1	26,891	0.00%
2021/02/03	2	39.58	2	39.95	39.40	0	26,883	0.00%
2021/02/02	2	39.78	8	39.72	39.70	-6	26,830	-0.02%
2021/02/01	10	39.16	13	39.02	39.00	-3	26,794	-0.01%
2021/01/29	6	40.28	4	40.58	40.00	2	26,700	0.01%
2021/01/28	1	40.80	0	0.00	41.00	1	26,567	0.00%
2021/01/27	12	42.21	19	41.97	41.45	-7	26,466	-0.03%
2021/01/26	2	40.23	2	40.38	40.20	0	25,920	0.00%
2021/01/25	2	39.65	1	40.40	40.40	1	25,874	0.00%
2021/01/22	1	40.40	5	40.08	40.45	-4	25,767	-0.02%
2021/01/21	6	39.00	5	39.33	38.35	1	25,526	0.00%
2021/01/20	23	40.22	6	40.86	39.20	17	25,271	0.07%
2021/01/19	5	43.26	4	43.53	42.95	1	24,844	0.00%
2021/01/18	44	42.87	33	43.89	43.45	11	24,675	0.04%
2021/01/15	30	44.59	24	44.48	43.85	6	24,390	0.02%
2021/01/14	12	43.60	3	43.65	43.35	9	23,214	0.04%
2021/01/13	7	43.25	16	43.12	43.20	-9	22,781	-0.04%
2021/01/12	10	41.74	1	42.15	41.90	9	22,334	0.04%
2021/01/11	3	42.83	15	42.83	42.95	-12	22,159	-0.05%
2021/01/08	6	41.88	4	41.83	42.00	2	22,102	0.01%
2021/01/07	4	42.21	7	42.48	42.00	-3	22,321	-0.01%
2021/01/06	7	41.87	2	41.98	41.55	5	22,178	0.02%
2021/01/05	2	42.05	3	42.07	42.25	-1	21,936	0.00%
2021/01/04	14	41.96	4	42.46	41.80	10	21,825	0.05%
2020/12/31	4	43.28	6	43.06	42.80	-2	21,588	-0.01%
2020/12/30	13	44.17	17	43.96	43.65	-4	21,398	-0.02%
2020/12/29	28	44.24	33	44.19	43.90	-5	21,047	-0.02%
2020/12/28	8	41.34	9	41.71	42.65	-1	20,134	0.00%
2020/12/25	2	42.10	3	42.05	41.70	-1	19,751	-0.01%
2020/12/24	10	42.38	7	42.28	42.20	3	19,574	0.02%
2020/12/23	21	42.85	16	42.45	42.60	5	19,383	0.03%
2020/12/22	14	43.04	7	43.25	41.80	7	19,094	0.04%
2020/12/21	1	40.25	4	41.20	41.50	-3	18,269	-0.02%
2020/12/18	4	41.20	3	41.27	41.10	1	18,105	0.01%
2020/12/17	4	41.65	54	41.22	41.10	-50	17,956	-0.28%
2020/12/16	11	42.63	4	42.53	42.50	7	17,643	0.04%
2020/12/15	16	43.32	11	43.45	41.60	5	17,424	0.03%
2020/12/14	5	43.78	4.2	43.82	43.40	0.8	17,103	0.00%
2020/12/11	20	45.34	22	44.65	44.25	-2	16,861	-0.01%
2020/12/10	14	44.64	11	44.71	44.05	3	15,993	0.02%
2020/12/09	66	46.62	43.3	46.30	45.70	22.7	15,207	0.15%
2020/12/08	38	44.99	18	44.73	45.70	20	13,020	0.15%
2020/12/07	10	43.51	15	44.06	43.05	-5	11,934	-0.04%
2020/12/04	76.5	42.84	67	43.07	44.30	9.5	11,044	0.09%
2020/12/03	6	41.71	54	42.27	42.55	-48	8,896	-0.54%
2020/12/02	6	39.06	21	39.17	38.70	-15	8,094	-0.19%
2020/12/01	14	38.59	31	39.00	38.70	-17	7,662	-0.22%
2020/11/30	18	38.43	30	38.66	37.75	-12	7,067	-0.17%
2020/11/27	7	36.12	1	36.20	36.20	6	6,504	0.09%
2020/11/26	2	35.85	2	35.90	36.25	0	6,560	0.00%
2020/11/25	1	35.25	2	35.45	35.25	-1	6,471	-0.02%
2020/11/24	4	36.01	2	35.73	35.40	2	6,440	0.03%
2020/11/23	2	35.38	1	35.10	35.95	1	6,216	0.02%
2020/11/20	1	34.30	6	34.31	34.35	-5	5,793	-0.09%
2020/11/19	0	0.00	1	34.05	33.85	-1	5,733	-0.02%
2020/11/18	0	0.00	1	33.45	33.40	-1	5,645	-0.02%
2020/11/17	4	33.65	1	33.50	33.50	3	5,675	0.05%
2020/11/16	0	0.00	26	32.91	33.15	-26	5,760	-0.45%
2020/11/13	0	0.00	36	32.83	32.80	-36	5,827	-0.62%
2020/11/04	1	32.95	0	0.00	32.60	1	6,454	0.02%
2020/11/02	25	31.61	5	31.65	32.50	20	6,846	0.29%
2020/10/29	1	32.05	0	0.00	32.35	1	7,069	0.01%
2020/10/28	2	32.95	0	0.00	32.85	2	7,182	0.03%
2020/10/27	3	33.35	0	0.00	33.40	3	7,980	0.04%
2020/10/23	16	33.91	1	33.95	33.90	15	8,170	0.18%
2020/10/22	2	34.50	1	34.35	34.20	1	8,650	0.01%
2020/10/21	1	34.35	0	0.00	34.00	1	8,799	0.01%
2020/10/19	1	34.70	0	0.00	34.50	1	8,956	0.01%
2020/10/16	1	34.50	0	0.00	34.50	1	8,991	0.01%
2020/10/15	1	35.85	38	35.88	35.60	-37	8,927	-0.41%
2020/10/12	12	33.62	0	0.00	33.50	12	8,986	0.13%
2020/10/08	1	34.30	0	0.00	34.20	1	9,028	0.01%
2020/10/06	0	0.00	5	34.52	34.25	-5	9,169	-0.05%
2020/10/05	4	34.25	0	0.00	34.10	4	9,303	0.04%
2020/09/29	1	33.75	0	0.00	33.75	1	9,617	0.01%
2020/09/28	20	34.00	0	0.00	33.90	20	9,959	0.20%
2020/09/25	29	33.38	9	32.84	33.25	20	10,610	0.19%
2020/09/24	12	33.75	1	33.85	33.35	11	11,107	0.10%
2020/09/23	1	34.45	1	34.50	34.55	0	11,120	0.00%
2020/09/22	3	34.53	2	34.48	34.55	1	11,169	0.01%
2020/09/21	1	35.40	1	35.70	34.90	0	11,158	0.00%
2020/09/18	2	35.83	2	35.85	35.75	0	11,133	0.00%
2020/09/17	1	35.65	3	36.07	36.10	-2	11,111	-0.02%
2020/09/16	3	35.63	1	35.70	35.45	2	10,976	0.02%
2020/09/15	3	35.47	53	35.59	35.30	-50	10,937	-0.46%
2020/09/14	1	35.10	1	35.15	35.10	0	11,011	0.00%
2020/09/10	1	35.75	1	35.95	35.45	0	11,042	0.00%
2020/09/09	1	35.45	1	34.85	35.90	0	11,088	0.00%
2020/09/08	2	35.13	2	35.35	35.25	0	11,062	0.00%
2020/09/07	2	36.95	0	0.00	35.50	2	11,222	0.02%
2020/09/03	0	0.00	1	35.80	35.35	-1	10,853	-0.01%
2020/09/02	0	0.00	1	35.60	35.60	-1	10,878	-0.01%
2020/09/01	13	34.90	5	34.83	34.85	8	11,131	0.07%
2020/08/31	18	34.78	20	34.87	34.80	-2	10,967	-0.02%
2020/08/28	10	34.20	0	0.00	34.40	10	10,840	0.09%
2020/08/27	0	0.00	1	34.90	35.15	-1	10,857	-0.01%
2020/08/25	4	33.79	1	33.60	33.60	3	11,005	0.03%
2020/08/24	1	33.35	1	33.70	33.45	0	11,001	0.00%
2020/08/21	4	33.40	3	33.58	33.65	1	11,014	0.01%
2020/08/20	47	33.51	4	33.31	33.00	43	11,012	0.39%
2020/08/19	26	36.06	5	35.85	35.65	21	10,851	0.19%
2020/08/18	9	36.73	1	37.15	36.45	8	10,844	0.07%
2020/08/17	9	36.91	2	36.08	36.85	7	10,705	0.07%
2020/08/14	1	35.25	6	35.30	35.40	-5	10,541	-0.05%
2020/08/13	1	35.45	1	35.60	35.20	0	10,583	0.00%
2020/08/12	1	35.45	1	35.45	35.55	0	10,578	0.00%
2020/08/11	4	35.61	3	35.82	35.40	1	10,619	0.01%
2020/08/10	5	35.53	6	35.76	35.20	-1	10,633	-0.01%
2020/08/07	9	36.12	6	36.15	35.75	3	10,730	0.03%
2020/08/06	2	37.05	2	37.20	37.45	0	10,749	0.00%
2020/08/05	0	0.00	1	37.50	36.90	-1	10,688	-0.01%
2020/08/04	4	37.11	2	37.03	37.10	2	10,597	0.02%
2020/08/03	5	37.17	1	36.70	36.85	4	10,564	0.04%
2020/07/31	7	36.98	17	37.16	37.15	-10	10,441	-0.10%
2020/07/30	0	0.00	3	35.97	36.35	-3	9,654	-0.03%
2020/07/29	5	35.56	4	35.78	35.50	1	9,631	0.01%
2020/07/28	7	36.11	8	36.04	35.65	-1	9,736	-0.01%
2020/07/27	4	34.88	4	34.95	35.25	0	9,497	0.00%
2020/07/24	8	34.68	4	34.48	34.25	4	9,370	0.04%
2020/07/23	1	34.95	1	35.30	34.85	0	9,367	0.00%
2020/07/22	2	35.05	2	35.18	35.05	0	9,487	0.00%
2020/07/21	5	34.92	5	35.06	34.85	0	9,454	0.00%
2020/07/20	3	34.48	4	34.54	34.50	-1	9,423	-0.01%
2020/07/17	4	34.90	3	35.18	34.85	1	9,443	0.01%
2020/07/16	14	35.45	14	35.32	35.60	0	9,483	0.00%
2020/07/15	2	34.08	2	33.85	34.20	0	9,227	0.00%
2020/07/14	2	33.70	1	33.90	33.50	1	9,231	0.01%
2020/07/13	0	0.00	6	34.17	34.30	-6	9,247	-0.06%
2020/07/10	2	36.65	2	35.85	35.55	0	9,270	0.00%
2020/07/09	0	0.00	3	37.12	36.70	-3	9,162	-0.03%
2020/07/08	0	0.00	4	37.36	37.20	-4	9,011	-0.04%
2020/07/07	9	37.63	13	37.27	37.00	-4	8,909	-0.04%
2020/07/06	11	38.63	29	38.72	38.55	-18	8,697	-0.21%
2020/07/03	3	36.12	8	35.36	36.45	-5	8,188	-0.06%
2020/07/02	12	34.26	1	34.20	34.20	11	7,697	0.14%
2020/07/01	0	0.00	1	33.80	33.80	-1	7,699	-0.01%
2020/06/30	1	33.55	1	33.40	33.40	0	7,723	0.00%
2020/06/24	4	33.43	2	33.48	33.30	2	7,783	0.03%
2020/06/23	1	33.50	4	33.66	33.55	-3	7,879	-0.04%
2020/06/22	1	33.55	1	33.75	33.50	0	7,964	0.00%
2020/06/19	3	33.93	7	34.09	33.60	-4	8,082	-0.05%
2020/06/18	1	33.45	2	33.58	33.50	-1	8,038	-0.01%
2020/06/17	2	33.55	2	33.68	33.75	0	8,047	0.00%
2020/06/16	5	34.05	4	33.76	33.95	1	8,149	0.01%
2020/06/15	2	33.68	0	0.00	33.30	2	8,200	0.02%
2020/06/12	4	33.84	10	33.44	34.15	-6	8,265	-0.07%
2020/06/11	9	32.97	3	33.17	32.75	6	8,149	0.07%
2020/06/10	5	33.65	2	33.75	33.70	3	8,183	0.04%
2020/06/09	5	34.01	7	34.29	33.90	-2	8,370	-0.02%
2020/06/08	14	35.06	15	34.62	34.85	-1	8,405	-0.01%
2020/06/05	2	33.90	3	33.85	33.90	-1	8,023	-0.01%
2020/06/04	3	33.75	5	33.82	33.60	-2	8,147	-0.02%
2020/06/03	4	34.39	1	34.50	34.15	3	8,189	0.04%
2020/06/02	5	34.40	8	34.38	34.55	-3	8,115	-0.04%
2020/06/01	1	33.10	2	33.00	33.60	-1	7,927	-0.01%
2020/05/29	1	32.95	2	33.08	32.75	-1	7,968	-0.01%
2020/05/28	2	33.28	2	33.38	33.10	0	8,140	0.00%
2020/05/27	5	33.30	4	33.36	33.20	1	8,364	0.01%
2020/05/26	6	33.56	3	33.88	33.50	3	8,744	0.03%
2020/05/25	0	0.00	3	33.30	33.70	-3	8,973	-0.03%
2020/05/22	3	32.72	0	0.00	32.60	3	8,967	0.03%
2020/05/21	4	33.65	5	33.70	33.65	-1	8,967	-0.01%
2020/05/20	1	33.40	1	33.45	33.55	0	9,054	0.00%
2020/05/19	1	32.85	1	33.20	33.20	0	9,104	0.00%
2020/05/18	2	32.75	0	0.00	32.40	2	9,309	0.02%
2020/05/15	3	33.93	2	34.43	33.45	1	9,366	0.01%
2020/05/14	3	34.15	4	34.30	33.70	-1	9,582	-0.01%
2020/05/13	6	34.31	9	34.08	34.40	-3	9,598	-0.03%
2020/05/12	10	33.55	2	33.63	33.40	8	9,448	0.08%
2020/05/11	1	33.00	2	32.85	33.05	-1	9,464	-0.01%
2020/05/08	2	33.23	0	0.00	32.70	2	9,395	0.02%
2020/05/05	15	33.30	10	32.55	32.55	5	9,207	0.05%
2020/05/04	4	32.58	9	32.76	32.85	-5	9,141	-0.05%
2020/04/30	10	32.07	5	32.13	32.70	5	8,989	0.06%
2020/04/28	3	31.28	1	31.15	30.95	2	8,819	0.02%
2020/04/27	0	0.00	4	30.64	30.70	-4	8,850	-0.05%
2020/04/23	0	0.00	6	29.58	29.30	-6	8,710	-0.07%
2020/04/21	6	29.28	1	29.30	28.75	5	8,808	0.06%
2020/04/20	1	29.20	0	0.00	29.00	1	8,715	0.01%
2020/04/14	1	28.60	2	28.70	28.65	-1	8,655	-0.01%
2020/04/13	0	0.00	1	28.05	28.00	-1	8,677	-0.01%
2020/04/09	4	28.79	6	28.58	28.45	-2	9,015	-0.02%
2020/04/08	4	28.24	5	27.72	28.90	-1	9,001	-0.01%
2020/04/07	1	27.30	41	27.18	27.30	-40	8,905	-0.45%
2020/04/06	3	26.42	2	26.28	26.60	1	9,145	0.01%
2020/04/01	1	25.95	1	26.25	26.15	0	9,526	0.00%
2020/03/31	2	25.90	2	25.88	25.95	0	9,491	0.00%
2020/03/30	3	25.43	4	25.39	25.70	-1	9,638	-0.01%
2020/03/27	25	26.69	3	26.25	25.60	22	9,646	0.23%
2020/03/26	1	25.85	1	26.05	26.05	0	9,570	0.00%
2020/03/25	3	25.63	3	25.83	26.00	0	9,519	0.00%
2020/03/24	2	23.80	2	24.00	23.90	0	9,452	0.00%
2020/03/23	1	22.90	1	22.90	22.60	0	9,873	0.00%
2020/03/20	4	24.43	0	0.00	24.30	4	10,014	0.04%
2020/03/19	3	23.55	4	24.01	22.55	-1	10,038	-0.01%
2020/03/18	23	26.14	5	25.70	25.05	18	10,011	0.18%
2020/03/17	7	25.71	5	25.21	25.05	2	10,270	0.02%
2020/03/16	4	27.06	37	27.29	26.45	-33	10,196	-0.32%
2020/03/13	4	27.35	62	27.21	27.90	-58	10,206	-0.57%
2020/03/12	21	30.57	8	30.86	30.20	13	10,016	0.13%
2020/03/11	17	32.90	3	32.75	32.40	14	10,010	0.14%
2020/03/10	0	0.00	2	32.23	33.05	-2	10,412	-0.02%
2020/03/09	0	0.00	14	33.08	33.00	-14	10,701	-0.13%
2020/03/05	15	35.37	5	35.35	35.20	10	10,574	0.09%
2020/03/03	22	35.92	10	35.75	35.15	12	10,472	0.11%
2020/03/02	35	34.99	10	35.15	35.50	25	10,424	0.24%
2020/02/27	10	35.97	40	35.90	34.15	-30	10,167	-0.30%
2020/02/26	30	35.25	30	34.80	36.00	0	9,735	0.00%
2020/02/25	30	34.93	15	34.80	35.15	15	9,448	0.16%
2020/02/24	15	34.90	11	34.75	35.00	4	9,393	0.04%
2020/02/21	3	34.95	0	0.00	35.40	3	9,348	0.03%
2020/02/20	1	35.35	0	0.00	35.00	1	9,230	0.01%
2020/02/19	25	35.36	31	35.16	35.30	-6	9,113	-0.07%
2020/02/18	43	34.65	38	35.01	34.65	5	8,882	0.06%
2020/02/17	9	34.74	1	34.90	34.65	8	8,773	0.09%
2020/02/14	1	33.50	0	0.00	34.00	1	8,475	0.01%
2020/02/12	5	33.95	0	0.00	33.60	5	8,348	0.06%
2020/02/06	5	32.50	0	0.00	32.40	5	8,669	0.06%
2020/02/03	0	0.00	10	30.98	31.20	-10	8,871	-0.11%
2020/01/31	0	0.00	1	32.20	32.50	-1	8,827	-0.01%
2020/01/30	0	0.00	5	32.40	32.25	-5	9,107	-0.05%
2020/01/20	0	0.00	1	35.90	35.80	-1	9,084	-0.01%
2020/01/17	1	35.50	20	35.53	35.45	-19	9,265	-0.21%
2020/01/15	5	35.96	8	35.90	35.55	-3	9,835	-0.03%
2020/01/14	30	35.38	0	0.00	35.40	30	9,947	0.30%
2020/01/13	0	0.00	1	34.55	35.15	-1	10,704	-0.01%
2020/01/10	2	34.08	0	0.00	34.15	2	11,060	0.02%
2020/01/09	1	34.30	0	0.00	34.30	1	11,048	0.01%
2020/01/08	1	34.00	0	0.00	34.00	1	11,063	0.01%
2020/01/06	10	35.42	2	35.45	35.20	8	11,228	0.07%
2020/01/03	7	36.81	8	37.25	36.25	-1	11,149	-0.01%
2020/01/02	12	36.88	1	37.00	36.90	11	10,906	0.10%
2019/12/31	5	36.55	2	36.68	36.35	3	10,825	0.03%
2019/12/30	18	37.39	28	37.46	37.10	-10	10,750	-0.09%
2019/12/27	27	36.75	2	37.08	37.30	25	10,473	0.24%
2019/12/24	1	35.80	2	35.70	35.80	-1	10,039	-0.01%
2019/12/20	0	0.00	3	35.95	35.90	-3	10,247	-0.03%
2019/12/18	0	0.00	7	36.99	36.30	-7	10,454	-0.07%
2019/12/17	3	36.50	0	0.00	36.60	3	10,055	0.03%
2019/12/16	5	36.17	0	0.00	36.05	5	10,068	0.05%
2019/12/13	0	0.00	1	35.35	35.60	-1	9,918	-0.01%
2019/12/12	22	36.40	22	36.41	35.50	0	9,803	0.00%
2019/12/10	0	0.00	6	35.72	35.75	-6	9,363	-0.06%
2019/12/09	0	0.00	5	35.80	35.30	-5	9,240	-0.05%
2019/12/06	0	0.00	5	35.65	35.55	-5	9,233	-0.05%
2019/12/05	3	35.25	4	35.55	35.25	-1	9,090	-0.01%
2019/12/04	3	34.70	1	34.80	34.85	2	8,701	0.02%
2019/11/26	0	0.00	1	33.35	33.35	-1	8,500	-0.01%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/18	0	0.00	1	33.35	33.35	-1	8,874	-0.01%
2019/11/15	0	0.00	4	33.10	33.00	-4	8,970	-0.04%
2019/11/13	11	33.35	0	0.00	33.25	11	9,090	0.12%
2019/11/12	1	33.20	0	0.00	33.60	1	9,106	0.01%
2019/11/11	0	0.00	15	33.05	33.00	-15	9,114	-0.16%
2019/11/08	1	34.20	0	0.00	34.30	1	9,043	0.01%
2019/11/06	10	36.60	10	36.05	35.75	0	9,078	0.00%
2019/11/05	1	36.10	0	0.00	36.00	1	8,993	0.01%
2019/11/04	1	36.00	0	0.00	35.80	1	8,863	0.01%
2019/11/01	2	35.40	10	35.40	35.70	-8	8,740	-0.09%
2019/10/31	2	35.05	0	0.00	35.05	2	8,780	0.02%
2019/10/30	0	0.00	1	35.80	35.80	-1	8,690	-0.01%
2019/10/29	11	36.44	7	36.55	36.05	4	8,683	0.05%
2019/10/25	5	36.20	42	36.34	35.50	-37	8,580	-0.43%
2019/10/24	14	36.51	0	0.00	36.70	14	8,427	0.17%
2019/10/23	14	36.62	33	36.50	36.35	-19	8,296	-0.23%
2019/10/22	6	36.03	0	0.00	36.15	6	8,261	0.07%
2019/10/21	45	35.90	17	36.26	36.30	28	8,106	0.35%
2019/10/18	7	34.35	3	34.53	34.80	4	7,458	0.05%
2019/10/17	1	33.50	1	33.30	33.45	0	7,237	0.00%
2019/10/16	0	0.00	1	33.10	33.20	-1	7,345	-0.01%
2019/10/15	1	33.60	0	0.00	33.40	1	7,326	0.01%
2019/10/14	1	34.20	0	0.00	33.75	1	7,233	0.01%
2019/10/08	0	0.00	2	32.80	32.90	-2	7,118	-0.03%
2019/10/04	22	34.34	0	0.00	33.85	22	7,280	0.30%
2019/10/01	0	0.00	1	34.40	34.60	-1	7,428	-0.01%
2019/09/27	1	33.70	0	0.00	33.65	1	7,471	0.01%
2019/09/26	2	34.30	0	0.00	34.10	2	7,535	0.03%
2019/09/25	0	0.00	17	34.44	34.50	-17	7,686	-0.22%
2019/09/24	3	34.15	2	34.33	34.15	1	7,755	0.01%
2019/09/23	0	0.00	1	33.55	33.75	-1	7,525	-0.01%
2019/09/20	1	33.60	1	33.80	33.45	0	7,554	0.00%
2019/09/19	4	33.34	4	33.35	33.50	0	7,653	0.00%
2019/09/16	0	0.00	1	32.50	32.20	-1	7,696	-0.01%
2019/09/11	1	32.00	1	31.95	31.90	0	7,914	0.00%
2019/09/10	0	0.00	2	32.18	31.90	-2	8,037	-0.02%
2019/09/06	6.7	33.06	0	0.00	32.90	6.7	8,430	0.08%
2019/09/05	2	32.85	3	33.13	32.90	-1	8,426	-0.01%
2019/09/03	5	32.76	3	32.90	32.50	2	8,754	0.02%
2019/09/02	4	32.64	1	32.70	32.70	3	8,710	0.03%
2019/08/30	5	32.96	1	32.75	32.10	4	8,713	0.05%
2019/08/28	1	32.35	1	32.60	32.55	0	8,568	0.00%
2019/08/27	1	31.60	1	31.55	31.40	0	8,406	0.00%
2019/08/26	1	31.70	0	0.00	31.50	1	8,466	0.01%
2019/08/21	3	32.75	0	0.00	32.70	3	8,500	0.04%
2019/08/19	0	0.00	2	33.50	33.40	-2	8,459	-0.02%
2019/08/14	1	33.15	1	32.85	32.50	0	8,552	0.00%
2019/08/08	1	33.05	0	0.00	32.85	1	8,736	0.01%
2019/08/07	0	0.00	1	33.25	33.20	-1	8,803	-0.01%
2019/08/06	1	33.55	0	0.00	34.15	1	8,983	0.01%
2019/08/05	1	34.00	0	0.00	33.85	1	9,305	0.01%
2019/08/02	1	34.70	0	0.00	34.55	1	9,570	0.01%
2019/08/01	0	0.00	1	35.70	35.75	-1	9,723	-0.01%
2019/07/30	2	35.95	0	0.00	35.60	2	9,958	0.02%
2019/07/29	5	37.03	1	37.50	37.05	4	9,899	0.04%