合晶 (6182)-華南永昌-內壢券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
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－華南永昌-內壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	39.10	0	0.00	38.95	0	3,017	0.00%
2024/04/19	2	38.63	1	39.00	38.85	1	3,009	0.03%
2024/04/17	1	39.90	0	0.00	39.75	1	2,966	0.03%
2024/04/16	1	39.20	1	39.90	38.90	0	2,945	0.00%
2024/04/15	0	39.80	3.1	39.90	40.10	-3	2,945	-0.10%
2024/04/12	0	0.00	6	39.50	39.45	-6	2,947	-0.20%
2024/04/11	0	39.75	0	0.00	39.55	0	2,967	0.00%
2024/04/10	0	0.00	1	40.35	39.95	-1	3,008	-0.03%
2024/04/09	0.1	40.05	0	0.00	39.90	0.1	3,025	0.00%
2024/04/02	0	39.75	0	0.00	40.15	0	3,112	0.00%
2024/04/01	1.1	39.69	0.2	39.82	39.90	0.9	3,203	0.03%
2024/03/29	4	38.90	1	38.90	39.00	3	3,209	0.09%
2024/03/28	0.1	39.00	0	0.00	38.80	0.1	3,278	0.00%
2024/03/27	0	39.25	0	0.00	39.00	0	3,324	0.00%
2024/03/26	0	38.95	0	0.00	38.75	0	3,388	0.00%
2024/03/25	1	39.15	0	0.00	39.10	1	3,432	0.03%
2024/03/22	0	39.94	0	0.00	39.70	0	3,537	0.00%
2024/03/21	0	40.25	0	0.00	40.00	0	3,678	0.00%
2024/03/20	0	40.55	0.2	40.80	40.15	-0.2	3,999	0.00%
2024/03/19	0.1	40.00	0	0.00	39.60	0.1	4,036	0.00%
2024/03/18	7.1	38.82	10	38.85	38.80	-2.9	4,353	-0.07%
2024/03/15	3	39.82	0	0.00	39.70	3	4,579	0.07%
2024/03/14	2	40.65	0	0.00	40.20	2	4,547	0.04%
2024/03/13	6	41.07	0	0.00	40.70	6	4,537	0.13%
2024/03/12	0.1	41.40	0	0.00	41.20	0.1	4,493	0.00%
2024/03/11	3.1	42.12	1	42.00	41.60	2.1	4,453	0.05%
2024/03/08	12	42.70	4.4	42.41	42.35	7.6	4,322	0.18%
2024/03/07	1	39.97	3	39.95	39.95	-2	3,985	-0.05%
2024/03/06	3	39.85	0	0.00	39.85	3	3,958	0.08%
2024/03/01	3.4	39.98	0.1	40.05	39.90	3.3	4,022	0.08%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/27	5.1	40.39	0	0.00	39.90	5.1	4,006	0.13%
2024/02/26	2	40.62	0	40.55	40.40	2	3,992	0.05%
2024/02/23	0	41.60	0	0.00	41.00	0	3,963	0.00%
2024/02/20	0	41.70	0	0.00	41.30	0	3,960	0.00%
2024/02/16	0	0.00	0.5	41.33	41.40	-0.5	3,966	-0.01%
2024/02/15	0	40.70	0	0.00	41.20	0	3,965	0.00%
2024/02/01	0.3	40.87	0	0.00	41.00	0.3	4,014	0.01%
2024/01/31	0.1	41.30	0	41.45	41.25	0.1	4,029	0.00%
2024/01/30	1	40.56	0	0.00	40.55	1	4,055	0.03%
2024/01/29	0.1	41.22	0	0.00	41.30	0.1	4,119	0.00%
2024/01/25	1	42.10	0	0.00	41.50	1	4,137	0.02%
2024/01/23	0	42.25	0.2	42.35	42.30	-0.2	4,234	0.00%
2024/01/19	1	41.95	0	0.00	42.15	1	4,291	0.02%
2024/01/18	0.1	41.69	0	0.00	41.60	0.1	4,334	0.00%
2024/01/17	1	42.35	3	42.30	42.20	-2	4,333	-0.05%
2024/01/16	0	0.00	0	43.00	43.35	0	4,309	0.00%
2024/01/15	0.1	43.15	0.2	43.40	43.15	-0.1	4,308	0.00%
2024/01/11	2	42.80	0	0.00	42.80	2	4,325	0.05%
2024/01/10	0	42.60	0	0.00	42.35	0	4,351	0.00%
2024/01/09	0	43.19	0	0.00	43.05	0	4,338	0.00%
2024/01/05	3	43.23	1	43.15	43.05	2	4,347	0.05%
2024/01/04	0	43.15	0	0.00	43.25	0	4,341	0.00%
2024/01/03	1	43.20	0	0.00	43.20	1	4,318	0.02%
2024/01/02	0	43.40	0	0.00	43.05	0	4,297	0.00%
2023/12/29	1	43.40	0	0.00	43.30	1	4,298	0.02%
2023/12/28	2	43.80	0	0.00	43.55	2	4,277	0.05%
2023/12/27	2.1	44.06	4	44.41	43.95	-1.9	4,250	-0.05%
2023/12/26	1	43.80	0	0.00	44.15	1	4,172	0.02%
2023/12/25	10	43.71	1	44.20	43.75	9	4,130	0.22%
2023/12/22	3	44.00	10	44.60	44.10	-7	4,096	-0.17%
2023/12/21	4	44.05	0	0.00	44.05	4	4,051	0.10%
2023/12/20	5	44.85	0	0.00	44.65	5	3,989	0.13%
2023/12/19	1.1	45.09	0	0.00	45.00	1.1	3,943	0.03%
2023/12/18	2	47.99	13	47.94	46.05	-11	3,839	-0.29%
2023/12/15	11	48.47	2.4	48.20	48.05	8.7	3,768	0.23%
2023/12/14	0	46.80	0	0.00	47.40	0	3,495	0.00%
2023/12/13	18.3	47.33	17	47.06	46.45	1.3	3,474	0.04%
2023/12/12	1	45.90	2.3	46.73	47.60	-1.3	3,179	-0.04%
2023/12/08	0	0.00	1	44.70	44.50	-1	2,993	-0.03%
2023/12/07	1	44.00	0	0.00	43.80	1	3,090	0.03%
2023/12/06	9	44.45	0	0.00	44.35	9	3,137	0.29%
2023/12/04	0	0.00	1	45.60	45.00	-1	3,281	-0.03%
2023/11/30	0	0.00	0.3	45.39	45.00	-0.3	3,365	-0.01%
2023/11/29	0	0.00	3	45.20	45.20	-3	3,346	-0.09%
2023/11/27	0	0.00	0	43.85	43.85	0	3,299	0.00%
2023/11/24	0.3	44.10	12	43.95	43.85	-11.7	3,305	-0.35%
2023/11/21	10	44.00	0	0.00	43.60	10	3,334	0.30%
2023/11/20	9	43.93	0	0.00	44.05	9	3,340	0.27%
2023/11/16	0	43.30	0	0.00	43.80	0	3,373	0.00%
2023/11/15	1	43.25	0	0.00	43.00	1	3,371	0.03%
2023/11/14	4	42.68	0	0.00	42.65	4	3,404	0.12%
2023/11/10	1	42.40	0	0.00	42.90	1	3,449	0.03%
2023/11/09	1	42.40	0	0.00	42.40	1	3,456	0.03%
2023/11/07	0	0.00	70	43.16	43.00	-70	3,444	-2.03%
2023/11/06	1.1	43.32	30	43.43	43.50	-28.9	3,448	-0.84%
2023/11/03	1	44.90	1	45.20	44.85	0	3,442	0.00%
2023/11/02	0	0.00	2	45.20	45.15	-2	3,480	-0.06%
2023/11/01	1	44.65	0	0.00	44.60	1	3,501	0.03%
2023/10/31	0	43.80	0	0.00	43.60	0	3,473	0.00%
2023/10/27	0	0.00	6	46.17	45.80	-6	3,464	-0.17%
2023/10/26	1	45.60	20	45.42	45.45	-19	3,495	-0.54%
2023/10/25	0	0.00	1.3	46.74	46.15	-1.3	3,467	-0.04%
2023/10/23	0	0.00	1	46.05	46.00	-1	3,507	-0.03%
2023/10/20	20	46.25	0	0.00	46.00	20	3,539	0.57%
2023/10/19	0	0.00	1	45.95	45.90	-1	3,586	-0.03%
2023/10/18	0	0.00	4	46.20	45.90	-4	3,621	-0.11%
2023/10/17	0	0.00	10	46.60	46.05	-10	3,611	-0.28%
2023/10/16	0	0.00	3	46.27	46.35	-3	3,738	-0.08%
2023/10/13	0	46.45	14	46.30	46.50	-14	3,861	-0.36%
2023/10/12	0	0.00	0	45.70	45.85	0	3,963	0.00%
2023/10/11	0	45.20	2	45.15	45.05	-2	4,050	-0.05%
2023/10/06	0	45.80	0	0.00	45.95	0	4,134	0.00%
2023/10/05	2	45.55	4.1	45.45	46.00	-2.1	4,280	-0.05%
2023/10/04	1	44.95	0	0.00	44.95	1	4,411	0.02%
2023/10/03	0	45.10	0	0.00	45.00	0	4,457	0.00%
2023/10/02	10	44.68	5	44.60	45.00	5	4,520	0.11%
2023/09/27	2	44.00	2	44.11	44.00	0	4,641	0.00%
2023/09/22	0	0.00	1	44.20	45.20	-1	4,714	-0.02%
2023/09/20	22.1	45.33	12	45.26	44.90	10.1	4,817	0.21%
2023/09/19	2	46.08	2	46.30	45.70	0	4,900	0.00%
2023/09/18	0	0.00	0	46.90	46.70	0	4,853	0.00%
2023/09/15	0.2	46.80	0.1	46.52	46.50	0.1	4,802	0.00%
2023/09/14	4	46.05	0	0.00	46.00	4	4,750	0.08%
2023/09/13	1.1	45.62	0.2	46.05	45.90	0.9	4,749	0.02%
2023/09/12	6.2	45.09	15	45.83	45.65	-8.8	4,776	-0.19%
2023/09/08	5	45.05	0.1	44.35	44.85	4.9	5,009	0.10%
2023/09/07	1	44.85	1.4	44.95	44.85	-0.4	4,970	-0.01%
2023/09/06	0.4	44.12	0.1	44.15	44.30	0.3	4,892	0.01%
2023/09/05	0.4	43.52	0	0.00	43.55	0.4	4,848	0.01%
2023/09/04	0	0.00	0.1	43.27	43.20	-0.1	4,859	0.00%
2023/09/01	0	42.95	0	0.00	43.10	0	4,864	0.00%
2023/08/31	0	0.00	1	42.70	42.60	-1	4,871	-0.02%
2023/08/30	0	42.40	0	42.50	42.45	0	4,885	0.00%
2023/08/29	0	0.00	5	42.40	42.50	-5	4,909	-0.10%
2023/08/28	0	0.00	7.3	42.23	42.00	-7.3	4,910	-0.15%
2023/08/24	10	42.31	0	0.00	41.75	10	4,913	0.20%
2023/08/23	0	42.00	0	42.30	42.00	0	4,928	0.00%
2023/08/22	0	41.08	0	41.75	41.65	0	4,921	0.00%
2023/08/21	0	40.80	0	0.00	41.10	0	4,900	0.00%
2023/08/18	0.1	41.14	0	0.00	41.25	0.1	4,893	0.00%
2023/08/17	0	0.00	0.1	40.53	40.80	-0.1	4,877	0.00%
2023/08/15	1	39.45	2	39.55	39.25	-1	4,833	-0.02%
2023/08/14	0.1	39.45	0	0.00	39.25	0.1	4,827	0.00%
2023/08/11	0	40.30	0	0.00	39.95	0	4,795	0.00%
2023/08/10	1	40.25	0	0.00	40.00	1	4,773	0.02%
2023/08/09	1.1	40.47	0	0.00	40.45	1.1	4,724	0.02%
2023/08/08	2.1	41.58	0	0.00	41.50	2.1	4,637	0.04%
2023/08/04	1	42.20	8	42.84	42.70	-7	4,583	-0.15%
2023/08/02	0	42.01	0	0.00	42.45	0	4,603	0.00%
2023/08/01	0	42.70	0	0.00	43.05	0	4,540	0.00%
2023/07/31	1	42.60	0	0.00	42.50	1	4,534	0.02%
2023/07/28	1	43.45	0	0.00	43.50	1	4,463	0.02%
2023/07/26	2	43.13	13	42.99	42.75	-11	4,454	-0.25%
2023/07/25	10	43.20	1	43.85	43.55	9	4,430	0.20%
2023/07/24	3.1	43.45	7	43.05	43.05	-4	4,423	-0.09%
2023/07/21	11.1	44.91	1	44.50	44.40	10.1	4,421	0.23%
2023/07/20	1	45.60	10	45.65	45.60	-9	4,426	-0.20%
2023/07/19	35.1	46.50	20	45.76	45.60	15.1	4,456	0.34%
2023/07/18	1	48.65	8	48.19	48.60	-7	4,399	-0.16%
2023/07/17	10	48.89	5.2	48.73	48.90	4.9	4,293	0.11%
2023/07/14	2	48.00	0	0.00	48.45	2	4,239	0.05%
2023/07/13	0	0.00	5	48.35	47.35	-5	4,166	-0.12%
2023/07/12	2.1	47.64	5	48.38	48.10	-2.9	4,123	-0.07%
2023/07/11	3	47.65	0	48.00	47.80	3	4,014	0.07%
2023/07/10	1	47.50	0	0.00	47.30	1	3,981	0.03%
2023/07/07	1	46.70	0	0.00	46.70	1	3,963	0.03%
2023/07/06	1	47.55	1.1	47.79	47.75	-0.1	3,922	0.00%
2023/07/05	0	0.00	10	47.20	47.35	-10	3,870	-0.26%
2023/07/04	10	47.03	10	46.75	46.75	0	3,838	0.00%
2023/07/03	1	47.70	13.2	47.38	47.30	-12.2	3,841	-0.32%
2023/06/30	4	47.03	1	47.10	47.30	3	3,822	0.08%
2023/06/29	6	47.09	6	46.95	46.95	0	3,842	0.00%
2023/06/28	10	47.25	7	47.20	47.20	3	3,834	0.08%
2023/06/27	24.2	46.67	42.2	47.05	46.60	-18	3,836	-0.47%
2023/06/20	6.2	46.23	8	46.03	45.95	-1.8	3,980	-0.05%
2023/06/19	5	46.43	0	0.00	46.25	5	4,117	0.12%
2023/06/16	5	46.50	5	46.53	46.65	0	4,269	0.00%
2023/06/15	42	46.47	0	0.00	46.40	42	4,270	0.98%
2023/06/14	10	46.19	12.1	46.26	46.30	-2.1	4,244	-0.05%
2023/06/13	0	44.25	2	44.50	44.50	-2	4,099	-0.05%
2023/06/09	0	43.90	1	43.70	43.90	-1	4,224	-0.02%
2023/06/08	0	44.25	0	0.00	44.05	0	4,254	0.00%
2023/06/06	1	45.29	0.1	45.20	45.20	0.9	4,371	0.02%
2023/06/05	2	45.40	1	45.40	45.40	1	4,430	0.02%
2023/05/31	0	0.00	10	44.85	44.95	-10	4,466	-0.22%
2023/05/30	10	44.85	2	44.98	44.95	8	4,461	0.18%
2023/05/29	0	44.80	0.1	44.80	44.80	-0.1	4,461	0.00%
2023/05/26	0	0.00	4	44.36	44.05	-4	4,455	-0.09%
2023/05/24	1	44.20	1	44.05	44.00	0	4,492	0.00%
2023/05/23	0	0.00	0	44.10	44.10	0	4,510	0.00%
2023/05/22	2	43.55	2	43.60	43.70	0	4,504	0.00%
2023/05/19	3	43.50	0	0.00	43.20	3	4,523	0.07%
2023/05/18	6	43.53	1	43.50	43.50	5	4,597	0.11%
2023/05/17	1	43.10	0	0.00	43.00	1	4,643	0.02%
2023/05/12	0	42.50	0	0.00	42.40	0	4,730	0.00%
2023/05/09	0	0.00	1	42.85	42.60	-1	4,975	-0.02%
2023/05/04	1	43.90	0	0.00	43.95	1	5,109	0.02%
2023/05/02	1	44.05	0	0.00	44.00	1	5,268	0.02%
2023/04/28	1	43.55	0	0.00	43.20	1	5,378	0.02%
2023/04/26	1	42.85	0	0.00	42.50	1	5,334	0.02%
2023/04/25	0	43.50	10	43.82	42.55	-10	5,320	-0.19%
2023/04/21	0	0.00	1	44.65	44.10	-1	5,301	-0.02%
2023/04/20	2	45.33	0	0.00	45.15	2	5,273	0.04%
2023/04/19	19	45.33	0	0.00	45.25	19	5,337	0.36%
2023/04/18	1	46.40	2	46.15	46.15	-1	5,261	-0.02%
2023/04/17	1	46.10	0	0.00	46.15	1	5,238	0.02%
2023/04/14	0	0.00	2	46.65	46.70	-2	5,182	-0.04%
2023/04/13	10	47.35	0	0.00	46.85	10	5,147	0.19%
2023/04/12	2	47.75	3	48.25	48.35	-1	5,035	-0.02%
2023/04/06	2	47.65	0	0.00	47.60	2	4,906	0.04%
2023/03/31	1	48.70	0	0.00	48.50	1	4,867	0.02%
2023/03/28	0	0.00	1	48.15	48.10	-1	4,807	-0.02%
2023/03/27	0	48.80	0	0.00	48.90	0	4,706	0.00%
2023/03/24	2	49.53	0	0.00	49.35	2	4,633	0.04%
2023/03/23	0	0.00	1	49.56	49.55	-1	4,531	-0.02%
2023/03/22	0	0.00	4	48.58	48.90	-4	4,355	-0.09%
2023/03/21	0	48.10	6.1	48.26	47.70	-6.1	4,191	-0.15%
2023/03/20	0.1	47.15	7	47.15	47.20	-6.9	4,007	-0.17%
2023/03/17	2	47.17	1	47.30	46.20	1	3,945	0.03%
2023/03/16	1	46.45	0	46.65	46.45	1	3,860	0.03%
2023/03/15	0	0.00	4	46.15	45.95	-4	3,782	-0.11%
2023/03/10	0	46.60	0	45.45	45.40	0	3,731	0.00%
2023/03/09	2	46.60	0	0.00	46.20	2	3,782	0.05%
2023/03/08	0	0.00	4	46.81	46.90	-4	3,772	-0.11%
2023/03/07	1	46.20	0	0.00	46.10	1	3,742	0.03%
2023/03/06	0	0.00	2.1	45.95	46.05	-2.1	3,738	-0.05%
2023/03/03	8	45.13	0.4	44.90	45.00	7.6	3,738	0.20%
2023/03/01	1	44.35	0	0.00	45.10	1	3,897	0.03%
2023/02/24	2	44.85	1	44.85	44.90	1	3,889	0.03%
2023/02/23	1	45.40	0	0.00	45.35	1	3,899	0.03%
2023/02/22	1	44.85	1	44.85	45.15	0	3,948	0.00%
2023/02/20	1	46.25	0	0.00	46.35	1	4,028	0.02%
2023/02/17	1	46.10	0	0.00	46.25	1	4,126	0.02%
2023/02/16	3	45.72	3.1	45.94	46.45	-0.1	4,165	0.00%
2023/02/15	1.1	44.62	1	44.85	45.05	0.1	4,284	0.00%
2023/02/13	2.1	45.21	0	0.00	45.15	2.1	4,433	0.05%
2023/02/10	5.1	46.14	0	0.00	45.70	5.1	4,528	0.11%
2023/02/09	0	0.00	5.1	46.91	46.65	-5.1	4,594	-0.11%
2023/02/08	2	46.63	0	0.00	46.15	2	4,578	0.04%
2023/02/07	0	45.57	7	46.11	46.20	-7	4,562	-0.15%
2023/02/06	1	44.75	2	44.75	44.70	-1	4,616	-0.02%
2023/02/03	2	45.95	0	0.00	45.55	2	4,610	0.04%
2023/02/02	0.1	46.20	0	0.00	46.10	0.1	4,610	0.00%
2023/02/01	1.3	45.37	3	45.43	45.50	-1.7	4,585	-0.04%
2023/01/31	0	0.00	3	44.85	44.85	-3	4,618	-0.07%
2023/01/30	5	43.97	1	44.33	44.50	4	4,570	0.09%
2023/01/16	0	42.34	0	0.00	42.20	0	4,562	0.00%
2023/01/13	0	0.00	4.3	42.05	41.80	-4.3	4,593	-0.09%
2023/01/10	0	43.90	0	0.00	43.90	0	4,666	0.00%
2023/01/09	0.3	43.82	3.1	43.75	44.25	-2.8	4,683	-0.06%
2023/01/06	0	0.00	3	42.35	42.50	-3	4,652	-0.06%
2022/12/28	4	41.30	0	0.00	40.75	4	5,203	0.08%
2022/12/27	0	0.00	8	42.05	42.15	-8	5,257	-0.15%
2022/12/26	0	0.00	1	41.80	41.80	-1	5,361	-0.02%
2022/12/23	0	0.00	0	41.35	41.80	0	5,471	0.00%
2022/12/21	1	41.85	0	0.00	41.65	1	5,752	0.02%
2022/12/20	4	42.63	0	0.00	41.85	4	6,069	0.07%
2022/12/16	1	43.65	0	0.00	43.65	1	6,368	0.02%
2022/12/13	3	43.97	0	0.00	43.85	3	6,483	0.05%
2022/12/09	5	44.83	2	44.85	44.25	3	6,550	0.05%
2022/12/08	1	44.70	0	0.00	44.85	1	6,563	0.02%
2022/12/07	5	45.08	3.1	44.96	44.75	1.9	6,595	0.03%
2022/12/06	7	46.44	1.1	46.56	46.00	6	6,609	0.09%
2022/12/05	0.2	47.75	0	0.00	47.70	0.2	6,613	0.00%
2022/12/02	0.5	47.80	0	0.00	47.60	0.5	6,622	0.01%
2022/12/01	8.1	47.20	13	47.38	47.70	-4.9	6,644	-0.07%
2022/11/30	1.4	46.00	0	0.00	45.95	1.4	6,594	0.02%
2022/11/29	8	44.73	1	45.20	45.20	7	6,728	0.10%
2022/11/28	0	0.00	3	45.78	45.55	-3	6,740	-0.04%
2022/11/25	1	45.95	0	0.00	45.90	1	6,802	0.02%
2022/11/24	0	0.00	5	46.17	46.50	-5	6,820	-0.07%
2022/11/23	6	45.90	1	46.30	45.20	5	6,795	0.07%
2022/11/18	1	45.65	1	45.70	45.65	0	7,432	0.00%
2022/11/17	10	45.70	10.4	45.89	46.20	-0.4	7,423	-0.01%
2022/11/16	0	0.00	19	46.26	46.10	-19	7,464	-0.25%
2022/11/15	15	45.75	3	45.60	46.00	12	7,430	0.16%
2022/11/11	3	45.77	1	44.81	44.75	2	7,530	0.03%
2022/11/10	0	43.65	5	43.50	43.80	-5	7,430	-0.07%
2022/11/09	0	0.00	7.1	42.84	43.00	-7.1	7,527	-0.09%
2022/11/07	7	42.34	0	0.00	42.35	7	7,805	0.09%
2022/11/04	0	0.00	1	42.05	42.20	-1	8,032	-0.01%
2022/11/03	3.1	40.97	2	41.35	41.40	1.1	8,027	0.01%
2022/11/02	1	41.05	1.1	41.25	41.00	-0.1	8,098	0.00%
2022/11/01	0	0.00	1	40.50	40.20	-1	8,034	-0.01%
2022/10/27	1	39.25	2	39.67	39.95	-1	8,121	-0.01%
2022/10/26	0	37.70	0	0.00	37.60	0	8,063	0.00%
2022/10/24	0	39.25	0	39.50	38.95	0	8,111	0.00%
2022/10/21	1	38.40	0	0.00	39.05	1	8,078	0.01%
2022/10/19	1	39.00	0	0.00	39.00	1	8,105	0.01%
2022/10/18	1	39.40	0	0.00	39.55	1	8,090	0.01%
2022/10/17	0	37.70	13	37.75	39.80	-13	8,162	-0.16%
2022/10/14	20	38.00	20	38.90	38.95	0	8,231	0.00%
2022/10/13	31	38.66	41.1	36.59	36.40	-10.1	8,282	-0.12%
2022/10/12	10	38.70	10.1	38.70	38.70	-0.1	8,242	0.00%
2022/10/11	10	38.70	11.3	38.40	38.40	-1.3	8,291	-0.02%
2022/10/06	1	41.05	0	0.00	41.10	1	8,352	0.01%
2022/10/05	11.5	40.93	13.1	41.65	40.80	-1.6	8,345	-0.02%
2022/09/30	1	37.45	1	38.85	39.45	0	8,407	0.00%
2022/09/29	1	39.00	0	0.00	38.30	1	8,428	0.01%
2022/09/28	0	0.00	7	38.35	37.90	-7	8,439	-0.08%
2022/09/27	0.1	38.95	30	38.55	40.30	-29.9	8,331	-0.36%
2022/09/26	14.1	40.48	31	43.44	40.15	-16.9	8,083	-0.21%
2022/09/23	41	45.62	40	44.60	44.60	1	7,976	0.01%
2022/09/22	10	45.10	10	45.50	45.80	0	7,992	0.00%
2022/09/21	2	46.00	0	0.00	45.35	2	7,978	0.03%
2022/09/19	21	47.67	11	46.80	46.80	10	8,015	0.13%
2022/09/16	0	48.00	0	0.00	47.25	0	8,045	0.00%
2022/09/15	3	48.90	0	0.00	48.25	3	8,114	0.04%
2022/09/14	0	0.00	2	47.65	48.80	-2	8,186	-0.02%
2022/09/12	25	49.46	10	49.38	49.30	15	8,309	0.18%
2022/09/08	20	47.50	20	47.90	48.00	0	8,404	0.00%
2022/09/07	0.1	46.88	0	0.00	46.50	0.1	8,480	0.00%
2022/09/06	6	47.90	0.1	47.50	47.30	5.9	8,494	0.07%
2022/09/05	7	48.89	9	49.79	48.50	-2	8,483	-0.02%
2022/09/02	7.1	51.29	0	0.00	51.00	7.1	8,479	0.08%
2022/08/30	0	0.00	1	51.90	52.00	-1	8,477	-0.01%
2022/08/26	6	53.43	3	52.70	52.70	3	8,393	0.04%
2022/08/25	2	52.70	6	52.88	53.60	-4	8,176	-0.05%
2022/08/24	0	0.00	1	50.40	50.30	-1	7,970	-0.01%
2022/08/23	1	50.30	35.1	50.17	50.70	-34.1	8,204	-0.42%
2022/08/22	1	51.10	63	50.92	50.80	-62	8,484	-0.73%
2022/08/19	19	52.10	1	51.81	51.60	18	8,626	0.21%
2022/08/18	0	51.60	0	51.60	51.50	0	8,886	0.00%
2022/08/17	15	51.37	0	0.00	50.90	15	8,984	0.17%
2022/08/16	76	51.13	13.1	51.05	51.00	63	9,064	0.69%
2022/08/15	3	49.93	2	50.20	50.20	1	8,954	0.01%
2022/08/12	33.1	50.32	40.1	50.34	50.30	-7	8,964	-0.08%
2022/08/11	13.1	49.44	19.2	49.53	49.60	-6.1	8,792	-0.07%
2022/08/10	0	0.00	3	47.38	47.60	-3	8,698	-0.03%
2022/08/08	13.1	45.67	20	45.95	45.95	-6.9	9,344	-0.07%
2022/08/05	10.1	46.20	1	46.60	46.50	9.1	9,800	0.09%
2022/08/04	1	44.39	0	0.00	45.30	1	9,801	0.01%
2022/08/03	2	45.35	0	0.00	45.10	2	9,954	0.02%
2022/08/02	3.1	45.72	0	45.80	45.45	3.1	10,187	0.03%
2022/08/01	2.1	47.13	0	0.00	47.15	2.1	10,426	0.02%
2022/07/29	0	47.89	0	0.00	47.75	0	10,543	0.00%
2022/07/28	0	47.20	0	0.00	47.00	0	10,780	0.00%
2022/07/27	1	45.61	1	46.95	47.15	0	10,957	0.00%
2022/07/26	1	47.13	0	0.00	45.90	1	10,981	0.01%
2022/07/25	1	47.35	4	47.35	47.55	-3	11,009	-0.03%
2022/07/22	6	48.39	13	48.50	48.10	-7	11,136	-0.06%
2022/07/21	24	47.93	4	48.95	48.95	20	11,207	0.18%
2022/07/20	17	47.64	4	47.30	47.25	13	11,225	0.12%
2022/07/19	3	46.20	0	46.30	46.55	3	11,345	0.03%
2022/07/18	10	48.20	10	48.20	48.20	0	11,402	0.00%
2022/07/15	3	47.40	0	0.00	47.55	3	11,364	0.03%
2022/07/14	1	45.70	1	46.00	46.15	0	11,335	0.00%
2022/07/13	1	44.80	0	0.00	44.80	1	11,443	0.01%
2022/07/12	10	44.90	10	45.40	44.00	0	11,600	0.00%
2022/07/11	0	0.00	0	48.00	47.30	0	11,749	0.00%
2022/07/08	0	0.00	3	45.80	46.40	-3	11,789	-0.03%
2022/07/07	3	43.95	0	0.00	44.90	3	11,800	0.03%
2022/07/06	0	0.00	6	43.56	43.30	-6	12,100	-0.05%
2022/07/05	0	0.00	0.8	45.40	46.00	-0.8	12,371	-0.01%
2022/07/04	4	44.79	0	0.00	44.55	4	12,364	0.03%
2022/07/01	1	45.68	4	47.86	45.05	-3	12,365	-0.02%
2022/06/30	4	48.59	4	48.16	48.05	0	12,273	0.00%
2022/06/29	1	50.30	1	50.50	50.50	0	12,324	0.00%
2022/06/28	7	50.97	18	50.76	51.00	-11	12,440	-0.09%
2022/06/27	2	52.30	1	51.90	52.40	1	12,592	0.01%
2022/06/24	2	50.40	3	50.43	50.50	-1	12,776	-0.01%
2022/06/23	11	49.96	19.5	49.54	49.95	-8.5	13,229	-0.06%
2022/06/22	1	51.90	19	50.63	50.20	-18	14,000	-0.13%
2022/06/21	0	50.79	11.3	52.07	52.40	-11.3	14,530	-0.08%
2022/06/20	1.5	51.73	26	51.09	50.20	-24.5	14,839	-0.17%
2022/06/17	6.1	52.87	6	52.68	52.60	0.1	14,885	0.00%
2022/06/16	9	55.61	14	54.99	54.60	-5	14,888	-0.03%
2022/06/15	3.3	57.59	2	57.00	57.00	1.3	14,993	0.01%
2022/06/14	3	57.27	1	57.80	58.40	2	15,309	0.01%
2022/06/13	3.1	57.68	0	0.00	57.70	3.1	15,378	0.02%
2022/06/10	4	60.48	1	60.40	60.50	3	15,371	0.02%
2022/06/09	0.6	61.29	10	61.10	61.00	-9.4	15,626	-0.06%
2022/06/08	2.5	61.04	3	61.30	60.80	-0.5	15,664	0.00%
2022/06/07	3	60.87	0	0.00	61.30	3	15,905	0.02%
2022/06/06	0.5	61.13	0	0.00	61.00	0.5	16,035	0.00%
2022/06/02	0.1	61.76	3	61.87	61.60	-2.9	16,288	-0.02%
2022/06/01	3	61.67	6	61.80	61.60	-3	16,483	-0.02%
2022/05/31	14.3	62.99	11	62.33	62.30	3.3	16,488	0.02%
2022/05/30	9	62.34	10	62.23	62.00	-1	16,441	-0.01%
2022/05/27	6	60.83	10	60.60	60.70	-4	16,268	-0.02%
2022/05/26	14	60.51	3	60.63	60.00	11	16,175	0.07%
2022/05/25	0	57.80	0	59.50	59.80	0	15,883	0.00%
2022/05/24	8	59.99	3	58.47	57.50	5	15,892	0.03%
2022/05/23	3	59.80	1	59.80	59.40	2	15,785	0.01%
2022/05/20	2	59.60	2	58.90	59.60	0	15,830	0.00%
2022/05/19	4	57.83	5	58.64	59.60	-1	15,801	-0.01%
2022/05/18	6	59.53	6	59.50	59.30	0	15,781	0.00%
2022/05/17	1	59.19	1	58.63	60.10	0	15,738	0.00%
2022/05/16	42	59.84	41	58.74	58.60	1	15,715	0.01%
2022/05/13	12	59.59	19	59.35	59.70	-7	15,340	-0.05%
2022/05/12	13	56.71	11	55.66	55.50	2	15,166	0.01%
2022/05/11	5	57.52	3	57.70	56.90	2	15,825	0.01%
2022/05/10	15	55.95	8	56.95	58.00	7	16,239	0.04%
2022/05/09	3	56.87	5	56.84	56.60	-2	16,322	-0.01%
2022/05/06	3	55.00	2	55.70	55.50	1	16,342	0.01%
2022/05/05	3	57.43	5.1	57.43	57.80	-2.1	16,717	-0.01%
2022/05/04	2	56.65	2	55.80	55.60	0	16,714	0.00%
2022/05/03	0	0.00	1	55.50	55.50	-1	16,822	-0.01%
2022/04/29	4.1	54.72	3	55.53	54.30	1.1	17,101	0.01%
2022/04/28	2	54.40	1.2	54.43	54.70	0.8	17,318	0.00%
2022/04/27	1	52.50	12	51.58	53.80	-11	17,354	-0.06%
2022/04/26	1	55.70	5	55.16	54.70	-4	17,287	-0.02%
2022/04/25	3.1	54.83	17	54.91	54.20	-14	17,357	-0.08%
2022/04/22	3	58.10	1	58.20	57.90	2	17,523	0.01%
2022/04/21	1	59.90	0	59.40	59.90	1	17,766	0.01%
2022/04/20	3.1	59.07	0	0.00	58.90	3.1	18,011	0.02%
2022/04/19	2.2	60.00	0	0.00	59.30	2.2	18,412	0.01%
2022/04/18	4	59.00	1	59.30	59.00	3	18,403	0.02%
2022/04/15	33	58.69	12	59.39	58.40	21	18,432	0.11%
2022/04/14	20	61.17	18	61.09	60.80	2	18,655	0.01%
2022/04/13	6	62.27	5	62.14	62.40	1	18,634	0.01%
2022/04/12	22	61.60	46	61.59	60.90	-24	18,821	-0.13%
2022/04/11	36	64.68	36	64.18	62.60	0	18,728	0.00%
2022/04/08	1	68.00	0	0.00	68.00	1	18,893	0.01%
2022/04/07	6	68.70	0	0.00	68.00	6	18,970	0.03%
2022/04/06	0	0.00	1	68.30	69.40	-1	19,232	-0.01%
2022/04/01	7	67.69	2.2	67.72	69.00	4.9	19,662	0.02%
2022/03/31	1	69.50	0.2	69.40	68.90	0.9	19,841	0.00%
2022/03/30	2	69.90	0	0.00	69.80	2	19,946	0.01%
2022/03/29	6.1	69.50	3	70.63	70.00	3.1	20,416	0.02%
2022/03/28	14	68.90	7.5	68.62	70.50	6.5	20,327	0.03%
2022/03/25	39.3	72.81	14.1	72.41	71.10	25.2	20,092	0.13%
2022/03/24	40.5	76.57	2	75.95	76.30	38.5	19,374	0.20%
2022/03/23	7	78.63	18	78.90	79.00	-11	19,064	-0.06%
2022/03/22	11	76.82	17	76.96	77.20	-6	19,631	-0.03%
2022/03/21	1.1	75.91	7	76.13	75.80	-5.9	19,753	-0.03%
2022/03/18	9	75.01	7.2	75.18	75.30	1.8	20,122	0.01%
2022/03/17	1	74.90	28	74.24	74.90	-27	20,327	-0.13%
2022/03/16	5	70.86	10	70.49	70.40	-5	20,662	-0.02%
2022/03/15	15	71.02	3	70.83	70.20	12	21,408	0.06%
2022/03/14	0	0.00	8	73.83	72.50	-8	23,269	-0.03%
2022/03/11	1	70.40	0	0.00	71.40	1	23,531	0.00%
2022/03/10	3	72.07	11	71.65	71.70	-8	24,096	-0.03%
2022/03/09	12.1	69.67	1	68.90	68.60	11.1	24,579	0.05%
2022/03/08	24	70.12	9	70.68	68.10	15	25,744	0.06%
2022/03/07	21	72.77	3	71.87	72.00	18	27,870	0.06%
2022/03/04	6.1	76.54	1	77.20	76.50	5.1	30,560	0.02%
2022/03/03	7	77.41	4	77.45	77.40	3	32,162	0.01%
2022/03/02	14	75.50	10	75.70	76.30	4	33,425	0.01%
2022/03/01	0	73.00	10.1	73.51	75.20	-10.1	35,505	-0.03%
2022/02/25	5.1	72.07	2	72.60	72.40	3.1	37,159	0.01%
2022/02/24	6	73.15	4	72.01	71.50	2	37,706	0.01%
2022/02/23	3	75.73	6	75.14	75.80	-3	38,556	-0.01%
2022/02/22	14	75.10	2	75.10	74.90	12	38,753	0.03%
2022/02/21	2	77.40	1	77.30	77.30	1	38,827	0.00%
2022/02/18	6	77.75	24	77.55	78.30	-18	39,120	-0.05%
2022/02/17	20	77.19	7	77.44	77.00	13	39,815	0.03%
2022/02/16	5	79.24	3	78.97	78.10	2	39,830	0.01%
2022/02/15	5	78.64	6.1	78.98	77.80	-1.1	40,095	0.00%
2022/02/14	12	78.47	53.1	78.09	77.80	-41.1	40,215	-0.10%
2022/02/11	33.1	78.23	42	80.03	79.70	-8.9	40,771	-0.02%
2022/02/10	39.1	77.02	12.2	77.51	78.10	26.9	40,750	0.07%
2022/02/09	14.1	74.90	3	74.73	74.70	11.1	40,664	0.03%
2022/02/08	12	72.52	3	72.67	73.00	9	41,039	0.02%
2022/02/07	24	73.13	11	73.30	73.40	13	40,868	0.03%
2022/01/26	10	75.47	4	76.45	76.80	6	40,695	0.01%
2022/01/25	4	75.68	10	76.35	75.40	-6	41,051	-0.01%
2022/01/24	2	75.24	0.1	73.05	75.30	1.9	41,508	0.00%
2022/01/21	17.1	74.24	3	75.50	73.10	14.1	41,929	0.03%
2022/01/20	18	76.89	10	76.61	77.60	8	41,885	0.02%
2022/01/19	9	77.32	2	77.30	77.10	7	41,826	0.02%
2022/01/18	5	78.98	8	79.36	78.60	-3	41,937	-0.01%
2022/01/17	41	79.65	30	79.02	79.30	11	41,950	0.03%
2022/01/14	49	77.40	32	77.63	78.10	17	42,033	0.04%
2022/01/13	8	79.90	12.1	79.70	79.60	-4.1	42,427	-0.01%
2022/01/12	10	80.06	6	79.75	78.20	4	42,420	0.01%
2022/01/11	3	79.63	3	78.90	78.30	0	42,167	0.00%
2022/01/10	2	78.95	6	79.45	80.00	-4	42,243	-0.01%
2022/01/07	17	79.73	11	80.83	78.50	6	42,337	0.01%
2022/01/06	3	82.20	0.1	82.00	82.90	2.9	41,989	0.01%
2022/01/05	13	83.11	2	84.05	82.50	11	42,144	0.03%
2022/01/04	2	85.35	20.2	85.59	85.50	-18.2	42,220	-0.04%
2022/01/03	47.1	86.44	21.2	85.55	84.80	25.9	42,114	0.06%
2021/12/30	2	85.50	8	85.03	85.50	-6	42,011	-0.01%
2021/12/29	12	85.43	13	85.05	85.00	-1	42,044	0.00%
2021/12/28	20.2	85.16	21	84.90	84.20	-0.9	41,934	0.00%
2021/12/27	2	84.05	21	84.60	84.70	-19	41,756	-0.05%
2021/12/24	15	83.55	10	82.95	82.50	5	41,692	0.01%
2021/12/23	21	83.54	25	84.23	83.20	-4	41,679	-0.01%
2021/12/22	4	81.08	1	81.60	81.00	3	41,410	0.01%
2021/12/21	15	81.07	8	81.54	81.20	7	41,428	0.02%
2021/12/20	2	82.40	1	82.10	82.20	1	41,361	0.00%
2021/12/17	22	82.69	4	82.95	82.40	18	41,536	0.04%
2021/12/16	21	84.82	25.3	85.44	84.50	-4.3	41,773	-0.01%
2021/12/15	1	81.80	1	81.30	81.80	0	41,044	0.00%
2021/12/14	13.1	80.76	122	81.21	81.60	-108.9	41,013	-0.27%	大賣/鉅額交易
2021/12/13	41.5	83.55	24	83.15	82.80	17.5	40,747	0.04%
2021/12/10	89	85.41	44	85.43	84.90	45	40,474	0.11%
2021/12/09	69	87.02	13	86.36	84.60	56	39,901	0.14%
2021/12/08	148.1	87.76	135.2	88.14	88.40	12.9	39,235	0.03%	大買/大賣/
2021/12/07	27.1	83.75	19.3	84.00	84.30	7.9	37,600	0.02%
2021/12/06	123.3	84.32	114.2	83.27	83.30	9.1	37,365	0.02%	大買/大賣/
2021/12/03	55	85.88	43	85.83	86.50	12	37,287	0.03%
2021/12/02	76.1	85.70	49.1	86.28	85.40	27	37,252	0.07%
2021/12/01	87.3	86.12	87.1	86.40	86.70	0.1	36,316	0.00%
2021/11/30	131.1	85.92	155.3	85.40	81.80	-24.3	34,565	-0.07%	大買/大賣/
2021/11/29	36	79.06	69.2	80.91	84.90	-33.2	32,731	-0.10%
2021/11/26	46.6	77.71	31.2	77.45	77.20	15.4	31,324	0.05%
2021/11/25	39.1	77.00	12	77.71	79.70	27.1	30,253	0.09%
2021/11/24	12	75.80	125	76.10	76.40	-113	28,302	-0.40%	大賣/鉅額交易
2021/11/23	79	69.89	9	69.53	69.50	70	27,223	0.26%
2021/11/22	5	70.50	54.7	70.36	71.20	-49.7	27,501	-0.18%
2021/11/19	12	68.65	2	68.20	67.30	10	27,702	0.04%
2021/11/18	13	68.09	0	0.00	67.70	13	27,758	0.05%
2021/11/17	4.1	68.56	6	69.05	68.90	-1.9	27,904	-0.01%
2021/11/16	27	69.47	25.1	69.06	68.20	1.9	27,849	0.01%
2021/11/15	2	67.70	6	67.48	67.40	-4	27,355	-0.01%
2021/11/12	50	67.11	2	67.80	66.80	48	27,411	0.18%
2021/11/11	39.1	68.85	2	68.65	68.60	37.1	27,191	0.14%
2021/11/10	12.2	69.68	83.1	70.08	69.60	-71	27,049	-0.26%
2021/11/09	21.1	68.56	84.7	68.82	68.30	-63.6	26,377	-0.24%
2021/11/08	50.7	66.89	24	67.62	66.60	26.7	25,834	0.10%
2021/11/05	26	67.63	40.1	67.33	66.30	-14.1	25,599	-0.06%
2021/11/04	4.1	64.72	2	64.60	64.70	2.1	25,211	0.01%
2021/11/03	26	64.03	23	64.17	64.10	3	25,388	0.01%
2021/11/02	63	66.52	35.2	66.55	65.50	27.9	25,396	0.11%
2021/11/01	51.3	66.90	114.2	66.95	68.00	-62.9	25,138	-0.25%	大賣/
2021/10/29	44.1	64.36	45	63.94	64.20	-0.9	24,825	0.00%
2021/10/28	34	62.33	6	62.85	61.60	28	24,286	0.12%
2021/10/27	3	62.07	11	61.81	62.10	-8	24,335	-0.03%
2021/10/26	16	61.87	60	61.73	61.20	-44	24,811	-0.18%
2021/10/25	3.1	61.13	0.1	61.40	61.60	3	25,087	0.01%
2021/10/22	39	61.70	39	61.87	62.00	0	25,756	0.00%
2021/10/21	18.1	60.99	42.1	60.73	60.50	-24	26,940	-0.09%
2021/10/20	44	58.78	12	58.71	58.30	32	27,151	0.12%
2021/10/19	9.8	57.97	3	57.53	57.10	6.8	27,572	0.02%
2021/10/18	3.1	57.10	3	57.03	56.80	0.1	28,329	0.00%
2021/10/15	5	58.54	6	57.60	58.80	-1	28,865	0.00%
2021/10/14	3	55.17	3	56.10	55.10	0	29,007	0.00%
2021/10/13	25.1	56.24	1	56.60	54.90	24.1	29,386	0.08%
2021/10/12	20	58.65	6.2	57.70	57.70	13.9	29,393	0.05%
2021/10/08	12	60.96	0	0.00	61.30	12	29,452	0.04%
2021/10/07	22	61.45	16	61.69	62.10	6	29,875	0.02%
2021/10/06	15	59.13	0	0.00	58.50	15	31,380	0.05%
2021/10/05	9.2	58.18	39	58.56	60.40	-29.8	32,249	-0.09%
2021/10/04	17.1	59.85	5	61.60	58.20	12.1	32,428	0.04%
2021/10/01	14.1	60.99	1	60.60	60.50	13.1	33,205	0.04%
2021/09/30	38	62.94	14	63.04	63.60	24	34,625	0.07%
2021/09/29	43.1	63.32	2	65.50	63.20	41.1	34,630	0.12%
2021/09/28	44	67.33	24	68.02	67.10	20	34,636	0.06%
2021/09/27	24	69.05	8	69.04	68.10	16	34,805	0.05%
2021/09/24	34	69.81	33	70.33	69.00	1	35,209	0.00%
2021/09/23	47	70.19	27	70.30	69.60	20	35,387	0.06%
2021/09/22	14	68.36	25	68.84	69.30	-11	35,842	-0.03%
2021/09/17	19	67.71	11	68.35	69.40	8	36,073	0.02%
2021/09/16	8	68.91	25	68.56	69.00	-17	36,748	-0.05%
2021/09/15	3	67.03	16	67.08	67.10	-13	37,667	-0.03%
2021/09/14	2	68.10	5	68.46	68.10	-3	39,322	-0.01%
2021/09/13	26	69.13	31	68.92	68.30	-5	40,604	-0.01%
2021/09/10	55	68.01	23	68.14	69.30	32	41,229	0.08%
2021/09/09	18	67.03	17.1	66.52	67.00	0.9	43,160	0.00%
2021/09/08	27.1	65.94	12	65.96	65.00	15.1	43,523	0.03%
2021/09/07	46.1	69.59	45	68.53	68.60	1.1	43,238	0.00%
2021/09/06	38	70.74	24	71.11	70.60	14	42,950	0.03%
2021/09/03	42	71.18	25	70.58	72.00	17	42,853	0.04%
2021/09/02	49	72.83	92	71.44	68.80	-43	43,072	-0.10%
2021/09/01	25	69.93	10	69.91	70.70	15	42,978	0.03%
2021/08/31	30	69.93	46	70.19	70.40	-16	43,744	-0.04%
2021/08/30	19	69.67	11	70.05	69.60	8	43,580	0.02%
2021/08/27	31	69.58	20	69.85	68.70	11	43,718	0.03%
2021/08/26	16	69.64	37	69.83	70.20	-21	43,464	-0.05%
2021/08/25	61.3	68.76	58	68.66	68.70	3.3	42,798	0.01%
2021/08/24	16	65.03	21	65.01	64.60	-5	41,825	-0.01%
2021/08/23	20.1	64.04	31	64.74	64.90	-10.9	41,991	-0.03%
2021/08/20	28.1	61.94	13	62.05	62.00	15.1	42,002	0.04%
2021/08/19	26.1	61.36	27	61.01	60.00	-1	42,029	0.00%
2021/08/18	11	58.47	72	57.36	60.30	-61	42,809	-0.14%
2021/08/17	42	58.06	51	59.34	56.00	-9	42,930	-0.02%
2021/08/16	17	59.30	72	60.45	59.20	-55	42,830	-0.13%
2021/08/13	68	62.41	30	62.90	59.80	38	42,736	0.09%
2021/08/12	48	62.56	47	62.87	63.00	1	42,761	0.00%
2021/08/11	31.2	62.21	74	63.15	63.00	-42.9	42,854	-0.10%
2021/08/10	37.1	63.68	15.1	64.16	62.70	22	42,903	0.05%
2021/08/09	41	67.17	16.1	68.29	65.50	24.9	43,104	0.06%
2021/08/06	76	71.20	54	69.59	69.30	22	43,250	0.05%
2021/08/05	77	70.92	97	71.33	71.60	-20	43,441	-0.05%
2021/08/04	163	71.08	135	70.95	69.70	28	43,842	0.06%	大買/大賣/
2021/08/03	114	69.23	102	69.40	69.00	12	43,935	0.03%	大買/大賣/
2021/08/02	82	70.12	40	69.30	68.70	42	44,212	0.09%
2021/07/30	131.1	71.99	100.2	71.99	69.80	30.9	44,358	0.07%	大買/
2021/07/29	56	68.85	54.3	69.10	71.80	1.8	44,148	0.00%
2021/07/28	74.4	66.67	63.1	67.10	67.60	11.3	44,340	0.03%
2021/07/27	119.2	73.52	116	73.81	71.70	3.2	44,608	0.01%	大買/大賣/
2021/07/26	59	70.21	111.1	70.68	71.20	-52.1	43,726	-0.12%	大賣/
2021/07/23	70	69.08	58	68.67	67.90	12	43,313	0.03%
2021/07/22	38	69.41	75	69.42	69.30	-37	43,250	-0.09%
2021/07/21	76	67.01	121	67.51	66.40	-45	43,084	-0.10%	大賣/
2021/07/20	151	66.05	148	66.11	65.10	3	44,059	0.01%	大買/大賣/
2021/07/19	61	66.83	118	67.11	67.10	-57	45,994	-0.12%	大賣/
2021/07/16	68	65.06	72	65.54	65.10	-4	47,289	-0.01%
2021/07/15	97	66.52	11.1	65.42	65.50	85.9	50,274	0.17%
2021/07/14	86	67.23	80	67.43	66.50	6	51,027	0.01%
2021/07/13	197.4	69.42	192.4	69.89	67.10	5	50,995	0.01%	大買/大賣/
2021/07/12	129.1	66.37	95.2	66.89	67.70	33.9	49,305	0.07%	大買/
2021/07/09	26.2	64.17	49	63.99	63.90	-22.8	48,631	-0.05%
2021/07/08	84.7	65.46	63	65.50	64.20	21.7	49,415	0.04%
2021/07/07	64.2	64.35	121.4	64.13	65.70	-57.2	49,823	-0.11%	大賣/
2021/07/06	60	61.45	47	61.04	60.70	13	49,067	0.03%
2021/07/05	43.1	62.17	35.3	62.06	62.00	7.8	50,883	0.02%
2021/07/02	39.1	60.86	36	60.55	61.30	3.1	51,926	0.01%
2021/07/01	39.2	59.58	28	59.74	58.80	11.2	52,148	0.02%
2021/06/30	30.3	62.42	42	62.23	61.10	-11.7	51,772	-0.02%
2021/06/29	80	62.87	89	62.86	62.00	-9	51,477	-0.02%
2021/06/28	11	61.17	29	61.30	61.00	-18	50,641	-0.04%
2021/06/25	84.3	62.30	78	61.78	60.90	6.3	50,287	0.01%
2021/06/24	39.4	63.23	30	63.09	62.80	9.4	49,465	0.02%
2021/06/23	21.1	61.98	41	62.82	64.50	-20	48,366	-0.04%
2021/06/22	40.1	59.98	25.2	60.47	59.60	14.9	46,598	0.03%
2021/06/21	15.1	58.91	30	58.59	59.20	-14.9	45,198	-0.03%
2021/06/18	50.2	59.05	47.3	58.77	58.00	3	44,400	0.01%
2021/06/17	5.3	55.17	34.9	55.54	56.50	-29.6	42,212	-0.07%
2021/06/16	16	54.48	6	53.18	53.20	10	41,615	0.02%
2021/06/15	35.1	53.85	6	54.57	54.50	29.1	41,494	0.07%
2021/06/11	7	54.23	4	54.08	53.70	3	41,405	0.01%
2021/06/10	15	56.11	17.1	56.19	55.10	-2.1	41,386	0.00%
2021/06/09	9	54.21	31.1	55.34	54.50	-22.1	40,538	-0.05%
2021/06/08	24	54.01	13.4	54.04	53.40	10.7	39,603	0.03%
2021/06/07	1	51.60	3	51.53	52.30	-2	38,610	-0.01%
2021/06/04	6	52.23	5	52.46	51.50	1	38,533	0.00%
2021/06/03	12	52.15	24	52.25	52.70	-12	38,248	-0.03%
2021/06/02	14	50.74	4.1	51.75	50.70	9.9	37,984	0.03%
2021/06/01	8	51.96	12	51.68	51.60	-4	37,889	-0.01%
2021/05/28	7	51.21	31	51.00	50.80	-24	37,541	-0.06%
2021/05/27	28	50.20	3	49.98	50.00	25	37,595	0.07%
2021/05/26	31	51.63	5.1	50.35	49.65	26	38,069	0.07%
2021/05/25	7	46.15	22.2	48.64	49.35	-15.2	37,991	-0.04%
2021/05/24	0	0.00	7	44.85	44.90	-7	37,818	-0.02%
2021/05/21	3	43.75	0	0.00	44.10	3	37,958	0.01%
2021/05/20	6	44.36	1	43.45	42.90	5	38,330	0.01%
2021/05/19	12	44.86	9	45.33	45.55	3	38,318	0.01%
2021/05/18	3	44.47	4.2	43.68	45.15	-1.2	38,251	0.00%
2021/05/17	4.2	41.48	6	43.11	41.35	-1.8	38,136	0.00%
2021/05/14	14.1	44.99	12	45.08	44.45	2.1	37,652	0.01%
2021/05/13	26	46.28	39.3	45.46	46.10	-13.3	37,223	-0.04%
2021/05/12	25.4	46.35	11.3	46.16	45.20	14.2	36,716	0.04%
2021/05/11	9	48.66	24	48.07	48.10	-15	35,969	-0.04%
2021/05/10	20.1	51.60	1	53.00	51.50	19.1	35,516	0.05%
2021/05/07	4	53.53	9	52.40	54.70	-5	35,156	-0.01%
2021/05/06	1	51.80	2	52.20	51.20	-1	34,824	0.00%
2021/05/05	46.1	54.07	5	53.44	51.80	41.1	34,990	0.12%
2021/05/04	26.3	55.25	379.5	53.61	55.20	-353.3	34,372	-1.03%	大賣/鉅額交易
2021/05/03	366.3	57.32	10.6	56.16	54.90	355.7	33,362	1.07%	大買/鉅額交易
2021/04/29	13.8	57.42	16	57.69	58.00	-2.3	32,885	-0.01%
2021/04/28	6	57.77	46	58.18	56.90	-40	32,626	-0.12%
2021/04/27	37.1	56.86	23.5	56.71	56.10	13.6	32,409	0.04%
2021/04/26	142.3	59.55	118	59.90	58.80	24.3	31,778	0.08%	大買/大賣/
2021/04/23	41	57.16	26	57.31	58.30	15	30,344	0.05%
2021/04/22	17.2	56.64	17	55.38	53.00	0.2	29,151	0.00%
2021/04/21	76.5	56.48	67.4	57.22	56.40	9.1	27,746	0.03%
2021/04/20	19	50.90	19.3	51.67	52.90	-0.3	24,892	0.00%
2021/04/19	12.4	48.10	17	47.68	48.15	-4.6	23,884	-0.02%
2021/04/16	11	46.50	1	46.15	46.15	10	23,470	0.04%
2021/04/15	13	45.94	7	46.09	46.50	6	23,342	0.03%
2021/04/14	37	46.61	28	46.25	46.55	9	23,124	0.04%
2021/04/13	28	50.22	13	50.38	48.20	15	22,165	0.07%
2021/04/12	7	49.23	20	49.93	48.60	-13	20,842	-0.06%
2021/04/09	30	48.96	33	49.13	48.55	-3	20,153	-0.01%
2021/04/08	44	45.93	70.7	47.14	48.00	-26.7	18,280	-0.15%
2021/04/07	1.7	43.56	24	43.53	43.65	-22.4	17,193	-0.13%
2021/04/06	7	41.76	8	41.91	42.45	-1	17,560	-0.01%
2021/04/01	10	41.84	15	41.77	41.75	-5	17,712	-0.03%
2021/03/31	2	41.55	2	41.88	42.20	0	17,669	0.00%
2021/03/30	1	41.40	42	41.28	41.25	-41	17,764	-0.23%
2021/03/29	44	41.61	8	41.58	41.60	36	18,033	0.20%
2021/03/26	4	41.00	1	41.20	41.15	3	18,784	0.02%
2021/03/25	1	40.90	0	0.00	41.05	1	18,873	0.01%
2021/03/24	2	41.00	0	0.00	41.00	2	19,006	0.01%
2021/03/23	5	41.60	0	0.00	41.15	5	19,321	0.03%
2021/03/22	9	41.42	4	41.74	41.60	5	19,501	0.03%
2021/03/19	4	41.48	0	0.00	41.55	4	19,841	0.02%
2021/03/18	10	42.60	2	42.65	42.20	8	20,037	0.04%
2021/03/17	5	42.60	8	43.72	43.00	-3	20,750	-0.01%
2021/03/16	0	42.00	1.1	42.34	43.30	-1	21,165	0.00%
2021/03/15	5	41.50	1	41.30	41.55	4	23,087	0.02%
2021/03/12	1	41.05	0	0.00	41.25	1	24,180	0.00%
2021/03/11	4	41.13	3	40.87	41.15	1	25,079	0.00%
2021/03/10	3.1	40.61	0	0.00	40.30	3.1	27,227	0.01%
2021/03/09	2	40.83	3	40.75	40.80	-1	28,202	0.00%
2021/03/08	3	41.98	2	42.33	41.60	1	28,620	0.00%
2021/03/05	6.1	41.11	1	41.75	40.85	5.1	29,173	0.02%
2021/03/04	0.1	42.90	0	0.00	42.00	0.1	29,757	0.00%
2021/03/03	16.1	42.32	3	41.95	42.45	13.1	29,771	0.04%
2021/03/02	14	44.26	21	44.34	43.20	-7	29,757	-0.02%
2021/02/26	48	45.38	107	46.31	44.80	-59	29,441	-0.20%	大賣/
2021/02/25	86	46.25	60	45.37	46.50	26	28,947	0.09%
2021/02/24	5.1	43.56	14	43.91	42.90	-9	28,334	-0.03%
2021/02/23	4.2	43.92	1	43.85	43.40	3.2	28,170	0.01%
2021/02/22	9	43.93	6	43.80	43.50	3	27,996	0.01%
2021/02/19	0	0.00	25	42.97	43.25	-25	27,507	-0.09%
2021/02/18	71	41.96	50	42.19	42.45	21	27,405	0.08%
2021/02/17	2	41.08	4	40.91	40.90	-2	27,170	-0.01%
2021/02/05	2	38.85	2	38.85	38.65	0	26,937	0.00%
2021/02/03	1	39.90	0.1	40.00	39.40	0.9	26,883	0.00%
2021/02/02	0.1	39.80	0	0.00	39.70	0.1	26,830	0.00%
2021/02/01	4	39.01	0	0.00	39.00	4	26,794	0.01%
2021/01/29	22	40.75	8	39.74	40.00	14	26,700	0.05%
2021/01/28	0	0.00	3	40.85	41.00	-3	26,567	-0.01%
2021/01/27	4	41.61	28	41.47	41.45	-24	26,466	-0.09%
2021/01/26	1	40.20	1	40.55	40.20	0	25,920	0.00%
2021/01/25	2	40.50	4	40.10	40.40	-2	25,874	-0.01%
2021/01/22	2	40.30	4	40.33	40.45	-2	25,767	-0.01%
2021/01/21	5	40.14	1	40.30	38.35	4	25,526	0.02%
2021/01/20	22	40.85	0	0.00	39.20	22	25,271	0.09%
2021/01/19	4	43.10	0.2	43.00	42.95	3.8	24,844	0.02%
2021/01/18	6	43.03	0	0.00	43.45	6	24,675	0.02%
2021/01/15	68	44.29	82.3	44.54	43.85	-14.3	24,390	-0.06%
2021/01/14	41	43.77	57	43.46	43.35	-16	23,214	-0.07%
2021/01/13	12.4	43.20	26	42.97	43.20	-13.6	22,781	-0.06%
2021/01/12	2	41.95	8	42.22	41.90	-6	22,334	-0.03%
2021/01/11	3.1	42.85	2	42.73	42.95	1.1	22,159	0.01%
2021/01/08	0	0.00	30	41.55	42.00	-30	22,102	-0.14%
2021/01/07	21	42.20	1	42.20	42.00	20	22,321	0.09%
2021/01/06	6	41.40	1	41.05	41.55	5	22,178	0.02%
2021/01/05	0	0.00	1	42.10	42.25	-1	21,936	0.00%
2021/01/04	6	42.10	0	0.00	41.80	6	21,825	0.03%
2020/12/31	17	43.21	11	42.90	42.80	6	21,588	0.03%
2020/12/30	13	44.27	10	43.80	43.65	3	21,398	0.01%
2020/12/29	74	44.08	87.1	44.17	43.90	-13.1	21,047	-0.06%
2020/12/28	50	42.11	19	42.16	42.65	31	20,134	0.15%
2020/12/25	12.1	42.27	30	42.35	41.70	-17.9	19,751	-0.09%
2020/12/24	12	42.45	1	42.30	42.20	11	19,574	0.06%
2020/12/23	13	42.66	2	42.85	42.60	11	19,383	0.06%
2020/12/22	16	43.43	10.1	43.63	41.80	5.9	19,094	0.03%
2020/12/21	2.1	41.36	12	40.70	41.50	-9.9	18,269	-0.05%
2020/12/18	4	40.94	4	41.55	41.10	0	18,105	0.00%
2020/12/17	15	41.16	33	41.49	41.10	-18	17,956	-0.10%
2020/12/16	33	42.51	7	43.14	42.50	26	17,643	0.15%
2020/12/15	22	43.19	8	42.16	41.60	14	17,424	0.08%
2020/12/14	9	43.78	17	43.47	43.40	-8	17,103	-0.05%
2020/12/11	44	43.93	40	44.31	44.25	4	16,861	0.02%
2020/12/10	13	44.83	6.1	44.70	44.05	6.9	15,993	0.04%
2020/12/09	75	47.05	54.3	46.50	45.70	20.7	15,207	0.14%
2020/12/08	18	44.94	15	45.17	45.70	3	13,020	0.02%
2020/12/07	24	43.54	5	43.28	43.05	19	11,934	0.16%
2020/12/04	57	43.23	50	43.35	44.30	7	11,044	0.06%
2020/12/03	26	41.64	49	42.41	42.55	-23	8,896	-0.26%
2020/12/02	5.1	39.14	6	39.17	38.70	-0.9	8,094	-0.01%
2020/12/01	3	38.88	28	38.95	38.70	-25	7,662	-0.33%
2020/11/30	16	38.89	19.1	38.55	37.75	-3.1	7,067	-0.04%
2020/11/27	0	0.00	29	36.02	36.20	-29	6,504	-0.45%
2020/11/26	29	36.00	3	36.25	36.25	26	6,560	0.40%
2020/11/24	3	36.18	20	35.93	35.40	-17	6,440	-0.26%
2020/11/23	29	35.45	24	35.71	35.95	5	6,216	0.08%
2020/11/20	0	0.00	6	34.29	34.35	-6	5,793	-0.10%
2020/11/19	0.1	34.05	7	34.10	33.85	-7	5,733	-0.12%
2020/11/18	0.4	33.30	2	33.48	33.40	-1.6	5,645	-0.03%
2020/11/17	10.3	33.45	10	34.05	33.50	0.3	5,675	0.01%
2020/11/16	0	0.00	0.2	33.05	33.15	-0.2	5,760	0.00%
2020/11/13	0	0.00	5	32.75	32.80	-5	5,827	-0.09%
2020/11/12	2	33.00	2	32.70	32.55	0	6,027	0.00%
2020/11/10	0	0.00	4	32.45	32.55	-4	6,234	-0.06%
2020/11/09	1	32.70	0	0.00	32.55	1	6,280	0.02%
2020/11/06	5	33.00	2	32.45	32.40	3	6,308	0.05%
2020/11/03	0	0.00	5	32.60	32.90	-5	6,647	-0.08%
2020/11/02	9	32.22	1	32.65	32.50	8	6,846	0.12%
2020/10/30	1	32.15	1	31.70	31.65	0	6,946	0.00%
2020/10/29	2	32.35	2	32.15	32.35	0	7,069	0.00%
2020/10/28	7	33.06	0	0.00	32.85	7	7,182	0.10%
2020/10/26	2.2	33.75	0	0.00	33.55	2.2	8,108	0.03%
2020/10/23	1.5	33.96	0	0.00	33.90	1.5	8,170	0.02%
2020/10/22	1.1	34.34	2	34.65	34.20	-0.9	8,650	-0.01%
2020/10/21	1	34.05	1	34.00	34.00	0	8,799	0.00%
2020/10/20	2	34.40	2	34.35	34.10	0	8,904	0.00%
2020/10/19	2	34.62	0	0.00	34.50	2	8,956	0.02%
2020/10/16	13	35.20	12	34.98	34.50	1	8,991	0.01%
2020/10/15	33	35.74	40	35.59	35.60	-7	8,927	-0.08%
2020/10/13	1	33.60	0	0.00	33.45	1	8,718	0.01%
2020/10/12	0	33.60	0	0.00	33.50	0	8,986	0.00%
2020/10/08	5	34.40	0	0.00	34.20	5	9,028	0.06%
2020/10/06	0	0.00	4	34.49	34.25	-4	9,169	-0.04%
2020/10/05	3	34.17	6	34.23	34.10	-3	9,303	-0.03%
2020/09/30	0	0.00	1	34.00	34.15	-1	9,459	-0.01%
2020/09/28	1	34.00	0	0.00	33.90	1	9,959	0.01%
2020/09/25	1.2	32.75	0	0.00	33.25	1.2	10,610	0.01%
2020/09/24	8	33.76	1.1	33.35	33.35	6.9	11,107	0.06%
2020/09/22	1	34.10	0	0.00	34.55	1	11,169	0.01%
2020/09/21	5	35.49	0	0.00	34.90	5	11,158	0.04%
2020/09/18	1	35.75	0	0.00	35.75	1	11,133	0.01%
2020/09/17	1	36.10	2	36.20	36.10	-1	11,111	-0.01%
2020/09/16	0	35.30	1	35.65	35.45	-1	10,976	-0.01%
2020/09/15	5.2	35.35	5	35.40	35.30	0.2	10,937	0.00%
2020/09/14	3.2	35.19	1	35.15	35.10	2.2	11,011	0.02%
2020/09/11	1	35.05	0	0.00	35.05	1	11,033	0.01%
2020/09/10	10	35.68	9	35.95	35.45	1	11,042	0.01%
2020/09/09	2.6	35.08	2	35.85	35.90	0.6	11,088	0.01%
2020/09/08	7	35.16	4	35.25	35.25	3	11,062	0.03%
2020/09/07	3.6	35.75	8	37.31	35.50	-4.4	11,222	-0.04%
2020/09/04	0.1	36.00	8	35.72	36.00	-7.9	10,950	-0.07%
2020/09/03	0.7	35.35	1	35.45	35.35	-0.3	10,853	0.00%
2020/09/02	2.6	35.48	3	35.13	35.60	-0.4	10,878	0.00%
2020/09/01	21.6	34.99	16	34.85	34.85	5.6	11,131	0.05%
2020/08/28	21	34.72	20	33.84	34.40	1	10,840	0.01%
2020/08/27	0	0.00	2	34.73	35.15	-2	10,857	-0.02%
2020/08/21	2	33.45	2	33.63	33.65	0	11,014	0.00%
2020/08/20	10	32.83	0	0.00	33.00	10	11,012	0.09%
2020/08/19	8	36.17	3	36.60	35.65	5	10,851	0.05%
2020/08/18	3	36.78	8	37.13	36.45	-5	10,844	-0.05%
2020/08/17	3	36.90	5	36.95	36.85	-2	10,705	-0.02%
2020/08/14	1	35.30	0	0.00	35.40	1	10,541	0.01%
2020/08/12	0	0.00	1	35.50	35.55	-1	10,578	-0.01%
2020/08/10	2.2	35.60	0	0.00	35.20	2.2	10,633	0.02%
2020/08/07	6	36.33	102	36.80	35.75	-96	10,730	-0.89%	大賣/
2020/08/06	3	37.07	17	37.25	37.45	-14	10,749	-0.13%
2020/08/05	11	37.07	10	37.04	36.90	1	10,688	0.01%
2020/08/04	2	36.70	1	37.05	37.10	1	10,597	0.01%
2020/08/03	96.5	37.24	6	36.99	36.85	90.5	10,564	0.86%
2020/07/31	17	37.41	22.4	37.44	37.15	-5.4	10,441	-0.05%
2020/07/30	1	36.30	3	36.18	36.35	-2	9,654	-0.02%
2020/07/29	5	35.85	1	35.70	35.50	4	9,631	0.04%
2020/07/28	23	36.14	31	36.21	35.65	-8	9,736	-0.08%
2020/07/27	2	34.35	7	35.28	35.25	-5	9,497	-0.05%
2020/07/24	16.2	34.45	0	0.00	34.25	16.2	9,370	0.17%
2020/07/23	1	35.20	5	35.22	34.85	-4	9,367	-0.04%
2020/07/22	2	35.25	2	35.05	35.05	0	9,487	0.00%
2020/07/21	0	0.00	6	35.09	34.85	-6	9,454	-0.06%
2020/07/20	1	34.45	0	0.00	34.50	1	9,423	0.01%
2020/07/17	6	35.00	3	34.50	34.85	3	9,443	0.03%
2020/07/16	8	34.91	5.6	35.42	35.60	2.4	9,483	0.03%
2020/07/15	2	33.60	0	0.00	34.20	2	9,227	0.02%
2020/07/14	1	33.80	0	0.00	33.50	1	9,231	0.01%
2020/07/13	1.2	34.38	0	0.00	34.30	1.2	9,247	0.01%
2020/07/10	2.2	35.69	1	35.85	35.55	1.2	9,270	0.01%
2020/07/09	6.6	36.98	0	0.00	36.70	6.6	9,162	0.07%
2020/07/08	3	37.22	1	37.80	37.20	2	9,011	0.02%
2020/07/07	8	37.79	1	36.90	37.00	7	8,909	0.08%
2020/07/06	13	38.97	8.1	38.54	38.55	4.9	8,697	0.06%
2020/07/03	10	35.14	26	35.62	36.45	-16	8,188	-0.20%
2020/07/02	0	0.00	1	34.00	34.20	-1	7,697	-0.01%
2020/07/01	1	34.00	7	33.84	33.80	-6	7,699	-0.08%
2020/06/30	2	33.38	0	0.00	33.40	2	7,723	0.03%
2020/06/29	2	33.13	1	33.10	33.00	1	7,759	0.01%
2020/06/24	9	33.47	7	33.39	33.30	2	7,783	0.03%
2020/06/23	1	33.50	0	0.00	33.55	1	7,879	0.01%
2020/06/22	1	33.80	0	0.00	33.50	1	7,964	0.01%
2020/06/19	6	33.91	7	33.77	33.60	-1	8,082	-0.01%
2020/06/18	7	33.55	5	33.45	33.50	2	8,038	0.02%
2020/06/16	1	33.95	14	34.11	33.95	-13	8,149	-0.16%
2020/06/15	6	33.52	1	33.55	33.30	5	8,200	0.06%
2020/06/12	3	33.02	2	33.78	34.15	1	8,265	0.01%
2020/06/11	2	32.75	1	32.80	32.75	1	8,149	0.01%
2020/06/10	5	33.68	0	0.00	33.70	5	8,183	0.06%
2020/06/09	10	34.10	0.2	33.90	33.90	9.8	8,370	0.12%
2020/06/08	13	34.57	20	34.75	34.85	-7	8,405	-0.08%
2020/06/04	1	33.80	1	34.15	33.60	0	8,147	0.00%
2020/06/03	1	34.05	2	34.20	34.15	-1	8,189	-0.01%
2020/06/02	3	34.42	1	34.30	34.55	2	8,115	0.02%
2020/06/01	1	32.75	0	0.00	33.60	1	7,927	0.01%
2020/05/25	0	0.00	7	33.51	33.70	-7	8,973	-0.08%
2020/05/22	2	32.95	0	0.00	32.60	2	8,967	0.02%
2020/05/19	1	33.20	1.1	32.97	33.20	-0.1	9,104	0.00%
2020/05/18	3	32.77	1	33.00	32.40	2	9,309	0.02%
2020/05/15	2	33.80	2	34.40	33.45	0	9,366	0.00%
2020/05/14	1	34.45	2	34.25	33.70	-1	9,582	-0.01%
2020/05/13	3	33.92	6	34.33	34.40	-3	9,598	-0.03%
2020/05/12	2	33.33	1	33.40	33.40	1	9,448	0.01%
2020/05/11	0	0.00	4	33.20	33.05	-4	9,464	-0.04%
2020/05/08	2	33.05	1	33.15	32.70	1	9,395	0.01%
2020/05/07	1	32.90	2	32.80	32.70	-1	9,277	-0.01%
2020/05/06	1	32.35	0	0.00	32.35	1	9,233	0.01%
2020/05/05	2	32.40	3	33.10	32.55	-1	9,207	-0.01%
2020/05/04	5	32.83	1	32.90	32.85	4	9,141	0.04%
2020/04/30	1	32.05	3	32.50	32.70	-2	8,989	-0.02%
2020/04/28	0	0.00	1	31.45	30.95	-1	8,819	-0.01%
2020/04/27	0	0.00	8	30.41	30.70	-8	8,850	-0.09%
2020/04/24	1	29.45	0	0.00	29.40	1	8,714	0.01%
2020/04/23	2	29.60	33	29.58	29.30	-31	8,710	-0.36%
2020/04/21	2	29.53	10	29.46	28.75	-8	8,808	-0.09%
2020/04/20	40	28.70	10	29.00	29.00	30	8,715	0.34%
2020/04/17	11	29.65	14	29.37	28.80	-3	8,765	-0.03%
2020/04/16	4	29.20	10	29.20	29.10	-6	8,703	-0.07%
2020/04/15	11	28.91	0	0.00	29.05	11	8,664	0.13%
2020/04/14	3	28.60	0.1	28.70	28.65	2.9	8,655	0.03%
2020/04/13	0	0.00	20	28.25	28.00	-20	8,677	-0.23%
2020/04/10	20	28.10	1	28.10	28.30	19	8,761	0.22%
2020/04/09	1	29.45	19	29.02	28.45	-18	9,015	-0.20%
2020/04/08	2	28.65	4	27.33	28.90	-2	9,001	-0.02%
2020/04/07	2	27.28	0	0.00	27.30	2	8,905	0.02%
2020/03/27	0	25.80	0	0.00	25.60	0	9,646	0.00%
2020/03/26	10	25.50	13	25.84	26.05	-3	9,570	-0.03%
2020/03/25	0	0.00	1	25.95	26.00	-1	9,519	-0.01%
2020/03/20	1	23.90	0	0.00	24.30	1	10,014	0.01%
2020/03/19	1	22.55	0	0.00	22.55	1	10,038	0.01%
2020/03/18	3.1	25.77	1	25.70	25.05	2.1	10,011	0.02%
2020/03/17	2	25.73	3	25.00	25.05	-1	10,270	-0.01%
2020/03/16	2	28.28	1	26.60	26.45	1	10,196	0.01%
2020/03/13	5	27.25	1	28.05	27.90	4	10,206	0.04%
2020/03/12	15	31.28	19	31.05	30.20	-4	10,016	-0.04%
2020/03/11	1	32.30	2	32.40	32.40	-1	10,010	-0.01%
2020/03/10	2	32.58	2	32.85	33.05	0	10,412	0.00%
2020/03/09	5	33.55	2	33.00	33.00	3	10,701	0.03%
2020/03/06	0	0.00	2	34.80	34.75	-2	10,583	-0.02%
2020/03/05	4	35.40	4	35.25	35.20	0	10,574	0.00%
2020/03/04	2.1	34.63	1	34.95	34.85	1.1	10,516	0.01%
2020/03/03	2	35.13	1	35.65	35.15	1	10,472	0.01%
2020/03/02	2	34.75	4	35.06	35.50	-2	10,424	-0.02%
2020/02/27	7	36.09	0	0.00	34.15	7	10,167	0.07%
2020/02/26	0	0.00	6	35.90	36.00	-6	9,735	-0.06%
2020/02/25	2	35.15	2	34.90	35.15	0	9,448	0.00%
2020/02/24	0	0.00	2	35.15	35.00	-2	9,393	-0.02%
2020/02/20	1	35.60	2	35.33	35.00	-1	9,230	-0.01%
2020/02/19	1	35.25	0	0.00	35.30	1	9,113	0.01%
2020/02/17	6	33.82	7	34.93	34.65	-1	8,773	-0.01%
2020/02/14	0	0.00	4	34.13	34.00	-4	8,475	-0.05%
2020/02/13	6	33.68	6	33.40	33.50	0	8,308	0.00%
2020/02/12	8	32.93	5	33.85	33.60	3	8,348	0.04%
2020/02/10	5	31.40	10	31.31	31.60	-5	8,344	-0.06%
2020/02/07	1	31.80	1	31.85	31.85	0	8,493	0.00%
2020/02/05	0	0.00	3	32.20	31.80	-3	8,800	-0.03%
2020/02/04	3	31.97	0	0.00	32.10	3	8,800	0.03%
2020/02/03	1	30.80	1	31.05	31.20	0	8,871	0.00%
2020/01/31	1	32.20	2	32.53	32.50	-1	8,827	-0.01%
2020/01/30	7.1	32.67	0	0.00	32.25	7.1	9,107	0.08%
2020/01/20	1	35.75	2	35.80	35.80	-1	9,084	-0.01%
2020/01/17	0	0.00	1	35.65	35.45	-1	9,265	-0.01%
2020/01/15	7	35.69	5	35.98	35.55	2	9,835	0.02%
2020/01/13	0.5	35.10	0	0.00	35.15	0.5	10,704	0.00%
2020/01/09	0	0.00	30	34.50	34.30	-30	11,048	-0.27%
2020/01/08	32	34.09	0	0.00	34.00	32	11,063	0.29%
2020/01/07	2	34.78	0	0.00	34.80	2	11,090	0.02%
2020/01/06	2	35.50	0	0.00	35.20	2	11,228	0.02%
2020/01/03	19	37.19	11	37.76	36.25	8	11,149	0.07%
2020/01/02	17	37.09	16	36.95	36.90	1	10,906	0.01%
2019/12/31	1	37.00	0	0.00	36.35	1	10,825	0.01%
2019/12/30	20	37.40	42.1	37.13	37.10	-22.1	10,750	-0.21%
2019/12/27	2	37.15	4	36.15	37.30	-2	10,473	-0.02%
2019/12/25	1	36.55	2	36.33	36.10	-1	10,177	-0.01%
2019/12/23	0	0.00	2	36.10	36.10	-2	10,132	-0.02%
2019/12/18	0	0.00	1	37.20	36.30	-1	10,454	-0.01%
2019/12/17	0	0.00	13	36.33	36.60	-13	10,055	-0.13%
2019/12/16	8	36.26	7	36.17	36.05	1	10,068	0.01%
2019/12/13	4.1	35.76	12	35.58	35.60	-7.9	9,918	-0.08%
2019/12/12	22	36.43	19	36.33	35.50	3	9,803	0.03%
2019/12/11	1	35.30	1	35.50	35.50	0	9,404	0.00%
2019/12/10	6	35.72	2	35.75	35.75	4	9,363	0.04%
2019/12/09	3	35.35	0	0.00	35.30	3	9,240	0.03%
2019/12/06	2	35.80	2	35.68	35.55	0	9,233	0.00%
2019/12/05	19	35.87	10	35.41	35.25	9	9,090	0.10%
2019/12/04	1	35.00	3	34.78	34.85	-2	8,701	-0.02%
2019/12/03	2	33.10	8	33.11	33.10	-6	8,310	-0.07%
2019/11/29	2	33.70	7	33.65	33.45	-5	8,386	-0.06%
2019/11/28	3	33.90	0	0.00	33.80	3	8,410	0.04%
2019/11/27	1	33.75	0	0.00	34.10	1	8,529	0.01%
2019/11/22	7	33.34	1	33.20	33.05	6	8,719	0.07%
2019/11/21	1	33.15	2	32.85	33.25	-1	8,766	-0.01%
2019/11/18	1	33.35	0	0.00	33.35	1	8,874	0.01%
2019/11/15	0	0.00	1	33.05	33.00	-1	8,970	-0.01%
2019/11/14	1	33.00	0	0.00	33.00	1	9,074	0.01%
2019/11/12	2	33.43	1	33.65	33.60	1	9,106	0.01%
2019/11/11	3	33.28	0	0.00	33.00	3	9,114	0.03%
2019/11/08	2	34.73	0	0.00	34.30	2	9,043	0.02%
2019/11/07	2	35.85	0	0.00	35.05	2	9,033	0.02%
2019/11/06	0	0.00	2	36.40	35.75	-2	9,078	-0.02%
2019/11/04	1	35.95	5	36.05	35.80	-4	8,863	-0.05%
2019/11/01	1	34.90	0	0.00	35.70	1	8,740	0.01%
2019/10/31	0	0.00	5	35.60	35.05	-5	8,780	-0.06%
2019/10/30	1	35.80	0	0.00	35.80	1	8,690	0.01%
2019/10/29	12	36.30	6	36.24	36.05	6	8,683	0.07%
2019/10/25	1	35.80	3	36.07	35.50	-2	8,580	-0.02%
2019/10/24	3	36.53	4	36.65	36.70	-1	8,427	-0.01%
2019/10/23	0	0.00	10	36.49	36.35	-10	8,296	-0.12%
2019/10/22	3	36.22	6	36.04	36.15	-3	8,261	-0.04%
2019/10/21	8	36.38	18	36.33	36.30	-10	8,106	-0.12%
2019/10/18	14	34.47	6	34.53	34.80	8	7,458	0.11%
2019/10/16	2	33.28	0	0.00	33.20	2	7,345	0.03%
2019/10/14	3	34.15	3	34.05	33.75	0	7,233	0.00%
2019/10/08	1	33.05	5	32.90	32.90	-4	7,118	-0.06%
2019/10/07	1	33.65	2	33.70	33.45	-1	7,175	-0.01%
2019/10/03	0	0.00	4	33.75	34.10	-4	7,323	-0.05%
2019/10/02	2	33.90	10	33.90	33.90	-8	7,419	-0.11%
2019/10/01	0	0.00	5.1	34.30	34.60	-5.1	7,428	-0.07%
2019/09/27	0	0.00	1	33.95	33.65	-1	7,471	-0.01%
2019/09/26	6	34.77	0	0.00	34.10	6	7,535	0.08%
2019/09/25	0	0.00	24	34.01	34.50	-24	7,686	-0.31%
2019/09/24	21	34.64	25	34.21	34.15	-4	7,755	-0.05%
2019/09/23	2	33.50	16	33.60	33.75	-14	7,525	-0.19%
2019/09/20	1	33.45	1	33.50	33.45	0	7,554	0.00%
2019/09/19	3	33.47	3	33.27	33.50	0	7,653	0.00%
2019/09/16	2	32.35	6	32.28	32.20	-4	7,696	-0.05%
2019/09/12	0	0.00	1	32.70	32.20	-1	7,842	-0.01%
2019/09/11	1	32.00	0	0.00	31.90	1	7,914	0.01%
2019/09/09	1	32.55	6	32.59	32.35	-5	8,377	-0.06%
2019/09/06	1	33.00	6	33.10	32.90	-5	8,430	-0.06%
2019/09/05	2	33.03	3	33.00	32.90	-1	8,426	-0.01%
2019/09/04	7	32.73	5	32.70	32.85	2	8,683	0.02%
2019/09/03	15	32.84	0.3	32.65	32.50	14.7	8,754	0.17%
2019/08/30	14	32.68	2	32.95	32.10	12	8,713	0.14%
2019/08/29	3	32.17	0	0.00	32.30	3	8,640	0.03%
2019/08/28	5	32.50	1	32.20	32.55	4	8,568	0.05%
2019/08/26	1	31.60	0	0.00	31.50	1	8,466	0.01%
2019/08/23	17	32.42	0	0.00	32.40	17	8,468	0.20%
2019/08/21	10	32.76	0	0.00	32.70	10	8,500	0.12%
2019/08/20	3	33.33	0	0.00	32.90	3	8,487	0.04%
2019/08/19	1	33.55	0	0.00	33.40	1	8,459	0.01%
2019/08/16	1	32.60	1	32.80	32.50	0	8,412	0.00%
2019/08/15	0.1	32.00	0	0.00	31.85	0.1	8,490	0.00%
2019/08/08	5	33.20	5	33.05	32.85	0	8,736	0.00%
2019/08/07	5	33.73	3.5	34.00	33.20	1.5	8,803	0.02%
2019/08/02	4	34.81	0	0.00	34.55	4	9,570	0.04%
2019/08/01	1	35.85	0	0.00	35.75	1	9,723	0.01%
2019/07/31	1	35.50	6	35.93	36.20	-5	9,932	-0.05%
2019/07/30	6	36.13	1	36.05	35.60	5	9,958	0.05%
2019/07/29	1	37.00	0	0.00	37.05	1	9,899	0.01%
2019/07/26	2.1	36.95	0	0.00	37.00	2.1	9,916	0.02%
2019/07/25	1.1	36.45	1	36.80	36.90	0.1	9,947	0.00%
2019/07/24	0	0.00	4	37.00	36.80	-4	10,024	-0.04%
2019/07/23	7	36.46	0	0.00	36.10	7	10,242	0.07%
2019/07/22	0	0.00	7	36.65	36.50	-7	10,750	-0.07%
2019/07/19	0	0.00	5	35.89	36.05	-5	11,077	-0.05%
2019/07/18	3	35.00	0	0.00	34.50	3	11,053	0.03%
2019/07/16	0.2	35.90	1	36.05	35.90	-0.8	11,708	-0.01%
2019/07/15	3.1	35.51	0	0.00	35.70	3.1	11,875	0.03%
2019/07/11	4	35.90	1	35.95	35.60	3	12,129	0.02%
2019/07/10	1.1	37.46	14	37.40	37.60	-12.9	12,100	-0.11%
2019/07/09	5	37.64	1	37.60	37.40	4	12,054	0.03%
2019/07/08	3	38.48	2	38.30	38.05	1	12,117	0.01%
2019/07/05	0	0.00	14	37.55	37.80	-14	12,158	-0.12%
2019/07/04	3	37.25	1	37.40	37.55	2	12,166	0.02%
2019/07/03	3	36.82	2	37.13	36.90	1	12,483	0.01%
2019/07/02	2	37.00	2	37.13	37.10	0	12,517	0.00%
2019/07/01	0	0.00	5	36.23	36.45	-5	12,550	-0.04%
2019/06/28	0.1	35.35	0	0.00	35.35	0.1	12,808	0.00%
2019/06/27	0.1	35.15	0	0.00	35.15	0.1	13,119	0.00%
2019/06/26	10	34.68	10	34.70	34.70	0	13,074	0.00%
2019/06/25	36	35.17	37	35.23	35.30	-1	13,030	-0.01%
2019/06/21	4	35.80	5	35.19	35.05	-1	12,923	-0.01%
2019/06/20	3	35.87	6	36.00	35.70	-3	12,880	-0.02%
2019/06/19	2	35.33	0	0.00	35.55	2	12,826	0.02%
2019/06/18	4	35.65	4	35.31	35.05	0	12,825	0.00%
2019/06/17	8	35.68	7	35.77	35.50	1	12,844	0.01%
2019/06/14	1.1	34.59	2	34.83	34.40	-0.9	12,517	-0.01%
2019/06/13	1	34.20	1	34.25	34.25	0	12,543	0.00%
2019/06/12	6	35.18	8	34.91	34.60	-2	12,564	-0.02%
2019/06/11	2	34.00	0	0.00	34.05	2	12,406	0.02%
2019/06/06	0	0.00	1	32.95	32.80	-1	12,525	-0.01%
2019/06/05	2	33.85	0	0.00	33.10	2	12,542	0.02%
2019/06/03	0	0.00	1	33.00	33.25	-1	12,833	-0.01%
2019/05/31	2	33.65	1	33.60	33.50	1	13,007	0.01%
2019/05/30	0	0.00	1	32.70	33.15	-1	13,059	-0.01%
2019/05/29	0	0.00	1	32.35	32.30	-1	13,289	-0.01%
2019/05/28	2	32.65	0	0.00	32.95	2	13,695	0.01%
2019/05/27	5	33.50	5	33.40	32.90	0	14,182	0.00%
2019/05/24	1	33.75	0	0.00	33.05	1	14,485	0.01%
2019/05/22	2	34.28	2	34.50	33.90	0	14,824	0.00%
2019/05/21	1	33.70	0	0.00	33.90	1	15,197	0.01%
2019/05/20	0	0.00	5	33.16	33.05	-5	15,278	-0.03%
2019/05/17	1	34.00	0	0.00	33.80	1	15,570	0.01%
2019/05/16	1	34.55	1	34.75	33.80	0	15,910	0.00%
2019/05/15	1	35.50	0	0.00	34.90	1	16,886	0.01%
2019/05/14	29	34.27	27	34.66	35.25	2	17,494	0.01%
2019/05/13	8	34.76	3	34.85	33.80	5	17,719	0.03%
2019/05/10	1.1	36.91	3	37.12	36.60	-1.9	17,580	-0.01%
2019/05/09	3	37.75	0	37.90	37.25	3	17,423	0.02%
2019/05/08	0	39.00	1	38.70	38.90	-1	17,313	-0.01%
2019/05/06	2	38.20	1	38.15	38.15	1	17,976	0.01%
2019/05/03	13	39.30	18	39.54	39.35	-5	17,943	-0.03%
2019/05/02	6	39.17	3	38.93	38.90	3	17,968	0.02%
2019/04/30	16	38.14	5	38.15	39.05	11	18,100	0.06%
2019/04/29	38	39.09	11.3	39.10	38.55	26.7	17,988	0.15%
2019/04/26	5	40.71	19.1	40.69	41.15	-14.1	17,730	-0.08%
2019/04/25	0	0.00	24	40.22	40.55	-24	17,250	-0.14%
2019/04/24	15	39.67	12	39.59	39.40	3	16,889	0.02%
2019/04/23	1	39.10	0	0.00	39.00	1	16,911	0.01%
2019/04/22	12	40.23	75	40.15	39.25	-63	17,008	-0.37%
2019/04/19	8.2	38.73	3	38.80	39.00	5.2	16,563	0.03%
2019/04/18	4	38.54	0	0.00	37.85	4	16,598	0.02%
2019/04/17	0	38.25	0	0.00	38.25	0	16,622	0.00%
2019/04/16	3	37.61	4	37.56	38.05	-1	16,677	-0.01%
2019/04/15	10	37.60	0	0.00	37.30	10	16,926	0.06%
2019/04/12	2	37.70	0.4	37.30	37.25	1.6	17,317	0.01%
2019/04/11	5	38.86	3	38.30	38.10	2	17,415	0.01%
2019/04/10	1	39.15	1	39.15	39.35	0	17,356	0.00%
2019/04/09	9.2	40.16	22	40.23	39.60	-12.8	17,404	-0.07%
2019/04/08	1.1	39.67	3	39.45	39.30	-1.9	17,317	-0.01%
2019/04/03	88	39.74	13	39.87	39.20	75	17,378	0.43%
2019/04/02	18.1	38.93	31	39.15	39.45	-13	17,400	-0.07%
2019/04/01	9	37.94	5	37.76	37.90	4	17,263	0.02%
2019/03/29	9	36.47	1	36.90	36.90	8	17,149	0.05%
2019/03/28	7	36.96	9.1	37.18	36.55	-2.1	17,823	-0.01%
2019/03/27	0	0.00	2.1	36.85	36.80	-2.1	18,695	-0.01%
2019/03/26	3	37.05	1	37.10	36.90	2	19,704	0.01%
2019/03/25	4	36.51	0	0.00	36.70	4	20,382	0.02%
2019/03/22	3	37.13	1	37.49	37.10	2	20,597	0.01%
2019/03/21	10	36.88	1	37.25	36.75	9	20,876	0.04%
2019/03/20	4	37.15	3	37.13	37.10	1	21,208	0.00%
2019/03/19	3	36.66	1	36.70	36.45	2	21,697	0.01%
2019/03/18	3	36.18	0	0.00	36.25	3	22,043	0.01%
2019/03/15	1	37.00	0	0.00	36.70	1	22,301	0.00%
2019/03/14	0	0.00	9	37.20	36.45	-9	22,583	-0.04%
2019/03/12	0	0.00	1	37.90	37.35	-1	23,411	0.00%
2019/03/11	1	37.35	27.1	37.49	37.30	-26.1	23,766	-0.11%
2019/03/08	6	36.55	1	36.35	37.25	5	24,548	0.02%
2019/03/07	23.1	37.21	6.1	37.53	37.05	17	25,184	0.07%
2019/03/06	4	39.31	1	38.85	38.65	3	26,262	0.01%
2019/03/05	3	38.90	3	38.87	38.60	0	27,112	0.00%
2019/03/04	0	0.00	0.1	38.95	38.95	-0.1	28,054	0.00%
2019/02/27	0.1	39.50	4.1	39.23	39.50	-4	28,110	-0.01%
2019/02/26	13	39.01	14	39.29	38.60	-1	28,202	0.00%
2019/02/25	7	37.88	11	38.07	37.80	-4	28,383	-0.01%
2019/02/22	7	39.37	1	39.35	38.75	6	29,437	0.02%
2019/02/21	7	38.84	1	39.30	39.40	6	29,463	0.02%
2019/02/20	7	40.81	5	40.45	39.50	2	29,489	0.01%
2019/02/19	4.1	38.89	5	39.42	39.50	-0.9	29,660	0.00%
2019/02/18	2	40.03	4	39.98	39.20	-2	30,192	-0.01%
2019/02/15	7	39.06	0	0.00	38.80	7	30,612	0.02%
2019/02/14	6	39.88	31.1	40.04	39.80	-25.1	30,775	-0.08%
2019/02/13	4	36.94	29.1	38.00	38.75	-25.1	30,306	-0.08%
2019/02/12	12	35.32	7	35.68	35.25	5	30,182	0.02%
2019/02/11	10	34.48	16	34.40	34.35	-6	31,029	-0.02%
2019/01/30	12	33.69	1	33.94	33.40	11	31,892	0.03%
2019/01/29	3	33.62	5	33.28	33.40	-2	32,202	-0.01%
2019/01/28	5	34.78	8	34.63	34.25	-3	32,566	-0.01%
2019/01/25	13	34.00	14	34.35	34.30	-1	33,389	0.00%
2019/01/24	3.1	32.72	0	0.00	32.65	3.1	34,287	0.01%
2019/01/22	1	32.55	11	32.65	32.60	-10	34,995	-0.03%
2019/01/21	4	32.19	8	32.51	32.20	-4	35,430	-0.01%
2019/01/18	1	31.45	0	0.00	32.20	1	35,828	0.00%
2019/01/17	5	32.55	4	32.68	32.00	1	36,054	0.00%
2019/01/16	0.1	32.60	4	32.56	32.60	-3.9	36,365	-0.01%
2019/01/15	0	0.00	1	31.90	32.05	-1	36,476	0.00%
2019/01/14	6	31.63	9	32.29	31.85	-3	36,612	-0.01%
2019/01/11	4	33.36	5	33.73	32.95	-1	36,713	0.00%
2019/01/10	1	34.40	0	0.00	33.40	1	36,865	0.00%
2019/01/09	1.1	33.37	2	33.75	33.40	-0.9	37,074	0.00%
2019/01/08	1	33.40	1	33.25	33.35	0	37,626	0.00%
2019/01/07	6	32.93	1	32.95	33.55	5	37,762	0.01%
2019/01/04	13	30.27	11	30.49	31.50	2	38,001	0.01%
2019/01/03	5	32.81	8	33.11	32.00	-3	37,814	-0.01%
2019/01/02	6	33.53	3	33.75	33.50	3	38,184	0.01%
2018/12/28	11	33.66	10	33.45	33.50	1	38,634	0.00%
2018/12/27	16	33.95	18	33.99	33.50	-2	39,107	-0.01%
2018/12/26	5	33.39	8	33.28	32.50	-3	39,032	-0.01%
2018/12/25	40	32.94	30	33.13	33.40	10	39,341	0.03%
2018/12/24	20	34.03	9	33.90	34.40	11	39,312	0.03%
2018/12/22	1	34.55	2	33.95	34.65	-1	39,298	0.00%
2018/12/21	9	34.39	10	34.52	35.45	-1	39,507	0.00%
2018/12/20	38	34.15	39	34.11	33.60	-1	39,119	0.00%
2018/12/19	49	36.43	33	35.93	35.20	16	38,481	0.04%
2018/12/18	29	39.18	17	39.34	37.60	12	38,498	0.03%
2018/12/17	2	40.48	2	41.00	40.50	0	38,648	0.00%
2018/12/14	5	41.57	3	40.70	40.70	2	38,836	0.01%
2018/12/13	3	41.92	10	42.04	42.30	-7	38,818	-0.02%
2018/12/12	7	42.09	13	42.14	41.85	-6	38,745	-0.02%
2018/12/11	10	41.33	6	41.57	40.55	4	38,901	0.01%
2018/12/10	4	40.04	4	40.75	41.45	0	39,090	0.00%
2018/12/07	12	40.79	14	41.27	40.90	-2	39,058	-0.01%
2018/12/06	18	39.96	13	40.61	40.15	5	39,164	0.01%
2018/12/05	14	41.80	12	41.84	41.90	2	39,076	0.01%
2018/12/04	18	43.46	10	43.45	43.20	8	39,419	0.02%
2018/12/03	12	44.95	17	44.56	44.20	-5	39,430	-0.01%
2018/11/30	13	42.64	16	42.55	43.20	-3	38,819	-0.01%
2018/11/29	32	41.82	38.1	41.74	42.50	-6.1	38,225	-0.02%
2018/11/28	28	40.17	25	40.21	39.85	3	37,146	0.01%
2018/11/27	24	39.64	23	39.59	39.40	1	36,504	0.00%
2018/11/26	6	38.18	3	38.00	38.20	3	35,653	0.01%
2018/11/23	15	38.13	16	38.41	37.35	-1	35,760	0.00%
2018/11/22	25	39.25	11	39.13	38.15	14	35,578	0.04%
2018/11/21	50	39.59	68	39.69	39.50	-18	35,256	-0.05%
2018/11/20	2	37.75	2	37.65	37.45	0	34,251	0.00%
2018/11/19	8	37.23	7	37.54	37.70	1	34,401	0.00%
2018/11/16	13	37.75	11	37.37	36.75	2	34,265	0.01%
2018/11/15	29	36.94	33	36.98	37.70	-4	33,749	-0.01%
2018/11/14	19	37.71	34	38.01	37.00	-15	33,259	-0.05%
2018/11/13	47	37.04	26.1	37.13	38.35	20.9	32,871	0.06%
2018/11/12	28	36.74	31	37.42	37.80	-3	32,467	-0.01%
2018/11/09	17	36.79	20.5	36.48	37.00	-3.5	32,209	-0.01%
2018/11/08	60	36.93	47	36.76	36.25	13	31,899	0.04%
2018/11/07	18	34.49	20	35.26	35.80	-2	31,002	-0.01%
2018/11/06	10	32.47	2	33.05	32.55	8	30,328	0.03%
2018/11/05	50	33.28	53	33.52	34.05	-3	30,079	-0.01%
2018/11/02	71	33.42	71	32.75	33.30	0	29,779	0.00%
2018/11/01	84	32.47	63	33.61	32.75	21	29,018	0.07%
2018/10/31	3	31.10	2	30.80	31.40	1	27,766	0.00%
2018/10/30	6	28.00	6	28.29	28.55	0	27,535	0.00%
2018/10/29	10	26.75	28.1	28.00	28.65	-18.1	27,409	-0.07%
2018/10/26	0.1	26.15	3	26.27	26.05	-2.9	27,322	-0.01%
2018/10/25	1	27.00	4	26.81	26.55	-3	27,120	-0.01%
2018/10/24	16.1	30.84	11	30.07	29.50	5.1	26,849	0.02%
2018/10/23	9	32.32	27	32.10	31.35	-18	26,639	-0.07%
2018/10/22	9	32.32	9	33.07	33.10	0	26,588	0.00%
2018/10/19	30	31.89	8	31.99	32.35	22	26,568	0.08%
2018/10/18	8	33.58	17	33.76	33.25	-9	26,457	-0.03%
2018/10/17	14.1	33.90	14	33.64	33.10	0.1	26,349	0.00%
2018/10/16	9	33.80	10	33.54	33.25	-1	26,327	0.00%
2018/10/15	4	32.28	5	31.94	32.00	-1	26,269	0.00%
2018/10/12	160	32.48	160	32.15	31.85	0	26,475	0.00%	大買/大賣/
2018/10/11	1	32.40	1	32.30	31.80	0	26,210	0.00%
2018/10/09	64.1	35.79	62	35.80	35.30	2.1	26,240	0.01%
2018/10/08	10	36.05	9	35.19	35.15	1	26,051	0.00%
2018/10/05	21	37.48	27	38.45	36.80	-6	25,907	-0.02%
2018/10/04	1	40.20	1	40.00	40.00	0	25,635	0.00%
2018/10/03	8	41.75	12	41.35	40.40	-4	25,839	-0.02%
2018/10/02	7	43.36	4	42.83	42.60	3	26,084	0.01%
2018/10/01	50	42.81	98	43.02	43.20	-48	26,286	-0.18%
2018/09/28	15	43.09	20	43.43	43.50	-5	26,732	-0.02%
2018/09/27	9	43.49	9	43.59	42.20	0	26,709	0.00%
2018/09/26	14.1	43.94	15	44.10	43.80	-1	27,040	0.00%
2018/09/25	46	45.13	28	45.14	44.15	18	26,956	0.07%
2018/09/21	17	42.57	39.1	42.88	43.85	-22.1	26,206	-0.08%
2018/09/20	68	40.96	67	41.24	40.75	1	25,600	0.00%
2018/09/19	26	41.66	16	40.88	40.20	10	25,686	0.04%
2018/09/18	3	41.27	2	41.48	40.95	1	25,896	0.00%
2018/09/17	17	41.81	25	42.24	42.40	-8	26,186	-0.03%
2018/09/14	20	38.60	35	40.12	41.45	-15	25,773	-0.06%
2018/09/13	30	38.63	6.2	38.86	37.70	23.8	25,506	0.09%
2018/09/12	7	38.79	4	38.76	38.65	3	25,568	0.01%
2018/09/11	21.1	38.96	24.1	39.21	39.60	-3	25,723	-0.01%
2018/09/10	48.2	38.67	13	38.27	37.45	35.2	25,491	0.14%
2018/09/07	10.1	43.36	7	42.00	41.50	3.1	25,119	0.01%
2018/09/06	5.1	44.76	3	44.85	44.00	2.1	25,060	0.01%
2018/09/05	2	44.48	1	44.85	44.55	1	25,627	0.00%
2018/09/04	13	43.84	13	43.89	43.85	0	27,102	0.00%
2018/09/03	11	45.61	12	43.92	43.55	-1	27,874	0.00%
2018/08/31	9	46.23	10	46.48	47.25	-1	28,015	0.00%
2018/08/30	9	48.42	8	48.38	47.50	1	28,162	0.00%
2018/08/29	9	46.68	15	46.75	47.60	-6	28,205	-0.02%
2018/08/28	4	47.75	1.1	47.69	47.10	2.9	28,746	0.01%
2018/08/27	2	45.45	0	0.00	47.20	2	28,901	0.01%
2018/08/24	4.1	44.81	2	43.58	42.95	2.1	29,383	0.01%
2018/08/23	1	46.80	1	47.00	46.40	0	30,829	0.00%
2018/08/22	2	47.50	2	47.38	47.10	0	31,632	0.00%
2018/08/21	22	47.46	1	47.00	47.00	21	33,184	0.06%
2018/08/20	30.1	49.35	24	46.76	47.00	6.1	34,269	0.02%
2018/08/17	13	51.58	13	50.73	51.80	0	34,573	0.00%
2018/08/16	21	50.16	21	50.63	51.20	0	34,777	0.00%
2018/08/15	26.1	51.89	57	52.03	50.20	-31	35,119	-0.09%
2018/08/14	54	53.17	22	53.51	53.50	32	35,718	0.09%
2018/08/13	36.1	55.84	8	53.10	53.60	28.1	35,970	0.08%
2018/08/10	21	59.99	8	60.15	58.80	13	36,641	0.04%
2018/08/09	4	58.38	6	59.42	59.60	-2	38,103	-0.01%
2018/08/08	4	59.20	25	59.88	58.60	-21	39,838	-0.05%
2018/08/07	0	0.00	51	59.43	59.50	-51	40,602	-0.13%
2018/08/06	2	57.95	2	58.30	58.30	0	41,808	0.00%
2018/08/03	63	56.62	10	56.85	57.80	53	42,958	0.12%
2018/08/02	38	57.86	10	57.04	56.50	28	43,259	0.06%
2018/08/01	7	62.31	6	61.97	61.80	1	43,841	0.00%
2018/07/31	3	60.80	7	62.23	63.00	-4	45,167	-0.01%
2018/07/30	1	62.60	2	62.70	61.80	-1	45,338	0.00%
2018/07/27	2	63.40	2	64.01	64.60	0	45,469	0.00%
2018/07/26	1	64.20	2	63.55	63.30	-1	45,878	0.00%
2018/07/25	2	63.30	0	0.00	63.00	2	46,171	0.00%
2018/07/24	3	62.37	5	63.08	62.90	-2	46,194	0.00%
2018/07/23	45	60.15	43	60.30	62.80	2	46,073	0.00%
2018/07/20	27	63.30	29	63.23	62.40	-2	46,066	0.00%
2018/07/19	24	63.99	31	63.84	64.00	-7	45,727	-0.02%
2018/07/18	14	61.08	23	61.86	61.50	-9	46,120	-0.02%
2018/07/17	9	63.80	5	63.90	62.60	4	46,538	0.01%
2018/07/16	9	63.41	10	63.85	64.30	-1	47,402	0.00%
2018/07/13	8	63.84	11	63.66	62.30	-3	48,285	-0.01%
2018/07/12	9	62.41	5	62.10	62.10	4	47,998	0.01%
2018/07/11	5	61.14	6	61.75	62.00	-1	47,915	0.00%
2018/07/10	13	60.91	20	61.65	62.40	-7	47,730	-0.01%
2018/07/09	12	58.95	6	58.55	57.80	6	47,682	0.01%
2018/07/06	13	55.99	29	56.18	58.70	-16	47,345	-0.03%
2018/07/05	19	53.85	9	53.96	53.90	10	46,923	0.02%
2018/07/04	43	54.97	33	54.99	53.00	10	46,768	0.02%
2018/07/03	24	58.91	24.7	58.99	58.10	-0.7	46,387	0.00%
2018/07/02	55	59.90	48	60.04	59.10	7	46,387	0.02%
2018/06/29	9	61.31	6	61.50	62.30	3	46,271	0.01%
2018/06/28	24	61.85	14	61.98	60.80	10	46,268	0.02%
2018/06/27	46	60.37	46	60.68	61.60	0	45,965	0.00%
2018/06/26	71	59.47	79	59.59	60.70	-8	45,735	-0.02%
2018/06/25	11	59.18	5	57.82	57.60	6	45,247	0.01%
2018/06/22	6	60.32	2	61.10	59.70	4	45,234	0.01%
2018/06/21	9	61.91	9	62.60	62.50	0	45,060	0.00%
2018/06/20	10	63.01	15.1	61.84	60.60	-5.1	44,997	-0.01%
2018/06/19	5	65.14	8	64.81	64.50	-3	44,847	-0.01%
2018/06/15	17	67.25	4	67.53	66.60	13	44,751	0.03%
2018/06/14	33	67.32	32	67.55	68.10	1	44,648	0.00%
2018/06/13	51	67.82	57	68.15	67.00	-6	44,859	-0.01%
2018/06/12	157	71.83	128	71.94	70.00	29	44,681	0.06%	大買/大賣/
2018/06/11	105	66.61	111	66.85	69.70	-6	43,257	-0.01%	大買/大賣/
2018/06/08	9	63.14	15	63.56	63.40	-6	42,538	-0.01%
2018/06/07	10	66.51	0	0.00	65.00	10	42,363	0.02%
2018/06/06	1	65.40	0	0.00	66.00	1	42,989	0.00%
2018/06/05	18	64.52	9	64.34	63.70	9	43,474	0.02%
2018/06/04	11	66.73	4	66.88	67.30	7	42,688	0.02%
2018/06/01	32	69.19	33	68.99	67.10	-1	42,378	0.00%
2018/05/31	45	70.63	46	70.45	69.90	-1	41,822	0.00%
2018/05/30	61	66.91	59	66.93	67.80	2	40,393	0.00%
2018/05/29	51	67.45	65	67.25	66.40	-14	39,562	-0.04%
2018/05/28	49	64.42	62	64.01	64.80	-13	37,968	-0.03%
2018/05/25	18	60.24	8	60.51	60.50	10	36,847	0.03%
2018/05/24	15	58.60	18	58.66	59.30	-3	36,381	-0.01%
2018/05/23	31	59.23	25	59.08	58.90	6	36,141	0.02%
2018/05/22	42	60.78	23.5	61.35	58.50	18.5	35,613	0.05%
2018/05/21	11	63.05	8	62.98	62.60	3	34,997	0.01%
2018/05/18	29	62.64	42	62.57	63.20	-13	34,507	-0.04%
2018/05/17	26	63.11	18	62.59	61.20	8	33,760	0.02%
2018/05/16	36	60.83	69	60.52	62.00	-33	32,460	-0.10%
2018/05/15	42.5	57.25	30	57.45	57.30	12.5	31,009	0.04%
2018/05/14	16	56.44	23	56.13	58.10	-7	30,392	-0.02%
2018/05/11	43	54.53	55	54.77	52.90	-12	29,133	-0.04%
2018/05/10	18	51.76	32	51.96	53.50	-14	27,993	-0.05%
2018/05/09	32	52.83	22	52.92	52.50	10	27,547	0.04%
2018/05/08	55	53.43	53.1	53.41	53.80	1.9	26,881	0.01%
2018/05/07	1	47.85	5.1	49.70	50.00	-4.1	25,652	-0.02%
2018/05/04	23	48.14	21	47.66	47.25	2	25,600	0.01%
2018/05/03	17	49.52	43	48.90	48.75	-26	25,913	-0.10%
2018/05/02	0	0.00	1.1	47.98	48.90	-1.1	25,992	0.00%
2018/04/30	7	47.14	0	0.00	46.80	7	26,032	0.03%
2018/04/27	0	0.00	3	46.50	46.50	-3	27,327	-0.01%
2018/04/26	6	47.08	3	46.45	45.90	3	28,276	0.01%
2018/04/25	13	46.25	14	47.03	47.60	-1	28,445	0.00%
2018/04/24	1	48.50	1	47.10	46.25	0	29,126	0.00%
2018/04/23	34	49.93	11	50.01	48.80	23	28,557	0.08%
2018/04/20	52	49.43	17	49.02	48.70	35	28,578	0.12%
2018/04/19	9	46.87	32.1	47.25	49.10	-23.1	27,712	-0.08%
2018/04/18	1	44.95	1	44.45	44.65	0	26,756	0.00%
2018/04/17	2	45.03	2	45.25	44.05	0	26,930	0.00%
2018/04/16	10	45.77	3	46.22	45.50	7	27,170	0.03%
2018/04/13	15	46.38	30	46.41	45.65	-15	27,575	-0.05%
2018/04/12	2	44.50	3	44.80	44.90	-1	27,359	0.00%
2018/04/11	0	0.00	1	45.70	45.05	-1	28,225	0.00%
2018/04/10	0	0.00	7	44.86	44.60	-7	28,851	-0.02%
2018/04/09	4	44.30	1	44.55	43.80	3	29,531	0.01%
2018/04/03	18	43.49	23	43.61	44.25	-5	29,498	-0.02%
2018/04/02	11	43.53	0	0.00	43.05	11	29,804	0.04%
2018/03/31	9.1	43.76	20	43.77	44.00	-11	29,953	-0.04%
2018/03/30	4.1	45.16	4	44.88	44.70	0.1	30,304	0.00%
2018/03/29	15	46.55	8	46.59	45.50	7	30,876	0.02%
2018/03/28	4	45.91	1	45.80	45.80	3	30,715	0.01%
2018/03/27	0	0.00	1.1	46.88	47.15	-1.1	30,879	0.00%
2018/03/26	0	0.00	1	45.55	45.75	-1	31,408	0.00%
2018/03/23	9	45.14	1.1	45.01	45.00	7.9	31,596	0.03%
2018/03/22	10	47.81	11	48.17	47.05	-1	31,550	0.00%
2018/03/21	13	47.39	10	47.13	47.00	3	31,458	0.01%
2018/03/20	7.1	47.07	7	47.23	47.25	0.1	31,677	0.00%
2018/03/19	9.1	48.65	22	48.14	47.65	-13	31,851	-0.04%
2018/03/16	50	48.27	36	48.18	47.20	14	31,592	0.04%
2018/03/15	5	46.60	43	46.43	47.00	-38	31,638	-0.12%
2018/03/14	15	47.82	12	46.98	46.90	3	31,960	0.01%
2018/03/13	4	48.34	14	48.33	48.55	-10	32,804	-0.03%
2018/03/12	13	47.85	14	48.25	47.75	-1	33,151	0.00%
2018/03/09	12	45.77	39.1	46.13	47.50	-27.1	33,111	-0.08%
2018/03/08	2	43.25	2	43.20	43.20	0	33,139	0.00%
2018/03/07	4	42.34	4	42.86	42.70	0	33,542	0.00%
2018/03/06	5	42.53	0	0.00	42.40	5	33,993	0.01%
2018/03/05	5.1	41.41	2	43.90	41.40	3.1	34,392	0.01%
2018/03/02	24	44.13	0.1	44.15	44.10	24	34,552	0.07%
2018/03/01	10	45.00	0	0.00	45.00	10	35,135	0.03%
2018/02/27	8	45.59	8	45.80	45.30	0	35,753	0.00%
2018/02/26	28	45.51	29	45.49	45.50	-1	36,140	0.00%
2018/02/23	22.1	44.38	25	44.44	44.50	-3	36,662	-0.01%
2018/02/22	6	44.23	4	44.68	44.15	2	38,036	0.01%
2018/02/21	42	44.85	1	44.80	45.00	41	39,623	0.10%
2018/02/12	1.1	43.95	0	0.00	43.00	1.1	39,949	0.00%
2018/02/09	6	41.09	29	40.64	42.90	-23	40,294	-0.06%
2018/02/08	13.1	43.04	12	43.18	43.50	1.1	40,591	0.00%
2018/02/07	1	45.45	12.1	46.36	45.10	-11.1	40,855	-0.03%
2018/02/06	10.1	44.03	2.3	43.49	42.50	7.8	41,706	0.02%
2018/02/05	10.2	45.19	1	44.90	47.20	9.2	43,336	0.02%
2018/02/02	22.1	46.97	22	47.02	47.20	0.1	44,680	0.00%
2018/02/01	10	48.33	19	48.87	48.00	-9	46,364	-0.02%
2018/01/31	18	47.19	13	47.27	48.00	5	47,867	0.01%
2018/01/30	27	49.23	23.1	49.04	48.60	3.9	48,603	0.01%
2018/01/29	1.1	50.17	8	49.44	49.85	-6.9	48,644	-0.01%
2018/01/26	7	50.05	8	50.43	49.00	-1	48,988	0.00%
2018/01/25	32.1	51.12	12.2	51.12	49.50	19.8	48,892	0.04%
2018/01/24	17.1	52.77	8	52.55	52.30	9.1	48,813	0.02%
2018/01/23	33	53.88	13	54.01	52.40	20	49,067	0.04%
2018/01/22	22	51.45	158	51.64	53.60	-136	48,434	-0.28%	大賣/鉅額交易
2018/01/19	46.2	48.37	42	48.45	48.75	4.2	49,111	0.01%
2018/01/18	126	48.09	328	48.67	47.90	-202	49,222	-0.41%	大買/大賣/鉅額交易
2018/01/17	111	46.74	1.1	47.57	46.90	110	49,485	0.22%	大買/鉅額交易
2018/01/16	170	47.96	11	47.14	47.05	159	50,360	0.32%	大買/鉅額交易
2018/01/15	5.1	46.01	6	46.88	47.00	-0.9	51,050	0.00%
2018/01/12	2.1	46.13	3	46.75	45.90	-0.9	51,888	0.00%
2018/01/11	13	45.92	21	45.72	46.20	-8	52,157	-0.02%
2018/01/10	14.1	46.25	12	46.48	45.85	2.1	52,303	0.00%
2018/01/09	25	46.59	45	46.38	47.25	-20	52,530	-0.04%
2018/01/08	29	46.41	43	45.69	45.05	-14	52,941	-0.03%
2018/01/05	34	47.77	43	47.25	47.15	-9	53,817	-0.02%
2018/01/04	24	44.45	13	45.64	46.50	11	54,411	0.02%
2018/01/03	6	44.23	30	44.66	43.95	-24	53,809	-0.04%
2018/01/02	6	42.58	3	42.35	42.35	3	53,322	0.01%