合晶 (6182)-富邦-三重券商分點個股進出

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
1,194張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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	1.2	39.66	0	0.00	39.55	1.2	2,960	0.04%
2024/05/13	4	39.95	2	39.75	40.05	2	2,976	0.07%
2024/05/10	0	0.00	4	39.85	39.95	-4	2,954	-0.14%
2024/05/07	0	0.00	0	39.05	39.20	0	2,925	0.00%
2024/05/06	1	38.75	0	0.00	39.00	1	2,927	0.03%
2024/05/02	4	39.06	0	0.00	39.20	4	2,949	0.14%
2024/04/30	0	0.00	1	39.60	39.50	-1	2,935	-0.03%
2024/04/26	4	39.09	0	0.00	39.20	4	2,937	0.14%
2024/04/25	0	0.00	1	39.05	39.20	-1	2,940	-0.03%
2024/04/24	1	38.90	0	0.00	39.00	1	2,969	0.03%
2024/04/23	0	0.00	6	38.90	38.55	-6	3,016	-0.20%
2024/04/22	1	38.95	0	0.00	38.95	1	3,017	0.03%
2024/04/17	1	39.90	0	0.00	39.75	1	2,966	0.03%
2024/04/15	0	0.00	0	39.70	40.10	0	2,945	0.00%
2024/04/09	0	0.00	1	39.80	39.90	-1	3,025	-0.03%
2024/04/08	1	39.95	0	0.00	40.00	1	3,039	0.03%
2024/04/02	0	39.75	1	39.70	40.15	-1	3,112	-0.03%
2024/04/01	2	40.03	0.1	39.60	39.90	1.9	3,203	0.06%
2024/03/27	0	0.00	1	39.25	39.00	-1	3,324	-0.03%
2024/03/22	1	39.75	0	0.00	39.70	1	3,537	0.03%
2024/03/21	1	40.50	0	0.00	40.00	1	3,678	0.03%
2024/03/20	0	0.00	2	40.10	40.15	-2	3,999	-0.05%
2024/03/19	4	39.36	0	0.00	39.60	4	4,036	0.10%
2024/03/18	4	38.91	13	38.85	38.80	-9	4,353	-0.21%
2024/03/15	3	39.98	27	39.95	39.70	-24	4,579	-0.52%
2024/03/14	1.5	40.20	7	40.25	40.20	-5.5	4,547	-0.12%
2024/03/13	5	41.05	3.1	42.01	40.70	1.9	4,537	0.04%
2024/03/12	1	41.30	0	0.00	41.20	1	4,493	0.02%
2024/03/11	9	42.30	1	41.65	41.60	8	4,453	0.18%
2024/03/08	72	42.50	63	42.20	42.35	9	4,322	0.21%
2024/03/07	3	40.05	3	40.20	39.95	0	3,985	0.00%
2024/03/06	2	39.95	2	39.95	39.85	0	3,958	0.00%
2024/03/05	1.1	40.11	0	0.00	40.10	1.1	3,980	0.03%
2024/03/04	0.2	40.10	1	40.30	40.10	-0.8	3,992	-0.02%
2024/03/01	3	39.90	0	0.00	39.90	3	4,022	0.07%
2024/02/27	0	0.00	30	39.98	39.90	-30	4,006	-0.75%
2024/02/26	5.3	40.52	0	0.00	40.40	5.3	3,992	0.13%
2024/02/23	26	41.00	2	41.43	41.00	24	3,963	0.61%
2024/02/22	1	41.31	4	41.33	41.20	-3	3,963	-0.07%
2024/02/20	6.3	41.57	1	41.55	41.30	5.3	3,960	0.13%
2024/02/19	0	0.00	14	41.58	41.70	-14	3,969	-0.35%
2024/02/16	0	0.00	18	41.40	41.40	-18	3,966	-0.45%
2024/02/05	4	40.60	0	0.00	40.70	4	3,961	0.10%
2024/02/02	6	40.86	0	0.00	41.00	6	3,969	0.15%
2024/02/01	12	40.90	0	0.00	41.00	12	4,014	0.30%
2024/01/31	10	41.27	0	0.00	41.25	10	4,029	0.25%
2024/01/30	1	40.80	0.1	41.35	40.55	0.9	4,055	0.02%
2024/01/29	1	41.30	0	0.00	41.30	1	4,119	0.02%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	1.3	41.65	0	0.00	41.50	1.3	4,137	0.03%
2024/01/24	0.2	42.35	4	42.35	42.35	-3.8	4,158	-0.09%
2024/01/23	0	42.40	0	0.00	42.30	0	4,234	0.00%
2024/01/22	5	42.45	1	42.50	42.55	4	4,248	0.09%
2024/01/18	1.1	41.70	0	0.00	41.60	1.1	4,334	0.02%
2024/01/17	3	42.50	5	42.23	42.20	-2	4,333	-0.05%
2024/01/15	0	0.00	1	43.35	43.15	-1	4,308	-0.02%
2024/01/12	0	0.00	2	42.68	42.75	-2	4,315	-0.05%
2024/01/11	1	42.70	0	0.00	42.80	1	4,325	0.02%
2024/01/10	3	42.52	0	0.00	42.35	3	4,351	0.07%
2024/01/09	0	0.00	3	43.12	43.05	-3	4,338	-0.07%
2024/01/08	0	0.00	39	43.26	43.55	-39	4,326	-0.90%
2024/01/04	0	43.15	1	43.25	43.25	-1	4,341	-0.02%
2024/01/03	1	43.30	0.1	43.05	43.20	0.9	4,318	0.02%
2023/12/29	1.3	43.39	0	0.00	43.30	1.3	4,298	0.03%
2023/12/28	1	43.55	0	0.00	43.55	1	4,277	0.02%
2023/12/27	5	44.25	1	44.90	43.95	4	4,250	0.09%
2023/12/26	3	44.00	0	0.00	44.15	3	4,172	0.07%
2023/12/25	1	43.90	1.1	43.61	43.75	-0.1	4,130	0.00%
2023/12/22	2	44.08	1	44.05	44.10	1	4,096	0.02%
2023/12/21	0	0.00	1.4	44.18	44.05	-1.4	4,051	-0.03%
2023/12/20	9.3	44.90	0	0.00	44.65	9.3	3,989	0.23%
2023/12/19	14	44.91	9	45.28	45.00	5	3,943	0.13%
2023/12/18	2	48.15	3	46.70	46.05	-1	3,839	-0.03%
2023/12/15	13.2	48.95	12	48.73	48.05	1.2	3,768	0.03%
2023/12/14	4	47.18	105.3	46.96	47.40	-101.3	3,495	-2.90%	大賣/鉅額交易
2023/12/13	122	48.03	9	47.51	46.45	113	3,474	3.25%	大買/鉅額交易
2023/12/12	4.1	46.86	10	46.51	47.60	-5.9	3,179	-0.19%
2023/12/11	0	0.00	1	44.20	44.20	-1	2,933	-0.03%
2023/12/08	1	44.50	0	0.00	44.50	1	2,993	0.03%
2023/12/07	1	43.90	0	0.00	43.80	1	3,090	0.03%
2023/12/06	1	44.55	0	0.00	44.35	1	3,137	0.03%
2023/12/05	0	0.00	2	44.63	44.45	-2	3,194	-0.06%
2023/12/01	0	0.00	2	45.00	45.10	-2	3,339	-0.06%
2023/11/30	2	45.50	7	45.50	45.00	-5	3,365	-0.15%
2023/11/29	0	0.00	4	45.10	45.20	-4	3,346	-0.12%
2023/11/28	2	44.35	1.1	44.67	44.85	0.9	3,332	0.03%
2023/11/27	0	0.00	1.1	44.06	43.85	-1.1	3,299	-0.03%
2023/11/22	1	43.70	0	0.00	43.70	1	3,317	0.03%
2023/11/21	2.4	44.02	1	44.10	43.60	1.4	3,334	0.04%
2023/11/20	1.5	43.98	2	43.85	44.05	-0.5	3,340	-0.01%
2023/11/17	4.5	43.78	1	43.90	43.80	3.5	3,358	0.10%
2023/11/16	0	0.00	3	43.55	43.80	-3	3,373	-0.09%
2023/11/13	1	42.95	0	0.00	42.95	1	3,426	0.03%
2023/11/10	0	0.00	1	42.80	42.90	-1	3,449	-0.03%
2023/11/09	4	42.49	2	42.40	42.40	2	3,456	0.06%
2023/11/08	2	43.40	0.1	43.50	43.15	1.9	3,457	0.05%
2023/11/07	0	0.00	1	43.35	43.00	-1	3,444	-0.03%
2023/11/06	1	43.30	1	43.80	43.50	0	3,448	0.00%
2023/11/03	1	45.20	0	0.00	44.85	1	3,442	0.03%
2023/11/02	0	0.00	1	44.95	45.15	-1	3,480	-0.03%
2023/11/01	4	43.59	1	44.55	44.60	3	3,501	0.09%
2023/10/31	3	43.85	1	44.20	43.60	2	3,473	0.06%
2023/10/30	1	45.20	0	0.00	45.10	1	3,470	0.03%
2023/10/25	1	46.50	0	0.00	46.15	1	3,467	0.03%
2023/10/24	0	0.00	1	46.65	46.70	-1	3,475	-0.03%
2023/10/20	0.1	46.00	0	0.00	46.00	0.1	3,539	0.00%
2023/10/17	0	0.00	2	46.38	46.05	-2	3,611	-0.06%
2023/10/16	0	0.00	1	46.80	46.35	-1	3,738	-0.03%
2023/10/13	1	46.60	0	0.00	46.50	1	3,861	0.03%
2023/10/12	1	45.70	0	0.00	45.85	1	3,963	0.03%
2023/10/02	0	0.00	2.1	44.48	45.00	-2.1	4,520	-0.05%
2023/09/26	0.2	44.65	1	44.80	44.65	-0.8	4,648	-0.02%
2023/09/22	0	0.00	1	45.30	45.20	-1	4,714	-0.02%
2023/09/21	0	0.00	2	44.93	44.85	-2	4,742	-0.04%
2023/09/20	1.1	45.24	2.6	45.25	44.90	-1.6	4,817	-0.03%
2023/09/19	1	45.85	5	46.23	45.70	-4	4,900	-0.08%
2023/09/18	2	46.90	2	47.10	46.70	0	4,853	0.00%
2023/09/15	0	46.65	31	46.80	46.50	-31	4,802	-0.64%
2023/09/14	0	46.20	3	46.22	46.00	-3	4,750	-0.06%
2023/09/13	1	45.65	0	0.00	45.90	1	4,749	0.02%
2023/09/12	35	45.83	0	0.00	45.65	35	4,776	0.73%
2023/09/11	0	0.00	1	44.80	44.40	-1	4,792	-0.02%
2023/09/08	1	45.05	40	44.97	44.85	-39	5,009	-0.78%
2023/09/07	4	45.00	3	44.97	44.85	1	4,970	0.02%
2023/09/06	1.1	44.53	0	0.00	44.30	1.1	4,892	0.02%
2023/09/05	1	43.65	7	43.53	43.55	-6	4,848	-0.12%
2023/09/04	2	42.90	14	43.15	43.20	-12	4,859	-0.25%
2023/09/01	0.4	42.85	0.5	43.00	43.10	-0.1	4,864	0.00%
2023/08/31	2	42.80	0	0.00	42.60	2	4,871	0.04%
2023/08/30	0	0.00	0.5	42.45	42.45	-0.5	4,885	-0.01%
2023/08/29	0	0.00	10	42.35	42.50	-10	4,909	-0.20%
2023/08/28	0	0.00	1	42.30	42.00	-1	4,910	-0.02%
2023/08/25	0	0.00	3	42.25	42.15	-3	4,910	-0.06%
2023/08/22	0	0.00	3	41.53	41.65	-3	4,921	-0.06%
2023/08/18	0.3	41.05	12	41.48	41.25	-11.7	4,893	-0.24%
2023/08/17	1	40.80	0	0.00	40.80	1	4,877	0.02%
2023/08/15	6	39.25	10	39.40	39.25	-4	4,833	-0.08%
2023/08/14	0.1	38.90	1	39.35	39.25	-1	4,827	-0.02%
2023/08/09	16.1	40.61	40	40.60	40.45	-24	4,724	-0.51%
2023/08/08	2	41.95	0	0.00	41.50	2	4,637	0.04%
2023/08/02	4.1	41.90	1	42.05	42.45	3.1	4,603	0.07%
2023/08/01	0	0.00	2	42.60	43.05	-2	4,540	-0.04%
2023/07/31	0.1	42.90	2	42.95	42.50	-2	4,534	-0.04%
2023/07/28	1	43.45	1	43.35	43.50	0	4,463	0.00%
2023/07/27	20	43.32	0	0.00	43.60	20	4,464	0.45%
2023/07/26	1.1	42.63	0	0.00	42.75	1.1	4,454	0.02%
2023/07/25	1	43.60	0	43.30	43.55	1	4,430	0.02%
2023/07/24	7.2	43.17	1	43.60	43.05	6.2	4,423	0.14%
2023/07/21	15	44.50	1	44.60	44.40	14	4,421	0.32%
2023/07/20	6	45.73	1	45.65	45.60	5	4,426	0.11%
2023/07/19	13	46.27	1	46.90	45.60	12	4,456	0.27%
2023/07/18	16	48.31	0	0.00	48.60	16	4,399	0.36%
2023/07/17	0	0.00	1	48.80	48.90	-1	4,293	-0.02%
2023/07/14	1	47.75	9	47.30	48.45	-8	4,239	-0.19%
2023/07/13	2	48.10	19	47.57	47.35	-17	4,166	-0.41%
2023/07/12	1	48.40	12.5	48.44	48.10	-11.5	4,123	-0.28%
2023/07/11	2	47.88	2	47.90	47.80	0	4,014	0.00%
2023/07/10	1	47.25	0	0.00	47.30	1	3,981	0.03%
2023/07/07	0	0.00	2	46.93	46.70	-2	3,963	-0.05%
2023/07/06	1.5	47.90	4	47.73	47.75	-2.5	3,922	-0.06%
2023/07/03	0.2	47.40	2	47.40	47.30	-1.8	3,841	-0.05%
2023/06/30	1	47.10	0	0.00	47.30	1	3,822	0.03%
2023/06/29	1	46.75	0	0.00	46.95	1	3,842	0.03%
2023/06/28	5	47.13	2	47.15	47.20	3	3,834	0.08%
2023/06/27	3	47.17	6	47.18	46.60	-3	3,836	-0.08%
2023/06/26	0	0.00	1	45.55	46.15	-1	3,751	-0.03%
2023/06/21	1	46.25	1	46.15	46.15	0	3,831	0.00%
2023/06/19	0	0.00	1	46.30	46.25	-1	4,117	-0.02%
2023/06/16	2	46.45	11	46.27	46.65	-9	4,269	-0.21%
2023/06/15	5.5	46.41	1	46.50	46.40	4.5	4,270	0.11%
2023/06/14	15	46.15	3	46.30	46.30	12	4,244	0.28%
2023/06/13	1	44.50	0	0.00	44.50	1	4,099	0.02%
2023/06/09	0.3	43.70	1	43.90	43.90	-0.7	4,224	-0.02%
2023/06/07	2	44.85	0	0.00	45.20	2	4,335	0.05%
2023/06/06	12.2	45.03	0	0.00	45.20	12.2	4,371	0.28%
2023/06/05	1.1	45.53	6	45.30	45.40	-4.9	4,430	-0.11%
2023/06/02	0	0.00	3	45.13	44.75	-3	4,433	-0.07%
2023/06/01	1	44.75	0	0.00	44.65	1	4,454	0.02%
2023/05/30	1	44.50	0	0.00	44.95	1	4,461	0.02%
2023/05/29	0	44.75	7	44.75	44.80	-7	4,461	-0.16%
2023/05/24	2	44.00	0	0.00	44.00	2	4,492	0.04%
2023/05/18	2	43.53	0	43.44	43.50	2	4,597	0.04%
2023/05/17	1	43.00	0	0.00	43.00	1	4,643	0.02%
2023/05/15	2	42.20	1	42.30	42.25	1	4,660	0.02%
2023/05/12	0	42.60	0	0.00	42.40	0	4,730	0.00%
2023/05/11	3	42.43	1	42.15	42.05	2	4,834	0.04%
2023/05/09	0.5	42.87	2	42.60	42.60	-1.5	4,975	-0.03%
2023/05/08	0.6	43.80	0	0.00	43.80	0.6	4,988	0.01%
2023/05/05	0	0.00	1	44.20	43.95	-1	5,039	-0.02%
2023/05/04	2	43.90	0	0.00	43.95	2	5,109	0.04%
2023/05/02	14	44.06	6	44.03	44.00	8	5,268	0.15%
2023/04/28	2	43.25	0	0.00	43.20	2	5,378	0.04%
2023/04/26	40	42.25	0	0.00	42.50	40	5,334	0.75%
2023/04/25	2.1	43.37	1	43.20	42.55	1.1	5,320	0.02%
2023/04/24	4.1	43.65	2	44.00	43.55	2.1	5,314	0.04%
2023/04/21	1.5	44.47	0	0.00	44.10	1.5	5,301	0.03%
2023/04/20	0.5	45.15	10	45.20	45.15	-9.5	5,273	-0.18%
2023/04/19	11	46.15	0	0.00	45.25	11	5,337	0.21%
2023/04/18	2	46.28	0	0.00	46.15	2	5,261	0.04%
2023/04/17	1	46.20	0	0.00	46.15	1	5,238	0.02%
2023/04/14	5	46.69	0	0.00	46.70	5	5,182	0.10%
2023/04/13	4	47.11	6	47.05	46.85	-2	5,147	-0.04%
2023/04/12	0	0.00	3	47.88	48.35	-3	5,035	-0.06%
2023/04/10	27	48.65	25	48.50	48.65	2	4,980	0.04%
2023/03/31	1	49.00	0	0.00	48.50	1	4,867	0.02%
2023/03/29	3	47.92	1	48.00	48.00	2	4,819	0.04%
2023/03/28	1	48.20	8.5	48.36	48.10	-7.5	4,807	-0.16%
2023/03/27	5	48.61	3	49.25	48.90	2	4,706	0.04%
2023/03/24	4	49.28	10	49.27	49.35	-6	4,633	-0.13%
2023/03/23	5.1	49.29	2	49.43	49.55	3.1	4,531	0.07%
2023/03/22	2	48.50	11	48.62	48.90	-9	4,355	-0.21%
2023/03/21	2	47.80	6	48.12	47.70	-4	4,191	-0.10%
2023/03/20	11	47.06	4	47.16	47.20	7	4,007	0.17%
2023/03/17	3	46.63	48	46.40	46.20	-45	3,945	-1.14%
2023/03/16	18	46.40	5	46.42	46.45	13	3,860	0.34%
2023/03/15	46	45.86	6	46.33	45.95	40	3,782	1.06%
2023/03/14	1	44.00	58	43.98	44.90	-57	3,738	-1.52%
2023/03/13	1	44.85	0	0.00	44.75	1	3,733	0.03%
2023/03/10	12	46.82	8	45.61	45.40	4	3,731	0.11%
2023/03/09	58	46.75	0	0.00	46.20	58	3,782	1.53%
2023/03/08	0	0.00	2	46.40	46.90	-2	3,772	-0.05%
2023/03/07	2	46.15	1	46.25	46.10	1	3,742	0.03%
2023/03/06	0	45.95	1	46.00	46.05	-1	3,738	-0.03%
2023/03/02	1	44.80	0	0.00	44.75	1	3,832	0.03%
2023/03/01	0	0.00	1	44.55	45.10	-1	3,897	-0.03%
2023/02/24	1	44.70	2	44.85	44.90	-1	3,889	-0.03%
2023/02/23	2	45.20	0	0.00	45.35	2	3,899	0.05%
2023/02/22	0	0.00	3	45.00	45.15	-3	3,948	-0.08%
2023/02/21	1	46.05	1	45.85	45.85	0	3,949	0.00%
2023/02/20	1	46.40	1	46.40	46.35	0	4,028	0.00%
2023/02/17	5	46.06	0	0.00	46.25	5	4,126	0.12%
2023/02/16	1	45.70	4.5	46.31	46.45	-3.5	4,165	-0.08%
2023/02/15	1	45.05	0	0.00	45.05	1	4,284	0.02%
2023/02/13	1	45.15	0	0.00	45.15	1	4,433	0.02%
2023/02/09	3	46.80	0	0.00	46.65	3	4,594	0.07%
2023/02/08	5	46.31	5	46.90	46.15	0	4,578	0.00%
2023/02/07	0	0.00	1.3	45.58	46.20	-1.3	4,562	-0.03%
2023/02/06	1	45.10	0	44.85	44.70	1	4,616	0.02%
2023/02/03	1	45.75	1	45.85	45.55	0	4,610	0.00%
2023/02/02	3	46.05	21	46.06	46.10	-18	4,610	-0.39%
2023/02/01	9.5	45.45	5.3	45.38	45.50	4.3	4,585	0.09%
2023/01/31	2	44.75	8	44.73	44.85	-6	4,618	-0.13%
2023/01/30	21	43.63	1	44.40	44.50	20	4,570	0.44%
2023/01/17	0	42.25	0	0.00	42.10	0	4,472	0.00%
2023/01/12	2	42.65	1	42.70	42.55	1	4,600	0.02%
2023/01/11	1.1	43.45	2	43.48	43.40	-1	4,613	-0.02%
2023/01/10	4	43.60	4	43.66	43.90	0	4,666	0.00%
2023/01/09	6	44.12	0.4	44.35	44.25	5.6	4,683	0.12%
2023/01/05	0	42.10	1	41.75	41.65	-1	4,758	-0.02%
2023/01/03	1	40.80	1	41.30	41.45	0	4,896	0.00%
2022/12/29	1	40.80	0	0.00	41.00	1	5,014	0.02%
2022/12/28	3	41.28	1	40.75	40.75	2	5,203	0.04%
2022/12/27	1	42.40	0	0.00	42.15	1	5,257	0.02%
2022/12/26	1	41.95	0	0.00	41.80	1	5,361	0.02%
2022/12/22	0	0.00	20	41.85	41.95	-20	5,563	-0.36%
2022/12/20	0	0.00	6	43.19	41.85	-6	6,069	-0.10%
2022/12/16	3	43.88	0	0.00	43.65	3	6,368	0.05%
2022/12/15	5	44.74	0	0.00	44.60	5	6,395	0.08%
2022/12/14	1	44.75	1.2	44.52	44.80	-0.2	6,467	0.00%
2022/12/12	2	43.83	0	0.00	43.75	2	6,505	0.03%
2022/12/09	1	44.60	0	0.00	44.25	1	6,550	0.02%
2022/12/07	2	45.33	6	44.88	44.75	-4	6,595	-0.06%
2022/12/06	3	47.00	1	47.30	46.00	2	6,609	0.03%
2022/12/05	11	47.96	1	47.90	47.70	10	6,613	0.15%
2022/12/02	12	47.54	4	47.55	47.60	8	6,622	0.12%
2022/12/01	7	47.60	5.2	47.58	47.70	1.8	6,644	0.03%
2022/11/30	0	0.00	1	45.95	45.95	-1	6,594	-0.02%
2022/11/29	7	44.84	4	45.15	45.20	3	6,728	0.04%
2022/11/28	1	45.00	2	45.50	45.55	-1	6,740	-0.01%
2022/11/25	4	46.41	1	46.40	45.90	3	6,802	0.04%
2022/11/24	0	0.00	7	46.49	46.50	-7	6,820	-0.10%
2022/11/23	4	45.59	4	45.63	45.20	0	6,795	0.00%
2022/11/22	3	45.45	3.2	45.81	45.65	-0.2	6,842	0.00%
2022/11/21	0	0.00	31	46.09	45.85	-31	7,128	-0.43%
2022/11/18	0	0.00	1	46.25	45.65	-1	7,432	-0.01%
2022/11/17	2	45.98	4.6	46.09	46.20	-2.6	7,423	-0.03%
2022/11/16	5	45.60	5	46.11	46.10	0	7,464	0.00%
2022/11/15	0	0.00	3	45.97	46.00	-3	7,430	-0.04%
2022/11/14	1	44.75	5	44.90	45.00	-4	7,468	-0.05%
2022/11/11	9	45.20	12	45.07	44.75	-3	7,530	-0.04%
2022/11/10	2	43.75	0.2	43.90	43.80	1.8	7,430	0.02%
2022/11/09	5	42.81	2.5	42.93	43.00	2.5	7,527	0.03%
2022/11/08	0.3	42.76	11.2	42.33	42.25	-11	7,570	-0.14%
2022/11/07	1	42.15	51.3	42.30	42.35	-50.3	7,805	-0.64%
2022/11/04	35	41.36	1	41.90	42.20	34	8,032	0.42%
2022/11/03	2	41.35	1	40.20	41.40	1	8,027	0.01%
2022/11/02	18	40.59	1	41.10	41.00	17	8,098	0.21%
2022/11/01	1	40.55	1	40.30	40.20	0	8,034	0.00%
2022/10/28	1	39.05	2	39.40	39.05	-1	8,131	-0.01%
2022/10/27	2	40.00	20	39.68	39.95	-18	8,121	-0.22%
2022/10/26	1	38.24	0	0.00	37.60	1	8,063	0.01%
2022/10/24	0	0.00	1	39.50	38.95	-1	8,111	-0.01%
2022/10/21	20	38.70	25	38.69	39.05	-5	8,078	-0.06%
2022/10/20	2	38.95	2	39.05	38.70	0	8,089	0.00%
2022/10/19	2	39.20	8	39.91	39.00	-6	8,105	-0.07%
2022/10/18	7	40.31	2	39.55	39.55	5	8,090	0.06%
2022/10/17	5	37.77	4.2	38.22	39.80	0.8	8,162	0.01%
2022/10/14	2	38.22	8	38.41	38.95	-6	8,231	-0.07%
2022/10/13	13	37.16	7	37.39	36.40	6	8,282	0.07%
2022/10/12	4	38.64	4	38.93	38.70	0	8,242	0.00%
2022/10/11	16	38.39	0	0.00	38.40	16	8,291	0.19%
2022/10/07	2	40.70	1	41.15	40.60	1	8,336	0.01%
2022/10/06	1	40.75	0	0.00	41.10	1	8,352	0.01%
2022/10/05	15	41.29	5	41.20	40.80	10	8,345	0.12%
2022/10/03	3	38.58	2	38.68	38.60	1	8,391	0.01%
2022/09/30	5	38.05	5	38.59	39.45	0	8,407	0.00%
2022/09/29	5	38.96	1	38.60	38.30	4	8,428	0.05%
2022/09/28	1	38.60	9	38.36	37.90	-8	8,439	-0.09%
2022/09/27	6.1	39.23	22	40.21	40.30	-15.9	8,331	-0.19%
2022/09/26	27.3	40.63	4	41.83	40.15	23.3	8,083	0.29%
2022/09/23	5	45.33	1	45.60	44.60	4	7,976	0.05%
2022/09/22	5	44.66	4	45.30	45.80	1	7,992	0.01%
2022/09/21	1	45.80	11	45.46	45.35	-10	7,978	-0.13%
2022/09/20	11	46.63	0	0.00	46.60	11	7,971	0.14%
2022/09/19	2	46.80	0	0.00	46.80	2	8,015	0.02%
2022/09/16	0	0.00	1	47.55	47.25	-1	8,045	-0.01%
2022/09/15	2.1	48.69	1	48.25	48.25	1.1	8,114	0.01%
2022/09/12	13	49.27	3	49.25	49.30	10	8,309	0.12%
2022/09/08	1	47.45	2	47.90	48.00	-1	8,404	-0.01%
2022/09/07	0	0.00	1	46.50	46.50	-1	8,480	-0.01%
2022/09/06	4.1	48.48	62	48.44	47.30	-57.9	8,494	-0.68%
2022/09/05	6.1	49.06	4	48.78	48.50	2.1	8,483	0.02%
2022/09/02	3	51.40	0	0.00	51.00	3	8,479	0.04%
2022/09/01	14	51.10	1	51.00	51.10	13	8,484	0.15%
2022/08/31	5	51.60	2	51.90	52.20	3	8,464	0.04%
2022/08/30	11	51.57	7.2	51.81	52.00	3.8	8,477	0.04%
2022/08/29	1	50.80	5	50.68	50.70	-4	8,441	-0.05%
2022/08/26	22	53.37	11	53.10	52.70	11	8,393	0.13%
2022/08/25	30	52.43	36.4	52.37	53.60	-6.4	8,176	-0.08%
2022/08/24	0	0.00	7	50.77	50.30	-7	7,970	-0.09%
2022/08/23	1	50.40	1.2	50.20	50.70	-0.2	8,204	0.00%
2022/08/22	4	51.15	6	51.10	50.80	-2	8,484	-0.02%
2022/08/19	8	51.96	1	51.80	51.60	7	8,626	0.08%
2022/08/18	3	50.40	13	51.11	51.50	-10	8,886	-0.11%
2022/08/17	16	50.99	10	50.95	50.90	6	8,984	0.07%
2022/08/16	8	51.11	8	51.35	51.00	0	9,064	0.00%
2022/08/15	16	50.09	0	0.00	50.20	16	8,954	0.18%
2022/08/12	34	50.38	13.3	50.26	50.30	20.8	8,964	0.23%
2022/08/11	2	49.65	5	49.79	49.60	-3	8,792	-0.03%
2022/08/10	4	47.63	0	0.00	47.60	4	8,698	0.05%
2022/08/09	8.6	47.02	5	47.04	47.10	3.6	8,845	0.04%
2022/08/08	2	45.73	2	46.03	45.95	0	9,344	0.00%
2022/08/05	5	45.81	4.5	46.45	46.50	0.5	9,800	0.01%
2022/08/04	57	44.02	2	45.18	45.30	55	9,801	0.56%
2022/08/03	0	0.00	2	45.13	45.10	-2	9,954	-0.02%
2022/08/02	1	45.45	2	45.63	45.45	-1	10,187	-0.01%
2022/08/01	1	47.10	5	47.30	47.15	-4	10,426	-0.04%
2022/07/29	2	47.75	0	0.00	47.75	2	10,543	0.02%
2022/07/28	2.1	47.36	0	0.00	47.00	2.1	10,780	0.02%
2022/07/27	2	46.05	3	46.78	47.15	-1	10,957	-0.01%
2022/07/26	1.1	46.43	1	46.10	45.90	0.1	10,981	0.00%
2022/07/25	0	0.00	3	47.58	47.55	-3	11,009	-0.03%
2022/07/22	2	48.60	5	48.34	48.10	-3	11,136	-0.03%
2022/07/21	2	48.13	4	48.13	48.95	-2	11,207	-0.02%
2022/07/20	3.1	47.91	4	47.76	47.25	-0.9	11,225	-0.01%
2022/07/19	3	46.17	0	0.00	46.55	3	11,345	0.03%
2022/07/18	4	47.99	4	47.93	48.20	0	11,402	0.00%
2022/07/15	5	47.26	5.3	46.96	47.55	-0.3	11,364	0.00%
2022/07/14	0	0.00	1	45.70	46.15	-1	11,335	-0.01%
2022/07/13	3	45.43	0	0.00	44.80	3	11,443	0.03%
2022/07/12	9.2	45.27	18	44.61	44.00	-8.9	11,600	-0.08%
2022/07/11	12	47.04	2	47.28	47.30	10	11,749	0.09%
2022/07/08	1	46.50	2	45.85	46.40	-1	11,789	-0.01%
2022/07/07	2	44.68	1	43.40	44.90	1	11,800	0.01%
2022/07/06	4	44.33	7	43.73	43.30	-3	12,100	-0.02%
2022/07/05	1	44.90	2	45.33	46.00	-1	12,371	-0.01%
2022/07/04	1	45.00	0	0.00	44.55	1	12,364	0.01%
2022/07/01	5.1	47.03	6	45.71	45.05	-1	12,365	-0.01%
2022/06/30	1.1	49.30	5	48.06	48.05	-3.9	12,273	-0.03%
2022/06/29	1.1	50.49	0	0.00	50.50	1.1	12,324	0.01%
2022/06/28	1	51.40	1	50.90	51.00	0	12,440	0.00%
2022/06/27	0	0.00	25	52.18	52.40	-25	12,592	-0.20%
2022/06/23	16	50.06	7	50.06	49.95	9	13,229	0.07%
2022/06/22	14.2	50.60	6	50.48	50.20	8.1	14,000	0.06%
2022/06/21	6	50.82	6	51.62	52.40	0	14,530	0.00%
2022/06/20	10	51.41	17	51.08	50.20	-7	14,839	-0.05%
2022/06/17	19	53.06	9	53.03	52.60	10	14,885	0.07%
2022/06/16	1.3	55.72	13	56.10	54.60	-11.8	14,888	-0.08%
2022/06/15	2.1	57.88	2	57.75	57.00	0.1	14,993	0.00%
2022/06/14	1	56.60	39	57.67	58.40	-38	15,309	-0.25%
2022/06/13	6.1	57.95	5	57.70	57.70	1.1	15,378	0.01%
2022/06/10	3	60.37	10	60.40	60.50	-7	15,371	-0.05%
2022/06/09	14	61.05	10	61.44	61.00	4	15,626	0.03%
2022/06/08	2	61.70	3	61.43	60.80	-1	15,664	-0.01%
2022/06/07	1	61.10	0	0.00	61.30	1	15,905	0.01%
2022/06/06	17	61.02	1	61.10	61.00	16	16,035	0.10%
2022/06/02	11	61.86	1	61.60	61.60	10	16,288	0.06%
2022/06/01	10	61.76	18	61.55	61.60	-8	16,483	-0.05%
2022/05/31	9	62.54	4	62.30	62.30	5	16,488	0.03%
2022/05/30	23	62.33	27	62.26	62.00	-4	16,441	-0.02%
2022/05/27	2	61.05	3	60.87	60.70	-1	16,268	-0.01%
2022/05/26	16	60.49	54	60.84	60.00	-38	16,175	-0.23%
2022/05/25	6	59.18	7	58.80	59.80	-1	15,883	-0.01%
2022/05/24	11	58.89	13	57.89	57.50	-2	15,892	-0.01%
2022/05/23	39.1	59.54	6.1	59.70	59.40	33	15,785	0.21%
2022/05/20	11	58.98	2	59.20	59.60	9	15,830	0.06%
2022/05/19	7	58.60	10	57.86	59.60	-3	15,801	-0.02%
2022/05/18	4	59.92	12	59.41	59.30	-8	15,781	-0.05%
2022/05/17	9	59.08	5.2	59.50	60.10	3.8	15,738	0.02%
2022/05/16	45	60.43	26.3	59.48	58.60	18.8	15,715	0.12%
2022/05/13	8	59.06	11.5	59.21	59.70	-3.5	15,340	-0.02%
2022/05/12	16	56.43	16	55.50	55.50	0	15,166	0.00%
2022/05/11	21	57.66	19	57.34	56.90	2	15,825	0.01%
2022/05/10	45.5	56.29	27	56.83	58.00	18.5	16,239	0.11%
2022/05/09	3	56.73	12.2	56.78	56.60	-9.2	16,322	-0.06%
2022/05/06	5	55.20	0	55.80	55.50	5	16,342	0.03%
2022/05/05	0	0.00	2	57.35	57.80	-2	16,717	-0.01%
2022/05/04	12	56.42	10	55.40	55.60	2	16,714	0.01%
2022/05/03	1	55.01	1	55.20	55.50	0	16,822	0.00%
2022/04/29	18	55.18	8	55.33	54.30	10	17,101	0.06%
2022/04/28	3	53.60	2	54.10	54.70	1	17,318	0.01%
2022/04/27	2	53.00	7	52.04	53.80	-5	17,354	-0.03%
2022/04/26	1.3	54.92	0	0.00	54.70	1.3	17,287	0.01%
2022/04/25	22	55.01	6	55.68	54.20	16	17,357	0.09%
2022/04/22	11	58.28	0	0.00	57.90	11	17,523	0.06%
2022/04/21	15	60.17	11	59.98	59.90	4	17,766	0.02%
2022/04/20	1.3	59.20	0	0.00	58.90	1.3	18,011	0.01%
2022/04/19	3	60.17	21	60.54	59.30	-18	18,412	-0.10%
2022/04/18	29	59.72	2	59.00	59.00	27	18,403	0.15%
2022/04/15	2	59.60	2	59.20	58.40	0	18,432	0.00%
2022/04/14	2.1	60.91	2	61.60	60.80	0.1	18,655	0.00%
2022/04/13	1.1	62.09	1	62.20	62.40	0.1	18,634	0.00%
2022/04/12	15.4	61.45	4	61.78	60.90	11.4	18,821	0.06%
2022/04/11	4.3	63.02	4	64.55	62.60	0.3	18,728	0.00%
2022/04/08	5.2	68.15	4	68.10	68.00	1.2	18,893	0.01%
2022/04/07	2.5	68.40	0	0.00	68.00	2.5	18,970	0.01%
2022/04/06	2.2	68.22	1	69.20	69.40	1.2	19,232	0.01%
2022/04/01	4.2	67.50	8	67.81	69.00	-3.8	19,662	-0.02%
2022/03/31	0.2	69.30	0	0.00	68.90	0.2	19,841	0.00%
2022/03/30	2.2	70.10	1	70.00	69.80	1.2	19,946	0.01%
2022/03/29	1.5	70.08	15	70.79	70.00	-13.5	20,416	-0.07%
2022/03/28	31	68.99	7	69.07	70.50	24	20,327	0.12%
2022/03/25	32.3	72.52	29	74.40	71.10	3.3	20,092	0.02%
2022/03/24	50	76.64	33	76.51	76.30	17	19,374	0.09%
2022/03/23	79	78.42	66.1	78.92	79.00	12.9	19,064	0.07%
2022/03/22	2	77.10	9	76.97	77.20	-7	19,631	-0.04%
2022/03/21	3	76.10	5.1	76.36	75.80	-2.1	19,753	-0.01%
2022/03/18	2	75.10	6	75.07	75.30	-4	20,122	-0.02%
2022/03/17	4	74.53	11.2	74.30	74.90	-7.2	20,327	-0.04%
2022/03/16	2	71.00	3	70.67	70.40	-1	20,662	0.00%
2022/03/15	3	70.93	4	70.80	70.20	-1	21,408	0.00%
2022/03/14	5	72.88	3	73.60	72.50	2	23,269	0.01%
2022/03/11	1	70.20	12	71.04	71.40	-11	23,531	-0.05%
2022/03/10	19	72.21	11	71.87	71.70	8	24,096	0.03%
2022/03/09	9	68.52	0	0.00	68.60	9	24,579	0.04%
2022/03/08	7	69.77	13.3	70.13	68.10	-6.3	25,744	-0.02%
2022/03/07	7	72.14	9	72.61	72.00	-2	27,870	-0.01%
2022/03/04	4	76.70	2	77.50	76.50	2	30,560	0.01%
2022/03/03	8	77.34	9	77.68	77.40	-1	32,162	0.00%
2022/03/02	4	75.83	1	75.40	76.30	3	33,425	0.01%
2022/02/25	4	72.68	3	72.56	72.40	1	37,159	0.00%
2022/02/24	2	73.85	2	72.35	71.50	0	37,706	0.00%
2022/02/23	5	75.10	0	0.00	75.80	5	38,556	0.01%
2022/02/22	7	75.51	8	75.26	74.90	-1	38,753	0.00%
2022/02/21	6	77.67	0	0.00	77.30	6	38,827	0.02%
2022/02/18	5	77.12	12	76.69	78.30	-7	39,120	-0.02%
2022/02/17	4	77.25	3	77.00	77.00	1	39,815	0.00%
2022/02/16	4	78.78	7	78.74	78.10	-3	39,830	-0.01%
2022/02/15	15	78.73	3	79.00	77.80	12	40,095	0.03%
2022/02/14	9.1	78.12	4	78.78	77.80	5.1	40,215	0.01%
2022/02/11	20.3	79.70	15	79.77	79.70	5.2	40,771	0.01%
2022/02/10	5.3	77.49	4	77.63	78.10	1.3	40,750	0.00%
2022/02/09	6.5	74.96	2	74.90	74.70	4.5	40,664	0.01%
2022/02/08	7	73.43	4	73.00	73.00	3	41,039	0.01%
2022/02/07	14	74.01	6	72.28	73.40	8	40,868	0.02%
2022/01/26	0	76.45	3	76.23	76.80	-3	40,695	-0.01%
2022/01/25	8	76.20	7	76.07	75.40	1	41,051	0.00%
2022/01/24	12.1	74.53	8	73.95	75.30	4.1	41,508	0.01%
2022/01/21	15	74.19	13.6	74.29	73.10	1.4	41,929	0.00%
2022/01/20	2	76.70	4	77.03	77.60	-2	41,885	0.00%
2022/01/19	6.1	77.06	1	76.80	77.10	5.1	41,826	0.01%
2022/01/18	2	79.45	1	78.80	78.60	1	41,937	0.00%
2022/01/17	4	79.45	9	79.61	79.30	-5	41,950	-0.01%
2022/01/14	12.2	77.21	3	77.10	78.10	9.2	42,033	0.02%
2022/01/13	4	79.30	2.2	79.92	79.60	1.8	42,427	0.00%
2022/01/12	12	78.98	18	80.24	78.20	-6	42,420	-0.01%
2022/01/11	6	79.25	10	78.97	78.30	-4	42,167	-0.01%
2022/01/10	20	77.27	7	78.84	80.00	13	42,243	0.03%
2022/01/07	19.3	78.75	17	79.33	78.50	2.3	42,337	0.01%
2022/01/06	2	82.84	1	81.72	82.90	1	41,989	0.00%
2022/01/05	6	84.13	11.1	83.67	82.50	-5.1	42,144	-0.01%
2022/01/04	8	85.33	6	85.62	85.50	2	42,220	0.00%
2022/01/03	17	86.08	10.1	86.11	84.80	6.9	42,114	0.02%
2021/12/30	3	85.57	3	85.50	85.50	0	42,011	0.00%
2021/12/29	24	85.38	24	85.11	85.00	0	42,044	0.00%
2021/12/28	14	85.07	12	85.05	84.20	2	41,934	0.00%
2021/12/27	6	84.33	3	83.83	84.70	3	41,756	0.01%
2021/12/24	0.1	83.45	1	83.50	82.50	-0.9	41,692	0.00%
2021/12/23	22	84.37	22	84.01	83.20	0	41,679	0.00%
2021/12/22	3	81.90	29	82.00	81.00	-26	41,410	-0.06%
2021/12/21	24	80.74	1.2	81.42	81.20	22.8	41,428	0.06%
2021/12/20	5.3	82.32	9	82.86	82.20	-3.7	41,361	-0.01%
2021/12/17	17	82.71	7	82.39	82.40	10	41,536	0.02%
2021/12/16	22	85.07	23.1	84.50	84.50	-1.1	41,773	0.00%
2021/12/15	18	81.59	16	81.53	81.80	2	41,044	0.00%
2021/12/14	10	81.10	9.3	81.16	81.60	0.7	41,013	0.00%
2021/12/13	4.1	83.30	0.8	83.30	82.80	3.3	40,747	0.01%
2021/12/10	25	84.75	25.3	84.69	84.90	-0.3	40,474	0.00%
2021/12/09	27.8	86.32	13.2	85.86	84.60	14.7	39,901	0.04%
2021/12/08	64.1	88.13	128.1	87.82	88.40	-64.1	39,235	-0.16%	大賣/
2021/12/07	35.5	83.50	33.1	84.01	84.30	2.4	37,600	0.01%
2021/12/06	30	84.21	24.5	84.04	83.30	5.5	37,365	0.01%
2021/12/03	19	85.63	35.1	86.17	86.50	-16	37,287	-0.04%
2021/12/02	28.1	86.21	39.1	86.20	85.40	-11	37,252	-0.03%
2021/12/01	64.2	85.44	38.1	86.25	86.70	26	36,316	0.07%
2021/11/30	137.6	85.38	127	85.18	81.80	10.6	34,565	0.03%	大買/大賣/
2021/11/29	68	78.76	73	81.35	84.90	-5	32,731	-0.02%
2021/11/26	70.2	77.79	45.5	77.61	77.20	24.7	31,324	0.08%
2021/11/25	72	77.27	51	77.84	79.70	21	30,253	0.07%
2021/11/24	25.2	75.84	54.9	76.06	76.40	-29.7	28,302	-0.11%
2021/11/23	20	70.00	13.1	69.94	69.50	6.9	27,223	0.03%
2021/11/22	21.1	69.93	29.1	70.56	71.20	-8	27,501	-0.03%
2021/11/19	2	67.95	5	68.00	67.30	-3	27,702	-0.01%
2021/11/18	6.1	68.43	3	67.80	67.70	3.1	27,758	0.01%
2021/11/17	3	69.10	13	68.75	68.90	-10	27,904	-0.04%
2021/11/16	15	69.43	34	69.78	68.20	-19	27,849	-0.07%
2021/11/15	1	67.60	0.3	67.63	67.40	0.7	27,355	0.00%
2021/11/12	29	66.91	3	66.83	66.80	26	27,411	0.09%
2021/11/11	23	68.98	11	68.52	68.60	12	27,191	0.04%
2021/11/10	6.7	69.97	20.1	70.04	69.60	-13.4	27,049	-0.05%
2021/11/09	34.1	68.52	63	68.90	68.30	-28.9	26,377	-0.11%
2021/11/08	18	66.96	20	67.15	66.60	-2	25,834	-0.01%
2021/11/05	27	67.45	6	68.22	66.30	21	25,599	0.08%
2021/11/04	3	64.80	2	64.40	64.70	1	25,211	0.00%
2021/11/03	2	64.55	2	64.05	64.10	0	25,388	0.00%
2021/11/02	15	66.16	5	67.26	65.50	10	25,396	0.04%
2021/11/01	25.1	66.99	33	67.68	68.00	-7.9	25,138	-0.03%
2021/10/29	8	64.01	37	64.23	64.20	-29	24,825	-0.12%
2021/10/28	11	62.65	2	62.95	61.60	9	24,286	0.04%
2021/10/27	2	61.95	1	62.20	62.10	1	24,335	0.00%
2021/10/26	7	62.03	6	61.83	61.20	1	24,811	0.00%
2021/10/25	12	60.95	8	61.46	61.60	4	25,087	0.02%
2021/10/22	24	61.84	34.1	62.26	62.00	-10.1	25,756	-0.04%
2021/10/21	22	59.87	24	60.68	60.50	-2	26,940	-0.01%
2021/10/20	3	58.83	8.2	58.71	58.30	-5.2	27,151	-0.02%
2021/10/19	30	57.44	25	58.07	57.10	5	27,572	0.02%
2021/10/18	11	57.20	4	57.83	56.80	7	28,329	0.02%
2021/10/15	3	57.97	6	57.97	58.80	-3	28,865	-0.01%
2021/10/14	2	55.90	2	55.05	55.10	0	29,007	0.00%
2021/10/13	7.3	56.13	2	56.00	54.90	5.3	29,386	0.02%
2021/10/12	10	58.82	18.1	58.42	57.70	-8.1	29,393	-0.03%
2021/10/08	17	61.15	6	61.08	61.30	11	29,452	0.04%
2021/10/07	49	61.93	11.1	61.64	62.10	37.9	29,875	0.13%
2021/10/06	25	59.96	25	59.12	58.50	0	31,380	0.00%
2021/10/05	8	58.35	5	57.86	60.40	3	32,249	0.01%
2021/10/04	3	58.39	6	59.23	58.20	-3	32,428	-0.01%
2021/10/01	6	61.03	9.2	61.77	60.50	-3.2	33,205	-0.01%
2021/09/30	9.9	63.63	4	63.15	63.60	5.9	34,625	0.02%
2021/09/29	16.1	63.94	2	64.28	63.20	14	34,630	0.04%
2021/09/28	6	67.48	8	67.43	67.10	-2	34,636	-0.01%
2021/09/27	5	68.62	8.2	68.82	68.10	-3.2	34,805	-0.01%
2021/09/24	5	70.24	9	69.21	69.00	-4	35,209	-0.01%
2021/09/23	19.2	70.51	9	69.96	69.60	10.2	35,387	0.03%
2021/09/22	3	69.17	3	67.87	69.30	0	35,842	0.00%
2021/09/17	9	68.08	8.2	68.49	69.40	0.9	36,073	0.00%
2021/09/16	3.2	68.84	13.1	68.82	69.00	-9.9	36,748	-0.03%
2021/09/15	5	67.30	3	67.43	67.10	2	37,667	0.01%
2021/09/14	3	68.47	2	68.10	68.10	1	39,322	0.00%
2021/09/13	2.1	68.45	3.1	68.97	68.30	-1	40,604	0.00%
2021/09/10	8.1	67.01	17	68.10	69.30	-9	41,229	-0.02%
2021/09/09	1	66.60	4	66.65	67.00	-3	43,160	-0.01%
2021/09/08	23	66.08	8	65.35	65.00	15	43,523	0.03%
2021/09/07	24	69.24	15	70.71	68.60	9	43,238	0.02%
2021/09/06	5	71.30	5.1	70.84	70.60	-0.1	42,950	0.00%
2021/09/03	10	71.11	17.1	71.50	72.00	-7.1	42,853	-0.02%
2021/09/02	16.1	71.89	23	72.09	68.80	-6.9	43,072	-0.02%
2021/09/01	1	70.10	16	70.28	70.70	-15	42,978	-0.03%
2021/08/31	7	70.13	11	70.17	70.40	-4	43,744	-0.01%
2021/08/30	12	69.83	1	69.20	69.60	11	43,580	0.03%
2021/08/27	9	69.78	8	69.64	68.70	1	43,718	0.00%
2021/08/26	10	69.43	13.4	69.88	70.20	-3.4	43,464	-0.01%
2021/08/25	60	69.20	79	69.15	68.70	-19	42,798	-0.04%
2021/08/24	3.3	65.85	2	65.75	64.60	1.3	41,825	0.00%
2021/08/23	22	63.28	19	64.24	64.90	3	41,991	0.01%
2021/08/20	4	61.55	4	61.78	62.00	0	42,002	0.00%
2021/08/19	8	61.14	5	61.32	60.00	3	42,029	0.01%
2021/08/18	8	60.00	6	57.18	60.30	2	42,809	0.00%
2021/08/17	0	0.00	5	56.88	56.00	-5	42,930	-0.01%
2021/08/16	1	59.70	3	59.63	59.20	-2	42,830	0.00%
2021/08/13	2	63.44	10	60.15	59.80	-8	42,736	-0.02%
2021/08/12	6	62.82	5	62.56	63.00	1	42,761	0.00%
2021/08/11	3	62.10	14	61.76	63.00	-11	42,854	-0.03%
2021/08/10	9	64.12	12	63.20	62.70	-3	42,903	-0.01%
2021/08/09	12	67.35	19	66.96	65.50	-7	43,104	-0.02%
2021/08/06	24	69.63	34	69.66	69.30	-10	43,250	-0.02%
2021/08/05	10	71.63	69	71.22	71.60	-59	43,441	-0.14%
2021/08/04	26	71.50	18	71.39	69.70	8	43,842	0.02%
2021/08/03	11	69.30	13	69.19	69.00	-2	43,935	0.00%
2021/08/02	6	68.67	15	69.56	68.70	-9	44,212	-0.02%
2021/07/30	21	70.57	18	71.67	69.80	3	44,358	0.01%
2021/07/29	16	70.16	38	69.51	71.80	-22	44,148	-0.05%
2021/07/28	42	67.00	23	66.84	67.60	19	44,340	0.04%
2021/07/27	121	73.45	98.1	73.66	71.70	22.9	44,608	0.05%	大買/
2021/07/26	12	71.73	43.1	70.59	71.20	-31.1	43,726	-0.07%
2021/07/23	40.1	69.61	19	70.11	67.90	21.1	43,313	0.05%
2021/07/22	37	69.52	24	69.67	69.30	13	43,250	0.03%
2021/07/21	38	67.47	46	67.52	66.40	-8	43,084	-0.02%
2021/07/20	14	66.16	8	65.88	65.10	6	44,059	0.01%
2021/07/19	7	66.74	21	67.13	67.10	-14	45,994	-0.03%
2021/07/16	13.4	65.77	0	0.00	65.10	13.4	47,289	0.03%
2021/07/15	10	65.47	12	65.62	65.50	-2	50,274	0.00%
2021/07/14	26	67.23	15	67.45	66.50	11	51,027	0.02%
2021/07/13	35	69.15	31	69.92	67.10	4	50,995	0.01%
2021/07/12	56.1	66.60	27	66.87	67.70	29.1	49,305	0.06%
2021/07/09	8	64.49	22	64.00	63.90	-14	48,631	-0.03%
2021/07/08	62	64.44	22	65.31	64.20	40	49,415	0.08%
2021/07/07	36	64.01	44	64.33	65.70	-8	49,823	-0.02%
2021/07/06	1	61.30	1	61.00	60.70	0	49,067	0.00%
2021/07/05	9	62.01	9	62.30	62.00	0	50,883	0.00%
2021/07/02	13	59.90	4	60.93	61.30	9	51,926	0.02%
2021/07/01	10	59.67	12	59.96	58.80	-2	52,148	0.00%
2021/06/30	10	62.55	42	61.72	61.10	-32	51,772	-0.06%
2021/06/29	21	62.83	43	62.78	62.00	-22	51,477	-0.04%
2021/06/28	8	61.50	16	61.49	61.00	-8	50,641	-0.02%
2021/06/25	60	62.28	57.1	61.44	60.90	2.9	50,287	0.01%
2021/06/24	98.1	62.94	74	62.99	62.80	24.1	49,465	0.05%
2021/06/23	67.1	62.10	66	62.69	64.50	1	48,366	0.00%
2021/06/22	53	60.55	73	60.64	59.60	-20	46,598	-0.04%
2021/06/21	11	58.95	30.4	58.82	59.20	-19.4	45,198	-0.04%
2021/06/18	111	59.44	98	59.26	58.00	13	44,400	0.03%	大買/
2021/06/17	11.1	55.28	18	55.00	56.50	-7	42,212	-0.02%
2021/06/16	12	54.23	12	53.75	53.20	0	41,615	0.00%
2021/06/15	9	54.02	5	54.44	54.50	4	41,494	0.01%
2021/06/11	18	54.15	47	53.91	53.70	-29	41,405	-0.07%
2021/06/10	25	56.07	22	55.69	55.10	3	41,386	0.01%
2021/06/09	47	54.78	41	54.92	54.50	6	40,538	0.01%
2021/06/08	60	54.42	52	54.54	53.40	8	39,603	0.02%
2021/06/07	5	51.33	28	52.08	52.30	-23	38,610	-0.06%
2021/06/04	32	52.53	8	52.06	51.50	24	38,533	0.06%
2021/06/03	16	52.00	24	51.95	52.70	-8	38,248	-0.02%
2021/06/02	11	51.86	29	51.71	50.70	-18	37,984	-0.05%
2021/06/01	15	52.20	21	51.66	51.60	-6	37,889	-0.02%
2021/05/28	29	51.17	23	51.33	50.80	6	37,541	0.02%
2021/05/27	15	49.59	10	50.13	50.00	5	37,595	0.01%
2021/05/26	38	51.01	32	50.41	49.65	6	38,069	0.02%
2021/05/25	9	48.14	8	48.84	49.35	1	37,991	0.00%
2021/05/24	14	45.09	2	44.65	44.90	12	37,818	0.03%
2021/05/21	2	43.68	0	0.00	44.10	2	37,958	0.01%
2021/05/20	4	43.36	11	43.30	42.90	-7	38,330	-0.02%
2021/05/19	14	44.86	8	45.20	45.55	6	38,318	0.02%
2021/05/18	10	44.51	12	44.32	45.15	-2	38,251	-0.01%
2021/05/17	10	41.88	18	41.69	41.35	-8	38,136	-0.02%
2021/05/14	14	46.51	9	46.71	44.45	5	37,652	0.01%
2021/05/13	18	46.31	27	45.27	46.10	-9	37,223	-0.02%
2021/05/12	61	46.82	88	46.32	45.20	-27	36,716	-0.07%
2021/05/11	13	48.88	31.1	48.95	48.10	-18.1	35,969	-0.05%
2021/05/10	45	52.15	25	52.01	51.50	20	35,516	0.06%
2021/05/07	29	52.94	3	53.17	54.70	26	35,156	0.07%
2021/05/06	3	52.43	3	52.67	51.20	0	34,824	0.00%
2021/05/05	24.2	54.31	14	53.88	51.80	10.2	34,990	0.03%
2021/05/04	24	54.37	23.4	53.03	55.20	0.6	34,372	0.00%
2021/05/03	22.3	56.42	6	57.12	54.90	16.3	33,362	0.05%
2021/04/29	16	57.70	19.3	57.87	58.00	-3.3	32,885	-0.01%
2021/04/28	20	57.03	18.1	57.11	56.90	1.9	32,626	0.01%
2021/04/27	26.6	57.14	41	57.06	56.10	-14.4	32,409	-0.04%
2021/04/26	98	59.91	58.3	59.23	58.80	39.7	31,778	0.12%
2021/04/23	43	56.92	92	57.55	58.30	-49	30,344	-0.16%
2021/04/22	146	56.80	124	54.81	53.00	22	29,151	0.08%	大買/大賣/
2021/04/21	130.6	56.54	96	57.24	56.40	34.6	27,746	0.12%	大買/
2021/04/20	31	51.66	79	52.29	52.90	-48	24,892	-0.19%
2021/04/19	21	47.93	20	47.78	48.15	1	23,884	0.00%
2021/04/16	9	46.67	20	46.21	46.15	-11	23,470	-0.05%
2021/04/15	32	46.69	15	46.49	46.50	17	23,342	0.07%
2021/04/14	83	48.50	67	48.64	46.55	16	23,124	0.07%
2021/04/13	57	50.52	64	50.48	48.20	-7	22,165	-0.03%
2021/04/12	50	49.43	49	49.59	48.60	1	20,842	0.00%
2021/04/09	108	49.48	89.8	48.95	48.55	18.2	20,153	0.09%	大買/
2021/04/08	28.2	46.67	44	46.70	48.00	-15.8	18,280	-0.09%
2021/04/07	26	43.37	21	43.51	43.65	5	17,193	0.03%
2021/04/06	8	41.80	7.5	41.92	42.45	0.5	17,560	0.00%
2021/04/01	7.5	41.86	6	41.71	41.75	1.5	17,712	0.01%
2021/03/31	12	42.00	2	41.95	42.20	10	17,669	0.06%
2021/03/30	7	41.33	20	41.38	41.25	-13	17,764	-0.07%
2021/03/29	7	41.45	2	41.45	41.60	5	18,033	0.03%
2021/03/26	3	41.13	3	41.00	41.15	0	18,784	0.00%
2021/03/25	5.3	41.08	1	41.35	41.05	4.3	18,873	0.02%
2021/03/24	2.3	41.06	1	41.05	41.00	1.3	19,006	0.01%
2021/03/22	2	41.50	9	41.84	41.60	-7	19,501	-0.04%
2021/03/19	0	0.00	8	41.57	41.55	-8	19,841	-0.04%
2021/03/18	5	42.75	6	42.47	42.20	-1	20,037	0.00%
2021/03/17	9	43.19	7	43.16	43.00	2	20,750	0.01%
2021/03/16	7	42.22	10	42.84	43.30	-3	21,165	-0.01%
2021/03/15	15	41.51	1	41.45	41.55	14	23,087	0.06%
2021/03/12	4	41.25	2	41.05	41.25	2	24,180	0.01%
2021/03/11	0	0.00	2	40.95	41.15	-2	25,079	-0.01%
2021/03/10	20	40.62	2	40.35	40.30	18	27,227	0.07%
2021/03/09	2	40.53	0	0.00	40.80	2	28,202	0.01%
2021/03/08	2	41.78	3	41.95	41.60	-1	28,620	0.00%
2021/03/05	7	41.13	9	41.56	40.85	-2	29,173	-0.01%
2021/03/04	2	42.63	1	42.00	42.00	1	29,757	0.00%
2021/03/03	10	42.38	5	42.34	42.45	5	29,771	0.02%
2021/03/02	12	45.33	14	44.54	43.20	-2	29,757	-0.01%
2021/02/26	52	45.71	50	45.12	44.80	2	29,441	0.01%
2021/02/25	19	45.71	64.1	45.12	46.50	-45.1	28,947	-0.16%
2021/02/24	12	43.98	15	43.75	42.90	-3	28,334	-0.01%
2021/02/23	13	43.89	15	43.67	43.40	-2	28,170	-0.01%
2021/02/22	21	43.62	24	43.59	43.50	-3	27,996	-0.01%
2021/02/19	6	42.74	7.1	42.97	43.25	-1.1	27,507	0.00%
2021/02/18	10	41.92	6	41.85	42.45	4	27,405	0.01%
2021/02/17	17	40.93	11.1	40.97	40.90	5.9	27,170	0.02%
2021/02/05	4.1	38.88	1	38.85	38.65	3.1	26,937	0.01%
2021/02/04	0	0.00	1	39.40	38.95	-1	26,891	0.00%
2021/02/03	0	0.00	1	39.40	39.40	-1	26,883	0.00%
2021/02/02	1	39.80	1.1	39.70	39.70	-0.1	26,830	0.00%
2021/02/01	1	39.00	1	39.25	39.00	0	26,794	0.00%
2021/01/29	7	40.33	5.2	40.39	40.00	1.9	26,700	0.01%
2021/01/28	2	40.98	1	41.20	41.00	1	26,567	0.00%
2021/01/27	31	41.92	60	41.38	41.45	-29	26,466	-0.11%
2021/01/26	1	40.45	0	0.00	40.20	1	25,920	0.00%
2021/01/25	9	40.18	4	40.10	40.40	5	25,874	0.02%
2021/01/22	10	40.15	15	40.38	40.45	-5	25,767	-0.02%
2021/01/21	9	39.65	6	39.56	38.35	3	25,526	0.01%
2021/01/20	56	40.47	14	40.49	39.20	42	25,271	0.17%
2021/01/19	8	43.35	6	43.56	42.95	2	24,844	0.01%
2021/01/18	3.1	42.82	6	43.48	43.45	-3	24,675	-0.01%
2021/01/15	74	44.27	57.1	44.16	43.85	16.9	24,390	0.07%
2021/01/14	29	43.71	13	43.52	43.35	16	23,214	0.07%
2021/01/13	30	43.00	13.2	43.24	43.20	16.8	22,781	0.07%
2021/01/12	6	42.05	0	0.00	41.90	6	22,334	0.03%
2021/01/11	1	42.60	2	43.00	42.95	-1	22,159	0.00%
2021/01/08	1	41.70	1.1	41.68	42.00	-0.1	22,102	0.00%
2021/01/07	0	0.00	10	42.70	42.00	-10	22,321	-0.04%
2021/01/06	17	41.75	6	41.84	41.55	11	22,178	0.05%
2021/01/05	5	41.69	13	41.72	42.25	-8	21,936	-0.04%
2021/01/04	15	42.16	14	41.94	41.80	1	21,825	0.00%
2020/12/31	13	43.61	12	43.55	42.80	1	21,588	0.00%
2020/12/30	5	44.25	14	43.95	43.65	-9	21,398	-0.04%
2020/12/29	9	44.18	41	43.80	43.90	-32	21,047	-0.15%
2020/12/28	17	41.80	4	41.90	42.65	13	20,134	0.06%
2020/12/25	6	42.69	4	41.70	41.70	2	19,751	0.01%
2020/12/24	11	42.42	46	42.25	42.20	-35	19,574	-0.18%
2020/12/23	5.1	42.73	8	42.44	42.60	-2.9	19,383	-0.02%
2020/12/22	24	43.14	12	42.93	41.80	12	19,094	0.06%
2020/12/21	3	41.02	12	41.00	41.50	-9	18,269	-0.05%
2020/12/18	7	41.05	1	41.25	41.10	6	18,105	0.03%
2020/12/17	16	41.25	37	41.21	41.10	-21	17,956	-0.12%
2020/12/16	12	42.73	21.1	42.80	42.50	-9.1	17,643	-0.05%
2020/12/15	47	42.91	11	42.36	41.60	36	17,424	0.21%
2020/12/14	20	43.56	4	43.86	43.40	16	17,103	0.09%
2020/12/11	51	44.35	77	44.44	44.25	-26	16,861	-0.15%
2020/12/10	4	44.60	16	44.89	44.05	-12	15,993	-0.08%
2020/12/09	124.1	46.82	73	46.53	45.70	51.1	15,207	0.34%	大買/
2020/12/08	66	44.97	77.1	45.17	45.70	-11.1	13,020	-0.09%
2020/12/07	37	43.45	10	43.61	43.05	27	11,934	0.23%
2020/12/04	65.4	43.12	94	43.31	44.30	-28.6	11,044	-0.26%
2020/12/03	71	41.35	83.2	41.68	42.55	-12.2	8,896	-0.14%
2020/12/02	63	39.01	33	39.31	38.70	30	8,094	0.37%
2020/12/01	41	39.02	30.3	38.81	38.70	10.8	7,662	0.14%
2020/11/30	24	38.52	36	38.35	37.75	-12	7,067	-0.17%
2020/11/27	4	36.05	2	36.23	36.20	2	6,504	0.03%
2020/11/26	12	36.35	18.2	36.16	36.25	-6.2	6,560	-0.09%
2020/11/25	17	35.14	6	35.67	35.25	11	6,471	0.17%
2020/11/24	8	35.79	14	35.82	35.40	-6	6,440	-0.09%
2020/11/23	14	35.37	11	35.79	35.95	3	6,216	0.05%
2020/11/20	1	34.20	1	34.20	34.35	0	5,793	0.00%
2020/11/19	1	34.15	7	33.94	33.85	-6	5,733	-0.10%
2020/11/18	2	33.30	2	33.48	33.40	0	5,645	0.00%
2020/11/17	52	34.03	51	33.80	33.50	1	5,675	0.02%
2020/11/12	1	32.80	0	0.00	32.55	1	6,027	0.02%
2020/11/10	0	0.00	1	32.55	32.55	-1	6,234	-0.02%
2020/11/09	0	0.00	0.2	32.60	32.55	-0.2	6,280	0.00%
2020/11/06	1	32.90	20	33.00	32.40	-19	6,308	-0.30%
2020/11/05	20	33.00	2	32.80	32.70	18	6,374	0.28%
2020/11/03	5	32.60	6	32.79	32.90	-1	6,647	-0.02%
2020/11/02	0	0.00	4	32.20	32.50	-4	6,846	-0.06%
2020/10/30	6.3	31.95	3	31.82	31.65	3.3	6,946	0.05%
2020/10/29	1	31.65	0	0.00	32.35	1	7,069	0.01%
2020/10/28	2.2	33.02	1	33.40	32.85	1.2	7,182	0.02%
2020/10/27	2	33.30	2	33.40	33.40	0	7,980	0.00%
2020/10/26	3	33.62	0	0.00	33.55	3	8,108	0.04%
2020/10/23	2	33.90	4	33.95	33.90	-2	8,170	-0.02%
2020/10/22	1	34.35	1	34.25	34.20	0	8,650	0.00%
2020/10/21	5	34.01	1	34.30	34.00	4	8,799	0.05%
2020/10/19	0	0.00	1	34.50	34.50	-1	8,956	-0.01%
2020/10/16	3	34.92	1	35.40	34.50	2	8,991	0.02%
2020/10/15	0	0.00	2	35.40	35.60	-2	8,927	-0.02%
2020/10/14	0	0.00	1	34.00	34.25	-1	8,613	-0.01%
2020/10/13	2	33.40	2	33.35	33.45	0	8,718	0.00%
2020/10/12	1	33.90	0	0.00	33.50	1	8,986	0.01%
2020/10/08	1	34.15	3	34.55	34.20	-2	9,028	-0.02%
2020/10/07	0	0.00	2	34.38	34.40	-2	9,079	-0.02%
2020/10/06	0.8	34.25	0	0.00	34.25	0.8	9,169	0.01%
2020/10/05	2	34.20	1	34.10	34.10	1	9,303	0.01%
2020/09/30	1	33.80	2	34.08	34.15	-1	9,459	-0.01%
2020/09/29	1	34.00	1	33.85	33.75	0	9,617	0.00%
2020/09/28	1	34.05	0	0.00	33.90	1	9,959	0.01%
2020/09/25	8	33.48	3	32.85	33.25	5	10,610	0.05%
2020/09/24	3	33.93	12	33.54	33.35	-9	11,107	-0.08%
2020/09/23	1	34.45	1	34.60	34.55	0	11,120	0.00%
2020/09/22	3	34.30	3.2	34.43	34.55	-0.2	11,169	0.00%
2020/09/21	1	35.60	0	0.00	34.90	1	11,158	0.01%
2020/09/17	0	0.00	2	35.88	36.10	-2	11,111	-0.02%
2020/09/16	1	35.60	0	0.00	35.45	1	10,976	0.01%
2020/09/15	2	35.30	0	0.00	35.30	2	10,937	0.02%
2020/09/14	1	35.10	1	35.30	35.10	0	11,011	0.00%
2020/09/11	1	35.35	1	35.60	35.05	0	11,033	0.00%
2020/09/10	4	35.86	1	35.80	35.45	3	11,042	0.03%
2020/09/09	1	35.25	0	0.00	35.90	1	11,088	0.01%
2020/09/08	4	35.40	3	35.25	35.25	1	11,062	0.01%
2020/09/07	17	36.45	13	36.37	35.50	4	11,222	0.04%
2020/09/04	4	35.06	7.2	35.41	36.00	-3.2	10,950	-0.03%
2020/09/03	0	0.00	4	35.84	35.35	-4	10,853	-0.04%
2020/09/02	3	35.38	32	35.70	35.60	-29	10,878	-0.27%
2020/09/01	7	34.62	5	34.90	34.85	2	11,131	0.02%
2020/08/31	33	34.86	4	34.90	34.80	29	10,967	0.26%
2020/08/28	2	34.43	0	0.00	34.40	2	10,840	0.02%
2020/08/27	5	34.68	1	34.90	35.15	4	10,857	0.04%
2020/08/25	0.3	33.60	0	0.00	33.60	0.3	11,005	0.00%
2020/08/24	0	0.00	4	33.35	33.45	-4	11,001	-0.04%
2020/08/21	1.3	33.51	1	33.75	33.65	0.3	11,014	0.00%
2020/08/20	5	32.79	8	33.45	33.00	-3	11,012	-0.03%
2020/08/19	7	36.16	3	36.38	35.65	4	10,851	0.04%
2020/08/18	11	36.85	56	36.73	36.45	-45	10,844	-0.41%
2020/08/17	28	36.22	25	36.37	36.85	3	10,705	0.03%
2020/08/14	15	35.25	0	0.00	35.40	15	10,541	0.14%
2020/08/13	0	0.00	3	35.33	35.20	-3	10,583	-0.03%
2020/08/11	1	35.75	2	36.15	35.40	-1	10,619	-0.01%
2020/08/10	3	35.82	3	35.20	35.20	0	10,633	0.00%
2020/08/07	20	36.68	2	36.55	35.75	18	10,730	0.17%
2020/08/06	16	37.08	3.2	37.19	37.45	12.8	10,749	0.12%
2020/08/05	3	36.97	7.1	36.94	36.90	-4.1	10,688	-0.04%
2020/08/04	1	36.85	6	37.13	37.10	-5	10,597	-0.05%
2020/08/03	5	36.89	5	36.85	36.85	0	10,564	0.00%
2020/07/31	34	37.40	31	37.24	37.15	3	10,441	0.03%
2020/07/30	5	35.96	9	35.81	36.35	-4	9,654	-0.04%
2020/07/29	1	35.60	5.1	35.56	35.50	-4.1	9,631	-0.04%
2020/07/28	21	36.32	11	36.23	35.65	10	9,736	0.10%
2020/07/27	1.1	34.70	1	35.10	35.25	0.1	9,497	0.00%
2020/07/24	3	34.60	6	34.48	34.25	-3	9,370	-0.03%
2020/07/23	0	0.00	13	34.97	34.85	-13	9,367	-0.14%
2020/07/22	10	35.00	1	35.05	35.05	9	9,487	0.09%
2020/07/21	1	35.10	0	0.00	34.85	1	9,454	0.01%
2020/07/20	0	0.00	1	34.55	34.50	-1	9,423	-0.01%
2020/07/17	3	35.23	0	0.00	34.85	3	9,443	0.03%
2020/07/16	3	35.33	4	35.26	35.60	-1	9,483	-0.01%
2020/07/15	0	0.00	4	33.70	34.20	-4	9,227	-0.04%
2020/07/14	2	33.73	2	33.68	33.50	0	9,231	0.00%
2020/07/13	1	34.30	11	34.40	34.30	-10	9,247	-0.11%
2020/07/10	4	35.89	5	35.72	35.55	-1	9,270	-0.01%
2020/07/09	5	36.92	8	36.89	36.70	-3	9,162	-0.03%
2020/07/08	5	37.12	20	37.37	37.20	-15	9,011	-0.17%
2020/07/07	9	36.94	17.1	37.08	37.00	-8.1	8,909	-0.09%
2020/07/06	18	38.47	13	38.77	38.55	5	8,697	0.06%
2020/07/03	21	35.96	9	35.01	36.45	12	8,188	0.15%
2020/07/02	2	34.05	2	34.20	34.20	0	7,697	0.00%
2020/07/01	0	0.00	26	33.84	33.80	-26	7,699	-0.34%
2020/06/30	0.2	33.40	0	0.00	33.40	0.2	7,723	0.00%
2020/06/29	3	33.02	0	0.00	33.00	3	7,759	0.04%
2020/06/24	0	0.00	1	33.35	33.30	-1	7,783	-0.01%
2020/06/23	2	33.65	2	33.55	33.55	0	7,879	0.00%
2020/06/22	1	33.80	0	0.00	33.50	1	7,964	0.01%
2020/06/19	10	34.20	0	0.00	33.60	10	8,082	0.12%
2020/06/17	1	33.60	1	33.75	33.75	0	8,047	0.00%
2020/06/16	3	33.75	4	34.09	33.95	-1	8,149	-0.01%
2020/06/15	4	33.54	1	33.85	33.30	3	8,200	0.04%
2020/06/12	4	33.08	15	33.78	34.15	-11	8,265	-0.13%
2020/06/11	9	33.08	6	32.90	32.75	3	8,149	0.04%
2020/06/10	6	33.55	7	33.95	33.70	-1	8,183	-0.01%
2020/06/09	14	34.00	0	0.00	33.90	14	8,370	0.17%
2020/06/08	46	35.22	9	35.02	34.85	37	8,405	0.44%
2020/06/05	0	0.00	3	33.75	33.90	-3	8,023	-0.04%
2020/06/04	1	33.50	0	0.00	33.60	1	8,147	0.01%
2020/06/03	4	34.18	3	34.32	34.15	1	8,189	0.01%
2020/06/02	8	34.53	8	34.43	34.55	0	8,115	0.00%
2020/05/29	1	32.95	0	0.00	32.75	1	7,968	0.01%
2020/05/27	4	33.56	29	33.57	33.20	-25	8,364	-0.30%
2020/05/26	1	34.00	0	0.00	33.50	1	8,744	0.01%
2020/05/25	0	0.00	1	33.25	33.70	-1	8,973	-0.01%
2020/05/22	5	32.75	7	33.28	32.60	-2	8,967	-0.02%
2020/05/21	0	0.00	4	33.60	33.65	-4	8,967	-0.04%
2020/05/20	1	33.20	1	33.20	33.55	0	9,054	0.00%
2020/05/19	1	32.90	0	0.00	33.20	1	9,104	0.01%
2020/05/18	10	33.00	12	33.08	32.40	-2	9,309	-0.02%
2020/05/15	6	33.55	15	33.51	33.45	-9	9,366	-0.10%
2020/05/14	5	34.21	10	33.82	33.70	-5	9,582	-0.05%
2020/05/13	6	34.13	14.1	34.12	34.40	-8.1	9,598	-0.08%
2020/05/12	30	33.53	2	33.58	33.40	28	9,448	0.30%
2020/05/11	0	0.00	1	33.30	33.05	-1	9,464	-0.01%
2020/05/08	3	33.10	0	0.00	32.70	3	9,395	0.03%
2020/05/07	4	32.60	0	0.00	32.70	4	9,277	0.04%
2020/05/05	3	32.75	2	33.00	32.55	1	9,207	0.01%
2020/05/04	1	31.80	8	32.77	32.85	-7	9,141	-0.08%
2020/04/30	0	0.00	3	32.12	32.70	-3	8,989	-0.03%
2020/04/29	4	30.95	5	30.95	30.90	-1	8,825	-0.01%
2020/04/28	4	30.96	7	30.87	30.95	-3	8,819	-0.03%
2020/04/27	1	30.70	6	30.18	30.70	-5	8,850	-0.06%
2020/04/24	6	29.41	6	29.40	29.40	0	8,714	0.00%
2020/04/23	2	29.30	1	29.40	29.30	1	8,710	0.01%
2020/04/22	2	28.35	7	28.34	29.05	-5	8,702	-0.06%
2020/04/21	12	29.56	6	29.63	28.75	6	8,808	0.07%
2020/04/20	3	29.00	0	0.00	29.00	3	8,715	0.03%
2020/04/17	10	29.25	2	29.20	28.80	8	8,765	0.09%
2020/04/16	3	29.02	1	29.20	29.10	2	8,703	0.02%
2020/04/15	0	0.00	5	29.06	29.05	-5	8,664	-0.06%
2020/04/14	2	28.60	1	28.45	28.65	1	8,655	0.01%
2020/04/13	4	28.16	1	28.40	28.00	3	8,677	0.03%
2020/04/10	3	28.15	1	28.25	28.30	2	8,761	0.02%
2020/04/09	4	28.73	0	0.00	28.45	4	9,015	0.04%
2020/04/08	0	0.00	1	27.70	28.90	-1	9,001	-0.01%
2020/04/07	0	0.00	2	27.25	27.30	-2	8,905	-0.02%
2020/03/31	2	25.95	2	25.75	25.95	0	9,491	0.00%
2020/03/27	3	26.50	0	0.00	25.60	3	9,646	0.03%
2020/03/26	0	0.00	4	26.00	26.05	-4	9,570	-0.04%
2020/03/25	1	25.45	2	25.68	26.00	-1	9,519	-0.01%
2020/03/23	2	23.00	0	0.00	22.60	2	9,873	0.02%
2020/03/20	8	24.33	5	24.65	24.30	3	10,014	0.03%
2020/03/19	1	22.55	3	22.55	22.55	-2	10,038	-0.02%
2020/03/18	4.9	25.65	6	25.21	25.05	-1.1	10,011	-0.01%
2020/03/17	2	25.48	1	25.35	25.05	1	10,270	0.01%
2020/03/16	2	28.28	2	27.20	26.45	0	10,196	0.00%
2020/03/13	4	27.46	0	0.00	27.90	4	10,206	0.04%
2020/03/12	1	30.45	3	30.42	30.20	-2	10,016	-0.02%
2020/03/11	2	32.50	0	0.00	32.40	2	10,010	0.02%
2020/03/10	3	32.57	0	0.00	33.05	3	10,412	0.03%
2020/03/09	6	33.63	5	33.27	33.00	1	10,701	0.01%
2020/03/05	0	0.00	11	35.24	35.20	-11	10,574	-0.10%
2020/03/03	4	35.91	0.2	35.50	35.15	3.8	10,472	0.04%
2020/03/02	4	35.55	10	35.48	35.50	-6	10,424	-0.06%
2020/02/27	11	35.97	6	35.48	34.15	5	10,167	0.05%
2020/02/26	3	35.70	10.2	35.67	36.00	-7.2	9,735	-0.07%
2020/02/25	2	35.05	0	0.00	35.15	2	9,448	0.02%
2020/02/24	4	34.85	0	0.00	35.00	4	9,393	0.04%
2020/02/21	3	35.45	2	35.03	35.40	1	9,348	0.01%
2020/02/20	4	35.33	38	35.19	35.00	-34	9,230	-0.37%
2020/02/19	3	35.27	6	35.35	35.30	-3	9,113	-0.03%
2020/02/18	3	34.65	8	34.79	34.65	-5	8,882	-0.06%
2020/02/17	19	34.46	22	34.88	34.65	-3	8,773	-0.03%
2020/02/14	10	34.25	5	34.04	34.00	5	8,475	0.06%
2020/02/12	7	33.24	6	33.47	33.60	1	8,348	0.01%
2020/02/11	0	0.00	1	32.20	32.20	-1	8,274	-0.01%
2020/02/10	1	31.20	0	0.00	31.60	1	8,344	0.01%
2020/02/07	3	31.95	0	0.00	31.85	3	8,493	0.04%
2020/02/06	0	0.00	1	32.30	32.40	-1	8,669	-0.01%
2020/02/05	2	32.20	1	32.60	31.80	1	8,800	0.01%
2020/02/04	0	0.00	1	31.90	32.10	-1	8,800	-0.01%
2020/02/03	3	30.27	34	30.03	31.20	-31	8,871	-0.35%
2020/01/31	7.2	32.15	2	32.75	32.50	5.2	8,827	0.06%
2020/01/30	5	32.72	1	32.45	32.25	4	9,107	0.04%
2020/01/20	1	35.75	1	35.75	35.80	0	9,084	0.00%
2020/01/17	0	0.00	2	35.50	35.45	-2	9,265	-0.02%
2020/01/16	0	0.00	3	35.70	35.45	-3	9,526	-0.03%
2020/01/15	17	36.05	9	35.71	35.55	8	9,835	0.08%
2020/01/14	0	0.00	2	35.58	35.40	-2	9,947	-0.02%
2020/01/13	1	35.00	3	34.90	35.15	-2	10,704	-0.02%
2020/01/10	2	34.15	0	0.00	34.15	2	11,060	0.02%
2020/01/09	7	34.37	0	0.00	34.30	7	11,048	0.06%
2020/01/08	2	33.90	7	34.19	34.00	-5	11,063	-0.05%
2020/01/07	7	34.81	0	0.00	34.80	7	11,090	0.06%
2020/01/06	4	35.41	0	0.00	35.20	4	11,228	0.04%
2020/01/03	8	36.81	5	37.44	36.25	3	11,149	0.03%
2020/01/02	16	36.79	32	36.96	36.90	-16	10,906	-0.15%
2019/12/31	35	36.49	8	36.52	36.35	27	10,825	0.25%
2019/12/30	11	37.39	20	37.27	37.10	-9	10,750	-0.08%
2019/12/27	16	37.03	49.1	36.68	37.30	-33.1	10,473	-0.32%
2019/12/26	11	35.87	0	0.00	35.80	11	10,121	0.11%
2019/12/25	5	36.20	27.5	36.27	36.10	-22.5	10,177	-0.22%
2019/12/24	20	35.85	1	35.75	35.80	19	10,039	0.19%
2019/12/23	7	35.86	16	36.03	36.10	-9	10,132	-0.09%
2019/12/20	0	0.00	3	36.00	35.90	-3	10,247	-0.03%
2019/12/19	13	36.04	4	35.94	35.90	9	10,473	0.09%
2019/12/18	28	36.96	12	36.59	36.30	16	10,454	0.15%
2019/12/17	1	36.20	19	36.49	36.60	-18	10,055	-0.18%
2019/12/16	16	36.12	30	36.25	36.05	-14	10,068	-0.14%
2019/12/13	10	35.54	8	35.59	35.60	2	9,918	0.02%
2019/12/12	22.5	35.92	78	36.57	35.50	-55.5	9,803	-0.57%
2019/12/11	6	35.58	1	35.45	35.50	5	9,404	0.05%
2019/12/10	12	35.69	7	35.73	35.75	5	9,363	0.05%
2019/12/09	21	35.60	5	35.80	35.30	16	9,240	0.17%
2019/12/06	27	35.62	13	35.75	35.55	14	9,233	0.15%
2019/12/05	22	35.64	21	35.78	35.25	1	9,090	0.01%
2019/12/04	36	34.77	16	34.56	34.85	20	8,701	0.23%
2019/11/29	0	0.00	2	33.48	33.45	-2	8,386	-0.02%
2019/11/28	2	33.73	0	0.00	33.80	2	8,410	0.02%
2019/11/27	6	33.85	50	33.95	34.10	-44	8,529	-0.52%
2019/11/22	1	33.15	1	33.40	33.05	0	8,719	0.00%
2019/11/21	6	33.15	0	0.00	33.25	6	8,766	0.07%
2019/11/20	2	33.25	0	0.00	33.15	2	8,779	0.02%
2019/11/19	2	33.60	2	33.48	33.60	0	8,826	0.00%
2019/11/15	1	33.00	2	33.08	33.00	-1	8,970	-0.01%
2019/11/14	4	32.80	1	33.00	33.00	3	9,074	0.03%
2019/11/12	10	33.20	0	0.00	33.60	10	9,106	0.11%
2019/11/11	3	33.52	11	33.09	33.00	-8	9,114	-0.09%
2019/11/08	9	34.39	2	34.63	34.30	7	9,043	0.08%
2019/11/07	18	35.36	8	35.16	35.05	10	9,033	0.11%
2019/11/06	19	35.81	5	36.50	35.75	14	9,078	0.15%
2019/11/05	3	36.20	0	0.00	36.00	3	8,993	0.03%
2019/11/04	9.5	35.80	0	0.00	35.80	9.5	8,863	0.11%
2019/11/01	0.5	35.65	6	35.21	35.70	-5.5	8,740	-0.06%
2019/10/31	5	35.10	10	35.73	35.05	-5	8,780	-0.06%
2019/10/30	12	35.84	5	35.81	35.80	7	8,690	0.08%
2019/10/29	8	35.74	7	36.26	36.05	1	8,683	0.01%
2019/10/28	2	35.50	0	0.00	35.60	2	8,555	0.02%
2019/10/25	12	36.12	1	36.20	35.50	11	8,580	0.13%
2019/10/24	4	36.31	3	36.47	36.70	1	8,427	0.01%
2019/10/23	46	36.59	6	36.37	36.35	40	8,296	0.48%
2019/10/22	18	36.16	9	36.21	36.15	9	8,261	0.11%
2019/10/21	30	36.24	30	36.28	36.30	0	8,106	0.00%
2019/10/18	10	34.35	16	34.51	34.80	-6	7,458	-0.08%
2019/10/17	0	0.00	1	33.20	33.45	-1	7,237	-0.01%
2019/10/16	3	33.27	13	33.21	33.20	-10	7,345	-0.14%
2019/10/15	3	33.78	2.8	33.94	33.40	0.2	7,326	0.00%
2019/10/14	51	34.12	58	34.01	33.75	-7	7,233	-0.10%
2019/10/09	1	32.90	0	0.00	32.70	1	7,081	0.01%
2019/10/08	3	32.87	5	33.05	32.90	-2	7,118	-0.03%
2019/10/07	2	33.55	2	33.45	33.45	0	7,175	0.00%
2019/10/04	19	33.96	1	34.45	33.85	18	7,280	0.25%
2019/10/03	1.2	33.37	2	33.95	34.10	-0.8	7,323	-0.01%
2019/10/02	1	33.95	0	0.00	33.90	1	7,419	0.01%
2019/10/01	1	33.75	1	34.25	34.60	0	7,428	0.00%
2019/09/27	2	33.68	2	34.05	33.65	0	7,471	0.00%
2019/09/26	3	34.87	10	34.69	34.10	-7	7,535	-0.09%
2019/09/25	2	33.95	6	34.26	34.50	-4	7,686	-0.05%
2019/09/24	7	34.39	2	34.43	34.15	5	7,755	0.06%
2019/09/23	0	0.00	12	33.76	33.75	-12	7,525	-0.16%
2019/09/20	2	33.70	4	33.48	33.45	-2	7,554	-0.03%
2019/09/19	1.2	33.13	4	33.34	33.50	-2.8	7,653	-0.04%
2019/09/18	1	32.60	0	0.00	32.55	1	7,571	0.01%
2019/09/12	6	32.37	2	32.30	32.20	4	7,842	0.05%
2019/09/09	4	32.58	0	0.00	32.35	4	8,377	0.05%
2019/09/06	1	33.30	1	33.30	32.90	0	8,430	0.00%
2019/09/03	0	0.00	3	32.50	32.50	-3	8,754	-0.03%
2019/09/02	5.2	32.60	0	0.00	32.70	5.2	8,710	0.06%
2019/08/30	10	32.70	4	32.83	32.10	6	8,713	0.07%
2019/08/29	1.2	32.30	0	0.00	32.30	1.2	8,640	0.01%
2019/08/28	2	32.55	0	0.00	32.55	2	8,568	0.02%
2019/08/26	3	31.67	2.5	31.68	31.50	0.5	8,466	0.01%
2019/08/23	1	32.40	1	32.25	32.40	0	8,468	0.00%
2019/08/22	2	32.60	2	32.48	32.40	0	8,490	0.00%
2019/08/21	1	32.95	0	0.00	32.70	1	8,500	0.01%
2019/08/20	2	33.43	2	33.30	32.90	0	8,487	0.00%
2019/08/19	1	33.40	5	33.40	33.40	-4	8,459	-0.05%
2019/08/16	6	32.15	0	0.00	32.50	6	8,412	0.07%
2019/08/15	0	0.00	1	31.85	31.85	-1	8,490	-0.01%
2019/08/14	15	32.66	5	32.55	32.50	10	8,552	0.12%
2019/08/12	1	32.25	3	32.48	32.45	-2	8,721	-0.02%
2019/08/08	3	32.92	3	33.30	32.85	0	8,736	0.00%
2019/08/07	1	33.50	3	33.55	33.20	-2	8,803	-0.02%
2019/08/06	1.3	33.36	0	0.00	34.15	1.3	8,983	0.01%
2019/08/05	4	34.36	1	34.25	33.85	3	9,305	0.03%
2019/08/02	0	0.00	2	34.75	34.55	-2	9,570	-0.02%
2019/07/31	1	35.60	0	0.00	36.20	1	9,932	0.01%
2019/07/30	3	36.08	6	36.39	35.60	-3	9,958	-0.03%
2019/07/29	8	37.24	16	36.99	37.05	-8	9,899	-0.08%
2019/07/26	7	36.99	2	36.98	37.00	5	9,916	0.05%
2019/07/25	1	36.60	13	36.87	36.90	-12	9,947	-0.12%
2019/07/24	2.5	36.86	0	0.00	36.80	2.5	10,024	0.02%
2019/07/23	1	36.55	2	36.45	36.10	-1	10,242	-0.01%
2019/07/22	11	36.50	0	0.00	36.50	11	10,750	0.10%
2019/07/19	2	34.93	2	35.20	36.05	0	11,077	0.00%
2019/07/17	0	0.00	10	35.75	35.65	-10	11,077	-0.09%
2019/07/16	0	0.00	5	35.90	35.90	-5	11,708	-0.04%
2019/07/15	0	0.00	2	35.83	35.70	-2	11,875	-0.02%
2019/07/12	2	35.50	2	35.55	35.40	0	12,082	0.00%
2019/07/11	1	35.90	0	0.00	35.60	1	12,129	0.01%
2019/07/10	1	37.60	4	37.50	37.60	-3	12,100	-0.02%
2019/07/09	2	37.50	31	37.45	37.40	-29	12,054	-0.24%
2019/07/08	2	38.15	0	0.00	38.05	2	12,117	0.02%
2019/07/05	1	37.55	0	0.00	37.80	1	12,158	0.01%
2019/07/04	8	37.60	1	37.40	37.55	7	12,166	0.06%
2019/07/03	1	36.80	1	36.85	36.90	0	12,483	0.00%
2019/07/02	25	37.23	46	37.27	37.10	-21	12,517	-0.17%
2019/07/01	17	36.03	7	36.40	36.45	10	12,550	0.08%
2019/06/28	0	0.00	1	35.20	35.35	-1	12,808	-0.01%
2019/06/27	1	35.10	1	35.15	35.15	0	13,119	0.00%
2019/06/26	2	34.45	1	34.35	34.70	1	13,074	0.01%
2019/06/25	1	35.30	1	35.55	35.30	0	13,030	0.00%
2019/06/24	0	0.00	1	35.55	36.00	-1	12,960	-0.01%
2019/06/21	2	35.53	4	35.24	35.05	-2	12,923	-0.02%
2019/06/20	9	36.08	6	35.92	35.70	3	12,880	0.02%
2019/06/19	2	35.60	2	35.50	35.55	0	12,826	0.00%
2019/06/18	4	35.14	3.2	35.10	35.05	0.8	12,825	0.01%
2019/06/17	4	35.33	16	35.79	35.50	-12	12,844	-0.09%
2019/06/14	1	35.00	1	34.40	34.40	0	12,517	0.00%
2019/06/13	3	34.23	1.1	34.30	34.25	1.9	12,543	0.02%
2019/06/12	36	35.36	4	35.21	34.60	32	12,564	0.25%
2019/06/11	0	0.00	1	33.75	34.05	-1	12,406	-0.01%
2019/06/06	0	0.00	1	32.85	32.80	-1	12,525	-0.01%
2019/06/05	5	33.38	4	33.90	33.10	1	12,542	0.01%
2019/06/04	2	33.35	0	0.00	33.50	2	12,606	0.02%
2019/06/03	1	32.80	0	0.00	33.25	1	12,833	0.01%
2019/05/31	1	33.40	2	33.65	33.50	-1	13,007	-0.01%
2019/05/28	2	32.73	0	0.00	32.95	2	13,695	0.01%
2019/05/27	0	0.00	1	33.50	32.90	-1	14,182	-0.01%
2019/05/24	1	33.60	0	0.00	33.05	1	14,485	0.01%
2019/05/23	1	33.00	1	33.15	33.30	0	14,617	0.00%
2019/05/22	0	0.00	1	34.55	33.90	-1	14,824	-0.01%
2019/05/21	1	33.15	0	0.00	33.90	1	15,197	0.01%
2019/05/20	0	0.00	20	32.90	33.05	-20	15,278	-0.13%
2019/05/17	4	34.09	3.2	34.32	33.80	0.9	15,570	0.01%
2019/05/16	3	34.83	2	34.80	33.80	1	15,910	0.01%
2019/05/15	2	34.90	7	35.06	34.90	-5	16,886	-0.03%
2019/05/14	21	34.48	35	34.40	35.25	-14	17,494	-0.08%
2019/05/13	35	34.61	24	34.07	33.80	11	17,719	0.06%
2019/05/10	10	37.52	5	37.21	36.60	5	17,580	0.03%
2019/05/09	16	37.74	3	38.75	37.25	13	17,423	0.07%
2019/05/08	5	38.75	18	38.88	38.90	-13	17,313	-0.08%
2019/05/07	9	38.50	2	38.55	38.40	7	17,407	0.04%
2019/05/06	14	38.25	27	38.17	38.15	-13	17,976	-0.07%
2019/05/03	2	39.35	9	39.38	39.35	-7	17,943	-0.04%
2019/05/02	5	38.98	2	39.13	38.90	3	17,968	0.02%
2019/04/30	4	38.58	5	38.57	39.05	-1	18,100	-0.01%
2019/04/29	37	38.94	10	39.60	38.55	27	17,988	0.15%
2019/04/26	2	41.05	19	40.59	41.15	-17	17,730	-0.10%
2019/04/25	34	40.65	21	40.56	40.55	13	17,250	0.08%
2019/04/24	0	0.00	2	39.93	39.40	-2	16,889	-0.01%
2019/04/23	0	0.00	2	39.20	39.00	-2	16,911	-0.01%
2019/04/22	24	40.24	27	40.25	39.25	-3	17,008	-0.02%
2019/04/19	2	38.25	3	38.55	39.00	-1	16,563	-0.01%
2019/04/18	26	38.68	23	38.27	37.85	3	16,598	0.02%
2019/04/17	4	38.51	5	38.30	38.25	-1	16,622	-0.01%
2019/04/16	9	37.69	0	0.00	38.05	9	16,677	0.05%
2019/04/15	4	37.55	42	37.70	37.30	-38	16,926	-0.22%
2019/04/12	6	37.45	3	37.25	37.25	3	17,317	0.02%
2019/04/11	14	38.99	10	38.10	38.10	4	17,415	0.02%
2019/04/10	0	0.00	1	39.20	39.35	-1	17,356	-0.01%
2019/04/09	22	40.03	17	39.88	39.60	5	17,404	0.03%
2019/04/08	17	39.64	21	39.42	39.30	-4	17,317	-0.02%
2019/04/03	72	39.45	55	39.87	39.20	17	17,378	0.10%
2019/04/02	23	38.87	28	39.16	39.45	-5	17,400	-0.03%
2019/04/01	15	37.93	18	37.83	37.90	-3	17,263	-0.02%
2019/03/29	2	36.63	1	36.80	36.90	1	17,149	0.01%
2019/03/28	3	37.08	3	36.80	36.55	0	17,823	0.00%
2019/03/27	2	36.90	0	0.00	36.80	2	18,695	0.01%
2019/03/26	0.1	36.90	0	0.00	36.90	0.1	19,704	0.00%
2019/03/25	3	36.50	19	36.53	36.70	-16	20,382	-0.08%
2019/03/22	22	37.33	2	37.10	37.10	20	20,597	0.10%
2019/03/21	9	37.20	5	36.85	36.75	4	20,876	0.02%
2019/03/20	7	36.99	12	37.06	37.10	-5	21,208	-0.02%
2019/03/18	4	36.23	1	36.15	36.25	3	22,043	0.01%
2019/03/15	20	36.94	20	36.96	36.70	0	22,301	0.00%
2019/03/14	1	36.70	12	36.36	36.45	-11	22,583	-0.05%
2019/03/13	12	37.14	2	37.00	37.10	10	23,091	0.04%
2019/03/12	2	37.85	10	37.80	37.35	-8	23,411	-0.03%
2019/03/11	21	37.35	12	37.33	37.30	9	23,766	0.04%
2019/03/08	3	36.42	4	36.88	37.25	-1	24,548	0.00%
2019/03/07	7	37.82	5	37.71	37.05	2	25,184	0.01%
2019/03/06	33	39.30	29	39.04	38.65	4	26,262	0.02%
2019/03/05	3	38.67	13	38.83	38.60	-10	27,112	-0.04%
2019/03/04	18	39.31	5	39.05	38.95	13	28,054	0.05%
2019/02/27	8	39.03	15	39.37	39.50	-7	28,110	-0.02%
2019/02/26	24	38.89	12	39.42	38.60	12	28,202	0.04%
2019/02/25	7	37.69	7	37.99	37.80	0	28,383	0.00%
2019/02/22	13	39.37	26	39.02	38.75	-13	29,437	-0.04%
2019/02/21	7	39.24	19	38.94	39.40	-12	29,463	-0.04%
2019/02/20	19	40.35	25.1	39.85	39.50	-6.1	29,489	-0.02%
2019/02/19	14	39.41	5	39.45	39.50	9	29,660	0.03%
2019/02/18	7	39.96	0	0.00	39.20	7	30,192	0.02%
2019/02/15	16	39.12	17	38.85	38.80	-1	30,612	0.00%
2019/02/14	64	40.02	41	40.00	39.80	23	30,775	0.07%
2019/02/13	36	37.50	38	38.31	38.75	-2	30,306	-0.01%
2019/02/12	27	35.21	10	35.22	35.25	17	30,182	0.06%
2019/02/11	8	34.35	16	34.38	34.35	-8	31,029	-0.03%
2019/01/30	15	33.90	7	34.00	33.40	8	31,892	0.03%
2019/01/29	16	33.29	26	33.39	33.40	-10	32,202	-0.03%
2019/01/28	15	34.65	9	34.56	34.25	6	32,566	0.02%
2019/01/25	18	34.24	27	34.30	34.30	-9	33,389	-0.03%
2019/01/24	10	32.65	5	32.65	32.65	5	34,287	0.01%
2019/01/23	19	32.24	6	32.28	32.25	13	34,578	0.04%
2019/01/22	7	32.58	3	32.57	32.60	4	34,995	0.01%
2019/01/21	14	32.29	11	32.36	32.20	3	35,430	0.01%
2019/01/18	3	31.42	47	31.53	32.20	-44	35,828	-0.12%
2019/01/17	12	32.59	11	32.19	32.00	1	36,054	0.00%
2019/01/16	15	32.64	15	32.49	32.60	0	36,365	0.00%
2019/01/15	10	32.01	11	32.05	32.05	-1	36,476	0.00%
2019/01/14	5	32.09	4	32.23	31.85	1	36,612	0.00%
2019/01/11	24	33.68	26	33.41	32.95	-2	36,713	-0.01%
2019/01/10	11	34.00	9	33.53	33.40	2	36,865	0.01%
2019/01/09	20	33.39	17	33.76	33.40	3	37,074	0.01%
2019/01/08	8.1	33.32	7	33.26	33.35	1.1	37,626	0.00%
2019/01/07	34	33.32	38.3	33.30	33.55	-4.3	37,762	-0.01%
2019/01/04	36	30.78	38	31.26	31.50	-2	38,001	-0.01%
2019/01/03	9	33.17	9	32.09	32.00	0	37,814	0.00%
2019/01/02	2	33.58	7	33.93	33.50	-5	38,184	-0.01%
2018/12/28	15	33.43	12	33.46	33.50	3	38,634	0.01%
2018/12/27	65	34.17	45	33.92	33.50	20	39,107	0.05%
2018/12/26	4	33.70	4	33.68	32.50	0	39,032	0.00%
2018/12/25	12	32.96	30	32.88	33.40	-18	39,341	-0.05%
2018/12/24	18	34.01	21	33.92	34.40	-3	39,312	-0.01%
2018/12/22	4	34.43	9	34.32	34.65	-5	39,298	-0.01%
2018/12/21	41	34.86	10	34.38	35.45	31	39,507	0.08%
2018/12/20	35	33.74	37	33.83	33.60	-2	39,119	-0.01%
2018/12/19	30	36.08	31	35.60	35.20	-1	38,481	0.00%
2018/12/18	58	39.27	78	38.74	37.60	-20	38,498	-0.05%
2018/12/17	13	40.63	12	40.58	40.50	1	38,648	0.00%
2018/12/14	21	41.20	17	41.29	40.70	4	38,836	0.01%
2018/12/13	36	42.13	42	42.05	42.30	-6	38,818	-0.02%
2018/12/12	76	41.78	66	41.89	41.85	10	38,745	0.03%
2018/12/11	62	41.50	28	41.46	40.55	34	38,901	0.09%
2018/12/10	31	40.32	45	40.41	41.45	-14	39,090	-0.04%
2018/12/07	15	41.05	19	40.84	40.90	-4	39,058	-0.01%
2018/12/06	36	40.22	80	41.07	40.15	-44	39,164	-0.11%
2018/12/05	42	41.98	62	41.85	41.90	-20	39,076	-0.05%
2018/12/04	40	43.58	44	43.44	43.20	-4	39,419	-0.01%
2018/12/03	31	44.98	32	44.78	44.20	-1	39,430	0.00%
2018/11/30	59	42.69	69.1	42.63	43.20	-10.1	38,819	-0.03%
2018/11/29	67	41.67	77	41.70	42.50	-10	38,225	-0.03%
2018/11/28	80	40.13	86	40.12	39.85	-6	37,146	-0.02%
2018/11/27	30	39.48	42	39.41	39.40	-12	36,504	-0.03%
2018/11/26	27	38.10	15	38.08	38.20	12	35,653	0.03%
2018/11/23	74	38.13	48	38.15	37.35	26	35,760	0.07%
2018/11/22	76	39.17	58	39.01	38.15	18	35,578	0.05%
2018/11/21	129	38.65	112	39.45	39.50	17	35,256	0.05%	大買/大賣/
2018/11/20	15	37.62	23	37.53	37.45	-8	34,251	-0.02%
2018/11/19	21	37.28	13	37.16	37.70	8	34,401	0.02%
2018/11/16	22	37.86	56	37.67	36.75	-34	34,265	-0.10%
2018/11/15	19	36.78	36	37.05	37.70	-17	33,749	-0.05%
2018/11/14	56	38.13	20	37.26	37.00	36	33,259	0.11%
2018/11/13	23	37.18	44	37.18	38.35	-21	32,871	-0.06%
2018/11/12	96	37.43	84	37.20	37.80	12	32,467	0.04%
2018/11/09	54	36.87	27.2	36.69	37.00	26.9	32,209	0.08%
2018/11/08	81	37.40	65	36.87	36.25	16	31,899	0.05%
2018/11/07	43	34.47	55	35.07	35.80	-12	31,002	-0.04%
2018/11/06	37	33.17	35	32.82	32.55	2	30,328	0.01%
2018/11/05	16	33.38	18	33.61	34.05	-2	30,079	-0.01%
2018/11/02	46	33.17	58	33.37	33.30	-12	29,779	-0.04%
2018/11/01	39	32.83	34	33.56	32.75	5	29,018	0.02%
2018/10/31	2	31.00	7	31.06	31.40	-5	27,766	-0.02%
2018/10/30	40	28.30	23	28.37	28.55	17	27,535	0.06%
2018/10/29	33	27.17	35	27.86	28.65	-2	27,409	-0.01%
2018/10/26	18	26.80	27	26.61	26.05	-9	27,322	-0.03%
2018/10/25	18	26.88	11	26.64	26.55	7	27,120	0.03%
2018/10/24	18	31.13	20	29.96	29.50	-2	26,849	-0.01%
2018/10/23	12	32.23	5	31.92	31.35	7	26,639	0.03%
2018/10/22	51	32.64	55	33.08	33.10	-4	26,588	-0.02%
2018/10/19	15	31.73	12	32.05	32.35	3	26,568	0.01%
2018/10/18	27	33.80	27	33.37	33.25	0	26,457	0.00%
2018/10/17	15.1	33.81	33	33.26	33.10	-17.9	26,349	-0.07%
2018/10/16	26	33.73	34	34.05	33.25	-8	26,327	-0.03%
2018/10/15	17	31.93	13	32.04	32.00	4	26,269	0.02%
2018/10/12	15	31.99	19	32.12	31.85	-4	26,475	-0.02%
2018/10/11	4	32.00	5	31.82	31.80	-1	26,210	0.00%
2018/10/09	29	35.51	32	35.36	35.30	-3	26,240	-0.01%
2018/10/08	18	36.21	25	35.68	35.15	-7	26,051	-0.03%
2018/10/05	27	37.74	16	37.16	36.80	11	25,907	0.04%
2018/10/04	10	40.42	8	40.21	40.00	2	25,635	0.01%
2018/10/03	8	41.54	20	40.19	40.40	-12	25,839	-0.05%
2018/10/02	9	43.49	8	42.69	42.60	1	26,084	0.00%
2018/10/01	6	43.24	7	43.10	43.20	-1	26,286	0.00%
2018/09/28	20	43.04	15	43.45	43.50	5	26,732	0.02%
2018/09/27	21.1	43.48	16	42.37	42.20	5.1	26,709	0.02%
2018/09/26	14	44.02	7	43.97	43.80	7	27,040	0.03%
2018/09/25	30	44.80	30	44.96	44.15	0	26,956	0.00%
2018/09/21	21	43.18	30	42.21	43.85	-9	26,206	-0.03%
2018/09/20	13	41.12	17	41.13	40.75	-4	25,600	-0.02%
2018/09/19	9	42.00	5	41.63	40.20	4	25,686	0.02%
2018/09/18	28	41.47	10	41.02	40.95	18	25,896	0.07%
2018/09/17	35	42.36	50	42.06	42.40	-15	26,186	-0.06%
2018/09/14	29	40.60	16	41.07	41.45	13	25,773	0.05%
2018/09/13	13	39.26	18	38.13	37.70	-5	25,506	-0.02%
2018/09/12	18	38.67	14	38.62	38.65	4	25,568	0.02%
2018/09/11	39	39.48	31	39.62	39.60	8	25,723	0.03%
2018/09/10	25	39.04	9	38.43	37.45	16	25,491	0.06%
2018/09/07	26	42.74	20	42.07	41.50	6	25,119	0.02%
2018/09/06	20	44.65	20	44.17	44.00	0	25,060	0.00%
2018/09/05	4	44.69	11	44.40	44.55	-7	25,627	-0.03%
2018/09/04	7	43.79	1	44.30	43.85	6	27,102	0.02%
2018/09/03	15	45.20	4	43.73	43.55	11	27,874	0.04%
2018/08/31	21	46.34	15	46.60	47.25	6	28,015	0.02%
2018/08/30	26	48.12	27	47.71	47.50	-1	28,162	0.00%
2018/08/29	11	46.72	12	47.61	47.60	-1	28,205	0.00%
2018/08/28	22	47.69	31	47.50	47.10	-9	28,746	-0.03%
2018/08/27	15	45.08	17	45.74	47.20	-2	28,901	-0.01%
2018/08/24	41	44.34	23	43.45	42.95	18	29,383	0.06%
2018/08/23	17.1	46.79	16	46.78	46.40	1.1	30,829	0.00%
2018/08/22	14	47.47	9	47.12	47.10	5	31,632	0.02%
2018/08/21	23	47.56	18	47.14	47.00	5	33,184	0.02%
2018/08/20	26.7	47.80	21	47.98	47.00	5.7	34,269	0.02%
2018/08/17	31	52.00	4	51.10	51.80	27	34,573	0.08%
2018/08/16	21	50.54	8	51.13	51.20	13	34,777	0.04%
2018/08/15	6	51.58	3	51.60	50.20	3	35,119	0.01%
2018/08/14	18	53.24	17	53.49	53.50	1	35,718	0.00%
2018/08/13	22	55.80	8	54.16	53.60	14	35,970	0.04%
2018/08/10	7	60.30	12	59.69	58.80	-5	36,641	-0.01%
2018/08/09	9	58.80	9	59.54	59.60	0	38,103	0.00%
2018/08/08	8	59.36	5	58.94	58.60	3	39,838	0.01%
2018/08/07	22	58.95	19	59.79	59.50	3	40,602	0.01%
2018/08/06	4	57.65	3	58.17	58.30	1	41,808	0.00%
2018/08/03	9.1	57.22	13	56.42	57.80	-3.9	42,958	-0.01%
2018/08/02	36	58.41	25	58.34	56.50	11	43,259	0.03%
2018/08/01	21	62.61	10	62.12	61.80	11	43,841	0.03%
2018/07/31	23	62.19	8	62.51	63.00	15	45,167	0.03%
2018/07/30	10	63.26	4.3	63.25	61.80	5.7	45,338	0.01%
2018/07/27	14	63.66	26	63.77	64.60	-12	45,469	-0.03%
2018/07/26	6	63.83	5	64.14	63.30	1	45,878	0.00%
2018/07/25	4	63.35	4	63.68	63.00	0	46,171	0.00%
2018/07/24	20	62.64	18	62.82	62.90	2	46,194	0.00%
2018/07/23	4	61.10	22	61.46	62.80	-18	46,073	-0.04%
2018/07/20	32	64.37	36	62.56	62.40	-4	46,066	-0.01%
2018/07/19	37	63.62	14	63.74	64.00	23	45,727	0.05%
2018/07/18	3	61.53	7	62.50	61.50	-4	46,120	-0.01%
2018/07/17	12	63.88	24	63.58	62.60	-12	46,538	-0.03%
2018/07/16	9	63.76	19	63.88	64.30	-10	47,402	-0.02%
2018/07/13	12	63.57	61	62.71	62.30	-49	48,285	-0.10%
2018/07/12	70	62.86	21	62.33	62.10	49	47,998	0.10%
2018/07/11	17	61.78	14	62.12	62.00	3	47,915	0.01%
2018/07/10	17	60.48	30	61.16	62.40	-13	47,730	-0.03%
2018/07/09	10	58.92	26.1	58.36	57.80	-16.1	47,682	-0.03%
2018/07/06	19	55.91	19	56.94	58.70	0	47,345	0.00%
2018/07/05	56	54.61	55	53.16	53.90	1	46,923	0.00%
2018/07/04	8	55.08	4	54.03	53.00	4	46,768	0.01%
2018/07/03	16	59.61	3	58.43	58.10	13	46,387	0.03%
2018/07/02	7.1	60.79	21	60.80	59.10	-14	46,387	-0.03%
2018/06/29	21	61.39	12	61.09	62.30	9	46,271	0.02%
2018/06/28	43	61.95	47	62.35	60.80	-4	46,268	-0.01%
2018/06/27	19	60.76	24	61.12	61.60	-5	45,965	-0.01%
2018/06/26	25	59.75	52.2	60.05	60.70	-27.2	45,735	-0.06%
2018/06/25	21.4	59.02	4	58.65	57.60	17.4	45,247	0.04%
2018/06/22	16	60.73	5	60.00	59.70	11	45,234	0.02%
2018/06/21	10	62.13	27.1	62.68	62.50	-17.1	45,060	-0.04%
2018/06/20	19	62.05	38.4	61.41	60.60	-19.4	44,997	-0.04%
2018/06/19	52	65.55	42	64.61	64.50	10	44,847	0.02%
2018/06/15	18	67.67	26	67.23	66.60	-8	44,751	-0.02%
2018/06/14	22.3	66.60	41	67.29	68.10	-18.7	44,648	-0.04%
2018/06/13	64	69.88	46	69.52	67.00	18	44,859	0.04%
2018/06/12	122	71.95	115	72.70	70.00	7	44,681	0.02%	大買/大賣/
2018/06/11	45	66.22	61	68.25	69.70	-16	43,257	-0.04%
2018/06/08	10	62.97	18	62.79	63.40	-8	42,538	-0.02%
2018/06/07	16	65.84	4	66.45	65.00	12	42,363	0.03%
2018/06/06	4	65.30	19.1	65.15	66.00	-15.1	42,989	-0.04%
2018/06/05	45	65.08	33	64.53	63.70	12	43,474	0.03%
2018/06/04	34	67.08	14	67.42	67.30	20	42,688	0.05%
2018/06/01	42	69.95	22	68.71	67.10	20	42,378	0.05%
2018/05/31	57	71.00	103	70.60	69.90	-46	41,822	-0.11%	大賣/
2018/05/30	47	66.80	57	67.12	67.80	-10	40,393	-0.02%
2018/05/29	119	67.70	79	67.49	66.40	40	39,562	0.10%	大買/
2018/05/28	61	62.68	55	64.23	64.80	6	37,968	0.02%
2018/05/25	63	59.99	68	60.53	60.50	-5	36,847	-0.01%
2018/05/24	27	59.44	26	59.24	59.30	1	36,381	0.00%
2018/05/23	16	59.07	13	59.75	58.90	3	36,141	0.01%
2018/05/22	46	60.64	47	59.92	58.50	-1	35,613	0.00%
2018/05/21	23	63.00	10	62.68	62.60	13	34,997	0.04%
2018/05/18	79	62.01	115	62.63	63.20	-36	34,507	-0.10%	大賣/
2018/05/17	180	63.10	134	63.38	61.20	46	33,760	0.14%	大買/大賣/
2018/05/16	151	60.37	159	61.63	62.00	-8	32,460	-0.02%	大買/大賣/
2018/05/15	56	57.74	58	57.61	57.30	-2	31,009	-0.01%
2018/05/14	26	56.40	28.2	56.79	58.10	-2.2	30,392	-0.01%
2018/05/11	64	54.71	65	54.51	52.90	-1	29,133	0.00%
2018/05/10	45	52.36	33	52.18	53.50	12	27,993	0.04%
2018/05/09	80	53.55	41	52.60	52.50	39	27,547	0.14%
2018/05/08	56	53.22	65	53.64	53.80	-9	26,881	-0.03%
2018/05/07	9	48.31	11	48.78	50.00	-2	25,652	-0.01%
2018/05/04	9	47.73	10	47.34	47.25	-1	25,600	0.00%
2018/05/03	9	49.86	8	50.16	48.75	1	25,913	0.00%
2018/05/02	7	48.74	5	48.85	48.90	2	25,992	0.01%
2018/04/30	13	47.20	12	46.80	46.80	1	26,032	0.00%
2018/04/27	9	46.84	3	46.85	46.50	6	27,327	0.02%
2018/04/26	4	46.83	4	47.63	45.90	0	28,276	0.00%
2018/04/25	17	46.53	19	47.27	47.60	-2	28,445	-0.01%
2018/04/24	16	48.65	72	48.62	46.25	-56	29,126	-0.19%
2018/04/23	55	49.93	39	49.97	48.80	16	28,557	0.06%
2018/04/20	64	48.80	39	49.02	48.70	25	28,578	0.09%
2018/04/19	30	48.03	26.5	48.62	49.10	3.5	27,712	0.01%
2018/04/18	7	44.41	9	44.50	44.65	-2	26,756	-0.01%
2018/04/17	2	45.23	3	45.52	44.05	-1	26,930	0.00%
2018/04/16	64	46.05	27	45.67	45.50	37	27,170	0.14%
2018/04/13	46	46.35	39	46.38	45.65	7	27,575	0.03%
2018/04/12	4	44.61	10	44.55	44.90	-6	27,359	-0.02%
2018/04/11	27	46.01	21	45.62	45.05	6	28,225	0.02%
2018/04/10	8	44.79	4	44.78	44.60	4	28,851	0.01%
2018/04/09	1	44.10	6	44.12	43.80	-5	29,531	-0.02%
2018/04/03	7	43.79	7	43.69	44.25	0	29,498	0.00%
2018/04/02	2	43.43	20	43.55	43.05	-18	29,804	-0.06%
2018/03/31	1	43.70	2	43.85	44.00	-1	29,953	0.00%
2018/03/30	18	45.76	15	45.86	44.70	3	30,304	0.01%
2018/03/29	9	46.42	10	46.78	45.50	-1	30,876	0.00%
2018/03/28	2	45.75	4	46.21	45.80	-2	30,715	-0.01%
2018/03/27	8	47.01	5	47.08	47.15	3	30,879	0.01%
2018/03/26	2	45.55	2	45.40	45.75	0	31,408	0.00%
2018/03/23	8	45.10	12	45.05	45.00	-4	31,596	-0.01%
2018/03/22	37	47.46	41	47.56	47.05	-4	31,550	-0.01%
2018/03/21	2	47.20	2	47.85	47.00	0	31,458	0.00%
2018/03/20	3	47.25	3	47.30	47.25	0	31,677	0.00%
2018/03/19	10	48.20	11	48.63	47.65	-1	31,851	0.00%
2018/03/16	15	48.16	22	48.44	47.20	-7	31,592	-0.02%
2018/03/15	6	46.91	2.1	46.45	47.00	3.9	31,638	0.01%
2018/03/14	1	48.00	3	47.27	46.90	-2	31,960	-0.01%
2018/03/13	8	48.23	14	48.40	48.55	-6	32,804	-0.02%
2018/03/12	41	48.07	6	48.48	47.75	35	33,151	0.11%
2018/03/09	13	45.33	37	46.26	47.50	-24	33,111	-0.07%
2018/03/08	7	43.16	6	43.21	43.20	1	33,139	0.00%
2018/03/07	14	42.89	14	42.73	42.70	0	33,542	0.00%
2018/03/06	17	42.41	15	42.42	42.40	2	33,993	0.01%
2018/03/05	16.1	42.85	13	41.95	41.40	3.1	34,392	0.01%
2018/03/02	36	44.41	37	44.20	44.10	-1	34,552	0.00%
2018/03/01	3	44.90	2	44.75	45.00	1	35,135	0.00%
2018/02/27	10	45.82	12	45.55	45.30	-2	35,753	-0.01%
2018/02/26	18	45.73	64	46.09	45.50	-46	36,140	-0.13%
2018/02/23	16	44.67	18	44.65	44.50	-2	36,662	-0.01%
2018/02/22	1	44.85	9	44.47	44.15	-8	38,036	-0.02%
2018/02/21	26	44.93	9	44.97	45.00	17	39,623	0.04%
2018/02/12	5	43.40	5	43.30	43.00	0	39,949	0.00%
2018/02/09	8	40.48	7	42.51	42.90	1	40,294	0.00%
2018/02/08	67	44.75	65	43.55	43.50	2	40,591	0.00%
2018/02/07	57	45.57	14	45.35	45.10	43	40,855	0.11%
2018/02/06	19	43.64	27	43.05	42.50	-8	41,706	-0.02%
2018/02/05	5	45.60	5	45.16	47.20	0	43,336	0.00%
2018/02/02	24	47.35	14	47.23	47.20	10	44,680	0.02%
2018/02/01	24	48.59	19	48.28	48.00	5	46,364	0.01%
2018/01/31	12	47.22	27.3	46.98	48.00	-15.3	47,867	-0.03%
2018/01/30	34	49.42	20	48.80	48.60	14	48,603	0.03%
2018/01/29	3	49.67	3	49.85	49.85	0	48,644	0.00%
2018/01/26	52	50.13	31	49.25	49.00	21	48,988	0.04%
2018/01/25	25	51.16	12	49.54	49.50	13	48,892	0.03%
2018/01/24	20	52.58	19	52.52	52.30	1	48,813	0.00%
2018/01/23	79	54.35	55	53.07	52.40	24	49,067	0.05%
2018/01/22	29	51.58	102	52.76	53.60	-73	48,434	-0.15%	大賣/
2018/01/19	16	48.45	16	48.59	48.75	0	49,111	0.00%
2018/01/18	22	48.42	49	48.34	47.90	-27	49,222	-0.05%
2018/01/17	17	47.24	17	47.23	46.90	0	49,485	0.00%
2018/01/16	24	47.35	35	47.51	47.05	-11	50,360	-0.02%
2018/01/15	12	46.58	14	46.67	47.00	-2	51,050	0.00%
2018/01/12	96	46.34	34.1	46.26	45.90	61.9	51,888	0.12%
2018/01/11	21	46.03	22	46.12	46.20	-1	52,157	0.00%
2018/01/10	49	46.34	45	46.38	45.85	4	52,303	0.01%
2018/01/09	17	46.49	17	46.76	47.25	0	52,530	0.00%
2018/01/08	20	46.13	71	45.07	45.05	-51	52,941	-0.10%
2018/01/05	37	47.93	52	47.79	47.15	-15	53,817	-0.03%
2018/01/04	47	45.39	57	45.35	46.50	-10	54,411	-0.02%
2018/01/03	28	43.93	35.2	44.49	43.95	-7.2	53,809	-0.01%
2018/01/02	30	42.67	25	42.47	42.35	5	53,322	0.01%