合晶 (6182)-元富-烏日券商分點個股進出

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
37.75
漲跌
▼0.80
漲幅
-2.08%
成交量
4,440張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:14:30(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－元富-烏日券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-烏日券商分點個股進出
元富-烏日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
2024/06/05	0	0.00	3	38.55	38.55	-3	2,718	-0.11%
2024/06/04	1	39.00	1	39.25	38.70	0	3,056	0.00%
2024/06/03	1	39.20	0	0.00	38.95	1	3,076	0.03%
2024/05/31	0	0.00	1.2	39.13	39.10	-1.2	3,080	-0.04%
2024/05/30	1	39.60	0.1	39.90	39.60	1	3,058	0.03%
2024/05/28	0	0.00	6	40.54	40.35	-6	3,044	-0.20%
2024/05/27	8	39.95	1	39.90	39.65	7	3,013	0.23%
2024/05/23	1.2	40.42	3	40.33	39.90	-1.8	3,033	-0.06%
2024/05/22	0	0.00	1	40.00	40.40	-1	3,022	-0.03%
2024/05/21	2.2	39.95	0	0.00	39.80	2.2	2,998	0.07%
2024/05/20	5	40.30	1.1	40.39	40.15	3.9	2,999	0.13%
2024/05/17	3	39.85	4	39.88	40.35	-1	2,984	-0.03%
2024/05/16	0.3	39.70	0.2	39.69	39.55	0.1	2,952	0.00%
2024/05/15	0	0.00	0.1	39.75	39.55	-0.1	2,960	0.00%
2024/05/14	2	39.68	1	39.65	39.65	1	2,977	0.03%
2024/05/13	2.2	39.91	0.1	40.00	40.05	2	2,976	0.07%
2024/05/10	0	0.00	1	39.50	39.95	-1	2,954	-0.03%
2024/05/09	0.1	39.00	0	0.00	39.30	0.1	2,923	0.00%
2024/05/08	1.4	38.75	0	0.00	38.80	1.4	2,934	0.05%
2024/05/07	1	38.95	5	38.88	39.20	-4	2,925	-0.14%
2024/05/06	1	38.80	0	0.00	39.00	1	2,927	0.03%
2024/05/03	1	38.95	1	39.30	38.85	0	2,924	0.00%
2024/05/02	2	39.03	0	0.00	39.20	2	2,949	0.07%
2024/04/30	0.1	39.60	1.1	39.55	39.50	-1.1	2,935	-0.04%
2024/04/29	1.1	39.35	1	39.35	39.50	0.1	2,941	0.00%
2024/04/26	0	0.00	1	39.05	39.20	-1	2,937	-0.03%
2024/04/25	1.1	39.20	0.1	39.20	39.20	1	2,940	0.03%
2024/04/24	0.1	38.95	1.1	38.90	39.00	-1	2,969	-0.03%
2024/04/23	3.1	38.70	1.2	38.66	38.55	1.9	3,016	0.06%
2024/04/22	0	0.00	1	39.25	38.95	-1	3,017	-0.03%
2024/04/19	3	38.77	0	0.00	38.85	3	3,009	0.10%
2024/04/18	1.1	39.85	0	0.00	39.70	1.1	2,977	0.04%
2024/04/17	1.1	39.82	3	39.55	39.75	-1.9	2,966	-0.07%
2024/04/16	1.1	39.02	0	39.10	38.90	1	2,945	0.03%
2024/04/15	1.1	39.98	1	40.10	40.10	0.1	2,945	0.00%
2024/04/11	1.1	39.75	0	0.00	39.55	1.1	2,967	0.04%
2024/04/10	2	39.93	2	40.33	39.95	0	3,008	0.00%
2024/04/09	0	0.00	2	39.95	39.90	-2	3,025	-0.07%
2024/04/08	0	0.00	2	40.03	40.00	-2	3,039	-0.07%
2024/04/03	2	39.68	1	39.65	39.95	1	3,069	0.03%
2024/04/02	0	0.00	1	39.50	40.15	-1	3,112	-0.03%
2024/04/01	4	39.95	2	39.70	39.90	2	3,203	0.06%
2024/03/28	6	39.05	0	0.00	38.80	6	3,278	0.18%
2024/03/27	1	38.95	1	39.05	39.00	0	3,324	0.00%
2024/03/26	2	39.00	1	39.45	38.75	1	3,388	0.03%
2024/03/25	2	39.50	0	0.00	39.10	2	3,432	0.06%
2024/03/22	3	39.85	0	0.00	39.70	3	3,537	0.08%
2024/03/21	12	40.10	0	0.00	40.00	12	3,678	0.33%
2024/03/20	2	40.50	3	40.50	40.15	-1	3,999	-0.03%
2024/03/19	1	39.85	1	39.95	39.60	0	4,036	0.00%
2024/03/18	5	39.15	0	0.00	38.80	5	4,353	0.11%
2024/03/15	11	39.85	0.2	39.95	39.70	10.8	4,579	0.24%
2024/03/14	0	0.00	0.1	40.35	40.20	-0.1	4,547	0.00%
2024/03/13	5.1	40.87	3	41.37	40.70	2.1	4,537	0.05%
2024/03/12	2	41.25	0	0.00	41.20	2	4,493	0.04%
2024/03/11	15.1	42.10	12.1	42.60	41.60	3	4,453	0.07%
2024/03/08	1	42.60	5	42.40	42.35	-4	4,322	-0.09%
2024/03/07	5.2	40.13	2	39.95	39.95	3.2	3,985	0.08%
2024/03/05	3	40.65	0	0.00	40.10	3	3,980	0.08%
2024/03/04	1	40.10	1	40.10	40.10	0	3,992	0.00%
2024/02/29	0	0.00	5	39.95	39.80	-5	4,017	-0.12%
2024/02/27	1	39.90	0	0.00	39.90	1	4,006	0.02%
2024/02/26	10	40.57	0	0.00	40.40	10	3,992	0.25%
2024/02/22	1	41.35	0	0.00	41.20	1	3,963	0.03%
2024/02/21	0	0.00	4	41.28	41.20	-4	3,965	-0.10%
2024/02/20	5	41.50	6	41.30	41.30	-1	3,960	-0.03%
2024/02/19	6	41.73	0	0.00	41.70	6	3,969	0.15%
2024/02/16	1	40.95	2	41.35	41.40	-1	3,966	-0.03%
2024/02/15	1	40.70	0	0.00	41.20	1	3,965	0.03%
2024/02/05	4	40.85	0	0.00	40.70	4	3,961	0.10%
2024/02/01	1.1	40.75	0	0.00	41.00	1.1	4,014	0.03%
2024/01/31	0	0.00	1	41.35	41.25	-1	4,029	-0.02%
2024/01/30	3	40.87	2	40.60	40.55	1	4,055	0.02%
2024/01/29	1	41.25	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	41.80	0	0.00	41.50	1	4,137	0.02%
2024/01/24	1.1	42.45	0	0.00	42.35	1.1	4,158	0.03%
2024/01/23	0	0.00	1	42.30	42.30	-1	4,234	-0.02%
2024/01/15	0.1	43.25	0	0.00	43.15	0.1	4,308	0.00%
2024/01/10	0.1	42.60	0	0.00	42.35	0.1	4,351	0.00%
2024/01/09	0.1	43.05	4	43.11	43.05	-3.9	4,338	-0.09%
2024/01/08	0	0.00	1.1	43.57	43.55	-1.1	4,326	-0.03%
2024/01/05	4	43.15	0	0.00	43.05	4	4,347	0.09%
2024/01/04	5	43.09	0	0.00	43.25	5	4,341	0.12%
2024/01/03	0.1	43.05	2	42.93	43.20	-1.9	4,318	-0.04%
2023/12/29	0	0.00	1	43.50	43.30	-1	4,298	-0.02%
2023/12/28	0.1	43.85	0	0.00	43.55	0.1	4,277	0.00%
2023/12/27	2.2	43.98	1	43.75	43.95	1.2	4,250	0.03%
2023/12/26	4	43.90	1	44.10	44.15	3	4,172	0.07%
2023/12/25	3	43.88	0	0.00	43.75	3	4,130	0.07%
2023/12/22	0	0.00	2	44.20	44.10	-2	4,096	-0.05%
2023/12/20	2	44.98	0	0.00	44.65	2	3,989	0.05%
2023/12/19	2.1	45.49	2	44.65	45.00	0.1	3,943	0.00%
2023/12/18	1.1	47.87	7	46.75	46.05	-5.9	3,839	-0.15%
2023/12/15	6	48.35	13.2	48.06	48.05	-7.2	3,768	-0.19%
2023/12/14	1.1	47.24	0	0.00	47.40	1.1	3,495	0.03%
2023/12/13	15.6	47.91	17.4	48.58	46.45	-1.9	3,474	-0.05%
2023/12/12	6	45.89	11	46.35	47.60	-5	3,179	-0.16%
2023/12/11	0	0.00	3	44.30	44.20	-3	2,933	-0.10%
2023/12/07	0	0.00	4	44.06	43.80	-4	3,090	-0.13%
2023/12/06	2	44.53	0	0.00	44.35	2	3,137	0.06%
2023/12/04	0	0.00	1	45.60	45.00	-1	3,281	-0.03%
2023/11/30	2	45.35	1	45.25	45.00	1	3,365	0.03%
2023/11/29	0	0.00	1	44.95	45.20	-1	3,346	-0.03%
2023/11/28	3	44.40	13	44.52	44.85	-10	3,332	-0.30%
2023/11/27	0	0.00	11	44.05	43.85	-11	3,299	-0.33%
2023/11/24	2	44.13	0	0.00	43.85	2	3,305	0.06%
2023/11/21	1	44.15	0	0.00	43.60	1	3,334	0.03%
2023/11/20	1	43.90	1	44.00	44.05	0	3,340	0.00%
2023/11/17	1	43.85	0	0.00	43.80	1	3,358	0.03%
2023/11/16	0	0.00	2	43.30	43.80	-2	3,373	-0.06%
2023/11/15	1	43.10	1	43.05	43.00	0	3,371	0.00%
2023/11/14	1	42.65	0	0.00	42.65	1	3,404	0.03%
2023/11/08	1	43.60	1	43.40	43.15	0	3,457	0.00%
2023/11/07	1	43.05	0	0.00	43.00	1	3,444	0.03%
2023/11/03	20	45.20	1	45.20	44.85	19	3,442	0.55%
2023/11/01	3	43.28	15	44.43	44.60	-12	3,501	-0.34%
2023/10/31	7	44.01	0	0.00	43.60	7	3,473	0.20%
2023/10/30	4	45.51	1	45.40	45.10	3	3,470	0.09%
2023/10/27	1	46.45	0	0.00	45.80	1	3,464	0.03%
2023/10/26	2	45.50	0	0.00	45.45	2	3,495	0.06%
2023/10/25	2	46.75	2	46.80	46.15	0	3,467	0.00%
2023/10/24	2	46.70	1	46.50	46.70	1	3,475	0.03%
2023/10/23	1	46.25	0	0.00	46.00	1	3,507	0.03%
2023/10/20	0	0.00	1.2	46.23	46.00	-1.2	3,539	-0.03%
2023/10/19	0	0.00	0.2	45.35	45.90	-0.2	3,586	0.00%
2023/10/18	0	0.00	7	46.07	45.90	-7	3,621	-0.19%
2023/10/17	0.1	46.50	0.2	46.29	46.05	-0.2	3,611	0.00%
2023/10/13	1.1	46.34	0	0.00	46.50	1.1	3,861	0.03%
2023/10/12	1	45.70	0	0.00	45.85	1	3,963	0.03%
2023/10/11	0	0.00	1.5	45.54	45.05	-1.5	4,050	-0.04%
2023/10/06	1	45.90	1	45.70	45.95	0	4,134	0.00%
2023/10/05	0.1	45.35	1.3	45.79	46.00	-1.2	4,280	-0.03%
2023/10/04	1	44.65	0	0.00	44.95	1	4,411	0.02%
2023/09/28	0	0.00	0.1	44.10	44.00	-0.1	4,614	0.00%
2023/09/27	0	0.00	0.1	44.10	44.00	-0.1	4,641	0.00%
2023/09/26	0	0.00	0.2	44.66	44.65	-0.2	4,648	0.00%
2023/09/25	0	0.00	0.2	44.90	44.95	-0.2	4,702	0.00%
2023/09/22	0	0.00	2	44.50	45.20	-2	4,714	-0.04%
2023/09/21	30	44.95	1.3	45.23	44.85	28.8	4,742	0.61%
2023/09/20	3.1	44.69	5	44.68	44.90	-1.9	4,817	-0.04%
2023/09/19	1	46.05	3	46.55	45.70	-2	4,900	-0.04%
2023/09/18	2.2	47.25	7	47.00	46.70	-4.8	4,853	-0.10%
2023/09/15	0.1	46.50	1.1	46.42	46.50	-1	4,802	-0.02%
2023/09/14	2.1	46.20	0	0.00	46.00	2.1	4,750	0.04%
2023/09/13	1.1	46.23	6	45.83	45.90	-5	4,749	-0.10%
2023/09/12	0	0.00	1.1	45.35	45.65	-1.1	4,776	-0.02%
2023/09/11	3	44.67	1	44.55	44.40	2	4,792	0.04%
2023/09/08	2.1	44.30	2	44.90	44.85	0.1	5,009	0.00%
2023/09/07	1.1	44.99	3	45.05	44.85	-1.9	4,970	-0.04%
2023/09/06	0.3	44.24	1	44.00	44.30	-0.8	4,892	-0.02%
2023/09/05	0.1	43.30	1.1	43.46	43.55	-1.1	4,848	-0.02%
2023/09/04	1	43.15	0	0.00	43.20	1	4,859	0.02%
2023/09/01	1.1	42.80	2.1	42.99	43.10	-1.1	4,864	-0.02%
2023/08/31	1	42.60	1	42.90	42.60	0	4,871	0.00%
2023/08/30	2.1	42.45	0.1	42.50	42.45	2	4,885	0.04%
2023/08/29	0	0.00	1.3	42.50	42.50	-1.3	4,909	-0.03%
2023/08/28	0.1	42.10	0	0.00	42.00	0.1	4,910	0.00%
2023/08/24	2.1	41.85	1.1	41.89	41.75	1	4,913	0.02%
2023/08/23	2.1	42.12	1.1	41.95	42.00	1	4,928	0.02%
2023/08/22	1	41.06	1	41.74	41.65	0	4,921	0.00%
2023/08/21	8.1	41.00	4.1	40.86	41.10	4	4,900	0.08%
2023/08/17	0.1	40.00	1	40.60	40.80	-0.9	4,877	-0.02%
2023/08/15	1.2	39.18	0	0.00	39.25	1.2	4,833	0.02%
2023/08/14	0	0.00	4	39.00	39.25	-4	4,827	-0.08%
2023/08/11	1.2	40.04	0	40.10	39.95	1.1	4,795	0.02%
2023/08/10	0.1	40.40	1	40.00	40.00	-1	4,773	-0.02%
2023/08/09	1.8	40.96	0.1	40.50	40.45	1.7	4,724	0.04%
2023/08/08	2	41.68	0	41.75	41.50	2	4,637	0.04%
2023/08/07	2.1	42.23	1.1	42.31	42.30	0.9	4,601	0.02%
2023/08/04	0	0.00	1.2	42.65	42.70	-1.2	4,583	-0.03%
2023/08/02	2	42.20	0.2	42.20	42.45	1.8	4,603	0.04%
2023/08/01	1.1	42.75	1	42.95	43.05	0.1	4,540	0.00%
2023/07/31	6	42.87	0.1	42.75	42.50	5.9	4,534	0.13%
2023/07/28	1.1	43.89	0	0.00	43.50	1.1	4,463	0.02%
2023/07/27	0.1	43.00	1.2	43.52	43.60	-1.1	4,464	-0.03%
2023/07/25	3.1	43.76	0	0.00	43.55	3.1	4,430	0.07%
2023/07/21	0.1	44.85	1.1	44.42	44.40	-1.1	4,421	-0.02%
2023/07/20	1.1	45.66	0.1	45.75	45.60	1	4,426	0.02%
2023/07/19	4.1	46.39	2.1	46.65	45.60	2	4,456	0.04%
2023/07/18	4	48.56	9	48.57	48.60	-5	4,399	-0.11%
2023/07/17	1.2	48.82	2.1	48.68	48.90	-0.9	4,293	-0.02%
2023/07/14	2.1	47.89	23.1	48.13	48.45	-21	4,239	-0.50%
2023/07/13	20.4	47.54	0	47.54	47.35	20.3	4,166	0.49%
2023/07/12	2.5	48.29	3	48.33	48.10	-0.5	4,123	-0.01%
2023/07/11	0.1	47.35	27.1	47.75	47.80	-27	4,014	-0.67%
2023/07/10	2	46.93	11	47.59	47.30	-9	3,981	-0.23%
2023/07/07	37.1	46.50	0.1	46.85	46.70	37	3,963	0.93%
2023/07/06	1.1	47.74	8	47.78	47.75	-7	3,922	-0.18%
2023/07/05	0	47.05	0	0.00	47.35	0	3,870	0.00%
2023/07/04	1	46.85	1.1	46.90	46.75	-0.1	3,838	0.00%
2023/07/03	2	47.33	2	47.40	47.30	0	3,841	0.00%
2023/06/30	0.1	46.80	0	0.00	47.30	0.1	3,822	0.00%
2023/06/29	3	46.70	1	46.75	46.95	2	3,842	0.05%
2023/06/28	2	47.13	1	47.15	47.20	1	3,834	0.03%
2023/06/27	1.1	47.50	36	46.96	46.60	-35	3,836	-0.91%
2023/06/26	0.1	46.15	0	0.00	46.15	0.1	3,751	0.00%
2023/06/21	0	0.00	2	46.23	46.15	-2	3,831	-0.05%
2023/06/20	1.1	45.98	0	0.00	45.95	1.1	3,980	0.03%
2023/06/19	3	46.45	20	46.25	46.25	-17	4,117	-0.41%
2023/06/16	1.1	46.49	5	46.50	46.65	-3.9	4,269	-0.09%
2023/06/15	0.1	46.20	0	0.00	46.40	0.1	4,270	0.00%
2023/06/14	6	46.21	3	46.00	46.30	3	4,244	0.07%
2023/06/13	0	0.00	1	44.45	44.50	-1	4,099	-0.02%
2023/06/12	1.1	43.85	4	43.65	43.85	-2.9	4,195	-0.07%
2023/06/09	2.1	44.01	1	43.65	43.90	1.1	4,224	0.03%
2023/06/08	5	44.30	3	44.15	44.05	2	4,254	0.05%
2023/06/07	1	44.85	0	0.00	45.20	1	4,335	0.02%
2023/06/06	0	0.00	6	45.00	45.20	-6	4,371	-0.14%
2023/06/05	2	45.40	0	0.00	45.40	2	4,430	0.05%
2023/06/02	1	45.05	4	45.01	44.75	-3	4,433	-0.07%
2023/05/30	2.1	44.62	1	44.80	44.95	1.1	4,461	0.03%
2023/05/26	0	0.00	1	44.40	44.05	-1	4,455	-0.02%
2023/05/25	0	0.00	6	44.05	44.05	-6	4,447	-0.13%
2023/05/24	0.1	43.95	1	43.95	44.00	-1	4,492	-0.02%
2023/05/23	1.1	44.01	2	44.10	44.10	-1	4,510	-0.02%
2023/05/22	10.1	43.75	0	0.00	43.70	10.1	4,504	0.22%
2023/05/19	0	0.00	0.1	43.50	43.20	-0.1	4,523	0.00%
2023/05/18	1.1	43.36	2	43.53	43.50	-0.9	4,597	-0.02%
2023/05/17	1.1	43.15	0	0.00	43.00	1.1	4,643	0.02%
2023/05/16	0	0.00	5	42.80	42.80	-5	4,638	-0.11%
2023/05/12	1	42.20	0	0.00	42.40	1	4,730	0.02%
2023/05/08	2	44.20	0	0.00	43.80	2	4,988	0.04%
2023/05/05	8	44.04	6	44.13	43.95	2	5,039	0.04%
2023/05/04	2	44.00	2	44.00	43.95	0	5,109	0.00%
2023/05/03	0	0.00	1	44.00	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	1	43.75	44.00	-1	5,268	-0.02%
2023/04/28	5	43.47	0	0.00	43.20	5	5,378	0.09%
2023/04/27	12	42.86	0	0.00	43.20	12	5,360	0.22%
2023/04/26	7	42.30	7	42.59	42.50	0	5,334	0.00%
2023/04/25	0	0.00	3	42.78	42.55	-3	5,320	-0.06%
2023/04/24	2	43.65	0.3	43.55	43.55	1.7	5,314	0.03%
2023/04/21	3	45.10	0	0.00	44.10	3	5,301	0.06%
2023/04/20	1	45.50	1	45.35	45.15	0	5,273	0.00%
2023/04/19	2	45.50	0	0.00	45.25	2	5,337	0.04%
2023/04/17	2	46.18	0	0.00	46.15	2	5,238	0.04%
2023/04/14	10	46.85	0	0.00	46.70	10	5,182	0.19%
2023/04/13	15	47.63	0	0.00	46.85	15	5,147	0.29%
2023/04/12	20	47.90	1	48.25	48.35	19	5,035	0.38%
2023/04/11	0	0.00	9	48.67	48.30	-9	4,993	-0.18%
2023/04/10	2	48.65	0	0.00	48.65	2	4,980	0.04%
2023/04/06	2	47.65	0.1	47.85	47.60	1.9	4,906	0.04%
2023/03/31	1	48.70	2	48.85	48.50	-1	4,867	-0.02%
2023/03/30	2	48.55	8	48.74	48.65	-6	4,837	-0.12%
2023/03/29	8	47.99	1	48.35	48.00	7	4,819	0.15%
2023/03/28	11	48.35	3	48.85	48.10	8	4,807	0.17%
2023/03/27	3	49.00	5	49.02	48.90	-2	4,706	-0.04%
2023/03/24	4	49.46	4	49.49	49.35	0	4,633	0.00%
2023/03/23	17	49.23	16	49.05	49.55	1	4,531	0.02%
2023/03/22	11	48.72	21	48.53	48.90	-10	4,355	-0.23%
2023/03/21	9	48.08	7	48.02	47.70	2	4,191	0.05%
2023/03/20	2	46.60	10	46.98	47.20	-8	4,007	-0.20%
2023/03/17	4	46.44	3	46.70	46.20	1	3,945	0.03%
2023/03/16	6	46.30	5	46.49	46.45	1	3,860	0.03%
2023/03/15	2	45.95	5	46.38	45.95	-3	3,782	-0.08%
2023/03/10	10	45.94	0	0.00	45.40	10	3,731	0.27%
2023/03/09	2	46.60	2	46.45	46.20	0	3,782	0.00%
2023/03/08	1	46.90	2	45.75	46.90	-1	3,772	-0.03%
2023/03/07	0	0.00	1	46.20	46.10	-1	3,742	-0.03%
2023/03/06	2	46.00	0	0.00	46.05	2	3,738	0.05%
2023/03/03	1	44.80	1	45.00	45.00	0	3,738	0.00%
2023/03/02	1	44.90	0	0.00	44.75	1	3,832	0.03%
2023/02/24	2	45.35	0	0.00	44.90	2	3,889	0.05%
2023/02/22	2	44.95	0	0.00	45.15	2	3,948	0.05%
2023/02/21	0	0.00	5	45.96	45.85	-5	3,949	-0.13%
2023/02/20	2	46.40	3	46.45	46.35	-1	4,028	-0.02%
2023/02/17	2	46.15	0	0.00	46.25	2	4,126	0.05%
2023/02/16	5	46.37	3	46.08	46.45	2	4,165	0.05%
2023/02/15	0	0.00	3	45.10	45.05	-3	4,284	-0.07%
2023/02/14	1	45.45	1	45.30	45.05	0	4,354	0.00%
2023/02/09	0	0.00	31	46.82	46.65	-31	4,594	-0.67%
2023/02/08	1	46.30	0	0.00	46.15	1	4,578	0.02%
2023/02/07	3	46.20	4	45.71	46.20	-1	4,562	-0.02%
2023/02/06	0	0.00	11	44.90	44.70	-11	4,616	-0.24%
2023/02/03	1	45.65	0	0.00	45.55	1	4,610	0.02%
2023/02/02	0	0.00	4	46.18	46.10	-4	4,610	-0.09%
2023/02/01	2	45.55	1	45.50	45.50	1	4,585	0.02%
2023/01/30	3	43.55	5	43.76	44.50	-2	4,570	-0.04%
2023/01/13	5	42.35	0	0.00	41.80	5	4,593	0.11%
2023/01/12	7	42.94	0	0.00	42.55	7	4,600	0.15%
2023/01/09	0	0.00	2	43.70	44.25	-2	4,683	-0.04%
2023/01/06	5	42.40	9	42.10	42.50	-4	4,652	-0.09%
2023/01/05	0	0.00	1	42.10	41.65	-1	4,758	-0.02%
2022/12/30	2	40.80	0	0.00	40.80	2	4,942	0.04%
2022/12/28	5	41.57	0	0.00	40.75	5	5,203	0.10%
2022/12/27	0	0.00	1	42.55	42.15	-1	5,257	-0.02%
2022/12/26	0	0.00	5	41.92	41.80	-5	5,361	-0.09%
2022/12/23	0.1	41.90	0	0.00	41.80	0.1	5,471	0.00%
2022/12/21	0	0.00	2	42.40	41.65	-2	5,752	-0.03%
2022/12/20	1	42.55	5	43.00	41.85	-4	6,069	-0.07%
2022/12/16	5	43.60	0	0.00	43.65	5	6,368	0.08%
2022/12/15	0	0.00	1	44.85	44.60	-1	6,395	-0.02%
2022/12/14	0	0.00	5	44.75	44.80	-5	6,467	-0.08%
2022/12/13	0	0.00	1	43.95	43.85	-1	6,483	-0.02%
2022/12/12	8	43.75	0	0.00	43.75	8	6,505	0.12%
2022/12/09	3	44.60	1	45.20	44.25	2	6,550	0.03%
2022/12/08	0	0.00	3	44.78	44.85	-3	6,563	-0.05%
2022/12/07	9	45.05	2	45.23	44.75	7	6,595	0.11%
2022/12/05	0	0.00	1	47.80	47.70	-1	6,613	-0.02%
2022/12/02	7	47.56	0	0.00	47.60	7	6,622	0.11%
2022/12/01	2	47.40	0	0.00	47.70	2	6,644	0.03%
2022/11/30	1	45.80	5	45.20	45.95	-4	6,594	-0.06%
2022/11/29	7.1	44.79	0	45.20	45.20	7.1	6,728	0.11%
2022/11/28	1	45.80	5	45.80	45.55	-4	6,740	-0.06%
2022/11/25	5	46.60	0.1	46.30	45.90	4.9	6,802	0.07%
2022/11/24	0	0.00	8	46.22	46.50	-8	6,820	-0.12%
2022/11/23	0.1	46.00	0	45.70	45.20	0	6,795	0.00%
2022/11/18	10	46.30	4.1	45.73	45.65	6	7,432	0.08%
2022/11/17	1	45.75	5.1	45.87	46.20	-4.1	7,423	-0.05%
2022/11/16	0.1	45.68	0.1	46.00	46.10	0	7,464	0.00%
2022/11/15	2.1	45.55	4.1	45.70	46.00	-2	7,430	-0.03%
2022/11/14	3	45.07	2	44.73	45.00	1	7,468	0.01%
2022/11/11	18	45.37	18	45.15	44.75	0	7,530	0.00%
2022/11/10	5.1	43.62	9	43.77	43.80	-4	7,430	-0.05%
2022/11/09	3.1	42.93	37	42.72	43.00	-34	7,527	-0.45%
2022/11/08	0.1	42.75	8.1	42.71	42.25	-8	7,570	-0.11%
2022/11/07	3.1	42.16	5.1	42.35	42.35	-2	7,805	-0.03%
2022/11/04	38.1	41.51	1	41.90	42.20	37.1	8,032	0.46%
2022/11/03	5	40.62	1	41.05	41.40	4	8,027	0.05%
2022/11/02	7.1	40.89	1.2	40.54	41.00	5.9	8,098	0.07%
2022/11/01	2	40.35	0	0.00	40.20	2	8,034	0.02%
2022/10/31	0	0.00	3	39.78	39.90	-3	8,129	-0.04%
2022/10/28	4	39.13	0	0.00	39.05	4	8,131	0.05%
2022/10/27	1	39.65	14	39.51	39.95	-13	8,121	-0.16%
2022/10/26	12	37.78	8	38.34	37.60	4	8,063	0.05%
2022/10/25	6	38.56	5	38.94	38.30	1	8,072	0.01%
2022/10/24	2	39.28	1	40.25	38.95	1	8,111	0.01%
2022/10/20	1	38.60	7	39.37	38.70	-6	8,089	-0.07%
2022/10/18	2	39.65	2	40.15	39.55	0	8,090	0.00%
2022/10/17	0	0.00	1	38.60	39.80	-1	8,162	-0.01%
2022/10/14	0.1	38.70	4	38.49	38.95	-4	8,231	-0.05%
2022/10/13	7	37.31	0	0.00	36.40	7	8,282	0.08%
2022/10/12	1.1	38.71	1.1	38.86	38.70	0	8,242	0.00%
2022/10/11	3	38.40	3	38.67	38.40	0	8,291	0.00%
2022/10/07	1	40.40	0.1	40.65	40.60	1	8,336	0.01%
2022/10/06	4	40.95	4	41.24	41.10	0	8,352	0.00%
2022/10/05	2	41.45	2	41.83	40.80	0	8,345	0.00%
2022/10/04	1	39.90	0	0.00	39.90	1	8,311	0.01%
2022/10/03	1.3	38.49	0	0.00	38.60	1.3	8,391	0.01%
2022/09/30	7	38.84	8	38.13	39.45	-1	8,407	-0.01%
2022/09/29	1	38.80	0	0.00	38.30	1	8,428	0.01%
2022/09/28	5	38.97	0	0.00	37.90	5	8,439	0.06%
2022/09/27	9	38.83	5	39.47	40.30	4	8,331	0.05%
2022/09/26	10	40.91	15	40.53	40.15	-5	8,083	-0.06%
2022/09/23	6	44.72	0	0.00	44.60	6	7,976	0.08%
2022/09/21	0	0.00	1	45.65	45.35	-1	7,978	-0.01%
2022/09/20	1	47.00	0	0.00	46.60	1	7,971	0.01%
2022/09/16	1.1	48.01	1	48.00	47.25	0	8,045	0.00%
2022/09/15	1	48.50	0	0.00	48.25	1	8,114	0.01%
2022/09/14	8.3	47.84	1	48.70	48.80	7.3	8,186	0.09%
2022/09/13	0.2	49.03	0	0.00	48.90	0.2	8,228	0.00%
2022/09/12	0	0.00	5	49.30	49.30	-5	8,309	-0.06%
2022/09/08	1	47.75	1	47.60	48.00	0	8,404	0.00%
2022/09/07	10	46.35	0	0.00	46.50	10	8,480	0.12%
2022/09/06	0	0.00	5.5	48.35	47.30	-5.5	8,494	-0.06%
2022/09/05	1.1	49.06	1	49.10	48.50	0.1	8,483	0.00%
2022/09/02	2	51.90	2	51.45	51.00	0	8,479	0.00%
2022/08/31	4	51.88	5	51.50	52.20	-1	8,464	-0.01%
2022/08/30	3	51.97	3	51.83	52.00	0	8,477	0.00%
2022/08/29	4	50.73	1	50.40	50.70	3	8,441	0.04%
2022/08/26	3.1	53.68	1.5	53.17	52.70	1.6	8,393	0.02%
2022/08/25	2	52.70	2.2	52.60	53.60	-0.2	8,176	0.00%
2022/08/23	1	50.00	1	50.30	50.70	0	8,204	0.00%
2022/08/22	2	51.10	1	50.80	50.80	1	8,484	0.01%
2022/08/19	2	52.05	3	51.80	51.60	-1	8,626	-0.01%
2022/08/18	1	51.50	6	50.40	51.50	-5	8,886	-0.06%
2022/08/16	5	51.06	5	51.56	51.00	0	9,064	0.00%
2022/08/15	0	0.00	2	50.10	50.20	-2	8,954	-0.02%
2022/08/12	5	50.26	2.2	50.50	50.30	2.8	8,964	0.03%
2022/08/11	7	49.80	13	49.58	49.60	-6	8,792	-0.07%
2022/08/10	3	47.43	10	47.45	47.60	-7	8,698	-0.08%
2022/08/09	1	47.00	0	0.00	47.10	1	8,845	0.01%
2022/08/08	2	45.80	0	0.00	45.95	2	9,344	0.02%
2022/08/05	0.1	46.30	1	45.85	46.50	-0.9	9,800	-0.01%
2022/08/03	1.1	45.48	0	0.00	45.10	1.1	9,954	0.01%
2022/08/02	1	45.50	1	45.80	45.45	0	10,187	0.00%
2022/08/01	0	0.00	0	47.50	47.15	0	10,426	0.00%
2022/07/26	0	0.00	1	46.05	45.90	-1	10,981	-0.01%
2022/07/22	2	49.00	2	48.40	48.10	0	11,136	0.00%
2022/07/21	3	48.65	0	0.00	48.95	3	11,207	0.03%
2022/07/20	0	0.00	1	47.70	47.25	-1	11,225	-0.01%
2022/07/18	1	47.90	2	48.00	48.20	-1	11,402	-0.01%
2022/07/14	0	0.00	1	45.90	46.15	-1	11,335	-0.01%
2022/07/13	0	0.00	0.2	45.00	44.80	-0.2	11,443	0.00%
2022/07/12	4.2	44.55	0	0.00	44.00	4.2	11,600	0.04%
2022/07/11	3	47.98	1	47.20	47.30	2	11,749	0.02%
2022/07/08	1	46.64	2	46.60	46.40	-1	11,789	-0.01%
2022/07/07	1	44.05	2	44.63	44.90	-1	11,800	-0.01%
2022/07/06	2	44.50	1	44.60	43.30	1	12,100	0.01%
2022/07/05	0	0.00	1	45.90	46.00	-1	12,371	-0.01%
2022/07/04	1	44.70	0	0.00	44.55	1	12,364	0.01%
2022/07/01	0	0.00	2	46.65	45.05	-2	12,365	-0.02%
2022/06/30	3.2	48.20	2	48.15	48.05	1.2	12,273	0.01%
2022/06/29	12	50.10	0	0.00	50.50	12	12,324	0.10%
2022/06/28	4	51.25	0	0.00	51.00	4	12,440	0.03%
2022/06/27	0	0.00	12	51.90	52.40	-12	12,592	-0.10%
2022/06/24	0	0.00	1	50.90	50.50	-1	12,776	-0.01%
2022/06/23	10	50.20	0	0.00	49.95	10	13,229	0.08%
2022/06/22	2	50.80	0	0.00	50.20	2	14,000	0.01%
2022/06/21	3	51.37	3	51.00	52.40	0	14,530	0.00%
2022/06/17	19	52.70	4	53.38	52.60	15	14,885	0.10%
2022/06/16	2	54.85	0	0.00	54.60	2	14,888	0.01%
2022/06/15	1	58.20	1	58.10	57.00	0	14,993	0.00%
2022/06/14	4	57.05	0	0.00	58.40	4	15,309	0.03%
2022/06/13	6	58.07	1.2	58.60	57.70	4.9	15,378	0.03%
2022/06/10	3.1	60.47	1	60.40	60.50	2.1	15,371	0.01%
2022/06/09	2	61.15	1.1	61.01	61.00	0.9	15,626	0.01%
2022/06/08	0	0.00	1	61.70	60.80	-1	15,664	-0.01%
2022/06/07	2	61.00	1.4	61.20	61.30	0.6	15,905	0.00%
2022/06/06	2	60.95	1	61.10	61.00	1	16,035	0.01%
2022/06/02	0.5	62.00	1	62.00	61.60	-0.5	16,288	0.00%
2022/06/01	1	61.40	2	61.80	61.60	-1	16,483	-0.01%
2022/05/31	1	62.40	3	62.43	62.30	-2	16,488	-0.01%
2022/05/30	5	62.16	3.2	62.08	62.00	1.8	16,441	0.01%
2022/05/27	0	0.00	1	60.70	60.70	-1	16,268	-0.01%
2022/05/26	5.1	60.63	11	60.61	60.00	-6	16,175	-0.04%
2022/05/25	2	59.50	17	59.24	59.80	-15	15,883	-0.09%
2022/05/24	14.1	58.88	2	60.10	57.50	12.1	15,892	0.08%
2022/05/23	0	0.00	1	59.80	59.40	-1	15,785	-0.01%
2022/05/20	0	0.00	10	59.11	59.60	-10	15,830	-0.06%
2022/05/19	29	58.17	13	58.15	59.60	16	15,801	0.10%
2022/05/18	24.1	59.17	39	59.30	59.30	-14.9	15,781	-0.09%
2022/05/17	1	59.00	1	59.40	60.10	0	15,738	0.00%
2022/05/16	16	60.47	12	60.09	58.60	4	15,715	0.03%
2022/05/13	2	59.65	14.2	58.90	59.70	-12.2	15,340	-0.08%
2022/05/12	6.1	55.83	2	57.10	55.50	4.1	15,166	0.03%
2022/05/11	4	57.30	1	57.60	56.90	3	15,825	0.02%
2022/05/10	3	55.87	1	56.30	58.00	2	16,239	0.01%
2022/05/09	2	56.90	5	56.54	56.60	-3	16,322	-0.02%
2022/05/06	6	55.15	0	0.00	55.50	6	16,342	0.04%
2022/05/05	3	57.33	2	57.20	57.80	1	16,717	0.01%
2022/05/04	14	55.68	12	55.56	55.60	2	16,714	0.01%
2022/05/03	0	0.00	2	55.35	55.50	-2	16,822	-0.01%
2022/04/29	2	54.60	3	54.90	54.30	-1	17,101	-0.01%
2022/04/28	9	54.54	0	0.00	54.70	9	17,318	0.05%
2022/04/27	2	52.00	0	0.00	53.80	2	17,354	0.01%
2022/04/26	2	55.95	3	55.03	54.70	-1	17,287	-0.01%
2022/04/25	3	55.03	0	0.00	54.20	3	17,357	0.02%
2022/04/22	4.1	58.45	2	58.50	57.90	2.1	17,523	0.01%
2022/04/21	1	60.10	2	60.00	59.90	-1	17,766	-0.01%
2022/04/20	1	58.90	1	59.10	58.90	0	18,011	0.00%
2022/04/19	4	60.05	0	0.00	59.30	4	18,412	0.02%
2022/04/18	3	59.43	2	59.70	59.00	1	18,403	0.01%
2022/04/15	4	58.53	3	58.77	58.40	1	18,432	0.01%
2022/04/14	1.2	61.12	3	61.20	60.80	-1.8	18,655	-0.01%
2022/04/13	2	61.90	1	61.90	62.40	1	18,634	0.01%
2022/04/12	20	61.57	13	61.78	60.90	7	18,821	0.04%
2022/04/11	16.1	63.45	10	62.60	62.60	6.1	18,728	0.03%
2022/04/08	3	67.93	2	67.70	68.00	1	18,893	0.01%
2022/04/07	6.1	68.52	2	68.40	68.00	4.1	18,970	0.02%
2022/04/06	0.1	68.50	0	0.00	69.40	0.1	19,232	0.00%
2022/04/01	4	67.75	0	0.00	69.00	4	19,662	0.02%
2022/03/31	6	69.10	1	69.00	68.90	5	19,841	0.03%
2022/03/30	8	70.04	2	69.65	69.80	6	19,946	0.03%
2022/03/29	2	70.50	1	70.90	70.00	1	20,416	0.00%
2022/03/28	12	68.91	4	69.98	70.50	8	20,327	0.04%
2022/03/25	45	72.43	28	71.46	71.10	17	20,092	0.08%
2022/03/24	22.1	76.02	11	76.33	76.30	11.1	19,374	0.06%
2022/03/23	6	78.60	9.1	78.88	79.00	-3.1	19,064	-0.02%
2022/03/22	10	77.20	18.4	77.15	77.20	-8.4	19,631	-0.04%
2022/03/21	9	76.18	10	75.99	75.80	-1	19,753	-0.01%
2022/03/18	1	74.20	5	75.20	75.30	-4	20,122	-0.02%
2022/03/17	2	73.20	8.1	74.32	74.90	-6.1	20,327	-0.03%
2022/03/16	2.1	70.36	1	71.10	70.40	1.1	20,662	0.01%
2022/03/15	8.1	70.81	1	70.40	70.20	7.1	21,408	0.03%
2022/03/14	2	73.70	9.1	72.71	72.50	-7.1	23,269	-0.03%
2022/03/11	0	0.00	2	70.70	71.40	-2	23,531	-0.01%
2022/03/10	1.1	71.71	2	71.85	71.70	-1	24,096	0.00%
2022/03/09	6.1	68.84	2	68.60	68.60	4.1	24,579	0.02%
2022/03/08	10.1	69.86	1	68.10	68.10	9.1	25,744	0.04%
2022/03/07	28	73.49	31.2	71.98	72.00	-3.2	27,870	-0.01%
2022/03/04	12	76.05	12	76.98	76.50	0	30,560	0.00%
2022/03/03	17	77.29	2	77.40	77.40	15	32,162	0.05%
2022/03/02	0.1	75.80	2	76.15	76.30	-1.9	33,425	-0.01%
2022/03/01	0	0.00	1	73.10	75.20	-1	35,505	0.00%
2022/02/25	3	72.63	2	72.00	72.40	1	37,159	0.00%
2022/02/24	2.3	73.02	3	71.83	71.50	-0.7	37,706	0.00%
2022/02/21	2.1	77.75	2	77.60	77.30	0.1	38,827	0.00%
2022/02/18	0	0.00	2.1	77.68	78.30	-2.1	39,120	-0.01%
2022/02/17	0.1	77.20	2	77.45	77.00	-1.9	39,815	0.00%
2022/02/16	2.1	78.31	0	0.00	78.10	2.1	39,830	0.01%
2022/02/15	4.1	78.51	2	78.40	77.80	2.1	40,095	0.01%
2022/02/14	13	78.28	18	78.12	77.80	-5	40,215	-0.01%
2022/02/11	5	80.18	3.4	79.93	79.70	1.6	40,771	0.00%
2022/02/10	20	76.90	24	77.97	78.10	-4	40,750	-0.01%
2022/02/09	3.1	74.81	11	74.97	74.70	-7.9	40,664	-0.02%
2022/02/08	14	73.28	4	72.90	73.00	10	41,039	0.02%
2022/02/07	13.1	74.06	8	73.40	73.40	5.1	40,868	0.01%
2022/01/26	2.1	76.17	2	75.90	76.80	0.1	40,695	0.00%
2022/01/25	2.2	75.66	4	76.48	75.40	-1.8	41,051	0.00%
2022/01/24	2.1	73.79	3.1	75.06	75.30	-1	41,508	0.00%
2022/01/21	6	74.67	2	74.20	73.10	4	41,929	0.01%
2022/01/20	0.2	77.50	0	0.00	77.60	0.2	41,885	0.00%
2022/01/19	2	77.20	1	77.50	77.10	1	41,826	0.00%
2022/01/18	4	79.45	82	79.31	78.60	-78	41,937	-0.19%
2022/01/17	82	78.83	2	79.50	79.30	80	41,950	0.19%
2022/01/14	19	77.15	0.2	77.10	78.10	18.8	42,033	0.04%
2022/01/13	2	79.50	1	79.80	79.60	1	42,427	0.00%
2022/01/12	2	78.95	1	80.10	78.20	1	42,420	0.00%
2022/01/11	2	78.45	0	0.00	78.30	2	42,167	0.00%
2022/01/10	2	79.30	0	0.00	80.00	2	42,243	0.00%
2022/01/07	6	78.50	4	80.93	78.50	2	42,337	0.00%
2022/01/05	1	82.50	1	84.70	82.50	0	42,144	0.00%
2022/01/04	4	85.33	6	84.50	85.50	-2	42,220	0.00%
2022/01/03	15	85.61	8	85.20	84.80	7	42,114	0.02%
2021/12/30	0	0.00	2	85.50	85.50	-2	42,011	0.00%
2021/12/28	4	84.65	4	85.45	84.20	0	41,934	0.00%
2021/12/27	2	85.20	7	84.50	84.70	-5	41,756	-0.01%
2021/12/24	18	83.43	14	82.75	82.50	4	41,692	0.01%
2021/12/23	6	83.62	17	84.09	83.20	-11	41,679	-0.03%
2021/12/22	5	81.90	6	81.17	81.00	-1	41,410	0.00%
2021/12/21	10	81.04	0	0.00	81.20	10	41,428	0.02%
2021/12/20	9	82.20	12	82.24	82.20	-3	41,361	-0.01%
2021/12/17	13	83.04	16	82.85	82.40	-3	41,536	-0.01%
2021/12/16	25	84.67	30	84.90	84.50	-5	41,773	-0.01%
2021/12/15	14	81.69	3	81.60	81.80	11	41,044	0.03%
2021/12/14	23	81.86	17	80.83	81.60	6	41,013	0.01%
2021/12/13	15	83.65	4	82.80	82.80	11	40,747	0.03%
2021/12/10	2	85.05	9	85.80	84.90	-7	40,474	-0.02%
2021/12/09	21.1	87.49	21	86.17	84.60	0.1	39,901	0.00%
2021/12/08	42	87.49	40	88.12	88.40	2	39,235	0.01%
2021/12/07	4	83.30	7	83.73	84.30	-3	37,600	-0.01%
2021/12/06	14	83.99	3.1	83.53	83.30	10.9	37,365	0.03%
2021/12/03	40	86.02	50	86.36	86.50	-10	37,287	-0.03%
2021/12/02	19	86.17	8	85.80	85.40	11	37,252	0.03%
2021/12/01	15	85.37	22.1	86.38	86.70	-7.1	36,316	-0.02%
2021/11/30	76	85.88	54	85.10	81.80	22	34,565	0.06%
2021/11/29	7	81.59	28.9	82.94	84.90	-21.9	32,731	-0.07%
2021/11/26	33	78.56	39	77.38	77.20	-6	31,324	-0.02%
2021/11/25	23	77.44	58	77.20	79.70	-35	30,253	-0.12%
2021/11/24	12	75.88	38	76.21	76.40	-26	28,302	-0.09%
2021/11/23	11	69.98	5	69.96	69.50	6	27,223	0.02%
2021/11/22	7	70.24	36	70.28	71.20	-29	27,501	-0.11%
2021/11/19	0	0.00	5	68.58	67.30	-5	27,702	-0.02%
2021/11/18	12	67.93	0	0.00	67.70	12	27,758	0.04%
2021/11/17	7	68.56	6	68.55	68.90	1	27,904	0.00%
2021/11/16	8	69.00	19.2	69.39	68.20	-11.2	27,849	-0.04%
2021/11/15	11	67.75	0.1	68.00	67.40	10.9	27,355	0.04%
2021/11/12	32	67.10	5	67.28	66.80	27	27,411	0.10%
2021/11/11	5	68.92	5	68.60	68.60	0	27,191	0.00%
2021/11/10	4.1	69.62	11	70.50	69.60	-6.9	27,049	-0.03%
2021/11/09	10	68.54	12	68.70	68.30	-2	26,377	-0.01%
2021/11/08	15	67.63	6	66.73	66.60	9	25,834	0.03%
2021/11/05	5	68.04	9	67.67	66.30	-4	25,599	-0.02%
2021/11/04	1	64.60	8	65.31	64.70	-7	25,211	-0.03%
2021/11/03	13	64.19	0	0.00	64.10	13	25,388	0.05%
2021/11/02	11.3	66.43	7	65.67	65.50	4.3	25,396	0.02%
2021/11/01	12	67.08	18	66.93	68.00	-6	25,138	-0.02%
2021/10/29	1	64.10	63	63.71	64.20	-62	24,825	-0.25%
2021/10/28	17	62.15	16	62.62	61.60	1	24,286	0.00%
2021/10/27	2	61.60	20	61.99	62.10	-18	24,335	-0.07%
2021/10/26	17	61.62	15	61.84	61.20	2	24,811	0.01%
2021/10/25	10	61.14	2	60.90	61.60	8	25,087	0.03%
2021/10/22	12	62.06	11	61.99	62.00	1	25,756	0.00%
2021/10/21	7	61.77	27	59.72	60.50	-20	26,940	-0.07%
2021/10/20	21	58.35	21	59.17	58.30	0	27,151	0.00%
2021/10/19	4	57.50	5	57.06	57.10	-1	27,572	0.00%
2021/10/18	14	57.86	8	57.14	56.80	6	28,329	0.02%
2021/10/15	2	57.85	2	57.00	58.80	0	28,865	0.00%
2021/10/14	1	55.00	2	56.00	55.10	-1	29,007	0.00%
2021/10/13	5.1	56.65	5	56.30	54.90	0.1	29,386	0.00%
2021/10/12	21	58.43	10	57.83	57.70	11	29,393	0.04%
2021/10/08	32	61.15	15	60.79	61.30	17	29,452	0.06%
2021/10/07	3	61.00	11	61.77	62.10	-8	29,875	-0.03%
2021/10/06	5	58.74	1	59.40	58.50	4	31,380	0.01%
2021/10/05	9	57.76	1	60.00	60.40	8	32,249	0.02%
2021/10/04	6	59.73	4	61.48	58.20	2	32,428	0.01%
2021/10/01	0	0.00	3	60.50	60.50	-3	33,205	-0.01%
2021/09/30	13	63.31	1	63.60	63.60	12	34,625	0.03%
2021/09/29	18	64.56	1	65.30	63.20	17	34,630	0.05%
2021/09/28	5	67.20	0	0.00	67.10	5	34,636	0.01%
2021/09/27	7	68.41	8	68.71	68.10	-1	34,805	0.00%
2021/09/24	0	0.00	1	70.20	69.00	-1	35,209	0.00%
2021/09/23	8	70.50	8	70.26	69.60	0	35,387	0.00%
2021/09/22	12	67.43	8	69.49	69.30	4	35,842	0.01%
2021/09/17	25	68.42	6	68.73	69.40	19	36,073	0.05%
2021/09/16	1	68.90	23	69.21	69.00	-22	36,748	-0.06%
2021/09/15	3	67.20	3	66.63	67.10	0	37,667	0.00%
2021/09/14	4	68.58	0	0.00	68.10	4	39,322	0.01%
2021/09/13	4	68.80	7.1	68.77	68.30	-3.1	40,604	-0.01%
2021/09/10	10	67.97	2	68.35	69.30	8	41,229	0.02%
2021/09/09	2	66.85	3	66.97	67.00	-1	43,160	0.00%
2021/09/08	43	66.23	9	65.18	65.00	34	43,523	0.08%
2021/09/07	18	69.48	9	71.38	68.60	9	43,238	0.02%
2021/09/06	2	71.40	1	71.00	70.60	1	42,950	0.00%
2021/09/03	4	70.78	11	71.47	72.00	-7	42,853	-0.02%
2021/09/02	29	70.86	11	70.05	68.80	18	43,072	0.04%
2021/09/01	5	69.48	5	69.92	70.70	0	42,978	0.00%
2021/08/31	11	69.77	15	70.04	70.40	-4	43,744	-0.01%
2021/08/30	6	69.57	11	69.36	69.60	-5	43,580	-0.01%
2021/08/27	44	69.97	45	69.30	68.70	-1	43,718	0.00%
2021/08/26	19	69.56	24	70.00	70.20	-5	43,464	-0.01%
2021/08/25	23	68.44	25	68.92	68.70	-2	42,798	0.00%
2021/08/24	3	65.89	0	0.00	64.60	3	41,825	0.01%
2021/08/23	7	64.71	11	64.78	64.90	-4	41,991	-0.01%
2021/08/20	4	61.83	26	62.24	62.00	-22	42,002	-0.05%
2021/08/19	27	60.37	27	61.11	60.00	0	42,029	0.00%
2021/08/18	39	58.36	36	58.93	60.30	3	42,809	0.01%
2021/08/17	11	57.86	3	56.80	56.00	8	42,930	0.02%
2021/08/16	19	59.88	1	60.50	59.20	18	42,830	0.04%
2021/08/13	3	61.83	1	60.00	59.80	2	42,736	0.00%
2021/08/12	3	62.73	3	62.87	63.00	0	42,761	0.00%
2021/08/11	4	63.23	11	63.16	63.00	-7	42,854	-0.02%
2021/08/10	9	65.90	4	65.28	62.70	5	42,903	0.01%
2021/08/09	18	66.92	6	67.00	65.50	12	43,104	0.03%
2021/08/06	4	69.55	0	0.00	69.30	4	43,250	0.01%
2021/08/05	5	71.00	15	71.16	71.60	-10	43,441	-0.02%
2021/08/04	14	70.84	16	70.57	69.70	-2	43,842	0.00%
2021/08/03	12	69.13	13	68.98	69.00	-1	43,935	0.00%
2021/08/02	16	69.83	30	69.39	68.70	-14	44,212	-0.03%
2021/07/30	14	71.20	29	71.91	69.80	-15	44,358	-0.03%
2021/07/29	25	68.62	26	68.88	71.80	-1	44,148	0.00%
2021/07/28	38	67.11	46.1	67.49	67.60	-8.1	44,340	-0.02%
2021/07/27	61.1	73.46	33	73.06	71.70	28.1	44,608	0.06%
2021/07/26	6	69.57	17	70.98	71.20	-11	43,726	-0.03%
2021/07/23	7	69.16	9.2	70.33	67.90	-2.2	43,313	-0.01%
2021/07/22	35.2	69.43	31	69.25	69.30	4.2	43,250	0.01%
2021/07/21	6	66.83	4	68.00	66.40	2	43,084	0.00%
2021/07/20	12	65.98	32	65.65	65.10	-20	44,059	-0.05%
2021/07/19	14	66.26	13	67.35	67.10	1	45,994	0.00%
2021/07/16	4	65.00	5	65.78	65.10	-1	47,289	0.00%
2021/07/15	21	66.25	18	65.42	65.50	3	50,274	0.01%
2021/07/14	13	68.27	13	66.82	66.50	0	51,027	0.00%
2021/07/13	41	70.12	34	70.16	67.10	7	50,995	0.01%
2021/07/12	13.1	66.61	25	66.66	67.70	-11.9	49,305	-0.02%
2021/07/09	4	64.40	4	63.90	63.90	0	48,631	0.00%
2021/07/08	11.2	64.90	14	64.49	64.20	-2.8	49,415	-0.01%
2021/07/07	5	64.48	31	64.13	65.70	-26	49,823	-0.05%
2021/07/06	4	60.68	0	61.20	60.70	4	49,067	0.01%
2021/07/05	3	62.07	14	61.92	62.00	-11	50,883	-0.02%
2021/07/02	13	59.90	8	60.55	61.30	5	51,926	0.01%
2021/07/01	13	58.93	5.1	58.82	58.80	7.9	52,148	0.02%
2021/06/30	15.1	62.83	33	61.26	61.10	-17.9	51,772	-0.03%
2021/06/29	64	62.64	18	63.24	62.00	46	51,477	0.09%
2021/06/28	1	60.51	4	61.35	61.00	-3	50,641	-0.01%
2021/06/25	18	61.93	64	61.10	60.90	-46	50,287	-0.09%
2021/06/24	25	62.79	18	62.95	62.80	7	49,465	0.01%
2021/06/23	34	62.22	58.1	62.09	64.50	-24.1	48,366	-0.05%
2021/06/22	45	60.76	49	60.49	59.60	-4	46,598	-0.01%
2021/06/21	18	58.24	29.1	58.64	59.20	-11	45,198	-0.02%
2021/06/18	43	59.27	47.5	59.16	58.00	-4.5	44,400	-0.01%
2021/06/17	2	53.95	26.1	55.40	56.50	-24	42,212	-0.06%
2021/06/16	16.1	53.89	20.6	53.99	53.20	-4.5	41,615	-0.01%
2021/06/15	18	54.01	15.1	54.40	54.50	3	41,494	0.01%
2021/06/11	24	53.93	3.2	54.31	53.70	20.8	41,405	0.05%
2021/06/10	15.1	55.17	9.1	55.76	55.10	6	41,386	0.01%
2021/06/09	69	54.84	40	55.24	54.50	29	40,538	0.07%
2021/06/08	21	53.70	28	54.05	53.40	-7	39,603	-0.02%
2021/06/07	20	50.55	8	52.08	52.30	12	38,610	0.03%
2021/06/04	35	52.41	28	52.29	51.50	7	38,533	0.02%
2021/06/03	2	51.60	16	52.28	52.70	-14	38,248	-0.04%
2021/06/02	8	50.85	4	51.60	50.70	4	37,984	0.01%
2021/06/01	7	51.96	5	52.16	51.60	2	37,889	0.01%
2021/05/28	4	51.17	22.1	51.31	50.80	-18	37,541	-0.05%
2021/05/27	6.1	50.38	18.1	49.46	50.00	-12	37,595	-0.03%
2021/05/26	75	50.68	16	50.60	49.65	59	38,069	0.15%
2021/05/25	2	46.15	12	48.46	49.35	-10	37,991	-0.03%
2021/05/24	2	44.05	0	44.90	44.90	2	37,818	0.01%
2021/05/21	2	43.93	0	0.00	44.10	2	37,958	0.01%
2021/05/20	12	44.92	10	43.65	42.90	2	38,330	0.01%
2021/05/19	2.1	44.42	2.1	44.63	45.55	0	38,318	0.00%
2021/05/18	2	44.95	6	44.41	45.15	-4	38,251	-0.01%
2021/05/17	5	43.37	0	0.00	41.35	5	38,136	0.01%
2021/05/14	3	46.32	15	45.31	44.45	-12	37,652	-0.03%
2021/05/13	6	46.62	14	45.66	46.10	-8	37,223	-0.02%
2021/05/12	10	45.61	7	46.07	45.20	3	36,716	0.01%
2021/05/11	15	48.87	6	48.90	48.10	9	35,969	0.03%
2021/05/10	9.1	52.47	5	51.70	51.50	4.1	35,516	0.01%
2021/05/07	5	53.57	6	53.82	54.70	-1	35,156	0.00%
2021/05/06	16	51.69	22	52.76	51.20	-6	34,824	-0.02%
2021/05/05	41	53.10	29	55.00	51.80	12	34,990	0.03%
2021/05/04	90	52.60	83	53.03	55.20	7	34,372	0.02%
2021/05/03	16	56.14	8	56.48	54.90	8	33,362	0.02%
2021/04/29	6	57.88	14	57.59	58.00	-8	32,885	-0.02%
2021/04/28	15	58.09	11	57.74	56.90	4	32,626	0.01%
2021/04/27	87	56.73	78	57.10	56.10	9	32,409	0.03%
2021/04/26	53	59.86	38	59.44	58.80	15	31,778	0.05%
2021/04/23	12	56.63	46	57.43	58.30	-34	30,344	-0.11%
2021/04/22	27	56.32	50.8	56.99	53.00	-23.8	29,151	-0.08%
2021/04/21	66	56.03	108	56.39	56.40	-42	27,746	-0.15%	大賣/
2021/04/20	24	49.88	38	51.82	52.90	-14	24,892	-0.06%
2021/04/19	15	48.05	17	47.75	48.15	-2	23,884	-0.01%
2021/04/16	6	46.49	3	46.33	46.15	3	23,470	0.01%
2021/04/15	4	46.50	12	46.45	46.50	-8	23,342	-0.03%
2021/04/14	80.2	47.00	70	47.62	46.55	10.2	23,124	0.04%
2021/04/13	28	50.23	63	50.68	48.20	-35	22,165	-0.16%
2021/04/12	46	49.71	50	49.96	48.60	-4	20,842	-0.02%
2021/04/09	65	49.78	51	49.16	48.55	14	20,153	0.07%
2021/04/08	60	46.35	87	47.32	48.00	-27	18,280	-0.15%
2021/04/07	10	43.39	18	43.50	43.65	-8	17,193	-0.05%
2021/04/06	4	41.83	5	41.99	42.45	-1	17,560	-0.01%
2021/04/01	4	41.91	0	0.00	41.75	4	17,712	0.02%
2021/03/31	0	0.00	5	42.06	42.20	-5	17,669	-0.03%
2021/03/30	4	41.31	1	41.25	41.25	3	17,764	0.02%
2021/03/29	2	41.48	0	0.00	41.60	2	18,033	0.01%
2021/03/25	1	41.45	0	0.00	41.05	1	18,873	0.01%
2021/03/24	1	41.05	0	0.00	41.00	1	19,006	0.01%
2021/03/23	2	41.43	1	41.45	41.15	1	19,321	0.01%
2021/03/22	5	41.57	1	41.10	41.60	4	19,501	0.02%
2021/03/19	1	41.65	1	41.40	41.55	0	19,841	0.00%
2021/03/18	8	42.41	2	42.80	42.20	6	20,037	0.03%
2021/03/17	28	42.79	1	43.15	43.00	27	20,750	0.13%
2021/03/16	3	42.45	22	42.63	43.30	-19	21,165	-0.09%
2021/03/15	1	41.40	3	41.37	41.55	-2	23,087	-0.01%
2021/03/12	1	41.00	2	41.18	41.25	-1	24,180	0.00%
2021/03/11	19	40.92	1	40.90	41.15	18	25,079	0.07%
2021/03/10	5	40.53	0	0.00	40.30	5	27,227	0.02%
2021/03/09	3	40.37	6	40.77	40.80	-3	28,202	-0.01%
2021/03/08	20	41.80	12	42.49	41.60	8	28,620	0.03%
2021/03/05	13	41.03	0	0.00	40.85	13	29,173	0.04%
2021/03/04	1	41.95	11	42.75	42.00	-10	29,757	-0.03%
2021/03/03	10	41.80	5	42.50	42.45	5	29,771	0.02%
2021/03/02	22	44.33	17	44.79	43.20	5	29,757	0.02%
2021/02/26	23	45.98	12	45.74	44.80	11	29,441	0.04%
2021/02/25	13	45.50	44	45.30	46.50	-31	28,947	-0.11%
2021/02/24	3	43.57	8	43.50	42.90	-5	28,334	-0.02%
2021/02/23	3	43.67	3	43.65	43.40	0	28,170	0.00%
2021/02/22	26	43.91	28	44.09	43.50	-2	27,996	-0.01%
2021/02/19	1	42.70	6.4	43.01	43.25	-5.4	27,507	-0.02%
2021/02/18	17	42.20	23	42.27	42.45	-6	27,405	-0.02%
2021/02/17	7	40.71	7	40.43	40.90	0	27,170	0.00%
2021/02/05	1.2	38.81	0	0.00	38.65	1.2	26,937	0.00%
2021/02/04	0	0.00	7	39.30	38.95	-7	26,891	-0.03%
2021/02/02	2	39.60	1	39.95	39.70	1	26,830	0.00%
2021/02/01	2	38.83	10	38.80	39.00	-8	26,794	-0.03%
2021/01/29	5	40.80	0	0.00	40.00	5	26,700	0.02%
2021/01/28	2	40.70	3	41.07	41.00	-1	26,567	0.00%
2021/01/27	9	41.29	19	41.88	41.45	-10	26,466	-0.04%
2021/01/26	11	40.30	0	0.00	40.20	11	25,920	0.04%
2021/01/25	6	39.83	2	40.68	40.40	4	25,874	0.02%
2021/01/22	4	40.10	10	40.18	40.45	-6	25,767	-0.02%
2021/01/21	14	39.23	8	39.13	38.35	6	25,526	0.02%
2021/01/20	11	40.86	0	0.00	39.20	11	25,271	0.04%
2021/01/19	23	43.22	2	43.38	42.95	21	24,844	0.08%
2021/01/18	15	43.33	3	42.78	43.45	12	24,675	0.05%
2021/01/15	24	44.39	34	44.21	43.85	-10	24,390	-0.04%
2021/01/14	15	43.62	17	44.01	43.35	-2	23,214	-0.01%
2021/01/13	5	43.17	6	43.12	43.20	-1	22,781	0.00%
2021/01/12	7	41.76	4	42.01	41.90	3	22,334	0.01%
2021/01/11	3	42.60	5	42.56	42.95	-2	22,159	-0.01%
2021/01/08	1	41.80	5	42.45	42.00	-4	22,102	-0.02%
2021/01/07	2	42.53	4	42.23	42.00	-2	22,321	-0.01%
2021/01/06	2	42.15	1	42.10	41.55	1	22,178	0.00%
2021/01/05	6	41.66	2	42.25	42.25	4	21,936	0.02%
2021/01/04	7	42.23	3	42.37	41.80	4	21,825	0.02%
2020/12/31	14	42.98	3	43.82	42.80	11	21,588	0.05%
2020/12/30	9	43.79	4	44.15	43.65	5	21,398	0.02%
2020/12/29	21	43.85	75	44.21	43.90	-54	21,047	-0.26%
2020/12/28	12	41.34	6	42.20	42.65	6	20,134	0.03%
2020/12/25	8	42.11	4	41.94	41.70	4	19,751	0.02%
2020/12/24	5	42.37	8	42.37	42.20	-3	19,574	-0.02%
2020/12/23	8	42.61	10	42.75	42.60	-2	19,383	-0.01%
2020/12/22	43	42.64	39	42.98	41.80	4	19,094	0.02%
2020/12/21	7	40.98	3	41.17	41.50	4	18,269	0.02%
2020/12/18	0	0.00	1	41.10	41.10	-1	18,105	-0.01%
2020/12/17	14	41.39	1.1	41.10	41.10	12.9	17,956	0.07%
2020/12/16	2	42.50	3	42.78	42.50	-1	17,643	-0.01%
2020/12/15	6	42.54	41	42.58	41.60	-35	17,424	-0.20%
2020/12/14	6	43.88	16	44.07	43.40	-10	17,103	-0.06%
2020/12/11	25	44.02	16	44.04	44.25	9	16,861	0.05%
2020/12/10	22	45.05	27	44.65	44.05	-5	15,993	-0.03%
2020/12/09	45.2	46.98	20	47.16	45.70	25.2	15,207	0.17%
2020/12/08	28	44.84	78	44.72	45.70	-50	13,020	-0.38%
2020/12/07	32	43.28	71	43.64	43.05	-39	11,934	-0.33%
2020/12/04	31	43.01	70.1	43.11	44.30	-39.1	11,044	-0.35%
2020/12/03	7	39.81	43	42.09	42.55	-36	8,896	-0.40%
2020/12/02	5	39.26	3	39.07	38.70	2	8,094	0.02%
2020/12/01	20	39.24	34	38.84	38.70	-14	7,662	-0.18%
2020/11/30	14	38.46	6	38.54	37.75	8	7,067	0.11%
2020/11/27	7	35.94	3	36.23	36.20	4	6,504	0.06%
2020/11/26	0	0.00	12	36.05	36.25	-12	6,560	-0.18%
2020/11/25	2	35.43	10	35.05	35.25	-8	6,471	-0.12%
2020/11/24	5	35.70	3	36.00	35.40	2	6,440	0.03%
2020/11/23	3	35.17	36	35.44	35.95	-33	6,216	-0.53%
2020/11/20	5	34.20	10	34.24	34.35	-5	5,793	-0.09%
2020/11/19	5	33.97	5	34.02	33.85	0	5,733	0.00%
2020/11/17	11	33.86	2	33.60	33.50	9	5,675	0.16%
2020/11/16	10	33.00	1	33.10	33.15	9	5,760	0.16%
2020/11/13	0	0.00	10	32.85	32.80	-10	5,827	-0.17%
2020/11/11	8	32.88	11	33.08	32.85	-3	6,233	-0.05%
2020/11/09	1	32.60	1	32.65	32.55	0	6,280	0.00%
2020/11/06	1	32.75	1	33.25	32.40	0	6,308	0.00%
2020/11/05	0	0.00	4	32.90	32.70	-4	6,374	-0.06%
2020/11/04	1	32.75	2	32.63	32.60	-1	6,454	-0.02%
2020/11/03	3	32.65	0	0.00	32.90	3	6,647	0.05%
2020/11/02	3	32.12	4	32.19	32.50	-1	6,846	-0.01%
2020/10/30	1	32.10	6	32.03	31.65	-5	6,946	-0.07%
2020/10/28	11	33.20	0	0.00	32.85	11	7,182	0.15%
2020/10/27	1	33.35	1	33.40	33.40	0	7,980	0.00%
2020/10/26	1	33.55	2	33.58	33.55	-1	8,108	-0.01%
2020/10/23	5	33.90	3	34.00	33.90	2	8,170	0.02%
2020/10/22	7	34.44	0	0.00	34.20	7	8,650	0.08%
2020/10/20	3	34.17	0	0.00	34.10	3	8,904	0.03%
2020/10/19	3	34.58	4	34.50	34.50	-1	8,956	-0.01%
2020/10/16	2	34.70	0	0.00	34.50	2	8,991	0.02%
2020/10/15	39	35.39	12	35.56	35.60	27	8,927	0.30%
2020/10/14	1	34.10	3	34.13	34.25	-2	8,613	-0.02%
2020/10/13	1	33.35	3	33.40	33.45	-2	8,718	-0.02%
2020/10/12	2	33.50	1	33.70	33.50	1	8,986	0.01%
2020/10/08	0	0.00	2	34.58	34.20	-2	9,028	-0.02%
2020/10/07	5	34.35	0	0.00	34.40	5	9,079	0.06%
2020/10/06	5	34.42	5	34.35	34.25	0	9,169	0.00%
2020/10/05	0	0.00	2	34.45	34.10	-2	9,303	-0.02%
2020/09/30	3	33.85	3	34.15	34.15	0	9,459	0.00%
2020/09/29	3	33.70	0	0.00	33.75	3	9,617	0.03%
2020/09/28	2	34.10	0	0.00	33.90	2	9,959	0.02%
2020/09/25	0	0.00	4	33.18	33.25	-4	10,610	-0.04%
2020/09/24	1	34.30	5	34.10	33.35	-4	11,107	-0.04%
2020/09/23	1	34.45	0	0.00	34.55	1	11,120	0.01%
2020/09/21	4	35.10	7	35.18	34.90	-3	11,158	-0.03%
2020/09/18	2	35.70	4	36.00	35.75	-2	11,133	-0.02%
2020/09/17	5	35.92	9	35.99	36.10	-4	11,111	-0.04%
2020/09/16	3	35.70	9	35.69	35.45	-6	10,976	-0.05%
2020/09/15	8	35.39	7	35.58	35.30	1	10,937	0.01%
2020/09/14	6	35.18	5	35.21	35.10	1	11,011	0.01%
2020/09/11	3	35.50	7	35.48	35.05	-4	11,033	-0.04%
2020/09/10	6	35.86	13	35.87	35.45	-7	11,042	-0.06%
2020/09/09	1	34.75	2	35.55	35.90	-1	11,088	-0.01%
2020/09/08	6	35.33	6	35.08	35.25	0	11,062	0.00%
2020/09/07	25	36.43	9	36.33	35.50	16	11,222	0.14%
2020/09/04	1	35.55	7	35.50	36.00	-6	10,950	-0.05%
2020/09/03	23	35.69	4	35.81	35.35	19	10,853	0.18%
2020/09/02	8	35.13	3	35.38	35.60	5	10,878	0.05%
2020/09/01	32	34.98	4	34.98	34.85	28	11,131	0.25%
2020/08/31	4	34.63	21	34.90	34.80	-17	10,967	-0.15%
2020/08/28	7	34.42	3	34.20	34.40	4	10,840	0.04%
2020/08/27	2	34.88	6	34.33	35.15	-4	10,857	-0.04%
2020/08/26	7	33.95	0	0.00	33.90	7	10,986	0.06%
2020/08/25	0	0.00	22	33.74	33.60	-22	11,005	-0.20%
2020/08/24	1	33.45	0	0.00	33.45	1	11,001	0.01%
2020/08/21	4	33.64	0	0.00	33.65	4	11,014	0.04%
2020/08/20	28	33.15	7	33.05	33.00	21	11,012	0.19%
2020/08/19	3	35.98	3	36.20	35.65	0	10,851	0.00%
2020/08/18	23	37.16	23	36.55	36.45	0	10,844	0.00%
2020/08/17	11	36.36	15	36.71	36.85	-4	10,705	-0.04%
2020/08/14	2	35.40	8	35.31	35.40	-6	10,541	-0.06%
2020/08/13	12	35.60	1	35.60	35.20	11	10,583	0.10%
2020/08/12	1	35.45	1	35.55	35.55	0	10,578	0.00%
2020/08/11	2	36.10	13.2	35.94	35.40	-11.2	10,619	-0.11%
2020/08/10	1	35.20	16	35.55	35.20	-15	10,633	-0.14%
2020/08/07	26	36.41	6	36.12	35.75	20	10,730	0.19%
2020/08/06	13	37.35	22	37.27	37.45	-9	10,749	-0.08%
2020/08/05	7	36.94	15	36.99	36.90	-8	10,688	-0.07%
2020/08/04	13	37.21	5	37.17	37.10	8	10,597	0.08%
2020/08/03	5	36.88	0.5	36.85	36.85	4.5	10,564	0.04%
2020/07/31	102	37.24	27	37.25	37.15	75	10,441	0.72%	大買/
2020/07/30	1	35.80	4	36.05	36.35	-3	9,654	-0.03%
2020/07/29	1	35.60	0.7	35.35	35.50	0.3	9,631	0.00%
2020/07/28	13	35.75	23	36.02	35.65	-10	9,736	-0.10%
2020/07/27	7	34.93	9	34.91	35.25	-2	9,497	-0.02%
2020/07/24	22	34.81	2	34.40	34.25	20	9,370	0.21%
2020/07/23	2	35.23	1	35.00	34.85	1	9,367	0.01%
2020/07/22	1	35.25	1	35.35	35.05	0	9,487	0.00%
2020/07/21	10	35.00	13	35.09	34.85	-3	9,454	-0.03%
2020/07/17	3	35.03	12	35.07	34.85	-9	9,443	-0.10%
2020/07/16	10	35.22	21	35.36	35.60	-11	9,483	-0.12%
2020/07/15	4	33.88	25	33.93	34.20	-21	9,227	-0.23%
2020/07/14	12	33.69	0	0.00	33.50	12	9,231	0.13%
2020/07/13	12	34.33	0	0.00	34.30	12	9,247	0.13%
2020/07/10	7	35.79	0	0.00	35.55	7	9,270	0.08%
2020/07/09	21	36.96	2	36.75	36.70	19	9,162	0.21%
2020/07/08	26	37.30	3	37.32	37.20	23	9,011	0.26%
2020/07/07	35	37.35	9	36.83	37.00	26	8,909	0.29%
2020/07/06	23	38.36	26	38.74	38.55	-3	8,697	-0.03%
2020/07/03	15	35.53	41	35.49	36.45	-26	8,188	-0.32%
2020/07/02	2	34.15	6	34.21	34.20	-4	7,697	-0.05%
2020/07/01	7	33.98	0	0.00	33.80	7	7,699	0.09%
2020/06/30	5	33.50	4	33.46	33.40	1	7,723	0.01%
2020/06/29	0	0.00	1	33.10	33.00	-1	7,759	-0.01%
2020/06/24	3	33.33	0	0.00	33.30	3	7,783	0.04%
2020/06/23	2	33.50	8	33.65	33.55	-6	7,879	-0.08%
2020/06/22	2	33.50	1	33.85	33.50	1	7,964	0.01%
2020/06/19	4	33.70	2	34.05	33.60	2	8,082	0.02%
2020/06/18	2	33.58	0	0.00	33.50	2	8,038	0.02%
2020/06/17	3	33.65	1	34.05	33.75	2	8,047	0.02%
2020/06/16	7	34.18	3	33.93	33.95	4	8,149	0.05%
2020/06/15	4	33.43	0	0.00	33.30	4	8,200	0.05%
2020/06/12	13	33.65	14	33.40	34.15	-1	8,265	-0.01%
2020/06/11	1	32.90	0	0.00	32.75	1	8,149	0.01%
2020/06/10	7	33.57	1	33.55	33.70	6	8,183	0.07%
2020/06/09	20	34.06	5	34.11	33.90	15	8,370	0.18%
2020/06/08	7	34.94	16	35.02	34.85	-9	8,405	-0.11%
2020/06/05	10	33.92	2	33.93	33.90	8	8,023	0.10%
2020/06/04	3	34.30	4	33.90	33.60	-1	8,147	-0.01%
2020/06/03	3	34.52	3	34.18	34.15	0	8,189	0.00%
2020/06/02	9	34.36	21	34.43	34.55	-12	8,115	-0.15%
2020/06/01	0	0.00	2	33.28	33.60	-2	7,927	-0.03%
2020/05/29	1	33.00	0	0.00	32.75	1	7,968	0.01%
2020/05/27	1	33.10	1	33.60	33.20	0	8,364	0.00%
2020/05/26	1	34.15	6	33.78	33.50	-5	8,744	-0.06%
2020/05/25	4	32.95	19	33.35	33.70	-15	8,973	-0.17%
2020/05/22	19	32.92	1	33.05	32.60	18	8,967	0.20%
2020/05/21	9	33.67	4	33.66	33.65	5	8,967	0.06%
2020/05/20	10	33.43	17	33.64	33.55	-7	9,054	-0.08%
2020/05/19	0	0.00	1	32.80	33.20	-1	9,104	-0.01%
2020/05/18	20	32.77	6	32.87	32.40	14	9,309	0.15%
2020/05/15	27	33.93	21	33.53	33.45	6	9,366	0.06%
2020/05/14	9	34.17	9	34.06	33.70	0	9,582	0.00%
2020/05/13	6	33.87	21	34.07	34.40	-15	9,598	-0.16%
2020/05/12	15	33.78	25	33.57	33.40	-10	9,448	-0.11%
2020/05/11	11	33.07	2	33.00	33.05	9	9,464	0.10%
2020/05/08	27	33.00	24	33.22	32.70	3	9,395	0.03%
2020/05/07	12	32.70	3	32.83	32.70	9	9,277	0.10%
2020/05/06	4	32.60	11	32.39	32.35	-7	9,233	-0.08%
2020/05/05	4	32.93	8	32.86	32.55	-4	9,207	-0.04%
2020/05/04	20	32.46	14	32.67	32.85	6	9,141	0.07%
2020/04/30	7	31.84	10	31.77	32.70	-3	8,989	-0.03%
2020/04/29	13	31.11	8	31.08	30.90	5	8,825	0.06%
2020/04/28	7	31.08	4	31.24	30.95	3	8,819	0.03%
2020/04/27	8	30.36	21	30.45	30.70	-13	8,850	-0.15%
2020/04/24	2	29.45	6	29.48	29.40	-4	8,714	-0.05%
2020/04/23	5	29.48	7	29.54	29.30	-2	8,710	-0.02%
2020/04/22	5	28.46	3	28.92	29.05	2	8,702	0.02%
2020/04/21	18	29.41	16	29.88	28.75	2	8,808	0.02%
2020/04/20	2	28.55	1	29.10	29.00	1	8,715	0.01%
2020/04/17	5	29.07	18	29.30	28.80	-13	8,765	-0.15%
2020/04/16	0	0.00	1	29.15	29.10	-1	8,703	-0.01%
2020/04/15	9	28.93	4	29.06	29.05	5	8,664	0.06%
2020/04/14	0	0.00	3	28.65	28.65	-3	8,655	-0.03%
2020/04/10	1	28.55	0	0.00	28.30	1	8,761	0.01%
2020/04/09	4	28.84	3	29.13	28.45	1	9,015	0.01%
2020/04/08	6	28.20	10	28.46	28.90	-4	9,001	-0.04%
2020/04/07	8	27.22	4	27.33	27.30	4	8,905	0.04%
2020/04/06	3	26.60	15	26.39	26.60	-12	9,145	-0.13%
2020/04/01	1	26.25	0	0.00	26.15	1	9,526	0.01%
2020/03/31	0	0.00	2	26.00	25.95	-2	9,491	-0.02%
2020/03/30	5	24.60	0	0.00	25.70	5	9,638	0.05%
2020/03/27	6	26.37	0	0.00	25.60	6	9,646	0.06%
2020/03/26	7	26.17	5	26.02	26.05	2	9,570	0.02%
2020/03/25	10	25.45	16	25.98	26.00	-6	9,519	-0.06%
2020/03/24	1	23.80	1	23.85	23.90	0	9,452	0.00%
2020/03/23	3	22.73	4	23.10	22.60	-1	9,873	-0.01%
2020/03/20	2	23.55	13	24.36	24.30	-11	10,014	-0.11%
2020/03/19	9	23.65	0	0.00	22.55	9	10,038	0.09%
2020/03/18	16	25.24	17	25.74	25.05	-1	10,011	-0.01%
2020/03/17	0	25.10	50	25.09	25.05	-50	10,270	-0.49%
2020/03/16	2	27.28	1	28.00	26.45	1	10,196	0.01%
2020/03/13	10	27.45	5	27.67	27.90	5	10,206	0.05%
2020/03/12	4	30.25	0	0.00	30.20	4	10,016	0.04%
2020/03/11	2	32.65	2	33.03	32.40	0	10,010	0.00%
2020/03/10	16	32.75	2	32.98	33.05	14	10,412	0.13%
2020/03/09	8	33.90	1	33.65	33.00	7	10,701	0.07%
2020/03/06	12	34.77	1	34.75	34.75	11	10,583	0.10%
2020/03/05	1	35.20	3	35.35	35.20	-2	10,574	-0.02%
2020/03/04	13	35.02	0	0.00	34.85	13	10,516	0.12%
2020/03/03	6	35.67	21	35.72	35.15	-15	10,472	-0.14%
2020/03/02	18	34.63	19	35.16	35.50	-1	10,424	-0.01%
2020/02/27	15	35.76	9	35.83	34.15	6	10,167	0.06%
2020/02/26	9	35.40	16	35.81	36.00	-7	9,735	-0.07%
2020/02/25	0	0.00	2	34.30	35.15	-2	9,448	-0.02%
2020/02/24	6	34.98	1	34.95	35.00	5	9,393	0.05%
2020/02/21	10	35.23	6	35.18	35.40	4	9,348	0.04%
2020/02/20	4	35.11	3	35.38	35.00	1	9,230	0.01%
2020/02/19	6	35.23	9	35.22	35.30	-3	9,113	-0.03%
2020/02/18	3	34.65	3	35.02	34.65	0	8,882	0.00%
2020/02/17	10	34.93	16	34.94	34.65	-6	8,773	-0.07%
2020/02/14	4	34.13	6	34.09	34.00	-2	8,475	-0.02%
2020/02/13	16	33.51	0	0.00	33.50	16	8,308	0.19%
2020/02/12	11	33.59	2	33.88	33.60	9	8,348	0.11%
2020/02/11	0	0.00	1	32.10	32.20	-1	8,274	-0.01%
2020/02/10	1	31.00	1	31.60	31.60	0	8,344	0.00%
2020/02/07	2	31.98	10	31.95	31.85	-8	8,493	-0.09%
2020/02/06	1	32.40	4	32.38	32.40	-3	8,669	-0.03%
2020/02/05	2	32.05	1	32.50	31.80	1	8,800	0.01%
2020/02/04	1	32.10	2	31.90	32.10	-1	8,800	-0.01%
2020/02/03	4	30.58	12	31.12	31.20	-8	8,871	-0.09%
2020/01/31	12	32.35	14	32.18	32.50	-2	8,827	-0.02%
2020/01/30	3	32.35	4	32.58	32.25	-1	9,107	-0.01%
2020/01/20	0	0.00	2	35.80	35.80	-2	9,084	-0.02%
2020/01/17	4	35.51	2	35.73	35.45	2	9,265	0.02%
2020/01/16	1	35.25	2	35.63	35.45	-1	9,526	-0.01%
2020/01/15	10	35.57	11	35.51	35.55	-1	9,835	-0.01%
2020/01/14	12	35.38	2	35.68	35.40	10	9,947	0.10%
2020/01/13	11	34.77	4	34.60	35.15	7	10,704	0.07%
2020/01/10	1	34.05	1	34.50	34.15	0	11,060	0.00%
2020/01/09	1	34.45	0	0.00	34.30	1	11,048	0.01%
2020/01/08	6	34.40	2	34.50	34.00	4	11,063	0.04%
2020/01/07	8	35.01	0	0.00	34.80	8	11,090	0.07%
2020/01/06	11	35.55	0	0.00	35.20	11	11,228	0.10%
2020/01/03	3	36.52	4	37.54	36.25	-1	11,149	-0.01%
2020/01/02	21	36.72	5	36.95	36.90	16	10,906	0.15%
2019/12/31	20	36.54	0	0.00	36.35	20	10,825	0.18%
2019/12/30	6	37.29	13	37.41	37.10	-7	10,750	-0.07%
2019/12/27	5.8	36.73	14	36.68	37.30	-8.2	10,473	-0.08%
2019/12/25	43	36.58	6	36.45	36.10	37	10,177	0.36%
2019/12/24	4	35.85	0	0.00	35.80	4	10,039	0.04%
2019/12/23	20	36.00	0	0.00	36.10	20	10,132	0.20%
2019/12/20	0	0.00	2	36.00	35.90	-2	10,247	-0.02%
2019/12/19	5	35.90	1	35.85	35.90	4	10,473	0.04%
2019/12/18	27	36.66	7	36.66	36.30	20	10,454	0.19%
2019/12/17	0	0.00	9	36.34	36.60	-9	10,055	-0.09%
2019/12/16	5	36.05	26	36.12	36.05	-21	10,068	-0.21%
2019/12/13	2	35.58	1	35.45	35.60	1	9,918	0.01%
2019/12/12	6	36.35	23	35.82	35.50	-17	9,803	-0.17%
2019/12/11	3	35.43	5	35.56	35.50	-2	9,404	-0.02%
2019/12/10	1	35.75	1	35.80	35.75	0	9,363	0.00%
2019/12/09	4	35.31	1	35.35	35.30	3	9,240	0.03%
2019/12/06	2	35.63	5	35.52	35.55	-3	9,233	-0.03%
2019/12/05	23	35.88	42	35.72	35.25	-19	9,090	-0.21%
2019/12/04	1	34.90	20	34.31	34.85	-19	8,701	-0.22%
2019/12/03	5	33.06	0	0.00	33.10	5	8,310	0.06%
2019/12/02	3	33.08	1	33.35	33.05	2	8,328	0.02%
2019/11/29	11	33.60	1	33.55	33.45	10	8,386	0.12%
2019/11/28	1	33.75	0	0.00	33.80	1	8,410	0.01%
2019/11/27	13	34.10	5	34.12	34.10	8	8,529	0.09%
2019/11/26	1	33.35	2	33.25	33.35	-1	8,500	-0.01%
2019/11/25	3	33.05	1	33.25	33.05	2	8,682	0.02%
2019/11/21	1	32.85	0	0.00	33.25	1	8,766	0.01%
2019/11/20	1	33.15	0	0.00	33.15	1	8,779	0.01%
2019/11/18	0	0.00	1	33.35	33.35	-1	8,874	-0.01%
2019/11/15	2	33.00	33	33.00	33.00	-31	8,970	-0.35%
2019/11/12	0	0.00	2	33.45	33.60	-2	9,106	-0.02%
2019/11/11	2	33.05	35	33.10	33.00	-33	9,114	-0.36%
2019/11/08	1	34.35	0	0.00	34.30	1	9,043	0.01%
2019/11/07	3	35.32	3	35.30	35.05	0	9,033	0.00%
2019/11/06	2	35.75	1	36.30	35.75	1	9,078	0.01%
2019/11/05	6	36.05	14	36.29	36.00	-8	8,993	-0.09%
2019/11/04	16	36.06	41	36.00	35.80	-25	8,863	-0.28%
2019/11/01	39	35.68	6	35.46	35.70	33	8,740	0.38%
2019/10/31	12	35.20	4	35.71	35.05	8	8,780	0.09%
2019/10/30	3	35.83	2	35.80	35.80	1	8,690	0.01%
2019/10/29	5	36.23	13	36.47	36.05	-8	8,683	-0.09%
2019/10/28	5	35.70	8	35.75	35.60	-3	8,555	-0.04%
2019/10/25	26	36.44	10	36.05	35.50	16	8,580	0.19%
2019/10/24	2	36.50	16	36.25	36.70	-14	8,427	-0.17%
2019/10/23	9	36.64	12	36.46	36.35	-3	8,296	-0.04%
2019/10/22	3	36.35	19	36.32	36.15	-16	8,261	-0.19%
2019/10/21	25	36.45	19	36.19	36.30	6	8,106	0.07%
2019/10/18	7	34.56	10	34.37	34.80	-3	7,458	-0.04%
2019/10/16	1	33.10	1	33.60	33.20	0	7,345	0.00%
2019/10/15	2	33.40	2	33.80	33.40	0	7,326	0.00%
2019/10/14	2	33.85	0	0.00	33.75	2	7,233	0.03%
2019/10/09	3	32.82	0	0.00	32.70	3	7,081	0.04%
2019/10/08	0	0.00	11	32.72	32.90	-11	7,118	-0.15%
2019/10/04	1	34.30	1	34.45	33.85	0	7,280	0.00%
2019/10/02	2	33.85	1	34.05	33.90	1	7,419	0.01%
2019/10/01	0	0.00	3	34.05	34.60	-3	7,428	-0.04%
2019/09/27	0	0.00	1	33.95	33.65	-1	7,471	-0.01%
2019/09/26	12	34.60	2	34.40	34.10	10	7,535	0.13%
2019/09/25	2	34.45	5	34.38	34.50	-3	7,686	-0.04%
2019/09/24	31	34.68	22	34.40	34.15	9	7,755	0.12%
2019/09/23	4	33.53	1	33.60	33.75	3	7,525	0.04%
2019/09/19	0	0.00	13	33.21	33.50	-13	7,653	-0.17%
2019/09/18	0	0.00	9	32.55	32.55	-9	7,571	-0.12%
2019/09/17	1	32.60	1	32.40	32.50	0	7,640	0.00%
2019/09/16	2	32.18	0	0.00	32.20	2	7,696	0.03%
2019/09/12	1	32.35	8	32.31	32.20	-7	7,842	-0.09%
2019/09/11	9	31.98	6	32.00	31.90	3	7,914	0.04%
2019/09/10	3	31.95	0	0.00	31.90	3	8,037	0.04%
2019/09/09	2	32.75	0	0.00	32.35	2	8,377	0.02%
2019/09/06	0	0.00	2	33.20	32.90	-2	8,430	-0.02%
2019/09/05	3	32.80	0	0.00	32.90	3	8,426	0.04%
2019/09/03	7	33.01	2	32.50	32.50	5	8,754	0.06%
2019/08/30	0	0.00	7	32.91	32.10	-7	8,713	-0.08%
2019/08/29	1	32.35	7	32.35	32.30	-6	8,640	-0.07%
2019/08/28	11	32.45	5	32.39	32.55	6	8,568	0.07%
2019/08/27	9	31.78	0	0.00	31.40	9	8,406	0.11%
2019/08/26	4	31.58	10	31.60	31.50	-6	8,466	-0.07%
2019/08/23	8	32.39	0	0.00	32.40	8	8,468	0.09%
2019/08/22	4	32.75	0	0.00	32.40	4	8,490	0.05%
2019/08/21	1	32.90	0	0.00	32.70	1	8,500	0.01%
2019/08/20	14	33.57	12	32.93	32.90	2	8,487	0.02%
2019/08/19	1	33.50	0	0.00	33.40	1	8,459	0.01%
2019/08/16	1	32.40	0	0.00	32.50	1	8,412	0.01%
2019/08/15	6	31.95	0	0.00	31.85	6	8,490	0.07%
2019/08/14	2	32.80	10	32.86	32.50	-8	8,552	-0.09%
2019/08/13	10	32.50	2	32.68	32.50	8	8,640	0.09%
2019/08/12	4	32.38	7	32.60	32.45	-3	8,721	-0.03%
2019/08/08	1	32.80	1	32.95	32.85	0	8,736	0.00%
2019/08/07	0	0.00	2	33.20	33.20	-2	8,803	-0.02%
2019/08/06	11	33.02	1	32.80	34.15	10	8,983	0.11%
2019/08/05	1	34.05	0	0.00	33.85	1	9,305	0.01%
2019/08/02	2	34.50	0	0.00	34.55	2	9,570	0.02%
2019/08/01	0	0.00	10	35.70	35.75	-10	9,723	-0.10%
2019/07/31	0	0.00	1	35.90	36.20	-1	9,932	-0.01%
2019/07/30	7	35.97	7	36.91	35.60	0	9,958	0.00%
2019/07/29	3	37.23	3	37.03	37.05	0	9,899	0.00%
2019/07/26	0	0.00	2	36.95	37.00	-2	9,916	-0.02%
2019/07/25	5	36.76	7	36.91	36.90	-2	9,947	-0.02%
2019/07/24	24	37.18	13	37.09	36.80	11	10,024	0.11%
2019/07/23	5	36.43	4	36.55	36.10	1	10,242	0.01%
2019/07/22	4	36.60	1	36.60	36.50	3	10,750	0.03%
2019/07/19	5	35.39	6	35.52	36.05	-1	11,077	-0.01%
2019/07/18	3	34.62	3	34.90	34.50	0	11,053	0.00%
2019/07/17	0	0.00	3	35.82	35.65	-3	11,077	-0.03%
2019/07/16	0	0.00	1	36.15	35.90	-1	11,708	-0.01%
2019/07/15	3	35.75	7	35.93	35.70	-4	11,875	-0.03%
2019/07/12	2	35.40	0	0.00	35.40	2	12,082	0.02%
2019/07/11	6	35.67	5	35.74	35.60	1	12,129	0.01%
2019/07/10	8	37.58	5	37.59	37.60	3	12,100	0.02%
2019/07/09	3	37.55	1	38.05	37.40	2	12,054	0.02%
2019/07/08	17	38.11	7	38.21	38.05	10	12,117	0.08%
2019/07/05	3	37.63	2	37.65	37.80	1	12,158	0.01%
2019/07/04	3	37.57	3	37.53	37.55	0	12,166	0.00%
2019/07/03	2	36.85	13	36.99	36.90	-11	12,483	-0.09%
2019/07/02	22	36.88	4	37.11	37.10	18	12,517	0.14%
2019/07/01	5	36.21	22	36.14	36.45	-17	12,550	-0.14%
2019/06/27	12	35.22	3	35.13	35.15	9	13,119	0.07%
2019/06/26	12	34.67	12	34.45	34.70	0	13,074	0.00%
2019/06/25	4	35.16	1	35.50	35.30	3	13,030	0.02%
2019/06/24	3	35.27	7	35.61	36.00	-4	12,960	-0.03%
2019/06/21	4	35.38	8	35.79	35.05	-4	12,923	-0.03%
2019/06/20	4	35.85	19	35.98	35.70	-15	12,880	-0.12%
2019/06/19	15	35.50	8	35.58	35.55	7	12,826	0.05%
2019/06/18	2	35.10	3	35.32	35.05	-1	12,825	-0.01%
2019/06/17	18	35.86	14	35.68	35.50	4	12,844	0.03%
2019/06/14	11	34.40	1	34.60	34.40	10	12,517	0.08%
2019/06/13	1	34.25	1	34.40	34.25	0	12,543	0.00%
2019/06/12	4	34.83	3	35.00	34.60	1	12,564	0.01%
2019/06/11	0	0.00	5	33.73	34.05	-5	12,406	-0.04%
2019/06/10	1	33.25	1	33.35	33.25	0	12,391	0.00%
2019/06/06	3	33.03	43	32.76	32.80	-40	12,525	-0.32%
2019/06/05	5	33.29	1	34.00	33.10	4	12,542	0.03%
2019/06/04	2	33.28	2	33.63	33.50	0	12,606	0.00%
2019/06/03	4	32.98	1	33.10	33.25	3	12,833	0.02%
2019/05/31	1	33.50	2	33.50	33.50	-1	13,007	-0.01%
2019/05/30	0	0.00	1	32.65	33.15	-1	13,059	-0.01%
2019/05/29	2	32.30	1	32.50	32.30	1	13,289	0.01%
2019/05/27	2	33.00	1	33.50	32.90	1	14,182	0.01%
2019/05/24	1	33.05	1	33.65	33.05	0	14,485	0.00%
2019/05/23	2	33.08	1	33.35	33.30	1	14,617	0.01%
2019/05/22	3	34.33	2	34.35	33.90	1	14,824	0.01%
2019/05/21	0	0.00	1	33.80	33.90	-1	15,197	-0.01%
2019/05/20	5	33.64	1	34.25	33.05	4	15,278	0.03%
2019/05/17	1	33.80	2	34.13	33.80	-1	15,570	-0.01%
2019/05/16	1	34.85	0	0.00	33.80	1	15,910	0.01%
2019/05/15	4	35.05	0	0.00	34.90	4	16,886	0.02%
2019/05/14	32	34.40	5	34.01	35.25	27	17,494	0.15%
2019/05/13	2	35.13	1	35.05	33.80	1	17,719	0.01%
2019/05/10	21	37.36	5	37.44	36.60	16	17,580	0.09%
2019/05/09	8	38.26	25	37.56	37.25	-17	17,423	-0.10%
2019/05/08	0	0.00	2.2	38.78	38.90	-2.2	17,313	-0.01%
2019/05/07	14	38.61	1	38.65	38.40	13	17,407	0.07%
2019/05/06	10	38.31	0	0.00	38.15	10	17,976	0.06%
2019/05/03	25	39.49	0	0.00	39.35	25	17,943	0.14%
2019/05/02	3	39.17	1	38.90	38.90	2	17,968	0.01%
2019/04/30	13	38.50	21	38.18	39.05	-8	18,100	-0.04%
2019/04/29	8	39.22	14	39.13	38.55	-6	17,988	-0.03%
2019/04/26	24	40.79	11	40.72	41.15	13	17,730	0.07%
2019/04/25	41	40.35	13	40.12	40.55	28	17,250	0.16%
2019/04/24	31	39.74	6	39.43	39.40	25	16,889	0.15%
2019/04/23	2	39.15	1	39.40	39.00	1	16,911	0.01%
2019/04/22	23	40.44	30	40.49	39.25	-7	17,008	-0.04%
2019/04/19	1	38.25	4	38.43	39.00	-3	16,563	-0.02%
2019/04/18	39	39.01	18.1	37.92	37.85	20.9	16,598	0.13%
2019/04/17	0	0.00	1	38.25	38.25	-1	16,622	-0.01%
2019/04/16	4	37.83	2	37.80	38.05	2	16,677	0.01%
2019/04/15	2	37.43	3	37.73	37.30	-1	16,926	-0.01%
2019/04/12	5	37.55	1	37.25	37.25	4	17,317	0.02%
2019/04/11	9	38.99	15	38.83	38.10	-6	17,415	-0.03%
2019/04/10	9	39.27	0	0.00	39.35	9	17,356	0.05%
2019/04/09	49	40.28	41	39.85	39.60	8	17,404	0.05%
2019/04/08	2	39.35	18	39.49	39.30	-16	17,317	-0.09%
2019/04/03	22	39.71	43	39.73	39.20	-21	17,378	-0.12%
2019/04/02	42	38.66	33	39.25	39.45	9	17,400	0.05%
2019/04/01	63	38.14	35	37.86	37.90	28	17,263	0.16%
2019/03/29	1	36.55	2	36.68	36.90	-1	17,149	-0.01%
2019/03/28	1	36.55	1	37.30	36.55	0	17,823	0.00%
2019/03/27	13	36.80	0	0.00	36.80	13	18,695	0.07%
2019/03/25	1	36.55	3	36.57	36.70	-2	20,382	-0.01%
2019/03/22	1.6	37.04	8	37.38	37.10	-6.4	20,597	-0.03%
2019/03/21	1	37.00	0	0.00	36.75	1	20,876	0.00%
2019/03/20	1	37.15	8	37.01	37.10	-7	21,208	-0.03%
2019/03/19	6	36.60	0	0.00	36.45	6	21,697	0.03%
2019/03/18	7	36.27	0	0.00	36.25	7	22,043	0.03%
2019/03/15	1	36.80	0	0.00	36.70	1	22,301	0.00%
2019/03/14	3	36.93	0	0.00	36.45	3	22,583	0.01%
2019/03/13	1	36.95	0	0.00	37.10	1	23,091	0.00%
2019/03/12	32	37.93	30	37.50	37.35	2	23,411	0.01%
2019/03/11	1	37.50	0	0.00	37.30	1	23,766	0.00%
2019/03/08	10	36.45	0	0.00	37.25	10	24,548	0.04%
2019/03/07	32	38.63	37	37.82	37.05	-5	25,184	-0.02%
2019/03/06	1	39.35	0	0.00	38.65	1	26,262	0.00%
2019/03/05	15	38.84	11	38.83	38.60	4	27,112	0.01%
2019/03/04	31	39.78	33	39.20	38.95	-2	28,054	-0.01%
2019/02/27	34	39.34	34	39.56	39.50	0	28,110	0.00%
2019/02/26	31	38.94	65.1	39.15	38.60	-34.1	28,202	-0.12%
2019/02/25	36	37.51	31	37.81	37.80	5	28,383	0.02%
2019/02/22	38	39.44	51	39.00	38.75	-13	29,437	-0.04%
2019/02/21	3	39.22	3	39.05	39.40	0	29,463	0.00%
2019/02/20	51	40.62	78	40.31	39.50	-27	29,489	-0.09%
2019/02/19	32	39.02	45	39.28	39.50	-13	29,660	-0.04%
2019/02/18	86	39.90	74	39.32	39.20	12	30,192	0.04%
2019/02/15	54	39.11	39	38.82	38.80	15	30,612	0.05%
2019/02/14	78	39.91	29	39.82	39.80	49	30,775	0.16%
2019/02/13	12	36.23	27	38.06	38.75	-15	30,306	-0.05%
2019/02/12	26	35.36	20	35.26	35.25	6	30,182	0.02%
2019/02/11	8	34.33	7	34.39	34.35	1	31,029	0.00%
2019/01/30	8	33.71	6	33.88	33.40	2	31,892	0.01%
2019/01/29	7	33.52	2	33.43	33.40	5	32,202	0.02%
2019/01/28	12	34.83	4	34.74	34.25	8	32,566	0.02%
2019/01/25	20	34.14	32	34.16	34.30	-12	33,389	-0.04%
2019/01/24	3	32.50	0	0.00	32.65	3	34,287	0.01%
2019/01/23	1	32.25	2	32.20	32.25	-1	34,578	0.00%
2019/01/22	3	32.52	4	32.56	32.60	-1	34,995	0.00%
2019/01/21	0	0.00	1	32.45	32.20	-1	35,430	0.00%
2019/01/18	3	31.48	1	31.85	32.20	2	35,828	0.01%
2019/01/17	4	32.04	2	32.53	32.00	2	36,054	0.01%
2019/01/16	12	32.58	13	32.38	32.60	-1	36,365	0.00%
2019/01/15	26	31.90	25	32.01	32.05	1	36,476	0.00%
2019/01/14	4	31.91	1	32.65	31.85	3	36,612	0.01%
2019/01/11	8	33.61	2	33.53	32.95	6	36,713	0.02%
2019/01/10	3	33.63	3	34.30	33.40	0	36,865	0.00%
2019/01/09	1	33.00	1	33.50	33.40	0	37,074	0.00%
2019/01/08	1	33.45	4	33.24	33.35	-3	37,626	-0.01%
2019/01/07	2	32.85	6	33.30	33.55	-4	37,762	-0.01%
2019/01/04	2	30.13	5	30.72	31.50	-3	38,001	-0.01%
2019/01/03	3	32.80	2	33.05	32.00	1	37,814	0.00%
2019/01/02	7	33.76	4	33.90	33.50	3	38,184	0.01%
2018/12/28	1	33.50	2	33.40	33.50	-1	38,634	0.00%
2018/12/27	40	34.47	38.3	33.64	33.50	1.7	39,107	0.00%
2018/12/26	9	33.13	1.5	33.56	32.50	7.5	39,032	0.02%
2018/12/25	10	33.29	9	33.16	33.40	1	39,341	0.00%
2018/12/24	25	34.12	15	33.82	34.40	10	39,312	0.03%
2018/12/22	3	34.15	4	34.43	34.65	-1	39,298	0.00%
2018/12/21	49	34.64	50	34.64	35.45	-1	39,507	0.00%
2018/12/20	43	34.13	44	33.51	33.60	-1	39,119	0.00%
2018/12/19	12	36.40	9	36.19	35.20	3	38,481	0.01%
2018/12/18	37	37.99	39	38.20	37.60	-2	38,498	-0.01%
2018/12/17	8	40.99	8	40.36	40.50	0	38,648	0.00%
2018/12/14	14	40.84	8	41.30	40.70	6	38,836	0.02%
2018/12/13	11	42.20	16	42.08	42.30	-5	38,818	-0.01%
2018/12/12	18.1	42.14	13	41.99	41.85	5.1	38,745	0.01%
2018/12/11	46	41.88	44	41.32	40.55	2	38,901	0.01%
2018/12/10	0	0.00	3	40.98	41.45	-3	39,090	-0.01%
2018/12/07	3	40.55	56	40.61	40.90	-53	39,058	-0.14%
2018/12/06	55	39.63	14	41.69	40.15	41	39,164	0.10%
2018/12/05	8	41.79	2	41.75	41.90	6	39,076	0.02%
2018/12/04	6	43.29	18	43.56	43.20	-12	39,419	-0.03%
2018/12/03	3	44.70	7	44.79	44.20	-4	39,430	-0.01%
2018/11/30	16	42.84	7	42.94	43.20	9	38,819	0.02%
2018/11/29	44	42.27	49	42.21	42.50	-5	38,225	-0.01%
2018/11/28	50	39.57	58	40.20	39.85	-8	37,146	-0.02%
2018/11/27	91	39.44	70	39.43	39.40	21	36,504	0.06%
2018/11/26	16	38.09	15	37.93	38.20	1	35,653	0.00%
2018/11/23	5	38.62	4	38.95	37.35	1	35,760	0.00%
2018/11/22	53	39.42	52	38.19	38.15	1	35,578	0.00%
2018/11/21	44	39.59	71	39.37	39.50	-27	35,256	-0.08%
2018/11/20	0	0.00	3	37.60	37.45	-3	34,251	-0.01%
2018/11/19	34	37.49	26	37.20	37.70	8	34,401	0.02%
2018/11/16	32	37.94	13	37.70	36.75	19	34,265	0.06%
2018/11/15	5	36.96	5	37.31	37.70	0	33,749	0.00%
2018/11/14	39	38.01	45	37.93	37.00	-6	33,259	-0.02%
2018/11/13	41	37.65	69	37.09	38.35	-28	32,871	-0.09%
2018/11/12	12	37.29	36	37.58	37.80	-24	32,467	-0.07%
2018/11/09	46	36.92	16	36.94	37.00	30	32,209	0.09%
2018/11/08	63	37.04	66	37.47	36.25	-3	31,899	-0.01%
2018/11/07	66	34.62	36	34.59	35.80	30	31,002	0.10%
2018/11/06	43	33.30	45	32.63	32.55	-2	30,328	-0.01%
2018/11/05	13	33.67	16	33.89	34.05	-3	30,079	-0.01%
2018/11/02	23	33.58	56	33.28	33.30	-33	29,779	-0.11%
2018/11/01	29	33.36	41	33.04	32.75	-12	29,018	-0.04%
2018/10/31	49	31.19	4	31.35	31.40	45	27,766	0.16%
2018/10/30	14	28.13	25	28.36	28.55	-11	27,535	-0.04%
2018/10/29	28	28.31	15	28.20	28.65	13	27,409	0.05%
2018/10/26	12	26.93	3	27.12	26.05	9	27,322	0.03%
2018/10/25	13	26.92	14	27.13	26.55	-1	27,120	0.00%
2018/10/24	15	30.30	26	30.89	29.50	-11	26,849	-0.04%
2018/10/23	68	32.07	62	32.35	31.35	6	26,639	0.02%
2018/10/22	59	33.07	62	32.04	33.10	-3	26,588	-0.01%
2018/10/19	3	31.65	11	32.13	32.35	-8	26,568	-0.03%
2018/10/18	8.1	33.77	0	0.00	33.25	8.1	26,457	0.03%
2018/10/17	22	34.06	12	33.30	33.10	10	26,349	0.04%
2018/10/16	11	33.85	10	34.37	33.25	1	26,327	0.00%
2018/10/15	4	31.73	4	31.99	32.00	0	26,269	0.00%
2018/10/12	2	31.73	4	32.24	31.85	-2	26,475	-0.01%
2018/10/11	1	31.85	6	32.04	31.80	-5	26,210	-0.02%
2018/10/09	4	35.61	5	35.83	35.30	-1	26,240	0.00%
2018/10/08	11	36.30	7	35.09	35.15	4	26,051	0.02%
2018/10/05	117	36.68	115	38.55	36.80	2	25,907	0.01%	大買/大賣/
2018/10/04	69	40.04	51	40.79	40.00	18	25,635	0.07%
2018/10/03	247	41.85	267	40.10	40.40	-20	25,839	-0.08%	大買/大賣/
2018/10/02	121	43.25	121	42.61	42.60	0	26,084	0.00%	大買/大賣/
2018/10/01	42	43.25	43	43.20	43.20	-1	26,286	0.00%
2018/09/28	135	43.36	145	42.61	43.50	-10	26,732	-0.04%	大買/大賣/
2018/09/27	33	42.45	26	42.80	42.20	7	26,709	0.03%
2018/09/26	30	43.84	30	44.24	43.80	0	27,040	0.00%
2018/09/25	123	44.30	107	45.13	44.15	16	26,956	0.06%	大買/大賣/
2018/09/21	9	43.24	13	42.93	43.85	-4	26,206	-0.02%
2018/09/20	7	41.31	2	41.95	40.75	5	25,600	0.02%
2018/09/19	16	41.66	10	40.75	40.20	6	25,686	0.02%
2018/09/18	13	41.22	5	41.13	40.95	8	25,896	0.03%
2018/09/17	27	42.27	20	42.06	42.40	7	26,186	0.03%
2018/09/14	3	39.37	16	40.64	41.45	-13	25,773	-0.05%
2018/09/13	54	37.76	57	39.30	37.70	-3	25,506	-0.01%
2018/09/12	6	38.80	6	38.80	38.65	0	25,568	0.00%
2018/09/11	11	38.93	44	38.98	39.60	-33	25,723	-0.13%
2018/09/10	20	38.30	4	38.60	37.45	16	25,491	0.06%
2018/09/07	11	42.02	2	43.60	41.50	9	25,119	0.04%
2018/09/06	1	45.00	2	44.68	44.00	-1	25,060	0.00%
2018/09/05	4	44.34	12	44.54	44.55	-8	25,627	-0.03%
2018/09/04	2	44.05	0	0.00	43.85	2	27,102	0.01%
2018/09/03	22	44.90	13	43.71	43.55	9	27,874	0.03%
2018/08/31	5	46.23	2	46.58	47.25	3	28,015	0.01%
2018/08/30	11	48.20	13	47.96	47.50	-2	28,162	-0.01%
2018/08/29	7	47.19	8	47.53	47.60	-1	28,205	0.00%
2018/08/28	41	47.35	10	47.85	47.10	31	28,746	0.11%
2018/08/27	7	46.34	8	46.59	47.20	-1	28,901	0.00%
2018/08/24	3	44.87	3	44.80	42.95	0	29,383	0.00%
2018/08/23	2	46.88	1	47.20	46.40	1	30,829	0.00%
2018/08/22	2	47.45	1	47.10	47.10	1	31,632	0.00%
2018/08/21	7	47.24	8	47.49	47.00	-1	33,184	0.00%
2018/08/20	12	46.87	2	49.33	47.00	10	34,269	0.03%
2018/08/17	103	52.17	109	51.79	51.80	-6	34,573	-0.02%	大買/大賣/
2018/08/16	14	50.45	15	50.79	51.20	-1	34,777	0.00%
2018/08/15	18	51.30	13	50.64	50.20	5	35,119	0.01%
2018/08/14	10	53.61	8	53.54	53.50	2	35,718	0.01%
2018/08/13	13	54.68	5	55.36	53.60	8	35,970	0.02%
2018/08/10	4	59.65	2	60.15	58.80	2	36,641	0.01%
2018/08/09	2	58.50	4	59.18	59.60	-2	38,103	-0.01%
2018/08/08	9.5	59.46	6	58.98	58.60	3.5	39,838	0.01%
2018/08/07	1	60.20	9	59.56	59.50	-8	40,602	-0.02%
2018/08/06	1	57.90	6	57.70	58.30	-5	41,808	-0.01%
2018/08/03	13	56.91	9	57.23	57.80	4	42,958	0.01%
2018/08/02	20	57.96	14	57.38	56.50	6	43,259	0.01%
2018/08/01	58	61.95	55	61.77	61.80	3	43,841	0.01%
2018/07/31	129	62.99	128	61.88	63.00	1	45,167	0.00%	大買/大賣/
2018/07/30	5	62.46	4	62.23	61.80	1	45,338	0.00%
2018/07/27	2	64.60	0	0.00	64.60	2	45,469	0.00%
2018/07/26	84	64.00	83	63.32	63.30	1	45,878	0.00%
2018/07/25	41	63.41	42	63.02	63.00	-1	46,171	0.00%
2018/07/24	22	62.15	23	62.92	62.90	-1	46,194	0.00%
2018/07/23	27	61.21	21	60.29	62.80	6	46,073	0.01%
2018/07/20	44	63.77	37	63.61	62.40	7	46,066	0.02%
2018/07/19	24	64.02	17.9	63.64	64.00	6.1	45,727	0.01%
2018/07/18	4	62.45	39	62.99	61.50	-35	46,120	-0.08%
2018/07/17	18	64.24	23.1	63.33	62.60	-5.1	46,538	-0.01%
2018/07/16	2	63.45	4	63.88	64.30	-2	47,402	0.00%
2018/07/13	6	63.62	6	63.65	62.30	0	48,285	0.00%
2018/07/12	16	62.56	13	62.14	62.10	3	47,998	0.01%
2018/07/11	12	61.25	12	62.08	62.00	0	47,915	0.00%
2018/07/10	3	62.13	18	60.67	62.40	-15	47,730	-0.03%
2018/07/09	10	57.92	24	58.63	57.80	-14	47,682	-0.03%
2018/07/06	26	56.42	15	56.87	58.70	11	47,345	0.02%
2018/07/05	0	0.00	5	54.48	53.90	-5	46,923	-0.01%
2018/07/04	14	54.44	9	54.34	53.00	5	46,768	0.01%
2018/07/03	7	59.51	5	59.46	58.10	2	46,387	0.00%
2018/07/02	4	60.00	0	0.00	59.10	4	46,387	0.01%
2018/06/29	4	61.48	10	61.02	62.30	-6	46,271	-0.01%
2018/06/28	12	61.84	11	62.42	60.80	1	46,268	0.00%
2018/06/27	8	60.89	8	61.28	61.60	0	45,965	0.00%
2018/06/26	46	60.15	11	60.05	60.70	35	45,735	0.08%
2018/06/25	2	58.00	4	58.12	57.60	-2	45,247	0.00%
2018/06/22	97	60.89	97	59.73	59.70	0	45,234	0.00%
2018/06/21	69.1	62.09	106	62.19	62.50	-36.9	45,060	-0.08%	大賣/
2018/06/20	33	61.96	8	62.54	60.60	25	44,997	0.06%
2018/06/19	13	64.90	4	65.20	64.50	9	44,847	0.02%
2018/06/15	16	67.36	1	68.30	66.60	15	44,751	0.03%
2018/06/14	15	67.63	11	67.78	68.10	4	44,648	0.01%
2018/06/13	14	68.66	17	70.58	67.00	-3	44,859	-0.01%
2018/06/12	47	72.46	47	72.60	70.00	0	44,681	0.00%
2018/06/11	21	67.48	61	67.24	69.70	-40	43,257	-0.09%
2018/06/08	35	62.99	12	62.49	63.40	23	42,538	0.05%
2018/06/07	8	65.30	10	65.79	65.00	-2	42,363	0.00%
2018/06/06	15	64.37	20	65.58	66.00	-5	42,989	-0.01%
2018/06/05	98	66.44	77	64.49	63.70	21	43,474	0.05%
2018/06/04	6	67.22	9	67.02	67.30	-3	42,688	-0.01%
2018/06/01	31	69.80	12	68.83	67.10	19	42,378	0.04%
2018/05/31	41	70.36	168	71.51	69.90	-127	41,822	-0.30%	大賣/鉅額交易
2018/05/30	73	67.51	89	67.10	67.80	-16	40,393	-0.04%
2018/05/29	148	66.51	110	67.05	66.40	38	39,562	0.10%	大買/大賣/
2018/05/28	23	64.57	26.1	64.23	64.80	-3.1	37,968	-0.01%
2018/05/25	107	60.52	30	60.36	60.50	77	36,847	0.21%	大買/
2018/05/24	35	59.47	35	59.26	59.30	0	36,381	0.00%
2018/05/23	8	59.56	14	59.24	58.90	-6	36,141	-0.02%
2018/05/22	40	60.52	14	59.65	58.50	26	35,613	0.07%
2018/05/21	21	62.90	7	62.81	62.60	14	34,997	0.04%
2018/05/18	71	62.13	82	62.80	63.20	-11	34,507	-0.03%
2018/05/17	47	62.85	39	62.95	61.20	8	33,760	0.02%
2018/05/16	31	61.45	44.3	61.20	62.00	-13.3	32,460	-0.04%
2018/05/15	32	57.46	35.5	57.27	57.30	-3.5	31,009	-0.01%
2018/05/14	19	55.96	21	56.78	58.10	-2	30,392	-0.01%
2018/05/11	32	54.83	21	55.02	52.90	11	29,133	0.04%
2018/05/10	5	52.12	13	52.75	53.50	-8	27,993	-0.03%
2018/05/09	39	53.49	30	52.49	52.50	9	27,547	0.03%
2018/05/08	55	53.01	53	53.78	53.80	2	26,881	0.01%
2018/05/07	2	49.25	10	48.80	50.00	-8	25,652	-0.03%
2018/05/04	8	47.45	19	47.61	47.25	-11	25,600	-0.04%
2018/05/03	4	48.85	8	49.33	48.75	-4	25,913	-0.02%
2018/05/02	6	48.40	32	47.97	48.90	-26	25,992	-0.10%
2018/04/30	4	47.03	5	47.32	46.80	-1	26,032	0.00%
2018/04/27	5	46.50	6	46.37	46.50	-1	27,327	0.00%
2018/04/26	22	46.24	11	46.54	45.90	11	28,276	0.04%
2018/04/25	37	46.91	14	47.60	47.60	23	28,445	0.08%
2018/04/24	24	47.64	5	48.08	46.25	19	29,126	0.07%
2018/04/23	4	49.91	12	50.16	48.80	-8	28,557	-0.03%
2018/04/20	23	48.90	12	49.10	48.70	11	28,578	0.04%
2018/04/19	6	47.54	35	47.87	49.10	-29	27,712	-0.10%
2018/04/18	2	44.40	3	44.70	44.65	-1	26,756	0.00%
2018/04/17	6	44.76	0	0.00	44.05	6	26,930	0.02%
2018/04/16	2	45.50	1	46.00	45.50	1	27,170	0.00%
2018/04/13	16	46.56	28	46.58	45.65	-12	27,575	-0.04%
2018/04/12	0	0.00	1	44.90	44.90	-1	27,359	0.00%
2018/04/11	12	45.60	7	45.76	45.05	5	28,225	0.02%
2018/04/10	4	44.61	3	44.77	44.60	1	28,851	0.00%
2018/04/09	1	44.50	3	44.48	43.80	-2	29,531	-0.01%
2018/04/03	0	0.00	3	43.88	44.25	-3	29,498	-0.01%
2018/04/02	6	43.60	3	43.15	43.05	3	29,804	0.01%
2018/03/31	5	43.96	2	43.70	44.00	3	29,953	0.01%
2018/03/30	4	44.86	2	45.80	44.70	2	30,304	0.01%
2018/03/29	6	46.23	2	46.00	45.50	4	30,876	0.01%
2018/03/28	4	46.03	1	46.45	45.80	3	30,715	0.01%
2018/03/27	7	47.08	11	47.17	47.15	-4	30,879	-0.01%
2018/03/26	2	45.28	1	45.70	45.75	1	31,408	0.00%
2018/03/23	76	45.48	3	45.60	45.00	73	31,596	0.23%
2018/03/22	7	47.58	40	48.05	47.05	-33	31,550	-0.10%
2018/03/21	4	47.13	13	47.63	47.00	-9	31,458	-0.03%
2018/03/20	8	47.13	93	46.99	47.25	-85	31,677	-0.27%
2018/03/19	5	48.30	13	48.57	47.65	-8	31,851	-0.03%
2018/03/16	6.5	47.81	7	48.61	47.20	-0.5	31,592	0.00%
2018/03/15	2	46.53	1	46.55	47.00	1	31,638	0.00%
2018/03/14	3	47.32	2	48.30	46.90	1	31,960	0.00%
2018/03/13	1	48.30	3	48.35	48.55	-2	32,804	-0.01%
2018/03/12	15	48.38	16	47.96	47.75	-1	33,151	0.00%
2018/03/09	63	46.82	6	46.36	47.50	57	33,111	0.17%
2018/03/08	1	43.10	4	43.10	43.20	-3	33,139	-0.01%
2018/03/07	6	42.39	7	42.46	42.70	-1	33,542	0.00%
2018/03/06	12	42.35	12	42.69	42.40	0	33,993	0.00%
2018/03/05	5	42.31	7	41.96	41.40	-2	34,392	-0.01%
2018/03/02	1	44.05	2	44.20	44.10	-1	34,552	0.00%
2018/03/01	1	44.60	4	44.75	45.00	-3	35,135	-0.01%
2018/02/27	5	45.56	3	46.03	45.30	2	35,753	0.01%
2018/02/26	12	45.78	10.3	45.50	45.50	1.7	36,140	0.00%
2018/02/23	3	44.42	3	44.80	44.50	0	36,662	0.00%
2018/02/22	2	44.55	0	0.00	44.15	2	38,036	0.01%
2018/02/21	12	44.88	11	44.92	45.00	1	39,623	0.00%
2018/02/12	2	43.90	2	43.75	43.00	0	39,949	0.00%
2018/02/09	7	42.25	5	42.24	42.90	2	40,294	0.00%
2018/02/08	4	43.69	1	44.40	43.50	3	40,591	0.01%
2018/02/07	9	45.41	8	45.55	45.10	1	40,855	0.00%
2018/02/06	24	43.30	30	43.58	42.50	-6	41,706	-0.01%
2018/02/05	7	45.82	5	45.33	47.20	2	43,336	0.00%
2018/02/02	4	47.15	2	47.28	47.20	2	44,680	0.00%
2018/02/01	24	48.51	33	48.55	48.00	-9	46,364	-0.02%
2018/01/31	2	47.50	40	47.22	48.00	-38	47,867	-0.08%
2018/01/30	21	49.95	13	48.98	48.60	8	48,603	0.02%
2018/01/29	19	49.71	24.1	49.75	49.85	-5.1	48,644	-0.01%
2018/01/26	40	50.13	43	49.33	49.00	-3	48,988	-0.01%
2018/01/25	31	50.90	31	50.79	49.50	0	48,892	0.00%
2018/01/24	37	52.72	20	52.41	52.30	17	48,813	0.03%
2018/01/23	81	54.35	51	53.22	52.40	30	49,067	0.06%
2018/01/22	14	51.94	123	52.80	53.60	-109	48,434	-0.23%	大賣/鉅額交易
2018/01/19	115	48.54	130	48.44	48.75	-15	49,111	-0.03%	大買/大賣/
2018/01/18	47	48.16	110	48.53	47.90	-63	49,222	-0.13%	大賣/
2018/01/17	14	47.35	13	46.94	46.90	1	49,485	0.00%
2018/01/16	11	47.13	3	47.53	47.05	8	50,360	0.02%
2018/01/15	7	46.44	2	46.93	47.00	5	51,050	0.01%
2018/01/12	3	46.38	14	46.51	45.90	-11	51,888	-0.02%
2018/01/11	5	46.20	1	46.20	46.20	4	52,157	0.01%
2018/01/10	27.1	46.04	13	46.27	45.85	14.1	52,303	0.03%
2018/01/09	51	46.80	72	46.99	47.25	-21	52,530	-0.04%
2018/01/08	63	46.43	17	45.27	45.05	46	52,941	0.09%
2018/01/05	57	47.54	38	47.55	47.15	19	53,817	0.04%
2018/01/04	23	44.33	33	45.73	46.50	-10	54,411	-0.02%
2018/01/03	34	43.60	60	44.31	43.95	-26	53,809	-0.05%
2018/01/02	21	42.68	1	42.25	42.35	20	53,322	0.04%