合晶 (6182)-凱基-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
39.55
漲跌
--
漲幅
0.00%
成交量
1,198張
產業
上櫃半導體類股
1517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－凱基-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

凱基-敦北券商分點個股進出
凱基-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
2024/05/15	3	39.70	2.1	39.80	39.55	0.9	2,960	0.03%
2024/05/10	2	39.90	2	39.95	39.95	0	2,954	0.00%
2024/05/09	1	38.85	0	0.00	39.30	1	2,923	0.03%
2024/04/29	2	39.40	0	0.00	39.50	2	2,941	0.07%
2024/04/01	1	39.55	0	0.00	39.90	1	3,203	0.03%
2024/03/27	1	39.00	0	0.00	39.00	1	3,324	0.03%
2024/03/22	1	39.70	1	39.70	39.70	0	3,537	0.00%
2024/03/21	1	40.15	0	0.00	40.00	1	3,678	0.03%
2024/03/20	2	40.33	0	0.00	40.15	2	3,999	0.05%
2024/03/19	2	39.95	0	0.00	39.60	2	4,036	0.05%
2024/03/18	3	38.80	0	0.00	38.80	3	4,353	0.07%
2024/03/15	1	39.90	0	0.00	39.70	1	4,579	0.02%
2024/03/13	3	41.10	0	0.00	40.70	3	4,537	0.07%
2024/03/12	1	41.25	0	0.00	41.20	1	4,493	0.02%
2024/03/08	1	41.70	3	42.02	42.35	-2	4,322	-0.05%
2024/03/07	0	0.00	1	40.05	39.95	-1	3,985	-0.03%
2024/03/04	3	40.15	0	0.00	40.10	3	3,992	0.08%
2024/02/15	2	41.00	0	0.00	41.20	2	3,965	0.05%
2024/02/02	0	0.00	1	41.00	41.00	-1	3,969	-0.03%
2024/02/01	1	40.95	5	41.00	41.00	-4	4,014	-0.10%
2024/01/31	1	41.25	0	0.00	41.25	1	4,029	0.02%
2024/01/30	1	40.60	0	0.00	40.55	1	4,055	0.02%
2024/01/19	2	42.00	0	0.00	42.15	2	4,291	0.05%
2024/01/17	3	42.22	0	0.00	42.20	3	4,333	0.07%
2024/01/09	0	0.00	2	43.50	43.05	-2	4,338	-0.05%
2024/01/08	0	0.00	1.5	43.62	43.55	-1.5	4,326	-0.03%
2024/01/03	1	43.00	0	0.00	43.20	1	4,318	0.02%
2024/01/02	1	43.10	0	0.00	43.05	1	4,297	0.02%
2023/12/29	2	43.28	0	0.00	43.30	2	4,298	0.05%
2023/12/28	5	43.55	0	0.00	43.55	5	4,277	0.12%
2023/12/20	31	44.98	30	44.65	44.65	1	3,989	0.03%
2023/12/19	9	44.88	9	45.19	45.00	0	3,943	0.00%
2023/12/18	2	46.00	0	0.00	46.05	2	3,839	0.05%
2023/12/15	0	0.00	57.1	48.50	48.05	-57.1	3,768	-1.52%
2023/12/14	4	46.30	0	0.00	47.40	4	3,495	0.11%
2023/12/13	1.1	48.64	0	0.00	46.45	1.1	3,474	0.03%
2023/12/12	0	0.00	3	47.27	47.60	-3	3,179	-0.09%
2023/12/11	0	0.00	1	44.40	44.20	-1	2,933	-0.03%
2023/11/27	0	0.00	0.5	43.96	43.85	-0.5	3,299	-0.02%
2023/11/22	1	43.60	0	0.00	43.70	1	3,317	0.03%
2023/11/20	0	0.00	1	44.00	44.05	-1	3,340	-0.03%
2023/11/16	0	0.00	7	43.51	43.80	-7	3,373	-0.21%
2023/11/09	5	42.40	0	0.00	42.40	5	3,456	0.14%
2023/11/08	2	43.00	0	0.00	43.15	2	3,457	0.06%
2023/11/06	5	43.39	0	0.00	43.50	5	3,448	0.14%
2023/11/02	0	0.00	0	45.00	45.15	0	3,480	0.00%
2023/11/01	5	43.45	5	44.05	44.60	0	3,501	0.00%
2023/10/23	2	46.00	0	0.00	46.00	2	3,507	0.06%
2023/10/18	0	0.00	5	46.25	45.90	-5	3,621	-0.14%
2023/10/13	0	0.00	1	46.70	46.50	-1	3,861	-0.03%
2023/10/11	0	0.00	1	45.65	45.05	-1	4,050	-0.02%
2023/10/04	1	44.65	0	0.00	44.95	1	4,411	0.02%
2023/10/03	1	45.00	0	0.00	45.00	1	4,457	0.02%
2023/09/25	3	44.60	0	0.00	44.95	3	4,702	0.06%
2023/09/21	1	45.00	0	0.00	44.85	1	4,742	0.02%
2023/09/20	2	45.30	0	0.00	44.90	2	4,817	0.04%
2023/09/19	8	46.43	3	46.10	45.70	5	4,900	0.10%
2023/09/15	5	46.65	17	46.84	46.50	-12	4,802	-0.25%
2023/09/11	2	44.40	0	0.00	44.40	2	4,792	0.04%
2023/09/08	2	45.05	2	45.20	44.85	0	5,009	0.00%
2023/09/07	2	44.90	2	45.00	44.85	0	4,970	0.00%
2023/09/06	0	0.00	1	44.00	44.30	-1	4,892	-0.02%
2023/09/05	10	43.85	0	0.00	43.55	10	4,848	0.21%
2023/09/01	0	0.00	1	42.75	43.10	-1	4,864	-0.02%
2023/08/30	1	42.45	0	0.00	42.45	1	4,885	0.02%
2023/08/22	1	41.85	0	0.00	41.65	1	4,921	0.02%
2023/08/18	0	0.00	1	41.30	41.25	-1	4,893	-0.02%
2023/08/14	2	39.25	0	0.00	39.25	2	4,827	0.04%
2023/08/11	2	40.30	0	0.00	39.95	2	4,795	0.04%
2023/08/09	3	40.53	0	0.00	40.45	3	4,724	0.06%
2023/08/02	3	42.28	0	0.00	42.45	3	4,603	0.07%
2023/07/31	3	42.85	0	0.00	42.50	3	4,534	0.07%
2023/07/27	2	43.75	0	0.00	43.60	2	4,464	0.04%
2023/07/26	1	42.60	0	0.00	42.75	1	4,454	0.02%
2023/07/24	1	43.00	0	0.00	43.05	1	4,423	0.02%
2023/07/20	0	0.00	2	45.75	45.60	-2	4,426	-0.05%
2023/07/19	5	46.72	15	46.93	45.60	-10	4,456	-0.22%
2023/07/18	16	48.42	1	48.60	48.60	15	4,399	0.34%
2023/07/17	1	48.70	5	48.90	48.90	-4	4,293	-0.09%
2023/07/14	1	48.15	1	47.85	48.45	0	4,239	0.00%
2023/07/13	14	47.57	1	48.10	47.35	13	4,166	0.31%
2023/07/12	12	48.27	0	0.00	48.10	12	4,123	0.29%
2023/07/11	3	47.80	1	47.75	47.80	2	4,014	0.05%
2023/07/06	0	0.00	2	47.75	47.75	-2	3,922	-0.05%
2023/07/05	2	47.05	3	47.20	47.35	-1	3,870	-0.03%
2023/07/04	0	0.00	5	46.96	46.75	-5	3,838	-0.13%
2023/07/03	3	47.85	1	47.40	47.30	2	3,841	0.05%
2023/06/30	0	0.00	1	47.10	47.30	-1	3,822	-0.03%
2023/06/29	0	0.00	2	47.05	46.95	-2	3,842	-0.05%
2023/06/28	4	47.38	2	47.20	47.20	2	3,834	0.05%
2023/06/27	1	47.00	0	0.00	46.60	1	3,836	0.03%
2023/06/26	0	0.00	1	46.25	46.15	-1	3,751	-0.03%
2023/06/21	0	0.00	12	46.25	46.15	-12	3,831	-0.31%
2023/06/19	10	46.27	0	0.00	46.25	10	4,117	0.24%
2023/06/15	0	0.00	3	46.08	46.40	-3	4,270	-0.07%
2023/06/14	15	46.18	2	45.75	46.30	13	4,244	0.31%
2023/06/13	5	44.50	1	44.70	44.50	4	4,099	0.10%
2023/06/12	0	0.00	1	43.80	43.85	-1	4,195	-0.02%
2023/06/09	0	0.00	6	43.95	43.90	-6	4,224	-0.14%
2023/06/08	10	44.35	0	0.00	44.05	10	4,254	0.24%
2023/06/06	1	44.75	0	0.00	45.20	1	4,371	0.02%
2023/06/01	2	44.55	0	0.00	44.65	2	4,454	0.04%
2023/05/29	0	0.00	0.1	44.75	44.80	-0.1	4,461	0.00%
2023/05/25	0	0.00	2	44.05	44.05	-2	4,447	-0.04%
2023/05/23	4	44.18	0	0.00	44.10	4	4,510	0.09%
2023/05/19	1	43.45	0	0.00	43.20	1	4,523	0.02%
2023/05/17	1	43.05	0	0.00	43.00	1	4,643	0.02%
2023/05/09	10	42.85	0	0.00	42.60	10	4,975	0.20%
2023/04/24	1	43.70	0	0.00	43.55	1	5,314	0.02%
2023/04/19	4	45.66	3	45.37	45.25	1	5,337	0.02%
2023/04/18	1	46.35	0	0.00	46.15	1	5,261	0.02%
2023/04/14	0	0.00	4	46.60	46.70	-4	5,182	-0.08%
2023/04/13	4	47.60	8	47.26	46.85	-4	5,147	-0.08%
2023/04/11	2	48.50	0	0.00	48.30	2	4,993	0.04%
2023/04/10	9	48.59	15	48.27	48.65	-6	4,980	-0.12%
2023/04/06	2	47.80	2	47.60	47.60	0	4,906	0.00%
2023/03/31	0	0.00	1	49.05	48.50	-1	4,867	-0.02%
2023/03/28	3	48.37	7	48.40	48.10	-4	4,807	-0.08%
2023/03/27	2	48.65	2	49.18	48.90	0	4,706	0.00%
2023/03/24	0	0.00	4	49.24	49.35	-4	4,633	-0.09%
2023/03/23	0	0.00	9	49.44	49.55	-9	4,531	-0.20%
2023/03/22	13	48.72	5	48.59	48.90	8	4,355	0.18%
2023/03/21	6	48.07	8	48.11	47.70	-2	4,191	-0.05%
2023/03/20	0	0.00	1	47.20	47.20	-1	4,007	-0.02%
2023/03/17	0	0.00	1	46.90	46.20	-1	3,945	-0.03%
2023/03/16	1	46.45	1	46.40	46.45	0	3,860	0.00%
2023/03/15	4	45.50	4	46.28	45.95	0	3,782	0.00%
2023/03/10	2	46.63	3	46.48	45.40	-1	3,731	-0.03%
2023/03/09	15	46.73	15	46.20	46.20	0	3,782	0.00%
2023/03/08	2	46.45	0	0.00	46.90	2	3,772	0.05%
2023/03/06	0	0.00	2	45.70	46.05	-2	3,738	-0.05%
2023/03/03	2	45.15	0	0.00	45.00	2	3,738	0.05%
2023/03/01	1	44.40	0	0.00	45.10	1	3,897	0.03%
2023/02/24	1	44.80	0	0.00	44.90	1	3,889	0.03%
2023/02/21	1	46.05	0	0.00	45.85	1	3,949	0.03%
2023/02/20	2	46.50	0	0.00	46.35	2	4,028	0.05%
2023/02/17	0	46.10	0	0.00	46.25	0	4,126	0.00%
2023/02/16	1	45.95	0	0.00	46.45	1	4,165	0.02%
2023/02/15	5	45.00	0	0.00	45.05	5	4,284	0.12%
2023/02/14	0	45.30	0	0.00	45.05	0	4,354	0.00%
2023/02/13	2	45.18	0	0.00	45.15	2	4,433	0.05%
2023/02/10	2	46.65	0	0.00	45.70	2	4,528	0.04%
2023/02/07	0	0.00	2	45.63	46.20	-2	4,562	-0.04%
2023/02/06	1	44.65	0	0.00	44.70	1	4,616	0.02%
2023/02/03	0	0.00	1	45.95	45.55	-1	4,610	-0.02%
2023/01/30	0	0.00	5	44.14	44.50	-5	4,570	-0.11%
2023/01/12	2	42.65	0	0.00	42.55	2	4,600	0.04%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/10	1	43.55	0	0.00	43.90	1	4,666	0.02%
2023/01/09	0	0.00	1	44.30	44.25	-1	4,683	-0.02%
2023/01/05	0	0.00	1	42.30	41.65	-1	4,758	-0.02%
2022/12/28	1	41.05	1	40.75	40.75	0	5,203	0.00%
2022/12/21	1	42.20	0	0.00	41.65	1	5,752	0.02%
2022/12/09	1	44.55	0	0.00	44.25	1	6,550	0.02%
2022/12/05	2	48.00	0	0.00	47.70	2	6,613	0.03%
2022/12/02	1	47.80	18	47.70	47.60	-17	6,622	-0.26%
2022/12/01	6	47.87	2	47.55	47.70	4	6,644	0.06%
2022/11/30	0.2	46.00	0	0.00	45.95	0.2	6,594	0.00%
2022/11/29	3.3	44.78	0	0.00	45.20	3.3	6,728	0.05%
2022/11/28	0.2	45.55	0	0.00	45.55	0.2	6,740	0.00%
2022/11/25	12	46.57	0	0.00	45.90	12	6,802	0.18%
2022/11/24	0	0.00	1	46.05	46.50	-1	6,820	-0.01%
2022/11/23	0	0.00	10	45.38	45.20	-10	6,795	-0.15%
2022/11/18	0	0.00	2	45.65	45.65	-2	7,432	-0.03%
2022/11/17	0	0.00	2	45.90	46.20	-2	7,423	-0.03%
2022/11/16	1	46.10	0	0.00	46.10	1	7,464	0.01%
2022/11/15	0	0.00	2	45.78	46.00	-2	7,430	-0.03%
2022/11/14	4	44.98	0	0.00	45.00	4	7,468	0.05%
2022/11/11	1	44.90	2	46.10	44.75	-1	7,530	-0.01%
2022/11/10	8	43.76	6	43.60	43.80	2	7,430	0.03%
2022/11/09	1	43.00	0	0.00	43.00	1	7,527	0.01%
2022/11/08	0.1	42.35	0	0.00	42.25	0.1	7,570	0.00%
2022/11/04	0	0.00	2	41.80	42.20	-2	8,032	-0.02%
2022/11/03	1	41.40	1	41.30	41.40	0	8,027	0.00%
2022/11/02	2	40.95	2	40.75	41.00	0	8,098	0.00%
2022/10/27	0	0.00	1	39.70	39.95	-1	8,121	-0.01%
2022/10/25	1	39.00	0	0.00	38.30	1	8,072	0.01%
2022/10/24	1	39.00	1	40.15	38.95	0	8,111	0.00%
2022/10/21	1	38.80	0	0.00	39.05	1	8,078	0.01%
2022/10/17	0	0.00	1	37.35	39.80	-1	8,162	-0.01%
2022/10/13	0	0.00	4	37.65	36.40	-4	8,282	-0.05%
2022/10/06	1	40.75	2	40.95	41.10	-1	8,352	-0.01%
2022/10/05	0.3	40.80	1	41.85	40.80	-0.7	8,345	-0.01%
2022/09/30	1	38.65	1	38.90	39.45	0	8,407	0.00%
2022/09/27	4	39.64	4	38.90	40.30	0	8,331	0.00%
2022/09/26	1	42.40	2	42.25	40.15	-1	8,083	-0.01%
2022/09/23	5	44.53	0	0.00	44.60	5	7,976	0.06%
2022/09/19	1	47.30	0	0.00	46.80	1	8,015	0.01%
2022/09/16	0	0.00	1	47.55	47.25	-1	8,045	-0.01%
2022/09/13	2	48.95	0	0.00	48.90	2	8,228	0.02%
2022/09/07	0	0.00	2	46.80	46.50	-2	8,480	-0.02%
2022/09/06	3	48.10	2	47.33	47.30	1	8,494	0.01%
2022/09/05	0	0.00	4	49.19	48.50	-4	8,483	-0.05%
2022/09/02	2	51.45	5	51.46	51.00	-3	8,479	-0.04%
2022/09/01	1	51.00	0	0.00	51.10	1	8,484	0.01%
2022/08/31	1	51.90	1	51.40	52.20	0	8,464	0.00%
2022/08/30	2	51.70	1	52.00	52.00	1	8,477	0.01%
2022/08/29	1	50.50	0	0.00	50.70	1	8,441	0.01%
2022/08/26	12	53.60	6	52.73	52.70	6	8,393	0.07%
2022/08/25	4	52.78	14	53.11	53.60	-10	8,176	-0.12%
2022/08/23	0	0.00	5	50.50	50.70	-5	8,204	-0.06%
2022/08/22	2	50.75	0	0.00	50.80	2	8,484	0.02%
2022/08/19	7	52.17	11	52.12	51.60	-4	8,626	-0.05%
2022/08/18	1	51.50	0	0.00	51.50	1	8,886	0.01%
2022/08/17	2	51.05	0	0.00	50.90	2	8,984	0.02%
2022/08/16	13	51.15	108	50.98	51.00	-95	9,064	-1.05%	大賣/
2022/08/15	13	50.08	12	50.30	50.20	1	8,954	0.01%
2022/08/12	5	50.34	76	50.02	50.30	-71	8,964	-0.79%
2022/08/11	186	49.30	2	49.60	49.60	184	8,792	2.09%	大買/鉅額交易
2022/08/09	3	46.70	6	47.18	47.10	-3	8,845	-0.03%
2022/08/05	1	46.55	0	47.00	46.50	1	9,800	0.01%
2022/08/03	0	0.00	1	45.30	45.10	-1	9,954	-0.01%
2022/08/02	0	0.00	1	45.55	45.45	-1	10,187	-0.01%
2022/08/01	3	47.25	0	0.00	47.15	3	10,426	0.03%
2022/07/29	0	0.00	2	47.95	47.75	-2	10,543	-0.02%
2022/07/27	0	0.00	1	46.50	47.15	-1	10,957	-0.01%
2022/07/22	1	48.00	0	0.00	48.10	1	11,136	0.01%
2022/07/21	1	47.85	3	48.32	48.95	-2	11,207	-0.02%
2022/07/20	0	0.00	2	47.58	47.25	-2	11,225	-0.02%
2022/07/19	1	46.30	0	0.00	46.55	1	11,345	0.01%
2022/07/15	2	46.70	1	47.20	47.55	1	11,364	0.01%
2022/07/14	0.1	46.15	0	0.00	46.15	0.1	11,335	0.00%
2022/07/11	2	46.80	2	48.08	47.30	0	11,749	0.00%
2022/07/05	1	45.05	1	45.85	46.00	0	12,371	0.00%
2022/07/04	0	0.00	1	45.25	44.55	-1	12,364	-0.01%
2022/07/01	0	0.00	2	46.43	45.05	-2	12,365	-0.02%
2022/06/30	0	0.00	2	48.08	48.05	-2	12,273	-0.02%
2022/06/28	1	51.60	1	50.70	51.00	0	12,440	0.00%
2022/06/27	0	0.00	1	52.00	52.40	-1	12,592	-0.01%
2022/06/24	1	50.80	0	0.00	50.50	1	12,776	0.01%
2022/06/22	3.1	50.98	0	50.30	50.20	3.1	14,000	0.02%
2022/06/20	0	0.00	8	50.82	50.20	-8	14,839	-0.05%
2022/06/16	0	0.00	1	55.00	54.60	-1	14,888	-0.01%
2022/06/15	1	57.50	0	0.00	57.00	1	14,993	0.01%
2022/06/14	1	57.80	0	0.00	58.40	1	15,309	0.01%
2022/06/13	18	57.67	22	58.16	57.70	-4	15,378	-0.03%
2022/06/10	3	60.37	0	0.00	60.50	3	15,371	0.02%
2022/06/09	0	0.00	2	61.35	61.00	-2	15,626	-0.01%
2022/06/08	2	61.40	0	0.00	60.80	2	15,664	0.01%
2022/06/06	0	0.00	1	61.00	61.00	-1	16,035	-0.01%
2022/06/02	3	62.00	0	0.00	61.60	3	16,288	0.02%
2022/06/01	0	0.00	1	61.60	61.60	-1	16,483	-0.01%
2022/05/31	2	62.60	4	62.50	62.30	-2	16,488	-0.01%
2022/05/30	5	62.26	5	62.16	62.00	0	16,441	0.00%
2022/05/27	3	60.90	12	60.83	60.70	-9	16,268	-0.06%
2022/05/26	15	60.40	9	60.62	60.00	6	16,175	0.04%
2022/05/25	3	59.80	1	58.10	59.80	2	15,883	0.01%
2022/05/24	2	59.20	3	57.70	57.50	-1	15,892	-0.01%
2022/05/23	6	59.57	2	60.00	59.40	4	15,785	0.03%
2022/05/20	2	59.15	0	0.00	59.60	2	15,830	0.01%
2022/05/18	6	59.23	5	59.40	59.30	1	15,781	0.01%
2022/05/17	6	60.00	1	58.50	60.10	5	15,738	0.03%
2022/05/16	1	61.80	7	59.16	58.60	-6	15,715	-0.04%
2022/05/13	5	59.32	4	59.30	59.70	1	15,340	0.01%
2022/05/11	0	0.00	5	57.60	56.90	-5	15,825	-0.03%
2022/05/10	1	56.10	7	57.00	58.00	-6	16,239	-0.04%
2022/05/09	0	0.00	3	56.93	56.60	-3	16,322	-0.02%
2022/05/06	10	55.58	2	55.45	55.50	8	16,342	0.05%
2022/05/05	3	57.13	3	57.73	57.80	0	16,717	0.00%
2022/05/03	1	55.10	2	55.35	55.50	-1	16,822	-0.01%
2022/04/28	1	54.80	0	0.00	54.70	1	17,318	0.01%
2022/04/27	0	0.00	2	53.00	53.80	-2	17,354	-0.01%
2022/04/26	1	55.20	1	55.10	54.70	0	17,287	0.00%
2022/04/25	2	55.20	0	0.00	54.20	2	17,357	0.01%
2022/04/22	3	58.10	6	58.15	57.90	-3	17,523	-0.02%
2022/04/21	0	0.00	2	60.05	59.90	-2	17,766	-0.01%
2022/04/20	1	60.00	0	0.00	58.90	1	18,011	0.01%
2022/04/19	2	59.75	2	60.00	59.30	0	18,412	0.00%
2022/04/18	8	59.68	0	0.00	59.00	8	18,403	0.04%
2022/04/15	0	0.00	1	59.70	58.40	-1	18,432	-0.01%
2022/04/14	4	61.70	1	61.00	60.80	3	18,655	0.02%
2022/04/13	2	62.15	0	0.00	62.40	2	18,634	0.01%
2022/04/12	6	62.92	4	61.95	60.90	2	18,821	0.01%
2022/04/11	5	64.00	3	65.03	62.60	2	18,728	0.01%
2022/04/08	1	68.50	0	0.00	68.00	1	18,893	0.01%
2022/04/07	1	69.80	0	0.00	68.00	1	18,970	0.01%
2022/04/01	4	67.75	2	68.10	69.00	2	19,662	0.01%
2022/03/31	1	69.80	1	69.00	68.90	0	19,841	0.00%
2022/03/30	1	70.60	0	0.00	69.80	1	19,946	0.01%
2022/03/29	4	70.58	0	0.00	70.00	4	20,416	0.02%
2022/03/28	2	68.45	0	0.00	70.50	2	20,327	0.01%
2022/03/25	9	73.26	103	71.82	71.10	-94	20,092	-0.47%	大賣/
2022/03/24	61	77.13	2	76.25	76.30	59	19,374	0.30%
2022/03/23	58	78.19	68	78.74	79.00	-10	19,064	-0.05%
2022/03/22	51	77.07	13	76.95	77.20	38	19,631	0.19%
2022/03/21	3	76.07	37	76.47	75.80	-34	19,753	-0.17%
2022/03/18	41	74.91	2	75.85	75.30	39	20,122	0.19%
2022/03/17	2	74.70	4	74.28	74.90	-2	20,327	-0.01%
2022/03/15	6	71.18	0	0.00	70.20	6	21,408	0.03%
2022/03/14	6	72.87	1	72.80	72.50	5	23,269	0.02%
2022/03/11	1	70.50	1	70.90	71.40	0	23,531	0.00%
2022/03/10	5	71.96	2	72.65	71.70	3	24,096	0.01%
2022/03/08	4	69.30	4	69.50	68.10	0	25,744	0.00%
2022/03/07	3	72.33	0	0.00	72.00	3	27,870	0.01%
2022/03/04	2	77.40	1	76.80	76.50	1	30,560	0.00%
2022/03/03	1	76.80	6	77.63	77.40	-5	32,162	-0.02%
2022/03/02	3	75.63	14	75.50	76.30	-11	33,425	-0.03%
2022/03/01	7	73.36	4	74.13	75.20	3	35,505	0.01%
2022/02/25	0	0.00	3	72.67	72.40	-3	37,159	-0.01%
2022/02/24	16	72.08	0	0.00	71.50	16	37,706	0.04%
2022/02/22	8	75.04	0	0.00	74.90	8	38,753	0.02%
2022/02/21	1	77.30	0	0.00	77.30	1	38,827	0.00%
2022/02/18	1	76.70	9	77.18	78.30	-8	39,120	-0.02%
2022/02/17	6	77.18	4	77.80	77.00	2	39,815	0.01%
2022/02/16	2	78.75	2	78.75	78.10	0	39,830	0.00%
2022/02/14	6	78.50	4	78.48	77.80	2	40,215	0.00%
2022/02/11	7	80.03	9	79.61	79.70	-2	40,771	0.00%
2022/02/10	5	77.30	19	77.40	78.10	-14	40,750	-0.03%
2022/02/09	7	74.93	7	74.89	74.70	0	40,664	0.00%
2022/02/08	2	72.25	1	73.80	73.00	1	41,039	0.00%
2022/02/07	11	73.23	36	73.88	73.40	-25	40,868	-0.06%
2022/01/26	6	75.53	3	76.70	76.80	3	40,695	0.01%
2022/01/25	3	75.20	3	76.27	75.40	0	41,051	0.00%
2022/01/24	3	74.73	4.2	74.82	75.30	-1.2	41,508	0.00%
2022/01/21	10	74.91	6	74.18	73.10	4	41,929	0.01%
2022/01/20	10	76.17	8	76.70	77.60	2	41,885	0.00%
2022/01/19	20	77.12	5	77.24	77.10	15	41,826	0.04%
2022/01/18	5	79.38	3	79.80	78.60	2	41,937	0.00%
2022/01/17	5	79.10	0	0.00	79.30	5	41,950	0.01%
2022/01/14	5	77.34	3	77.13	78.10	2	42,033	0.00%
2022/01/13	3	79.60	7	79.91	79.60	-4	42,427	-0.01%
2022/01/12	7	78.86	8	80.98	78.20	-1	42,420	0.00%
2022/01/11	2	78.55	0	0.00	78.30	2	42,167	0.00%
2022/01/10	6	76.83	4	78.93	80.00	2	42,243	0.00%
2022/01/07	5	78.72	16	78.63	78.50	-11	42,337	-0.03%
2022/01/06	1	81.90	2	82.20	82.90	-1	41,989	0.00%
2022/01/05	5	83.56	2	83.00	82.50	3	42,144	0.01%
2022/01/04	3	84.77	2	86.00	85.50	1	42,220	0.00%
2022/01/03	16	86.03	17	86.31	84.80	-1	42,114	0.00%
2021/12/30	2	85.20	8	85.00	85.50	-6	42,011	-0.01%
2021/12/29	10	85.62	14	85.41	85.00	-4	42,044	-0.01%
2021/12/28	5	85.10	5	85.40	84.20	0	41,934	0.00%
2021/12/27	6	84.83	4	84.70	84.70	2	41,756	0.00%
2021/12/24	6	83.38	1	82.60	82.50	5	41,692	0.01%
2021/12/23	12	83.93	18	84.24	83.20	-6	41,679	-0.01%
2021/12/22	3	81.30	2	82.20	81.00	1	41,410	0.00%
2021/12/21	6	80.85	7	81.29	81.20	-1	41,428	0.00%
2021/12/20	1	81.50	3	82.77	82.20	-2	41,361	0.00%
2021/12/17	5	83.02	2	83.25	82.40	3	41,536	0.01%
2021/12/16	12	84.89	75	84.43	84.50	-63	41,773	-0.15%
2021/12/15	3	81.37	5	81.92	81.80	-2	41,044	0.00%
2021/12/14	52	81.14	4	81.60	81.60	48	41,013	0.12%
2021/12/13	2	83.35	8	83.45	82.80	-6	40,747	-0.01%
2021/12/10	53	85.00	44	84.96	84.90	9	40,474	0.02%
2021/12/09	53	86.62	42	85.88	84.60	11	39,901	0.03%
2021/12/08	23	87.97	96	86.58	88.40	-73	39,235	-0.19%
2021/12/07	4	83.13	15	83.01	84.30	-11	37,600	-0.03%
2021/12/06	74	84.89	10	84.18	83.30	64	37,365	0.17%
2021/12/03	64	85.41	137	86.29	86.50	-73	37,287	-0.20%	大賣/
2021/12/02	73	85.83	4	86.93	85.40	69	37,252	0.19%
2021/12/01	67	86.43	60.1	85.37	86.70	6.9	36,316	0.02%
2021/11/30	14	85.91	36	85.25	81.80	-22	34,565	-0.06%
2021/11/29	33	78.70	28.2	82.13	84.90	4.8	32,731	0.01%
2021/11/26	44	77.60	10	77.85	77.20	34	31,324	0.11%
2021/11/25	64.9	77.47	56.1	77.78	79.70	8.8	30,253	0.03%
2021/11/24	13.1	76.30	29.8	76.07	76.40	-16.7	28,302	-0.06%
2021/11/23	3	69.90	2	70.10	69.50	1	27,223	0.00%
2021/11/22	14	70.27	23.2	70.37	71.20	-9.2	27,501	-0.03%
2021/11/19	6	68.63	5	68.00	67.30	1	27,702	0.00%
2021/11/18	5	68.08	0	0.00	67.70	5	27,758	0.02%
2021/11/17	2	67.85	9	68.21	68.90	-7	27,904	-0.03%
2021/11/16	5	69.22	15.5	69.26	68.20	-10.5	27,849	-0.04%
2021/11/12	107	67.81	103	66.84	66.80	4	27,411	0.01%	大買/大賣/
2021/11/11	2	69.20	8	69.02	68.60	-6	27,191	-0.02%
2021/11/10	13	69.46	7	70.14	69.60	6	27,049	0.02%
2021/11/09	4	68.73	8	68.48	68.30	-4	26,377	-0.02%
2021/11/08	9	67.38	11	66.93	66.60	-2	25,834	-0.01%
2021/11/05	3	67.93	2	68.80	66.30	1	25,599	0.00%
2021/11/04	2	64.90	0	0.00	64.70	2	25,211	0.01%
2021/11/03	4	64.23	4	63.88	64.10	0	25,388	0.00%
2021/11/02	9	66.03	14	68.70	65.50	-5	25,396	-0.02%
2021/11/01	40	67.09	42.5	67.58	68.00	-2.5	25,138	-0.01%
2021/10/29	29	64.19	37	64.17	64.20	-8	24,825	-0.03%
2021/10/28	5	62.40	2	63.35	61.60	3	24,286	0.01%
2021/10/27	3	61.83	2	62.05	62.10	1	24,335	0.00%
2021/10/26	8	62.28	2	61.80	61.20	6	24,811	0.02%
2021/10/25	0.8	61.50	2	61.10	61.60	-1.2	25,087	0.00%
2021/10/22	5	61.44	5	61.64	62.00	0	25,756	0.00%
2021/10/21	2	61.70	14.1	61.24	60.50	-12.1	26,940	-0.05%
2021/10/20	4	58.80	0	0.00	58.30	4	27,151	0.01%
2021/10/19	6	58.03	7	57.19	57.10	-1	27,572	0.00%
2021/10/18	1	57.80	7	57.36	56.80	-6	28,329	-0.02%
2021/10/15	15	58.68	11.4	58.66	58.80	3.6	28,865	0.01%
2021/10/14	3	55.73	0	0.00	55.10	3	29,007	0.01%
2021/10/13	8	56.96	5	56.46	54.90	3	29,386	0.01%
2021/10/12	24	58.93	8	57.49	57.70	16	29,393	0.05%
2021/10/08	2	61.00	1	60.90	61.30	1	29,452	0.00%
2021/10/07	1	62.60	8.1	62.39	62.10	-7.1	29,875	-0.02%
2021/10/06	1	59.20	3	60.40	58.50	-2	31,380	-0.01%
2021/10/05	1	59.50	0	0.00	60.40	1	32,249	0.00%
2021/10/04	15	59.93	6	58.85	58.20	9	32,428	0.03%
2021/10/01	5	61.12	9	60.43	60.50	-4	33,205	-0.01%
2021/09/30	4.4	62.82	5.5	63.02	63.60	-1.1	34,625	0.00%
2021/09/29	10.6	64.75	18	63.54	63.20	-7.4	34,630	-0.02%
2021/09/28	7	67.59	6	66.90	67.10	1	34,636	0.00%
2021/09/27	1	68.10	4	69.35	68.10	-3	34,805	-0.01%
2021/09/24	6	70.05	5	69.84	69.00	1	35,209	0.00%
2021/09/23	9	70.19	12	70.63	69.60	-3	35,387	-0.01%
2021/09/22	5	68.96	5	69.36	69.30	0	35,842	0.00%
2021/09/17	10	67.97	2	68.90	69.40	8	36,073	0.02%
2021/09/16	0	0.00	5	68.90	69.00	-5	36,748	-0.01%
2021/09/15	2	67.30	5	67.20	67.10	-3	37,667	-0.01%
2021/09/13	1	68.20	0	0.00	68.30	1	40,604	0.00%
2021/09/10	2	66.90	6	68.03	69.30	-4	41,229	-0.01%
2021/09/09	4	66.80	3.5	67.16	67.00	0.5	43,160	0.00%
2021/09/08	11.5	65.66	5	65.12	65.00	6.5	43,523	0.01%
2021/09/07	10	69.04	6	68.88	68.60	4	43,238	0.01%
2021/09/06	18	71.12	4	71.15	70.60	14	42,950	0.03%
2021/09/03	0	0.00	13	71.22	72.00	-13	42,853	-0.03%
2021/09/02	28	72.61	20	72.39	68.80	8	43,072	0.02%
2021/09/01	6	70.28	7	70.06	70.70	-1	42,978	0.00%
2021/08/31	4	69.63	5	70.18	70.40	-1	43,744	0.00%
2021/08/30	11	70.26	1	70.00	69.60	10	43,580	0.02%
2021/08/27	12	69.99	6	69.63	68.70	6	43,718	0.01%
2021/08/26	4	69.83	8	69.94	70.20	-4	43,464	-0.01%
2021/08/25	4	68.10	21	68.00	68.70	-17	42,798	-0.04%
2021/08/24	8	65.13	4	65.40	64.60	4	41,825	0.01%
2021/08/23	5	65.30	2	65.10	64.90	3	41,991	0.01%
2021/08/20	2	62.50	17	61.93	62.00	-15	42,002	-0.04%
2021/08/19	3	60.43	4	61.05	60.00	-1	42,029	0.00%
2021/08/18	1	58.50	3	59.03	60.30	-2	42,809	0.00%
2021/08/17	4	57.30	0	0.00	56.00	4	42,930	0.01%
2021/08/16	1	58.90	0	0.00	59.20	1	42,830	0.00%
2021/08/13	5	61.36	0	0.00	59.80	5	42,736	0.01%
2021/08/12	2	63.05	0	0.00	63.00	2	42,761	0.00%
2021/08/11	3	62.73	2	62.40	63.00	1	42,854	0.00%
2021/08/10	10	64.02	9	63.11	62.70	1	42,903	0.00%
2021/08/09	5	66.52	1	65.50	65.50	4	43,104	0.01%
2021/08/06	8	69.94	3	69.97	69.30	5	43,250	0.01%
2021/08/05	1	70.80	2	70.95	71.60	-1	43,441	0.00%
2021/08/04	5	71.20	8	70.88	69.70	-3	43,842	-0.01%
2021/08/03	0	0.00	2	70.00	69.00	-2	43,935	0.00%
2021/08/02	3	68.87	9	69.19	68.70	-6	44,212	-0.01%
2021/07/30	15	72.11	19	70.82	69.80	-4	44,358	-0.01%
2021/07/29	1	69.00	9	69.86	71.80	-8	44,148	-0.02%
2021/07/28	25	67.56	17	67.78	67.60	8	44,340	0.02%
2021/07/27	39	73.35	41	73.39	71.70	-2	44,608	0.00%
2021/07/26	14	70.69	8.4	70.77	71.20	5.6	43,726	0.01%
2021/07/23	20	68.13	7	68.53	67.90	13	43,313	0.03%
2021/07/22	22	69.38	24	69.49	69.30	-2	43,250	0.00%
2021/07/21	8	66.81	20.2	67.25	66.40	-12.2	43,084	-0.03%
2021/07/20	11	65.49	5	65.84	65.10	6	44,059	0.01%
2021/07/19	10	66.98	20	67.29	67.10	-10	45,994	-0.02%
2021/07/16	4	64.98	14	64.90	65.10	-10	47,289	-0.02%
2021/07/15	17	66.28	7	65.46	65.50	10	50,274	0.02%
2021/07/14	19	67.03	3	66.77	66.50	16	51,027	0.03%
2021/07/13	71	69.85	70	70.28	67.10	1	50,995	0.00%
2021/07/12	17	65.99	42	66.56	67.70	-25	49,305	-0.05%
2021/07/09	21	64.09	13	64.22	63.90	8	48,631	0.02%
2021/07/08	78	65.23	59	64.53	64.20	19	49,415	0.04%
2021/07/07	67	64.51	95	64.57	65.70	-28	49,823	-0.06%
2021/07/06	1	60.80	1	60.60	60.70	0	49,067	0.00%
2021/07/05	4	61.88	8.3	61.94	62.00	-4.3	50,883	-0.01%
2021/07/02	3	60.87	7	60.14	61.30	-4	51,926	-0.01%
2021/07/01	11	59.24	6	59.90	58.80	5	52,148	0.01%
2021/06/30	12	62.18	10	62.50	61.10	2	51,772	0.00%
2021/06/29	15	62.59	24	63.37	62.00	-9	51,477	-0.02%
2021/06/28	5	60.90	1	61.60	61.00	4	50,641	0.01%
2021/06/25	13	62.06	9	62.30	60.90	4	50,287	0.01%
2021/06/24	28	63.28	16	63.17	62.80	12	49,465	0.02%
2021/06/23	55	62.37	82.1	62.51	64.50	-27.1	48,366	-0.06%
2021/06/22	30	60.22	37	60.93	59.60	-7	46,598	-0.02%
2021/06/21	7	58.33	6	58.57	59.20	1	45,198	0.00%
2021/06/18	29	59.08	46	59.63	58.00	-17	44,400	-0.04%
2021/06/17	7	56.74	24	55.63	56.50	-17	42,212	-0.04%
2021/06/16	2.3	53.63	1	54.10	53.20	1.3	41,615	0.00%
2021/06/15	18	54.28	2	55.00	54.50	16	41,494	0.04%
2021/06/11	7	53.87	2	53.85	53.70	5	41,405	0.01%
2021/06/10	4	56.68	11	56.86	55.10	-7	41,386	-0.02%
2021/06/09	18	55.42	23.3	55.29	54.50	-5.3	40,538	-0.01%
2021/06/08	11	54.10	22	54.45	53.40	-11	39,603	-0.03%
2021/06/07	5	50.62	1	52.00	52.30	4	38,610	0.01%
2021/06/04	12.5	52.40	4	52.28	51.50	8.5	38,533	0.02%
2021/06/03	3	51.90	6	52.32	52.70	-3	38,248	-0.01%
2021/06/02	8	52.11	8	51.06	50.70	0	37,984	0.00%
2021/06/01	1	52.60	2	52.00	51.60	-1	37,889	0.00%
2021/05/28	19	51.18	14	51.03	50.80	5	37,541	0.01%
2021/05/27	4	49.78	8	50.13	50.00	-4	37,595	-0.01%
2021/05/26	20	51.22	10	51.10	49.65	10	38,069	0.03%
2021/05/25	11	46.79	14	48.05	49.35	-3	37,991	-0.01%
2021/05/24	0	0.00	6	44.81	44.90	-6	37,818	-0.02%
2021/05/21	2	44.20	0	0.00	44.10	2	37,958	0.01%
2021/05/20	5	44.68	1	44.10	42.90	4	38,330	0.01%
2021/05/19	6	44.53	4	45.34	45.55	2	38,318	0.01%
2021/05/18	1	44.70	13	43.87	45.15	-12	38,251	-0.03%
2021/05/17	5.3	42.59	9	42.81	41.35	-3.7	38,136	-0.01%
2021/05/14	5	44.74	4	47.40	44.45	1	37,652	0.00%
2021/05/13	11	45.98	20	45.19	46.10	-9	37,223	-0.02%
2021/05/12	12	47.08	13	47.69	45.20	-1	36,716	0.00%
2021/05/11	16	48.76	12	49.14	48.10	4	35,969	0.01%
2021/05/10	11	53.35	6	52.43	51.50	5	35,516	0.01%
2021/05/07	8	54.09	11	54.14	54.70	-3	35,156	-0.01%
2021/05/06	14	52.41	12	52.78	51.20	2	34,824	0.01%
2021/05/05	19	52.87	1	54.90	51.80	18	34,990	0.05%
2021/05/04	5	53.16	15	54.00	55.20	-10	34,372	-0.03%
2021/05/03	15	55.87	3	57.30	54.90	12	33,362	0.04%
2021/04/29	9	57.67	8	57.90	58.00	1	32,885	0.00%
2021/04/28	13	57.28	13	57.80	56.90	0	32,626	0.00%
2021/04/27	20.3	56.85	4	56.53	56.10	16.3	32,409	0.05%
2021/04/26	44.3	60.15	17	59.96	58.80	27.3	31,778	0.09%
2021/04/23	25	57.01	33	57.99	58.30	-8	30,344	-0.03%
2021/04/22	36	56.61	31	55.53	53.00	5	29,151	0.02%
2021/04/21	23	56.48	8	56.41	56.40	15	27,746	0.05%
2021/04/20	7	51.39	19	51.38	52.90	-12	24,892	-0.05%
2021/04/19	7	47.39	22.3	47.62	48.15	-15.3	23,884	-0.06%
2021/04/16	2	46.30	4	46.38	46.15	-2	23,470	-0.01%
2021/04/15	5	46.26	5	46.48	46.50	0	23,342	0.00%
2021/04/14	23	46.35	20	46.86	46.55	3	23,124	0.01%
2021/04/13	24	50.98	24	50.27	48.20	0	22,165	0.00%
2021/04/12	18	49.48	27	49.60	48.60	-9	20,842	-0.04%
2021/04/09	42	49.28	16	49.01	48.55	26	20,153	0.13%
2021/04/08	15	45.94	23	46.21	48.00	-8	18,280	-0.04%
2021/04/07	7	43.46	7	43.66	43.65	0	17,193	0.00%
2021/04/06	1	41.45	8	42.19	42.45	-7	17,560	-0.04%
2021/04/01	5	41.65	0	0.00	41.75	5	17,712	0.03%
2021/03/31	0	0.00	1	42.25	42.20	-1	17,669	-0.01%
2021/03/30	2	41.35	1	41.35	41.25	1	17,764	0.01%
2021/03/23	0	0.00	3	41.75	41.15	-3	19,321	-0.02%
2021/03/22	34	41.81	33	41.59	41.60	1	19,501	0.01%
2021/03/19	1	41.40	0	0.00	41.55	1	19,841	0.01%
2021/03/18	2	42.15	1	42.15	42.20	1	20,037	0.00%
2021/03/17	8	43.31	3	43.03	43.00	5	20,750	0.02%
2021/03/16	0	0.00	2	42.83	43.30	-2	21,165	-0.01%
2021/03/15	2	41.48	1	41.60	41.55	1	23,087	0.00%
2021/03/12	1	41.00	2	41.35	41.25	-1	24,180	0.00%
2021/03/11	0	0.00	1	40.95	41.15	-1	25,079	0.00%
2021/03/10	6	40.89	0	0.00	40.30	6	27,227	0.02%
2021/03/09	2	40.45	1	40.80	40.80	1	28,202	0.00%
2021/03/08	4	42.18	1	42.75	41.60	3	28,620	0.01%
2021/03/05	2	41.23	2.1	41.34	40.85	-0.1	29,173	0.00%
2021/03/04	4	42.24	2	42.33	42.00	2	29,757	0.01%
2021/03/03	2	42.00	1	42.35	42.45	1	29,771	0.00%
2021/03/02	14	44.64	9	45.73	43.20	5	29,757	0.02%
2021/02/26	12	45.25	0	0.00	44.80	12	29,441	0.04%
2021/02/25	7	45.27	56	45.50	46.50	-49	28,947	-0.17%
2021/02/24	1	43.80	1	43.90	42.90	0	28,334	0.00%
2021/02/23	3	43.75	1	43.65	43.40	2	28,170	0.01%
2021/02/22	12	43.59	38	44.01	43.50	-26	27,996	-0.09%
2021/02/19	0	0.00	8	43.03	43.25	-8	27,507	-0.03%
2021/02/18	2	41.98	4	42.21	42.45	-2	27,405	-0.01%
2021/02/17	1.1	40.55	16	40.76	40.90	-14.9	27,170	-0.05%
2021/02/05	5	38.79	2	38.65	38.65	3	26,937	0.01%
2021/02/04	1	39.25	0	0.00	38.95	1	26,891	0.00%
2021/02/03	2	39.55	3	40.13	39.40	-1	26,883	0.00%
2021/02/02	1	39.70	3	39.90	39.70	-2	26,830	-0.01%
2021/02/01	3	39.25	0	0.00	39.00	3	26,794	0.01%
2021/01/29	4	40.64	0	0.00	40.00	4	26,700	0.01%
2021/01/27	5	41.47	7	41.74	41.45	-2	26,466	-0.01%
2021/01/26	3	40.07	1	40.70	40.20	2	25,920	0.01%
2021/01/25	7	40.36	5	40.50	40.40	2	25,874	0.01%
2021/01/22	3	39.90	10	40.08	40.45	-7	25,767	-0.03%
2021/01/21	9	38.81	0	0.00	38.35	9	25,526	0.04%
2021/01/20	15	40.69	1	42.15	39.20	14	25,271	0.06%
2021/01/19	13.1	43.41	7	43.24	42.95	6.1	24,844	0.02%
2021/01/18	10.2	43.29	1	43.50	43.45	9.2	24,675	0.04%
2021/01/15	59.1	44.40	47	44.71	43.85	12.1	24,390	0.05%
2021/01/14	12.7	43.41	8	43.96	43.35	4.7	23,214	0.02%
2021/01/13	5	42.81	26	43.22	43.20	-21	22,781	-0.09%
2021/01/12	8	42.51	5	43.05	41.90	3	22,334	0.01%
2021/01/11	0	0.00	2	42.73	42.95	-2	22,159	-0.01%
2021/01/08	12	41.93	1	42.60	42.00	11	22,102	0.05%
2021/01/07	8	42.32	9	42.60	42.00	-1	22,321	0.00%
2021/01/06	7	41.59	6	42.63	41.55	1	22,178	0.00%
2021/01/05	9	41.68	2	42.00	42.25	7	21,936	0.03%
2021/01/04	8	42.16	2	41.80	41.80	6	21,825	0.03%
2020/12/31	3	43.00	1	42.90	42.80	2	21,588	0.01%
2020/12/30	1	44.50	6	44.39	43.65	-5	21,398	-0.02%
2020/12/29	13	43.88	17.4	44.12	43.90	-4.4	21,047	-0.02%
2020/12/28	6	41.21	14	42.58	42.65	-8	20,134	-0.04%
2020/12/25	4	42.14	0	0.00	41.70	4	19,751	0.02%
2020/12/24	9	42.31	6	42.39	42.20	3	19,574	0.02%
2020/12/22	12	43.13	23	42.73	41.80	-11	19,094	-0.06%
2020/12/18	7	41.12	5	41.10	41.10	2	18,105	0.01%
2020/12/17	5	41.29	4	41.20	41.10	1	17,956	0.01%
2020/12/16	10	42.62	3	42.63	42.50	7	17,643	0.04%
2020/12/15	2	42.20	8	42.63	41.60	-6	17,424	-0.03%
2020/12/14	11	43.70	1.2	44.06	43.40	9.8	17,103	0.06%
2020/12/11	8	45.17	2	45.25	44.25	6	16,861	0.04%
2020/12/10	17.1	45.30	55	44.22	44.05	-38	15,993	-0.24%
2020/12/09	43	46.18	26.1	46.72	45.70	16.9	15,207	0.11%
2020/12/08	9	45.43	35	44.55	45.70	-26	13,020	-0.20%
2020/12/07	73.1	43.60	31	43.62	43.05	42.1	11,934	0.35%
2020/12/04	59	43.65	35.1	43.67	44.30	23.9	11,044	0.22%
2020/12/03	12	40.97	24	41.52	42.55	-12	8,896	-0.13%
2020/12/02	17	39.28	2	38.93	38.70	15	8,094	0.19%
2020/12/01	9	39.03	10	38.65	38.70	-1	7,662	-0.01%
2020/11/30	8	38.34	36	38.50	37.75	-28	7,067	-0.40%
2020/11/26	18	36.03	9	36.36	36.25	9	6,560	0.14%
2020/11/25	0	0.00	1	35.10	35.25	-1	6,471	-0.02%
2020/11/24	4	36.00	4	36.20	35.40	0	6,440	0.00%
2020/11/23	3	35.82	14	35.43	35.95	-11	6,216	-0.18%
2020/11/20	0	0.00	1	34.15	34.35	-1	5,793	-0.02%
2020/11/19	0	0.00	2	33.93	33.85	-2	5,733	-0.03%
2020/11/18	5	33.52	0	0.00	33.40	5	5,645	0.09%
2020/11/12	1	32.60	0	0.00	32.55	1	6,027	0.02%
2020/11/09	5	32.75	0	0.00	32.55	5	6,280	0.08%
2020/11/04	2	32.63	1	33.00	32.60	1	6,454	0.02%
2020/11/03	6	32.73	0	0.00	32.90	6	6,647	0.09%
2020/10/29	1	32.15	5	32.35	32.35	-4	7,069	-0.06%
2020/10/22	1	34.70	2	34.38	34.20	-1	8,650	-0.01%
2020/10/21	1	34.15	0	0.00	34.00	1	8,799	0.01%
2020/10/20	0	0.00	2	34.30	34.10	-2	8,904	-0.02%
2020/10/19	2	34.50	2	34.50	34.50	0	8,956	0.00%
2020/10/16	8	35.33	0	0.00	34.50	8	8,991	0.09%
2020/10/15	7	35.39	5	35.67	35.60	2	8,927	0.02%
2020/10/14	0	0.00	1	34.10	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	3	33.27	33.45	-3	8,718	-0.03%
2020/10/12	1	33.55	2	33.65	33.50	-1	8,986	-0.01%
2020/10/06	1	34.40	1	34.40	34.25	0	9,169	0.00%
2020/09/30	1	33.95	5	33.92	34.15	-4	9,459	-0.04%
2020/09/29	2	33.83	0	0.00	33.75	2	9,617	0.02%
2020/09/28	5	33.96	4	34.15	33.90	1	9,959	0.01%
2020/09/25	1	32.75	0	0.00	33.25	1	10,610	0.01%
2020/09/24	2	33.70	5	34.02	33.35	-3	11,107	-0.03%
2020/09/23	1	34.60	0	0.00	34.55	1	11,120	0.01%
2020/09/21	0	0.00	1	35.05	34.90	-1	11,158	-0.01%
2020/09/18	3	35.90	0	0.00	35.75	3	11,133	0.03%
2020/09/17	2	36.10	8	35.89	36.10	-6	11,111	-0.05%
2020/09/15	1	35.40	1	35.30	35.30	0	10,937	0.00%
2020/09/14	1	35.20	1	35.25	35.10	0	11,011	0.00%
2020/09/10	2	35.90	0	0.00	35.45	2	11,042	0.02%
2020/09/08	1	35.20	4	35.35	35.25	-3	11,062	-0.03%
2020/09/07	10	36.71	1	37.35	35.50	9	11,222	0.08%
2020/09/04	1	35.35	14	35.63	36.00	-13	10,950	-0.12%
2020/09/03	0	0.00	17	35.85	35.35	-17	10,853	-0.16%
2020/09/02	10	35.17	5	35.41	35.60	5	10,878	0.05%
2020/09/01	15	35.05	0	0.00	34.85	15	11,131	0.13%
2020/08/31	5	34.85	2	34.85	34.80	3	10,967	0.03%
2020/08/28	2	34.28	3	34.22	34.40	-1	10,840	-0.01%
2020/08/27	5	34.90	1	34.90	35.15	4	10,857	0.04%
2020/08/26	0	0.00	1	33.90	33.90	-1	10,986	-0.01%
2020/08/25	1	33.60	0	0.00	33.60	1	11,005	0.01%
2020/08/21	2	33.75	1	33.75	33.65	1	11,014	0.01%
2020/08/20	1	32.75	10	32.53	33.00	-9	11,012	-0.08%
2020/08/19	3	36.13	6	35.90	35.65	-3	10,851	-0.03%
2020/08/18	6	36.95	13	36.80	36.45	-7	10,844	-0.06%
2020/08/17	3	36.67	4	36.59	36.85	-1	10,705	-0.01%
2020/08/14	1	35.40	0	0.00	35.40	1	10,541	0.01%
2020/08/13	2	35.30	20	35.39	35.20	-18	10,583	-0.17%
2020/08/11	1	35.85	1	35.80	35.40	0	10,619	0.00%
2020/08/10	5	35.36	1	35.80	35.20	4	10,633	0.04%
2020/08/07	1	36.20	2	36.30	35.75	-1	10,730	-0.01%
2020/08/06	2	37.18	7	37.12	37.45	-5	10,749	-0.05%
2020/08/05	2	37.10	2	37.33	36.90	0	10,688	0.00%
2020/08/04	1	36.85	12	36.86	37.10	-11	10,597	-0.10%
2020/08/03	1	36.75	29	36.79	36.85	-28	10,564	-0.27%
2020/07/31	5	36.97	12	37.41	37.15	-7	10,441	-0.07%
2020/07/30	11	36.00	3	36.00	36.35	8	9,654	0.08%
2020/07/28	9	36.01	9	36.13	35.65	0	9,736	0.00%
2020/07/27	5	34.39	25	34.76	35.25	-20	9,497	-0.21%
2020/07/24	4	34.73	13	34.65	34.25	-9	9,370	-0.10%
2020/07/23	0	0.00	1	35.25	34.85	-1	9,367	-0.01%
2020/07/22	3	34.60	1	35.15	35.05	2	9,487	0.02%
2020/07/21	0	0.00	7	35.02	34.85	-7	9,454	-0.07%
2020/07/20	1	34.15	5	34.49	34.50	-4	9,423	-0.04%
2020/07/17	6	35.44	0	0.00	34.85	6	9,443	0.06%
2020/07/16	4	35.25	14	35.35	35.60	-10	9,483	-0.11%
2020/07/15	0	0.00	5	33.93	34.20	-5	9,227	-0.05%
2020/07/14	1	33.55	0	0.00	33.50	1	9,231	0.01%
2020/07/13	0	0.00	8	34.07	34.30	-8	9,247	-0.09%
2020/07/10	14	35.95	20	36.00	35.55	-6	9,270	-0.06%
2020/07/09	6	36.75	1	36.90	36.70	5	9,162	0.05%
2020/07/08	6	37.43	0	0.00	37.20	6	9,011	0.07%
2020/07/07	36	36.97	10	37.50	37.00	26	8,909	0.29%
2020/07/06	73	38.63	4	38.59	38.55	69	8,697	0.79%
2020/07/03	10	34.83	6	36.11	36.45	4	8,188	0.05%
2020/06/30	1	33.35	1	33.35	33.40	0	7,723	0.00%
2020/06/29	3	33.12	2	33.13	33.00	1	7,759	0.01%
2020/06/24	5	33.35	5	33.38	33.30	0	7,783	0.00%
2020/06/23	1	33.55	1	33.90	33.55	0	7,879	0.00%
2020/06/22	3	33.55	1	33.90	33.50	2	7,964	0.03%
2020/06/19	7	33.83	5	34.05	33.60	2	8,082	0.02%
2020/06/18	1	33.35	1	33.75	33.50	0	8,038	0.00%
2020/06/17	1	33.60	2	33.85	33.75	-1	8,047	-0.01%
2020/06/16	4	33.88	4	34.00	33.95	0	8,149	0.00%
2020/06/15	10	33.60	1	33.85	33.30	9	8,200	0.11%
2020/06/12	7	33.06	15	34.05	34.15	-8	8,265	-0.10%
2020/06/11	5	33.10	4	33.60	32.75	1	8,149	0.01%
2020/06/10	4	33.60	2	33.83	33.70	2	8,183	0.02%
2020/06/09	4	34.03	1	34.45	33.90	3	8,370	0.04%
2020/06/08	3	35.50	3	35.30	34.85	0	8,405	0.00%
2020/06/05	1	33.85	1	33.90	33.90	0	8,023	0.00%
2020/06/04	3	33.98	3	33.97	33.60	0	8,147	0.00%
2020/06/03	7	34.15	1	34.20	34.15	6	8,189	0.07%
2020/06/02	2	34.50	2	34.28	34.55	0	8,115	0.00%
2020/06/01	0	0.00	1	33.00	33.60	-1	7,927	-0.01%
2020/05/29	1	32.75	1	33.20	32.75	0	7,968	0.00%
2020/05/28	1	33.25	12	33.38	33.10	-11	8,140	-0.14%
2020/05/27	2	33.35	1	33.75	33.20	1	8,364	0.01%
2020/05/26	1	33.65	1	34.10	33.50	0	8,744	0.00%
2020/05/25	0	0.00	2	33.43	33.70	-2	8,973	-0.02%
2020/05/22	5	33.20	3	33.57	32.60	2	8,967	0.02%
2020/05/21	0	0.00	1	33.90	33.65	-1	8,967	-0.01%
2020/05/20	2	33.30	3	33.42	33.55	-1	9,054	-0.01%
2020/05/19	1	32.85	1	33.25	33.20	0	9,104	0.00%
2020/05/18	0	0.00	1	33.65	32.40	-1	9,309	-0.01%
2020/05/15	6	33.56	8	34.06	33.45	-2	9,366	-0.02%
2020/05/14	4	33.85	3	34.37	33.70	1	9,582	0.01%
2020/05/13	2	34.40	5	34.08	34.40	-3	9,598	-0.03%
2020/05/12	7	33.54	11	33.47	33.40	-4	9,448	-0.04%
2020/05/11	10	33.05	2	33.10	33.05	8	9,464	0.08%
2020/05/08	1	33.20	3	33.47	32.70	-2	9,395	-0.02%
2020/05/07	2	32.65	6	32.55	32.70	-4	9,277	-0.04%
2020/05/06	2	32.25	11	32.79	32.35	-9	9,233	-0.10%
2020/05/05	51	33.03	6	32.59	32.55	45	9,207	0.49%
2020/05/04	29	32.49	11	32.80	32.85	18	9,141	0.20%
2020/04/30	8	32.47	9	32.16	32.70	-1	8,989	-0.01%
2020/04/29	20	30.87	9	31.08	30.90	11	8,825	0.12%
2020/04/28	7	30.96	2	31.33	30.95	5	8,819	0.06%
2020/04/27	6	30.41	17	30.45	30.70	-11	8,850	-0.12%
2020/04/24	1	29.35	1	29.40	29.40	0	8,714	0.00%
2020/04/23	3	29.45	2	29.65	29.30	1	8,710	0.01%
2020/04/22	0	0.00	4	28.79	29.05	-4	8,702	-0.05%
2020/04/21	5	29.52	3	29.73	28.75	2	8,808	0.02%
2020/04/20	0	0.00	90	28.92	29.00	-90	8,715	-1.03%
2020/04/17	7	29.31	1	29.65	28.80	6	8,765	0.07%
2020/04/16	3	29.05	3	29.10	29.10	0	8,703	0.00%
2020/04/15	7	29.06	6	29.08	29.05	1	8,664	0.01%
2020/04/14	10	28.61	18	28.61	28.65	-8	8,655	-0.09%
2020/04/13	8	28.13	4	28.29	28.00	4	8,677	0.05%
2020/04/10	2	28.18	2	28.50	28.30	0	8,761	0.00%
2020/04/09	21	28.87	19	28.57	28.45	2	9,015	0.02%
2020/04/08	8	27.59	12	28.49	28.90	-4	9,001	-0.04%
2020/04/07	13	27.26	13	27.24	27.30	0	8,905	0.00%
2020/04/06	0	0.00	9	26.52	26.60	-9	9,145	-0.10%
2020/04/01	7	26.19	2	26.03	26.15	5	9,526	0.05%
2020/03/31	2	25.93	2	26.13	25.95	0	9,491	0.00%
2020/03/30	12	25.43	9	25.42	25.70	3	9,638	0.03%
2020/03/27	9	26.02	4	26.53	25.60	5	9,646	0.05%
2020/03/26	9	25.74	7	25.91	26.05	2	9,570	0.02%
2020/03/25	3	25.72	13	25.72	26.00	-10	9,519	-0.11%
2020/03/24	6	23.80	5	24.10	23.90	1	9,452	0.01%
2020/03/23	1	22.85	0	0.00	22.60	1	9,873	0.01%
2020/03/20	2	23.95	1	24.20	24.30	1	10,014	0.01%
2020/03/19	11	22.72	1	22.75	22.55	10	10,038	0.10%
2020/03/18	1	25.85	3	25.90	25.05	-2	10,011	-0.02%
2020/03/17	3	25.77	1	25.50	25.05	2	10,270	0.02%
2020/03/16	10	26.65	2	28.30	26.45	8	10,196	0.08%
2020/03/13	20	27.31	19	27.43	27.90	1	10,206	0.01%
2020/03/12	8	30.03	2	30.75	30.20	6	10,016	0.06%
2020/03/11	3	32.90	3	33.30	32.40	0	10,010	0.00%
2020/03/10	4	32.30	3	32.15	33.05	1	10,412	0.01%
2020/03/09	2	33.48	0	0.00	33.00	2	10,701	0.02%
2020/03/06	2	34.80	0	0.00	34.75	2	10,583	0.02%
2020/03/05	8	35.36	6	35.40	35.20	2	10,574	0.02%
2020/03/04	8	34.91	5	34.97	34.85	3	10,516	0.03%
2020/03/03	15	35.49	5	35.41	35.15	10	10,472	0.10%
2020/03/02	34	35.41	36	34.96	35.50	-2	10,424	-0.02%
2020/02/27	42	35.57	38	35.16	34.15	4	10,167	0.04%
2020/02/26	25	35.61	29	35.61	36.00	-4	9,735	-0.04%
2020/02/25	1	34.80	2	34.75	35.15	-1	9,448	-0.01%
2020/02/24	1	34.90	1	35.00	35.00	0	9,393	0.00%
2020/02/21	3	35.22	23	34.85	35.40	-20	9,348	-0.21%
2020/02/20	1	35.15	3	35.23	35.00	-2	9,230	-0.02%
2020/02/19	28	35.47	11	35.40	35.30	17	9,113	0.19%
2020/02/18	4	34.71	2	34.93	34.65	2	8,882	0.02%
2020/02/17	20	35.10	22	35.00	34.65	-2	8,773	-0.02%
2020/02/14	9	33.71	12	34.15	34.00	-3	8,475	-0.04%
2020/02/13	5	33.70	8	33.71	33.50	-3	8,308	-0.04%
2020/02/12	30	33.58	29	33.37	33.60	1	8,348	0.01%
2020/02/11	3	32.13	2	32.15	32.20	1	8,274	0.01%
2020/02/10	7	31.43	7	31.55	31.60	0	8,344	0.00%
2020/02/07	3	32.00	1	32.10	31.85	2	8,493	0.02%
2020/02/06	5	32.24	4	32.31	32.40	1	8,669	0.01%
2020/02/04	7	31.94	7	31.96	32.10	0	8,800	0.00%
2020/02/03	10	30.66	8	30.39	31.20	2	8,871	0.02%
2020/01/31	4	32.35	4	32.35	32.50	0	8,827	0.00%
2020/01/30	3	32.30	1	33.05	32.25	2	9,107	0.02%
2020/01/20	1	35.70	1	35.85	35.80	0	9,084	0.00%
2020/01/17	20	35.51	15	35.48	35.45	5	9,265	0.05%
2020/01/16	12	35.54	2	35.68	35.45	10	9,526	0.10%
2020/01/15	2	35.65	3	35.77	35.55	-1	9,835	-0.01%
2020/01/14	3	35.28	12	35.46	35.40	-9	9,947	-0.09%
2020/01/13	0	0.00	1	35.10	35.15	-1	10,704	-0.01%
2020/01/10	12	34.15	1	34.15	34.15	11	11,060	0.10%
2020/01/09	2	34.45	4	34.41	34.30	-2	11,048	-0.02%
2020/01/08	39	34.10	3	34.28	34.00	36	11,063	0.33%
2020/01/07	1	35.00	2	35.23	34.80	-1	11,090	-0.01%
2020/01/06	18	35.54	1	35.65	35.20	17	11,228	0.15%
2020/01/03	10	36.44	9	37.41	36.25	1	11,149	0.01%
2020/01/02	2	36.73	1	36.95	36.90	1	10,906	0.01%
2019/12/31	5	36.56	1	37.00	36.35	4	10,825	0.04%
2019/12/30	1	37.10	0	0.00	37.10	1	10,750	0.01%
2019/12/27	9	36.76	3	36.88	37.30	6	10,473	0.06%
2019/12/25	1	36.50	2	36.55	36.10	-1	10,177	-0.01%
2019/12/24	0	0.00	2	35.80	35.80	-2	10,039	-0.02%
2019/12/19	1	35.70	0	0.00	35.90	1	10,473	0.01%
2019/12/18	10	36.63	9	37.17	36.30	1	10,454	0.01%
2019/12/17	2	35.85	3	36.40	36.60	-1	10,055	-0.01%
2019/12/16	7	36.22	11	36.22	36.05	-4	10,068	-0.04%
2019/12/13	8	35.76	2	35.90	35.60	6	9,918	0.06%
2019/12/12	4	36.05	6	36.18	35.50	-2	9,803	-0.02%
2019/12/11	2	35.48	1	35.70	35.50	1	9,404	0.01%
2019/12/10	1	35.65	11	35.64	35.75	-10	9,363	-0.11%
2019/12/09	2	35.35	1	35.35	35.30	1	9,240	0.01%
2019/12/06	1	35.15	0	0.00	35.55	1	9,233	0.01%
2019/12/05	16	35.54	31	35.42	35.25	-15	9,090	-0.17%
2019/12/04	22	34.78	17	34.65	34.85	5	8,701	0.06%
2019/12/03	1	33.15	0	0.00	33.10	1	8,310	0.01%
2019/12/02	5	32.83	0	0.00	33.05	5	8,328	0.06%
2019/11/27	0	0.00	5	34.18	34.10	-5	8,529	-0.06%
2019/11/26	1	33.30	2	33.25	33.35	-1	8,500	-0.01%
2019/11/22	0	0.00	4	33.06	33.05	-4	8,719	-0.05%
2019/11/21	3	33.07	0	0.00	33.25	3	8,766	0.03%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/18	3	33.30	15	33.26	33.35	-12	8,874	-0.14%
2019/11/15	4	33.09	0	0.00	33.00	4	8,970	0.04%
2019/11/14	1	32.80	19	33.12	33.00	-18	9,074	-0.20%
2019/11/12	0	0.00	1	33.45	33.60	-1	9,106	-0.01%
2019/11/11	10	33.55	6	33.23	33.00	4	9,114	0.04%
2019/11/08	1	34.35	3	34.35	34.30	-2	9,043	-0.02%
2019/11/07	4	35.14	0	0.00	35.05	4	9,033	0.04%
2019/11/06	2	36.10	1	36.60	35.75	1	9,078	0.01%
2019/11/05	3	36.17	15	36.62	36.00	-12	8,993	-0.13%
2019/11/04	0	0.00	11	36.15	35.80	-11	8,863	-0.12%
2019/11/01	2	35.23	9	35.46	35.70	-7	8,740	-0.08%
2019/10/31	10	35.32	0	0.00	35.05	10	8,780	0.11%
2019/10/30	5	35.75	0	0.00	35.80	5	8,690	0.06%
2019/10/29	33	36.28	23	36.53	36.05	10	8,683	0.12%
2019/10/28	0	0.00	4	35.61	35.60	-4	8,555	-0.05%
2019/10/25	35	36.22	2	35.85	35.50	33	8,580	0.38%
2019/10/24	6	36.37	16	36.67	36.70	-10	8,427	-0.12%
2019/10/23	13	36.26	2	36.68	36.35	11	8,296	0.13%
2019/10/22	6	36.11	2	36.08	36.15	4	8,261	0.05%
2019/10/21	35	36.39	37	36.41	36.30	-2	8,106	-0.02%
2019/10/18	5	34.45	6	34.52	34.80	-1	7,458	-0.01%
2019/10/17	5	33.40	0	0.00	33.45	5	7,237	0.07%
2019/10/16	0	0.00	2	33.15	33.20	-2	7,345	-0.03%
2019/10/15	1	33.50	0	0.00	33.40	1	7,326	0.01%
2019/10/14	1	34.05	4	34.04	33.75	-3	7,233	-0.04%
2019/10/09	1	32.80	0	0.00	32.70	1	7,081	0.01%
2019/10/08	1	33.00	0	0.00	32.90	1	7,118	0.01%
2019/10/04	5	34.07	6	34.04	33.85	-1	7,280	-0.01%
2019/10/03	5	34.05	0	0.00	34.10	5	7,323	0.07%
2019/10/02	8	33.89	6	33.93	33.90	2	7,419	0.03%
2019/10/01	2	34.18	0	0.00	34.60	2	7,428	0.03%
2019/09/27	1	33.45	1	33.75	33.65	0	7,471	0.00%
2019/09/26	10	34.52	4	34.56	34.10	6	7,535	0.08%
2019/09/25	1	34.05	12	34.50	34.50	-11	7,686	-0.14%
2019/09/24	7	34.45	5	34.37	34.15	2	7,755	0.03%
2019/09/23	1	33.55	2	33.65	33.75	-1	7,525	-0.01%
2019/09/20	1	33.45	1	33.60	33.45	0	7,554	0.00%
2019/09/19	9	33.45	16	33.37	33.50	-7	7,653	-0.09%
2019/09/18	0	0.00	1	32.70	32.55	-1	7,571	-0.01%
2019/09/17	7	32.53	4	32.55	32.50	3	7,640	0.04%
2019/09/12	1	32.40	1	32.75	32.20	0	7,842	0.00%
2019/09/09	5	32.55	0	0.00	32.35	5	8,377	0.06%
2019/09/06	11	33.14	29	33.07	32.90	-18	8,430	-0.21%
2019/09/05	2	32.80	7	32.91	32.90	-5	8,426	-0.06%
2019/09/04	1	32.85	2.3	32.85	32.85	-1.3	8,683	-0.02%
2019/09/03	3	32.72	8	32.77	32.50	-5	8,754	-0.06%
2019/08/30	10	32.68	8	32.87	32.10	2	8,713	0.02%
2019/08/29	2	32.20	2	32.38	32.30	0	8,640	0.00%
2019/08/28	3	32.45	3	32.40	32.55	0	8,568	0.00%
2019/08/27	1	31.70	0	0.00	31.40	1	8,406	0.01%
2019/08/22	5	32.55	0	0.00	32.40	5	8,490	0.06%
2019/08/20	1	32.90	6	32.91	32.90	-5	8,487	-0.06%
2019/08/19	6	33.45	4.5	33.53	33.40	1.5	8,459	0.02%
2019/08/16	11	32.40	10	32.42	32.50	1	8,412	0.01%
2019/08/15	4	31.75	4	31.54	31.85	0	8,490	0.00%
2019/08/14	1	32.55	1	32.80	32.50	0	8,552	0.00%
2019/08/13	1	32.50	0	0.00	32.50	1	8,640	0.01%
2019/08/12	9	32.31	5	32.23	32.45	4	8,721	0.05%
2019/08/08	3	33.08	2	33.23	32.85	1	8,736	0.01%
2019/08/07	1	33.30	0	0.00	33.20	1	8,803	0.01%
2019/08/06	9	33.41	7	33.35	34.15	2	8,983	0.02%
2019/08/02	18	34.68	9	34.52	34.55	9	9,570	0.09%
2019/08/01	2	35.75	1	35.80	35.75	1	9,723	0.01%
2019/07/31	1	35.90	6	35.55	36.20	-5	9,932	-0.05%
2019/07/30	19	35.84	12	35.81	35.60	7	9,958	0.07%
2019/07/29	17	37.22	8	37.19	37.05	9	9,899	0.09%
2019/07/26	1	36.85	1	36.85	37.00	0	9,916	0.00%
2019/07/25	6	36.97	28	36.87	36.90	-22	9,947	-0.22%
2019/07/24	64	36.96	36	37.13	36.80	28	10,024	0.28%
2019/07/23	9	36.31	7	36.46	36.10	2	10,242	0.02%
2019/07/22	2	36.53	3	36.72	36.50	-1	10,750	-0.01%
2019/07/19	20	35.65	26	35.55	36.05	-6	11,077	-0.05%
2019/07/18	6	34.93	4	35.01	34.50	2	11,053	0.02%
2019/07/16	3	35.88	3	36.13	35.90	0	11,708	0.00%
2019/07/15	2	35.88	2	35.93	35.70	0	11,875	0.00%
2019/07/12	13	35.40	13	35.51	35.40	0	12,082	0.00%
2019/07/11	32	35.69	31	35.73	35.60	1	12,129	0.01%
2019/07/10	2	37.40	2	37.63	37.60	0	12,100	0.00%
2019/07/09	8	37.54	8	37.53	37.40	0	12,054	0.00%
2019/07/08	2	38.28	25	38.13	38.05	-23	12,117	-0.19%
2019/07/05	5	37.66	8	37.66	37.80	-3	12,158	-0.02%
2019/07/04	7	37.44	6	37.45	37.55	1	12,166	0.01%
2019/07/03	2	36.80	2	37.28	36.90	0	12,483	0.00%
2019/07/02	12	36.76	12	37.22	37.10	0	12,517	0.00%
2019/07/01	3	36.13	1	36.15	36.45	2	12,550	0.02%
2019/06/28	6	35.25	6	35.20	35.35	0	12,808	0.00%
2019/06/27	2	35.08	3	35.17	35.15	-1	13,119	-0.01%
2019/06/26	19	34.65	23	34.63	34.70	-4	13,074	-0.03%
2019/06/25	8	35.31	8	35.33	35.30	0	13,030	0.00%
2019/06/24	21	35.46	18	35.43	36.00	3	12,960	0.02%
2019/06/21	27	35.28	31	35.26	35.05	-4	12,923	-0.03%
2019/06/20	11	35.88	10	35.81	35.70	1	12,880	0.01%
2019/06/19	15	35.41	11	35.55	35.55	4	12,826	0.03%
2019/06/18	10	35.22	10	35.24	35.05	0	12,825	0.00%
2019/06/17	56	36.05	60	35.85	35.50	-4	12,844	-0.03%
2019/06/14	17	34.75	15	34.80	34.40	2	12,517	0.02%
2019/06/13	5	34.16	6	34.38	34.25	-1	12,543	-0.01%
2019/06/12	27	34.96	48	35.10	34.60	-21	12,564	-0.17%
2019/06/11	23	33.77	20	33.78	34.05	3	12,406	0.02%
2019/06/10	6	33.22	5	33.35	33.25	1	12,391	0.01%
2019/06/06	0	0.00	1	32.85	32.80	-1	12,525	-0.01%
2019/06/05	12	33.70	10	33.68	33.10	2	12,542	0.02%
2019/06/04	8	33.46	8	33.51	33.50	0	12,606	0.00%
2019/06/03	3	32.88	3	33.13	33.25	0	12,833	0.00%
2019/05/31	9	33.39	7	33.42	33.50	2	13,007	0.02%
2019/05/30	22	32.80	22	32.77	33.15	0	13,059	0.00%
2019/05/29	11	32.23	8	32.38	32.30	3	13,289	0.02%
2019/05/28	78	32.74	79	32.93	32.95	-1	13,695	-0.01%
2019/05/27	4	33.05	4	33.41	32.90	0	14,182	0.00%
2019/05/24	28	33.27	7	33.54	33.05	21	14,485	0.14%
2019/05/23	2	32.85	4	33.30	33.30	-2	14,617	-0.01%
2019/05/22	75	34.35	73	34.37	33.90	2	14,824	0.01%
2019/05/21	5	33.31	5	33.49	33.90	0	15,197	0.00%
2019/05/20	16	33.54	22	33.34	33.05	-6	15,278	-0.04%
2019/05/17	14	34.12	16	34.17	33.80	-2	15,570	-0.01%
2019/05/16	16	34.41	15	34.71	33.80	1	15,910	0.01%
2019/05/15	19	35.22	3	35.30	34.90	16	16,886	0.09%
2019/05/14	6	34.12	10	34.71	35.25	-4	17,494	-0.02%
2019/05/13	48	34.62	46	34.37	33.80	2	17,719	0.01%
2019/05/10	88	37.70	81	37.74	36.60	7	17,580	0.04%
2019/05/09	9	37.71	11	37.70	37.25	-2	17,423	-0.01%
2019/05/08	24	38.84	23	38.85	38.90	1	17,313	0.01%
2019/05/07	33	38.47	34	38.49	38.40	-1	17,407	-0.01%
2019/05/06	17	38.28	17	38.29	38.15	0	17,976	0.00%
2019/05/03	30	39.39	33	39.43	39.35	-3	17,943	-0.02%
2019/05/02	14	38.99	12	39.09	38.90	2	17,968	0.01%
2019/04/30	158	38.66	166	38.39	39.05	-8	18,100	-0.04%	大買/大賣/
2019/04/29	37	39.85	30	39.01	38.55	7	17,988	0.04%
2019/04/26	63	40.70	61	40.74	41.15	2	17,730	0.01%
2019/04/25	13	40.46	44	40.55	40.55	-31	17,250	-0.18%
2019/04/24	3	39.50	23	39.89	39.40	-20	16,889	-0.12%
2019/04/23	10	39.00	12	39.32	39.00	-2	16,911	-0.01%
2019/04/22	39	40.44	15	40.44	39.25	24	17,008	0.14%
2019/04/19	20	38.46	24	38.54	39.00	-4	16,563	-0.02%
2019/04/18	44	38.50	47	38.49	37.85	-3	16,598	-0.02%
2019/04/17	45	38.52	46	38.37	38.25	-1	16,622	-0.01%
2019/04/16	17	37.79	17	37.86	38.05	0	16,677	0.00%
2019/04/15	10	37.56	9.1	37.76	37.30	0.9	16,926	0.01%
2019/04/12	37	37.51	27	37.61	37.25	10	17,317	0.06%
2019/04/11	21	38.50	18	38.49	38.10	3	17,415	0.02%
2019/04/10	23	39.21	24	39.26	39.35	-1	17,356	-0.01%
2019/04/09	48	40.05	59	40.24	39.60	-11	17,404	-0.06%
2019/04/08	18	39.70	7	39.79	39.30	11	17,317	0.06%
2019/04/03	43	39.57	33	39.50	39.20	10	17,378	0.06%
2019/04/02	21	38.63	26	38.82	39.45	-5	17,400	-0.03%
2019/04/01	50	37.94	51	37.84	37.90	-1	17,263	-0.01%
2019/03/29	11	36.58	14	36.70	36.90	-3	17,149	-0.02%
2019/03/28	27	36.87	15	37.08	36.55	12	17,823	0.07%
2019/03/27	6	36.92	10	37.09	36.80	-4	18,695	-0.02%
2019/03/26	10	37.06	6	37.13	36.90	4	19,704	0.02%
2019/03/25	16	36.50	14	36.50	36.70	2	20,382	0.01%
2019/03/22	11	37.18	29	37.43	37.10	-18	20,597	-0.09%
2019/03/21	4	36.89	4	36.88	36.75	0	20,876	0.00%
2019/03/20	21	37.01	20	37.09	37.10	1	21,208	0.00%
2019/03/19	11	36.56	24	36.58	36.45	-13	21,697	-0.06%
2019/03/18	11	36.45	9	36.60	36.25	2	22,043	0.01%
2019/03/15	7	36.85	5	37.09	36.70	2	22,301	0.01%
2019/03/14	17	36.69	18	36.73	36.45	-1	22,583	0.00%
2019/03/13	24	37.26	16	37.22	37.10	8	23,091	0.03%
2019/03/12	25	37.74	15	37.78	37.35	10	23,411	0.04%
2019/03/11	2	37.40	3	37.40	37.30	-1	23,766	0.00%
2019/03/08	40	36.83	46	36.76	37.25	-6	24,548	-0.02%
2019/03/07	24	38.14	18	38.03	37.05	6	25,184	0.02%
2019/03/06	11	38.99	9	39.17	38.65	2	26,262	0.01%
2019/03/05	14	38.75	16	38.79	38.60	-2	27,112	-0.01%
2019/03/04	12	39.40	9	39.58	38.95	3	28,054	0.01%
2019/02/27	30	39.20	37	39.26	39.50	-7	28,110	-0.02%
2019/02/26	42	38.96	46	39.05	38.60	-4	28,202	-0.01%
2019/02/25	37	37.79	42	38.05	37.80	-5	28,383	-0.02%
2019/02/22	29	39.32	17	39.14	38.75	12	29,437	0.04%
2019/02/21	16	39.05	20	39.09	39.40	-4	29,463	-0.01%
2019/02/20	18	40.36	12	40.35	39.50	6	29,489	0.02%
2019/02/19	20	39.22	25	39.27	39.50	-5	29,660	-0.02%
2019/02/18	41	39.67	62	39.65	39.20	-21	30,192	-0.07%
2019/02/15	79	39.16	78	39.25	38.80	1	30,612	0.00%
2019/02/14	29	39.86	29	40.03	39.80	0	30,775	0.00%
2019/02/13	304	37.45	324	37.44	38.75	-20	30,306	-0.07%	大買/大賣/
2019/02/12	62	35.38	73	35.31	35.25	-11	30,182	-0.04%
2019/02/11	36	34.44	27	34.40	34.35	9	31,029	0.03%
2019/01/30	102	33.90	107	33.78	33.40	-5	31,892	-0.02%	大買/大賣/
2019/01/29	49	33.45	45	33.46	33.40	4	32,202	0.01%
2019/01/28	38	34.60	34.5	34.70	34.25	3.5	32,566	0.01%
2019/01/25	166	33.82	172	33.95	34.30	-6	33,389	-0.02%	大買/大賣/
2019/01/24	9	32.59	12	32.67	32.65	-3	34,287	-0.01%
2019/01/23	13	32.28	13	32.40	32.25	0	34,578	0.00%
2019/01/22	13	32.50	25	32.67	32.60	-12	34,995	-0.03%
2019/01/21	18	32.28	26	32.39	32.20	-8	35,430	-0.02%
2019/01/18	87	31.54	93	31.86	32.20	-6	35,828	-0.02%
2019/01/17	24	32.49	14	32.84	32.00	10	36,054	0.03%
2019/01/16	142	32.50	152	32.48	32.60	-10	36,365	-0.03%	大買/大賣/
2019/01/15	121	32.02	128	31.99	32.05	-7	36,476	-0.02%	大買/大賣/
2019/01/14	31	32.05	21	32.12	31.85	10	36,612	0.03%
2019/01/11	125	33.72	114	33.73	32.95	11	36,713	0.03%	大買/大賣/
2019/01/10	247	33.79	239	33.96	33.40	8	36,865	0.02%	大買/大賣/
2019/01/09	134	33.93	127	33.98	33.40	7	37,074	0.02%	大買/大賣/
2019/01/08	10	33.25	10	33.41	33.35	0	37,626	0.00%
2019/01/07	8	33.12	25	33.23	33.55	-17	37,762	-0.05%
2019/01/04	103	30.71	113	30.41	31.50	-10	38,001	-0.03%	大買/大賣/
2019/01/03	27	32.76	20	32.89	32.00	7	37,814	0.02%
2019/01/02	19	33.84	13	33.92	33.50	6	38,184	0.02%
2018/12/28	78	33.43	74	33.69	33.50	4	38,634	0.01%
2018/12/27	167	34.28	165	34.02	33.50	2	39,107	0.01%	大買/大賣/
2018/12/26	49	33.57	48	33.43	32.50	1	39,032	0.00%
2018/12/25	42	33.21	44	33.31	33.40	-2	39,341	-0.01%
2018/12/24	24	33.98	21	34.29	34.40	3	39,312	0.01%
2018/12/22	9	34.30	5	34.54	34.65	4	39,298	0.01%
2018/12/21	339	34.50	350	34.50	35.45	-11	39,507	-0.03%	大買/大賣/
2018/12/20	364	33.71	369	33.87	33.60	-5	39,119	-0.01%	大買/大賣/
2018/12/19	326	35.74	316	36.15	35.20	10	38,481	0.03%	大買/大賣/
2018/12/18	108	38.47	96	38.11	37.60	12	38,498	0.03%	大買/
2018/12/17	100	40.58	95	40.56	40.50	5	38,648	0.01%
2018/12/14	157	41.09	140	41.10	40.70	17	38,836	0.04%	大買/大賣/
2018/12/13	102	42.09	102	42.22	42.30	0	38,818	0.00%	大買/大賣/
2018/12/12	190	42.15	187	41.85	41.85	3	38,745	0.01%	大買/大賣/
2018/12/11	48	41.47	45	41.51	40.55	3	38,901	0.01%
2018/12/10	136	40.27	140	40.58	41.45	-4	39,090	-0.01%	大買/大賣/
2018/12/07	61	41.04	55	40.80	40.90	6	39,058	0.02%
2018/12/06	32	41.06	29	40.06	40.15	3	39,164	0.01%
2018/12/05	202	42.03	201	42.13	41.90	1	39,076	0.00%	大買/大賣/
2018/12/04	66	43.30	126	43.16	43.20	-60	39,419	-0.15%	大賣/
2018/12/03	328	44.75	325	44.96	44.20	3	39,430	0.01%	大買/大賣/
2018/11/30	193	42.62	186	42.91	43.20	7	38,819	0.02%	大買/大賣/
2018/11/29	100	41.86	105	41.81	42.50	-5	38,225	-0.01%	大賣/
2018/11/28	36	39.88	43	40.04	39.85	-7	37,146	-0.02%
2018/11/27	93	39.76	43	39.50	39.40	50	36,504	0.14%
2018/11/26	23	38.08	24	38.19	38.20	-1	35,653	0.00%
2018/11/23	28	38.64	23	38.52	37.35	5	35,760	0.01%
2018/11/22	20	38.94	14	38.99	38.15	6	35,578	0.02%
2018/11/21	58	39.72	68.1	39.64	39.50	-10.1	35,256	-0.03%
2018/11/20	3	37.65	4	37.65	37.45	-1	34,251	0.00%
2018/11/19	52	37.34	52	37.36	37.70	0	34,401	0.00%
2018/11/16	21	37.69	73	37.23	36.75	-52	34,265	-0.15%
2018/11/15	38	37.30	37	37.45	37.70	1	33,749	0.00%
2018/11/14	81	37.87	17	37.50	37.00	64	33,259	0.19%
2018/11/13	61	37.42	61	37.54	38.35	0	32,871	0.00%
2018/11/12	19	37.02	19	37.57	37.80	0	32,467	0.00%
2018/11/09	25	36.70	19	36.96	37.00	6	32,209	0.02%
2018/11/08	70	37.34	69	36.51	36.25	1	31,899	0.00%
2018/11/07	70	35.09	92	35.22	35.80	-22	31,002	-0.07%
2018/11/06	18	33.00	10	32.58	32.55	8	30,328	0.03%
2018/11/05	7	33.38	18	33.68	34.05	-11	30,079	-0.04%
2018/11/02	37	33.10	66	33.14	33.30	-29	29,779	-0.10%
2018/11/01	54	32.20	22	33.20	32.75	32	29,018	0.11%
2018/10/31	61	30.34	69	31.01	31.40	-8	27,766	-0.03%
2018/10/30	33	27.98	35	28.24	28.55	-2	27,535	-0.01%
2018/10/29	13	28.22	29	28.14	28.65	-16	27,409	-0.06%
2018/10/26	8	26.44	6	27.01	26.05	2	27,322	0.01%
2018/10/25	8.1	26.81	5	26.85	26.55	3.1	27,120	0.01%
2018/10/24	6	30.63	8	30.46	29.50	-2	26,849	-0.01%
2018/10/23	2	32.00	2	32.48	31.35	0	26,639	0.00%
2018/10/22	4	32.53	4	32.65	33.10	0	26,588	0.00%
2018/10/19	6	32.04	2	32.00	32.35	4	26,568	0.02%
2018/10/18	9	33.72	5	33.84	33.25	4	26,457	0.02%
2018/10/17	3	33.43	2	33.85	33.10	1	26,349	0.00%
2018/10/16	13	33.57	20.1	33.52	33.25	-7.1	26,327	-0.03%
2018/10/15	4	31.83	6	31.79	32.00	-2	26,269	-0.01%
2018/10/12	13	32.04	19	32.04	31.85	-6	26,475	-0.02%
2018/10/11	8.1	32.03	2	31.90	31.80	6.1	26,210	0.02%
2018/10/09	10	35.72	10	35.60	35.30	0	26,240	0.00%
2018/10/08	9.1	36.49	5	36.01	35.15	4.1	26,051	0.02%
2018/10/05	23	37.18	12	37.78	36.80	11	25,907	0.04%
2018/10/04	6	40.70	6	40.23	40.00	0	25,635	0.00%
2018/10/03	9	40.69	16	39.95	40.40	-7	25,839	-0.03%
2018/10/02	1	43.60	3	42.80	42.60	-2	26,084	-0.01%
2018/10/01	11	42.87	10.1	43.20	43.20	0.9	26,286	0.00%
2018/09/28	34	43.36	36	43.15	43.50	-2	26,732	-0.01%
2018/09/27	21.8	43.04	69	43.31	42.20	-47.2	26,709	-0.18%
2018/09/26	76	43.92	115	43.93	43.80	-39	27,040	-0.14%	大賣/
2018/09/25	153	44.82	94	45.02	44.15	59	26,956	0.22%	大買/
2018/09/21	12	43.13	23	43.43	43.85	-11	26,206	-0.04%
2018/09/20	46	41.03	47	41.19	40.75	-1	25,600	0.00%
2018/09/19	9	41.14	7	41.93	40.20	2	25,686	0.01%
2018/09/18	48	41.38	33	41.24	40.95	15	25,896	0.06%
2018/09/17	58	41.66	51	42.18	42.40	7	26,186	0.03%
2018/09/14	56	40.99	16	40.50	41.45	40	25,773	0.16%
2018/09/13	13	38.53	3	39.62	37.70	10	25,506	0.04%
2018/09/12	53	38.46	64	38.54	38.65	-11	25,568	-0.04%
2018/09/11	143	40.13	146	39.73	39.60	-3	25,723	-0.01%	大買/大賣/
2018/09/10	18.1	38.47	6	39.18	37.45	12.1	25,491	0.05%
2018/09/07	18.1	42.54	14.4	43.88	41.50	3.7	25,119	0.01%
2018/09/06	11	44.37	4	44.50	44.00	7	25,060	0.03%
2018/09/05	2	44.15	4	44.39	44.55	-2	25,627	-0.01%
2018/09/04	4	43.73	5	44.20	43.85	-1	27,102	0.00%
2018/09/03	8	44.54	2	44.65	43.55	6	27,874	0.02%
2018/08/31	11	46.42	5	46.72	47.25	6	28,015	0.02%
2018/08/30	2	47.98	3	48.77	47.50	-1	28,162	0.00%
2018/08/29	40	47.52	46	47.36	47.60	-6	28,205	-0.02%
2018/08/28	30	47.36	19	47.48	47.10	11	28,746	0.04%
2018/08/27	29	45.98	36	46.35	47.20	-7	28,901	-0.02%
2018/08/24	9.1	44.51	6	44.59	42.95	3.1	29,383	0.01%
2018/08/23	68	46.71	66	46.76	46.40	2	30,829	0.01%
2018/08/22	7	47.32	11	47.55	47.10	-4	31,632	-0.01%
2018/08/21	8	47.31	4	47.59	47.00	4	33,184	0.01%
2018/08/20	18	48.31	10	47.12	47.00	8	34,269	0.02%
2018/08/17	4	51.20	3	51.90	51.80	1	34,573	0.00%
2018/08/16	17	49.83	15.1	50.66	51.20	1.9	34,777	0.01%
2018/08/15	9.1	51.42	7	51.74	50.20	2.1	35,119	0.01%
2018/08/14	50	53.55	46	53.45	53.50	4	35,718	0.01%
2018/08/13	11.1	54.82	9	54.81	53.60	2.1	35,970	0.01%
2018/08/10	8	59.50	7	59.93	58.80	1	36,641	0.00%
2018/08/09	9	58.84	5	59.26	59.60	4	38,103	0.01%
2018/08/08	24.1	58.85	20	58.70	58.60	4.1	39,838	0.01%
2018/08/07	3	59.80	6.1	59.63	59.50	-3.1	40,602	-0.01%
2018/08/06	66.1	57.48	65	57.86	58.30	1.1	41,808	0.00%
2018/08/03	7	56.50	3	56.60	57.80	4	42,958	0.01%
2018/08/02	6	58.27	59	58.68	56.50	-53	43,259	-0.12%
2018/08/01	15	62.13	5.2	61.97	61.80	9.8	43,841	0.02%
2018/07/31	1	61.30	5	62.18	63.00	-4	45,167	-0.01%
2018/07/30	3	63.03	1	62.70	61.80	2	45,338	0.00%
2018/07/27	1	63.20	5	64.10	64.60	-4	45,469	-0.01%
2018/07/26	2	63.55	4	63.73	63.30	-2	45,878	0.00%
2018/07/25	59	63.83	3	63.23	63.00	56	46,171	0.12%
2018/07/24	5	62.54	3	62.80	62.90	2	46,194	0.00%
2018/07/23	4	60.50	6	60.85	62.80	-2	46,073	0.00%
2018/07/20	91	63.87	94	63.97	62.40	-3	46,066	-0.01%
2018/07/19	5	63.20	21	64.04	64.00	-16	45,727	-0.04%
2018/07/18	4	62.48	12	62.61	61.50	-8	46,120	-0.02%
2018/07/17	9	63.64	8	63.63	62.60	1	46,538	0.00%
2018/07/16	10	63.48	18	63.30	64.30	-8	47,402	-0.02%
2018/07/13	20	64.11	16	62.86	62.30	4	48,285	0.01%
2018/07/12	5	62.64	2	62.60	62.10	3	47,998	0.01%
2018/07/11	11.3	61.38	27	61.94	62.00	-15.7	47,915	-0.03%
2018/07/10	44.1	61.69	24.1	61.37	62.40	20	47,730	0.04%
2018/07/09	16.1	58.42	26	59.09	57.80	-9.9	47,682	-0.02%
2018/07/06	13.8	58.28	18.1	57.18	58.70	-4.3	47,345	-0.01%
2018/07/05	7	53.81	10	53.70	53.90	-3	46,923	-0.01%
2018/07/04	15.3	55.16	13	54.36	53.00	2.3	46,768	0.00%
2018/07/03	5	59.58	2	59.40	58.10	3	46,387	0.01%
2018/07/02	8	60.46	82.4	59.55	59.10	-74.4	46,387	-0.16%
2018/06/29	3	61.30	13	61.52	62.30	-10	46,271	-0.02%
2018/06/28	3	62.43	6	62.42	60.80	-3	46,268	-0.01%
2018/06/27	12	60.77	1.1	60.85	61.60	10.9	45,965	0.02%
2018/06/26	9	59.81	12.1	60.42	60.70	-3.1	45,735	-0.01%
2018/06/25	3.1	58.05	1	58.20	57.60	2.1	45,247	0.00%
2018/06/22	15.1	60.88	1	59.70	59.70	14.1	45,234	0.03%
2018/06/21	2	61.55	1.7	61.61	62.50	0.3	45,060	0.00%
2018/06/20	10.1	63.59	3	62.30	60.60	7.1	44,997	0.02%
2018/06/19	16	65.26	3	64.97	64.50	13	44,847	0.03%
2018/06/15	26	68.48	2	68.20	66.60	24	44,751	0.05%
2018/06/14	30	67.50	4	66.93	68.10	26	44,648	0.06%
2018/06/13	22	68.70	15	67.86	67.00	7	44,859	0.02%
2018/06/12	32	72.60	22	72.90	70.00	10	44,681	0.02%
2018/06/11	46	66.43	70	66.72	69.70	-24	43,257	-0.06%
2018/06/08	86	63.07	68	62.60	63.40	18	42,538	0.04%
2018/06/07	5	65.60	41	65.99	65.00	-36	42,363	-0.08%
2018/06/06	70	66.13	33.4	65.90	66.00	36.6	42,989	0.09%
2018/06/05	48	62.63	80	64.23	63.70	-32	43,474	-0.07%
2018/06/04	56	66.80	8.2	67.29	67.30	47.8	42,688	0.11%
2018/06/01	47	69.67	68	68.59	67.10	-21	42,378	-0.05%
2018/05/31	66	70.91	52	71.80	69.90	14	41,822	0.03%
2018/05/30	9	66.68	59	66.91	67.80	-50	40,393	-0.12%
2018/05/29	121	67.39	122	67.86	66.40	-1	39,562	0.00%	大買/大賣/
2018/05/28	32	63.72	44	64.13	64.80	-12	37,968	-0.03%
2018/05/25	12	60.16	31	60.01	60.50	-19	36,847	-0.05%
2018/05/24	48	59.39	31	59.81	59.30	17	36,381	0.05%
2018/05/23	51	58.98	76	59.16	58.90	-25	36,141	-0.07%
2018/05/22	39	59.82	26	61.84	58.50	13	35,613	0.04%
2018/05/21	38	62.76	18	62.86	62.60	20	34,997	0.06%
2018/05/18	14	61.79	17	62.39	63.20	-3	34,507	-0.01%
2018/05/17	142	62.76	80	62.15	61.20	62	33,760	0.18%	大買/
2018/05/16	112	60.93	162.1	61.52	62.00	-50.1	32,460	-0.15%	大買/大賣/
2018/05/15	142	57.74	136	57.15	57.30	6	31,009	0.02%	大買/大賣/
2018/05/14	34	56.75	29.1	56.82	58.10	4.9	30,392	0.02%
2018/05/11	111	54.72	104	54.74	52.90	7	29,133	0.02%	大買/大賣/
2018/05/10	10	52.12	126	52.01	53.50	-116	27,993	-0.41%	大賣/鉅額交易
2018/05/09	20	53.42	33	52.89	52.50	-13	27,547	-0.05%
2018/05/08	70	53.37	72	53.40	53.80	-2	26,881	-0.01%
2018/05/07	5	48.13	7	48.75	50.00	-2	25,652	-0.01%
2018/05/04	10	47.86	4	47.66	47.25	6	25,600	0.02%
2018/05/03	9	49.52	12	49.70	48.75	-3	25,913	-0.01%
2018/05/02	9	48.22	13	48.58	48.90	-4	25,992	-0.02%
2018/04/30	0	0.00	1	47.25	46.80	-1	26,032	0.00%
2018/04/27	17	46.70	17	46.71	46.50	0	27,327	0.00%
2018/04/26	134	46.69	127	46.65	45.90	7	28,276	0.02%	大買/大賣/
2018/04/25	1	45.70	4	47.09	47.60	-3	28,445	-0.01%
2018/04/24	9	47.96	4	49.24	46.25	5	29,126	0.02%
2018/04/23	11	49.95	16	50.14	48.80	-5	28,557	-0.02%
2018/04/20	19	49.01	12	49.18	48.70	7	28,578	0.02%
2018/04/19	6	47.80	18	47.84	49.10	-12	27,712	-0.04%
2018/04/18	2	44.58	1	44.10	44.65	1	26,756	0.00%
2018/04/17	15	45.53	5	45.43	44.05	10	26,930	0.04%
2018/04/16	1	45.30	3	46.27	45.50	-2	27,170	-0.01%
2018/04/13	4	46.40	23	46.43	45.65	-19	27,575	-0.07%
2018/04/12	6	44.74	0	0.00	44.90	6	27,359	0.02%
2018/04/11	7	45.05	5	45.73	45.05	2	28,225	0.01%
2018/04/10	2	44.50	5	44.92	44.60	-3	28,851	-0.01%
2018/04/09	2	44.33	1	44.15	43.80	1	29,531	0.00%
2018/04/03	8	43.78	9	43.98	44.25	-1	29,498	0.00%
2018/04/02	15	43.14	0	0.00	43.05	15	29,804	0.05%
2018/03/31	4	43.58	1	43.60	44.00	3	29,953	0.01%
2018/03/30	6	45.58	2	46.03	44.70	4	30,304	0.01%
2018/03/29	10	46.40	3	47.27	45.50	7	30,876	0.02%
2018/03/28	20	46.50	1	45.80	45.80	19	30,715	0.06%
2018/03/27	2	46.88	3	47.03	47.15	-1	30,879	0.00%
2018/03/26	0	0.00	2	45.55	45.75	-2	31,408	-0.01%
2018/03/23	22	45.29	16	45.41	45.00	6	31,596	0.02%
2018/03/22	12	47.84	8	48.53	47.05	4	31,550	0.01%
2018/03/21	2	47.13	12	47.35	47.00	-10	31,458	-0.03%
2018/03/20	6	47.10	7	47.27	47.25	-1	31,677	0.00%
2018/03/19	12	48.51	12	48.66	47.65	0	31,851	0.00%
2018/03/16	74	48.18	32	48.20	47.20	42	31,592	0.13%
2018/03/15	44	46.70	12	46.80	47.00	32	31,638	0.10%
2018/03/14	17	47.59	95	47.41	46.90	-78	31,960	-0.24%
2018/03/13	20	48.14	22	48.31	48.55	-2	32,804	-0.01%
2018/03/12	24	47.82	46	48.18	47.75	-22	33,151	-0.07%
2018/03/09	93	46.37	87	46.17	47.50	6	33,111	0.02%
2018/03/08	4	43.06	6	43.13	43.20	-2	33,139	-0.01%
2018/03/07	10	42.52	12	42.68	42.70	-2	33,542	-0.01%
2018/03/06	8	42.36	10	42.49	42.40	-2	33,993	-0.01%
2018/03/05	30	42.45	18	42.65	41.40	12	34,392	0.03%
2018/03/02	15	44.12	12	44.20	44.10	3	34,552	0.01%
2018/03/01	4	44.78	5	44.73	45.00	-1	35,135	0.00%
2018/02/27	18	45.61	12	45.74	45.30	6	35,753	0.02%
2018/02/26	10	45.68	29	45.86	45.50	-19	36,140	-0.05%
2018/02/23	19	44.90	10	44.78	44.50	9	36,662	0.02%
2018/02/22	7	44.24	4	44.66	44.15	3	38,036	0.01%
2018/02/21	21	44.64	18	44.89	45.00	3	39,623	0.01%
2018/02/12	21	43.36	7	43.81	43.00	14	39,949	0.04%
2018/02/09	60	41.98	45	41.99	42.90	15	40,294	0.04%
2018/02/08	21	44.01	19	43.71	43.50	2	40,591	0.00%
2018/02/07	21	45.32	38	45.35	45.10	-17	40,855	-0.04%
2018/02/06	61	43.92	25	44.20	42.50	36	41,706	0.09%
2018/02/05	37	45.97	39	46.00	47.20	-2	43,336	0.00%
2018/02/02	21	47.20	12	47.26	47.20	9	44,680	0.02%
2018/02/01	22	48.39	20	48.69	48.00	2	46,364	0.00%
2018/01/31	89	47.45	39	47.48	48.00	50	47,867	0.10%
2018/01/30	40	49.50	116	49.25	48.60	-76	48,603	-0.16%	大賣/
2018/01/29	30	49.62	34	49.98	49.85	-4	48,644	-0.01%
2018/01/26	54	49.79	27	50.01	49.00	27	48,988	0.06%
2018/01/25	39	51.01	28	50.91	49.50	11	48,892	0.02%
2018/01/24	88	52.29	28	52.40	52.30	60	48,813	0.12%
2018/01/23	69	53.70	120.1	54.10	52.40	-51.1	49,067	-0.10%	大賣/
2018/01/22	53	51.97	69	51.99	53.60	-16	48,434	-0.03%
2018/01/19	8	48.33	17	48.40	48.75	-9	49,111	-0.02%
2018/01/18	31	48.12	33	48.35	47.90	-2	49,222	0.00%
2018/01/17	13	47.10	14	47.38	46.90	-1	49,485	0.00%
2018/01/16	75	47.56	60.5	47.63	47.05	14.5	50,360	0.03%
2018/01/15	12	46.27	31	46.61	47.00	-19	51,050	-0.04%
2018/01/12	18	46.53	13	46.68	45.90	5	51,888	0.01%
2018/01/11	28.9	45.75	17	46.06	46.20	11.9	52,157	0.02%
2018/01/10	29	46.37	53	46.22	45.85	-24	52,303	-0.05%
2018/01/09	103	46.49	85	46.58	47.25	18	52,530	0.03%	大買/
2018/01/08	70	46.30	41	46.38	45.05	29	52,941	0.05%
2018/01/05	62	47.71	102	47.63	47.15	-40	53,817	-0.07%	大賣/
2018/01/04	130	44.84	124	44.82	46.50	6	54,411	0.01%	大買/大賣/
2018/01/03	82	44.22	75.6	44.07	43.95	6.4	53,809	0.01%
2018/01/02	32	42.42	31	42.49	42.35	1	53,322	0.00%