合晶 (6182)-台新-三民券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/05/10	1	39.80	8	39.73	39.95	-7	2,954	-0.24%
2024/05/09	2	39.13	11	39.35	39.30	-9	2,923	-0.31%
2024/05/08	3	38.80	2	38.88	38.80	1	2,934	0.03%
2024/05/07	2	39.03	0	0.00	39.20	2	2,925	0.07%
2024/05/06	9	38.87	0	0.00	39.00	9	2,927	0.31%
2024/05/03	1	38.85	0	0.00	38.85	1	2,924	0.03%
2024/05/02	9.1	38.98	6	39.08	39.20	3.1	2,949	0.11%
2024/04/30	2	39.50	1	39.60	39.50	1	2,935	0.03%
2024/04/29	0	0.00	3	39.40	39.50	-3	2,941	-0.10%
2024/04/26	6.2	39.17	0	0.00	39.20	6.2	2,937	0.21%
2024/04/25	0	0.00	2	39.05	39.20	-2	2,940	-0.07%
2024/04/23	1	38.55	0	0.00	38.55	1	3,016	0.03%
2024/04/22	0	0.00	5	39.20	38.95	-5	3,017	-0.17%
2024/04/19	26	38.98	2	38.70	38.85	24	3,009	0.80%
2024/04/18	22	39.65	1	39.60	39.70	21	2,977	0.71%
2024/04/17	8	39.67	4.4	40.12	39.75	3.6	2,966	0.12%
2024/04/16	34	39.25	0	0.00	38.90	34	2,945	1.15%
2024/04/15	0	0.00	4	39.85	40.10	-4	2,945	-0.14%
2024/04/11	0	0.00	4	39.71	39.55	-4	2,967	-0.13%
2024/04/10	2	40.25	1	40.00	39.95	1	3,008	0.03%
2024/04/09	13	39.98	0	0.00	39.90	13	3,025	0.43%
2024/04/03	9	39.65	0	0.00	39.95	9	3,069	0.29%
2024/04/02	1	39.70	0	0.00	40.15	1	3,112	0.03%
2024/04/01	1	39.90	1.4	39.84	39.90	-0.4	3,203	-0.01%
2024/03/28	5	39.45	0	0.00	38.80	5	3,278	0.15%
2024/03/26	12	39.06	3	39.05	38.75	9	3,388	0.27%
2024/03/25	5	39.30	8	39.25	39.10	-3	3,432	-0.09%
2024/03/21	1	40.00	1	40.30	40.00	0	3,678	0.00%
2024/03/20	2	40.38	2	40.55	40.15	0	3,999	0.00%
2024/03/19	3	39.87	5	39.72	39.60	-2	4,036	-0.05%
2024/03/18	6.1	38.89	9	38.97	38.80	-2.9	4,353	-0.07%
2024/03/15	6.2	39.87	1	39.80	39.70	5.2	4,579	0.11%
2024/03/13	1	40.60	0	0.00	40.70	1	4,537	0.02%
2024/03/12	0	0.00	1	41.25	41.20	-1	4,493	-0.02%
2024/03/11	9	41.94	11	41.69	41.60	-2	4,453	-0.04%
2024/03/08	34	42.28	45	42.02	42.35	-11	4,322	-0.25%
2024/03/07	5	40.16	18	40.08	39.95	-13	3,985	-0.33%
2024/03/06	6	39.87	0	0.00	39.85	6	3,958	0.15%
2024/03/05	8	40.44	5.1	40.19	40.10	2.9	3,980	0.07%
2024/03/04	1	40.05	7	40.35	40.10	-6	3,992	-0.15%
2024/03/01	0	0.00	1	40.10	39.90	-1	4,022	-0.02%
2024/02/29	1	39.80	2	39.90	39.80	-1	4,017	-0.02%
2024/02/27	9.1	40.00	19	40.22	39.90	-9.9	4,006	-0.25%
2024/02/26	17.1	40.61	30	40.45	40.40	-12.9	3,992	-0.32%
2024/02/23	34	41.19	0	0.00	41.00	34	3,963	0.86%
2024/02/22	5	41.30	0	0.00	41.20	5	3,963	0.13%
2024/02/21	1	41.20	0	0.00	41.20	1	3,965	0.03%
2024/02/20	18	41.38	0	0.00	41.30	18	3,960	0.45%
2024/02/19	15	41.63	1.3	41.69	41.70	13.7	3,969	0.34%
2024/02/15	0	0.00	4	41.04	41.20	-4	3,965	-0.10%
2024/02/05	20	40.50	0	0.00	40.70	20	3,961	0.50%
2024/02/02	2.2	40.86	0	0.00	41.00	2.2	3,969	0.06%
2024/02/01	6.2	40.62	0	0.00	41.00	6.2	4,014	0.15%
2024/01/31	1	41.25	3	41.30	41.25	-2	4,029	-0.05%
2024/01/30	6	40.83	7	41.11	40.55	-1	4,055	-0.02%
2024/01/29	2	41.20	0	0.00	41.30	2	4,119	0.05%
2024/01/26	5	41.35	0	0.00	41.35	5	4,131	0.12%
2024/01/25	41	41.75	0	0.00	41.50	41	4,137	0.99%
2024/01/23	13	42.35	0.5	42.35	42.30	12.5	4,234	0.30%
2024/01/22	2	42.48	0	0.00	42.55	2	4,248	0.05%
2024/01/19	0	0.00	3	42.25	42.15	-3	4,291	-0.07%
2024/01/18	0	0.00	0	41.75	41.60	0	4,334	0.00%
2024/01/17	20	42.50	0	0.00	42.20	20	4,333	0.46%
2024/01/16	15	42.85	0	0.00	43.35	15	4,309	0.35%
2024/01/10	9	42.36	7	42.42	42.35	2	4,351	0.05%
2024/01/09	16	43.01	0	0.00	43.05	16	4,338	0.37%
2024/01/05	1	43.25	0	0.00	43.05	1	4,347	0.02%
2024/01/04	1	43.10	1	43.25	43.25	0	4,341	0.00%
2024/01/03	2	42.88	0	0.00	43.20	2	4,318	0.05%
2024/01/02	2	43.20	2	43.15	43.05	0	4,297	0.00%
2023/12/29	14	43.33	1	43.30	43.30	13	4,298	0.30%
2023/12/28	0	0.00	1	43.56	43.55	-1	4,277	-0.02%
2023/12/27	18	43.97	1	44.88	43.95	17	4,250	0.40%
2023/12/26	18	43.92	4	44.15	44.15	14	4,172	0.34%
2023/12/25	5	43.74	0	0.00	43.75	5	4,130	0.12%
2023/12/22	25	44.05	0.1	44.30	44.10	24.9	4,096	0.61%
2023/12/21	5	44.12	3	44.10	44.05	2	4,051	0.05%
2023/12/20	5	44.76	3	44.75	44.65	2	3,989	0.05%
2023/12/19	14	45.05	3	45.17	45.00	11	3,943	0.28%
2023/12/18	3	46.30	3	46.65	46.05	0	3,839	0.00%
2023/12/15	42	48.62	15	48.67	48.05	27	3,768	0.72%
2023/12/14	13	46.63	2	47.00	47.40	11	3,495	0.31%
2023/12/13	34	47.61	7	47.74	46.45	27	3,474	0.78%
2023/12/12	3	46.61	25	46.34	47.60	-22	3,179	-0.69%
2023/12/11	8	44.27	0	0.00	44.20	8	2,933	0.27%
2023/12/08	0	0.00	0	44.65	44.50	0	2,993	0.00%
2023/12/06	2	44.45	0	0.00	44.35	2	3,137	0.06%
2023/12/05	0	0.00	1	44.70	44.45	-1	3,194	-0.03%
2023/12/04	0	0.00	1	45.60	45.00	-1	3,281	-0.03%
2023/12/01	5	45.02	1	45.00	45.10	4	3,339	0.12%
2023/11/30	3	45.48	2	45.43	45.00	1	3,365	0.03%
2023/11/28	1	44.60	2	44.40	44.85	-1	3,332	-0.03%
2023/11/24	2	44.00	0	0.00	43.85	2	3,305	0.06%
2023/11/21	0	0.00	0	44.23	43.60	0	3,334	0.00%
2023/11/20	0	0.00	4	44.10	44.05	-4	3,340	-0.12%
2023/11/17	0	0.00	2	43.88	43.80	-2	3,358	-0.06%
2023/11/16	2	43.15	8.1	43.67	43.80	-6.1	3,373	-0.18%
2023/11/15	9	43.18	3	43.07	43.00	6	3,371	0.18%
2023/11/14	2	43.00	1	42.70	42.65	1	3,404	0.03%
2023/11/13	1	43.00	2	43.15	42.95	-1	3,426	-0.03%
2023/11/09	0	0.00	0	42.63	42.40	0	3,456	0.00%
2023/11/08	2.1	43.49	0	43.65	43.15	2	3,457	0.06%
2023/11/07	7	43.08	1	43.05	43.00	6	3,444	0.17%
2023/11/06	11	43.48	17	43.22	43.50	-6	3,448	-0.17%
2023/11/02	1	45.15	0	0.00	45.15	1	3,480	0.03%
2023/11/01	1	43.15	1	44.60	44.60	0	3,501	0.00%
2023/10/31	4	43.83	0	0.00	43.60	4	3,473	0.12%
2023/10/30	1	45.35	1	45.45	45.10	0	3,470	0.00%
2023/10/27	3	46.75	2	46.85	45.80	1	3,464	0.03%
2023/10/26	1	45.10	0	0.00	45.45	1	3,495	0.03%
2023/10/25	1	47.00	8	46.65	46.15	-7	3,467	-0.20%
2023/10/24	2	46.55	7	46.51	46.70	-5	3,475	-0.14%
2023/10/23	3	46.27	0	0.00	46.00	3	3,507	0.09%
2023/10/20	4	45.98	1	45.95	46.00	3	3,539	0.08%
2023/10/19	6.1	45.77	0.3	46.15	45.90	5.9	3,586	0.16%
2023/10/18	3	45.97	4	46.24	45.90	-1	3,621	-0.03%
2023/10/17	1	46.75	2	46.68	46.05	-1	3,611	-0.03%
2023/10/16	3	46.40	2	46.48	46.35	1	3,738	0.03%
2023/10/13	3	46.62	3	46.18	46.50	0	3,861	0.00%
2023/10/12	0	0.00	7	45.64	45.85	-7	3,963	-0.18%
2023/10/11	0.1	45.25	11	45.10	45.05	-10.9	4,050	-0.27%
2023/10/06	6.4	46.06	10	45.80	45.95	-3.7	4,134	-0.09%
2023/10/05	1	45.80	1	46.00	46.00	0	4,280	0.00%
2023/10/04	0	0.00	6	45.00	44.95	-6	4,411	-0.14%
2023/10/03	2.1	44.95	0	44.95	45.00	2.1	4,457	0.05%
2023/10/02	8	44.73	3	44.58	45.00	5	4,520	0.11%
2023/09/28	0	0.00	6	44.05	44.00	-6	4,614	-0.13%
2023/09/27	3	44.32	6	44.00	44.00	-3	4,641	-0.06%
2023/09/26	0	0.00	3	44.85	44.65	-3	4,648	-0.06%
2023/09/25	2	44.98	2	45.18	44.95	0	4,702	0.00%
2023/09/22	11.1	44.93	3	45.13	45.20	8.1	4,714	0.17%
2023/09/21	2	45.10	1	45.10	44.85	1	4,742	0.02%
2023/09/20	3.1	45.21	2	45.30	44.90	1.1	4,817	0.02%
2023/09/19	6	46.15	18	46.16	45.70	-12	4,900	-0.24%
2023/09/18	7	46.85	3	47.13	46.70	4	4,853	0.08%
2023/09/15	8	46.58	4	46.75	46.50	4	4,802	0.08%
2023/09/14	1	46.10	1	46.20	46.00	0	4,750	0.00%
2023/09/13	2	45.90	7	45.90	45.90	-5	4,749	-0.11%
2023/09/12	14	45.61	9	45.42	45.65	5	4,776	0.10%
2023/09/11	5	44.99	6	44.76	44.40	-1	4,792	-0.02%
2023/09/08	5	44.72	5	45.02	44.85	0	5,009	0.00%
2023/09/07	4	44.66	3	45.08	44.85	1	4,970	0.02%
2023/09/06	11.1	44.29	16	44.05	44.30	-4.9	4,892	-0.10%
2023/09/05	1	43.45	9	43.58	43.55	-8	4,848	-0.17%
2023/09/04	4	43.10	3	43.22	43.20	1	4,859	0.02%
2023/09/01	2	43.05	0	0.00	43.10	2	4,864	0.04%
2023/08/31	0	0.00	2	42.68	42.60	-2	4,871	-0.04%
2023/08/29	3	42.50	1	42.50	42.50	2	4,909	0.04%
2023/08/28	2	42.23	1	42.10	42.00	1	4,910	0.02%
2023/08/25	0	0.00	2	41.65	42.15	-2	4,910	-0.04%
2023/08/23	1	42.05	1	42.10	42.00	0	4,928	0.00%
2023/08/22	2	41.83	6	41.37	41.65	-4	4,921	-0.08%
2023/08/21	3	40.82	2	41.18	41.10	1	4,900	0.02%
2023/08/18	1	41.00	5	41.39	41.25	-4	4,893	-0.08%
2023/08/17	1	40.20	1	40.80	40.80	0	4,877	0.00%
2023/08/16	1	39.25	1	39.85	39.90	0	4,857	0.00%
2023/08/15	1	39.60	0	0.00	39.25	1	4,833	0.02%
2023/08/14	1	38.85	24	38.94	39.25	-23	4,827	-0.48%
2023/08/11	3	40.32	0	0.00	39.95	3	4,795	0.06%
2023/08/10	4	40.13	3	40.07	40.00	1	4,773	0.02%
2023/08/09	7	40.53	1	40.45	40.45	6	4,724	0.13%
2023/08/08	1	41.60	0	0.00	41.50	1	4,637	0.02%
2023/08/07	0	0.00	6	42.35	42.30	-6	4,601	-0.13%
2023/08/04	1	42.90	1	42.70	42.70	0	4,583	0.00%
2023/08/02	2	42.10	0	0.00	42.45	2	4,603	0.04%
2023/08/01	2	42.55	0	42.75	43.05	2	4,540	0.04%
2023/07/31	5.2	42.79	5	42.93	42.50	0.2	4,534	0.00%
2023/07/28	1	43.45	2	43.85	43.50	-1	4,463	-0.02%
2023/07/27	2	43.65	2	43.50	43.60	0	4,464	0.00%
2023/07/26	5	42.70	0	0.00	42.75	5	4,454	0.11%
2023/07/25	0.1	43.20	0	0.00	43.55	0.1	4,430	0.00%
2023/07/24	8.1	43.52	0	0.00	43.05	8.1	4,423	0.18%
2023/07/21	1.1	44.79	0	0.00	44.40	1.1	4,421	0.02%
2023/07/20	1	45.80	0	0.00	45.60	1	4,426	0.02%
2023/07/19	6.1	46.26	7	46.60	45.60	-0.9	4,456	-0.02%
2023/07/18	16	48.62	10	48.65	48.60	6	4,399	0.14%
2023/07/17	6.1	48.87	6	48.81	48.90	0.1	4,293	0.00%
2023/07/14	4	47.48	3	47.80	48.45	1	4,239	0.02%
2023/07/13	15	48.01	4	47.89	47.35	11	4,166	0.26%
2023/07/12	5.2	48.12	4	48.31	48.10	1.2	4,123	0.03%
2023/07/11	17	47.97	15	47.81	47.80	2	4,014	0.05%
2023/07/10	3.1	47.27	9	47.36	47.30	-5.9	3,981	-0.15%
2023/07/07	3	46.97	4	47.00	46.70	-1	3,963	-0.03%
2023/07/06	2	47.55	9	47.77	47.75	-7	3,922	-0.18%
2023/07/05	5	47.12	3	47.13	47.35	2	3,870	0.05%
2023/07/04	0.4	46.90	1	46.80	46.75	-0.6	3,838	-0.01%
2023/07/03	9	47.48	6	47.37	47.30	3	3,841	0.08%
2023/06/30	0	0.00	27	46.76	47.30	-27	3,822	-0.71%
2023/06/29	23	46.91	3	47.08	46.95	20	3,842	0.52%
2023/06/28	13	47.15	9	47.27	47.20	4	3,834	0.10%
2023/06/27	7	47.18	23	47.01	46.60	-16	3,836	-0.42%
2023/06/26	0	0.00	1	46.10	46.15	-1	3,751	-0.03%
2023/06/21	2.5	45.99	2	46.25	46.15	0.5	3,831	0.01%
2023/06/20	5	45.90	1	46.40	45.95	4	3,980	0.10%
2023/06/19	3	46.27	6	46.41	46.25	-3	4,117	-0.07%
2023/06/16	6	46.36	17	46.52	46.65	-11	4,269	-0.26%
2023/06/15	2	46.20	16	46.27	46.40	-14	4,270	-0.33%
2023/06/14	30	46.18	16	46.03	46.30	14	4,244	0.33%
2023/06/13	1	44.55	3	44.50	44.50	-2	4,099	-0.05%
2023/06/12	3	44.17	1	43.70	43.85	2	4,195	0.05%
2023/06/09	9	43.97	17	44.17	43.90	-8	4,224	-0.19%
2023/06/08	12	44.35	2	44.13	44.05	10	4,254	0.24%
2023/06/07	1	44.80	7	45.11	45.20	-6	4,335	-0.14%
2023/06/06	13	44.92	0	0.00	45.20	13	4,371	0.30%
2023/06/05	16	45.39	2	45.55	45.40	14	4,430	0.32%
2023/06/02	2	45.00	7	45.06	44.75	-5	4,433	-0.11%
2023/06/01	1	44.75	0	0.00	44.65	1	4,454	0.02%
2023/05/31	1	45.10	1	44.95	44.95	0	4,466	0.00%
2023/05/30	4	44.98	7	45.00	44.95	-3	4,461	-0.07%
2023/05/29	0	0.00	2	44.85	44.80	-2	4,461	-0.04%
2023/05/26	3	44.48	3	44.38	44.05	0	4,455	0.00%
2023/05/25	0	0.00	2	44.20	44.05	-2	4,447	-0.04%
2023/05/24	0.6	44.10	1	44.05	44.00	-0.4	4,492	-0.01%
2023/05/23	1	44.10	3	44.18	44.10	-2	4,510	-0.04%
2023/05/22	1	43.85	3	43.75	43.70	-2	4,504	-0.04%
2023/05/18	2	43.50	0	0.00	43.50	2	4,597	0.04%
2023/05/17	2	43.00	1	43.15	43.00	1	4,643	0.02%
2023/05/16	1	42.80	0	0.00	42.80	1	4,638	0.02%
2023/05/11	2	42.05	0	0.00	42.05	2	4,834	0.04%
2023/05/10	2	42.60	5	42.55	42.60	-3	4,903	-0.06%
2023/05/09	3	43.18	3	42.85	42.60	0	4,975	0.00%
2023/05/08	1	44.10	0	0.00	43.80	1	4,988	0.02%
2023/05/05	2	44.15	0	0.00	43.95	2	5,039	0.04%
2023/05/04	1.1	44.10	25	43.98	43.95	-24	5,109	-0.47%
2023/05/03	0	0.00	2	44.10	44.10	-2	5,198	-0.04%
2023/05/02	0	0.00	3	43.90	44.00	-3	5,268	-0.06%
2023/04/28	8	43.34	0	0.00	43.20	8	5,378	0.15%
2023/04/27	0	0.00	18	43.04	43.20	-18	5,360	-0.34%
2023/04/26	12	42.38	1	42.40	42.50	11	5,334	0.21%
2023/04/25	26	43.24	10	43.05	42.55	16	5,320	0.30%
2023/04/24	7.1	43.69	0	0.00	43.55	7.1	5,314	0.13%
2023/04/21	7	44.57	2	44.38	44.10	5	5,301	0.09%
2023/04/20	8	45.37	6	45.31	45.15	2	5,273	0.04%
2023/04/19	22.1	45.78	10	45.58	45.25	12.1	5,337	0.23%
2023/04/18	16	46.34	0	0.00	46.15	16	5,261	0.30%
2023/04/17	8	46.17	16	46.17	46.15	-8	5,238	-0.15%
2023/04/14	5	46.75	9	46.66	46.70	-4	5,182	-0.08%
2023/04/13	13	47.45	0	47.80	46.85	13	5,147	0.25%
2023/04/12	8	48.00	13	48.15	48.35	-5	5,035	-0.10%
2023/04/11	7	48.49	7	48.64	48.30	0	4,993	0.00%
2023/04/10	5	48.51	13	48.23	48.65	-8	4,980	-0.16%
2023/04/07	11	47.84	12	48.18	47.90	-1	4,918	-0.02%
2023/04/06	16	47.87	7	47.68	47.60	9	4,906	0.18%
2023/03/31	5	48.96	0	0.00	48.50	5	4,867	0.10%
2023/03/30	11	48.65	4	48.58	48.65	7	4,837	0.14%
2023/03/29	3	48.57	5	48.11	48.00	-2	4,819	-0.04%
2023/03/28	2	48.48	3	49.12	48.10	-1	4,807	-0.02%
2023/03/27	3	49.25	3	49.10	48.90	0	4,706	0.00%
2023/03/24	10	49.39	7	49.34	49.35	3	4,633	0.06%
2023/03/23	22	48.82	23.2	49.22	49.55	-1.2	4,531	-0.03%
2023/03/22	25	48.34	27	48.55	48.90	-2	4,355	-0.05%
2023/03/21	11	47.90	24	48.13	47.70	-13	4,191	-0.31%
2023/03/20	2	47.30	16	47.13	47.20	-14	4,007	-0.35%
2023/03/17	11	46.36	38	46.86	46.20	-27	3,945	-0.68%
2023/03/16	10	46.41	10	46.22	46.45	0	3,860	0.00%
2023/03/15	3	45.53	20	46.26	45.95	-17	3,782	-0.45%
2023/03/13	4	44.61	1	44.45	44.75	3	3,733	0.08%
2023/03/10	6	46.18	2	45.90	45.40	4	3,731	0.11%
2023/03/09	2	46.55	6	46.63	46.20	-4	3,782	-0.11%
2023/03/08	1	46.40	5	46.55	46.90	-4	3,772	-0.11%
2023/03/07	4	46.34	6	46.21	46.10	-2	3,742	-0.05%
2023/03/06	7	45.99	2	45.70	46.05	5	3,738	0.13%
2023/03/03	2	44.88	1	45.05	45.00	1	3,738	0.03%
2023/03/01	0	0.00	1	44.95	45.10	-1	3,897	-0.03%
2023/02/24	3.1	44.79	0	0.00	44.90	3.1	3,889	0.08%
2023/02/23	2	45.35	1	45.30	45.35	1	3,899	0.03%
2023/02/22	4	44.95	0	0.00	45.15	4	3,948	0.10%
2023/02/21	3	45.92	0	0.00	45.85	3	3,949	0.08%
2023/02/20	6	46.43	6	46.38	46.35	0	4,028	0.00%
2023/02/17	1	46.25	1	46.20	46.25	0	4,126	0.00%
2023/02/16	32	46.17	12	45.90	46.45	20	4,165	0.48%
2023/02/15	6	44.76	13	44.77	45.05	-7	4,284	-0.16%
2023/02/14	10	45.18	0	0.00	45.05	10	4,354	0.23%
2023/02/13	0	0.00	3	45.15	45.15	-3	4,433	-0.07%
2023/02/10	11.2	45.95	45	46.44	45.70	-33.8	4,528	-0.75%
2023/02/09	19	46.82	21	46.90	46.65	-2	4,594	-0.04%
2023/02/08	9	46.44	23	46.69	46.15	-14	4,578	-0.31%
2023/02/07	15	45.88	15	45.40	46.20	0	4,562	0.00%
2023/02/06	2	44.78	6	44.78	44.70	-4	4,616	-0.09%
2023/02/03	9	45.86	6	45.83	45.55	3	4,610	0.07%
2023/02/02	1	46.05	7	46.09	46.10	-6	4,610	-0.13%
2023/02/01	4	45.38	10	45.52	45.50	-6	4,585	-0.13%
2023/01/31	2	44.90	2	44.75	44.85	0	4,618	0.00%
2023/01/30	14	44.03	3	43.80	44.50	11	4,570	0.24%
2023/01/17	0	0.00	5	42.25	42.10	-5	4,472	-0.11%
2023/01/16	1	42.10	0	0.00	42.20	1	4,562	0.02%
2023/01/13	6	41.83	1	41.90	41.80	5	4,593	0.11%
2023/01/12	42	42.79	0	0.00	42.55	42	4,600	0.91%
2023/01/11	5	43.45	1	43.60	43.40	4	4,613	0.09%
2023/01/10	12	43.77	1	43.55	43.90	11	4,666	0.24%
2023/01/09	3	44.12	4	43.74	44.25	-1	4,683	-0.02%
2023/01/06	0	0.00	10	42.32	42.50	-10	4,652	-0.21%
2023/01/05	4	41.83	0	0.00	41.65	4	4,758	0.08%
2023/01/04	5	41.65	1	41.50	41.75	4	4,822	0.08%
2023/01/03	3	41.35	3	41.30	41.45	0	4,896	0.00%
2022/12/29	1	40.80	1	40.10	41.00	0	5,014	0.00%
2022/12/28	2	41.18	3	40.90	40.75	-1	5,203	-0.02%
2022/12/27	0	0.00	1	42.15	42.15	-1	5,257	-0.02%
2022/12/23	9	41.54	7	41.76	41.80	2	5,471	0.04%
2022/12/22	8	41.95	0	0.00	41.95	8	5,563	0.14%
2022/12/21	1	41.80	2	42.05	41.65	-1	5,752	-0.02%
2022/12/20	2	42.48	0	0.00	41.85	2	6,069	0.03%
2022/12/19	0	0.00	2	43.70	43.40	-2	6,280	-0.03%
2022/12/16	4	43.83	1	43.90	43.65	3	6,368	0.05%
2022/12/15	0	0.00	2	44.70	44.60	-2	6,395	-0.03%
2022/12/14	2	44.38	0	0.00	44.80	2	6,467	0.03%
2022/12/13	3	44.17	1	43.80	43.85	2	6,483	0.03%
2022/12/12	1	43.80	8	43.85	43.75	-7	6,505	-0.11%
2022/12/09	5	45.00	3	45.27	44.25	2	6,550	0.03%
2022/12/08	5	44.74	3	44.98	44.85	2	6,563	0.03%
2022/12/07	2	45.00	3	45.17	44.75	-1	6,595	-0.02%
2022/12/06	4	46.38	0	0.00	46.00	4	6,609	0.06%
2022/12/05	0	0.00	1	47.55	47.70	-1	6,613	-0.02%
2022/12/02	7	47.53	0	0.00	47.60	7	6,622	0.11%
2022/12/01	9	47.44	18	47.81	47.70	-9	6,644	-0.14%
2022/11/30	5	45.82	3	45.97	45.95	2	6,594	0.03%
2022/11/29	2	44.78	2	44.93	45.20	0	6,728	0.00%
2022/11/28	5	45.85	5	46.00	45.55	0	6,740	0.00%
2022/11/25	1	46.25	2	46.28	45.90	-1	6,802	-0.01%
2022/11/24	3	46.42	5.2	46.45	46.50	-2.2	6,820	-0.03%
2022/11/23	6	45.81	14	45.88	45.20	-8	6,795	-0.12%
2022/11/22	0	0.00	5	45.56	45.65	-5	6,842	-0.07%
2022/11/21	0	0.00	6	46.13	45.85	-6	7,128	-0.08%
2022/11/18	3	45.75	11	46.10	45.65	-8	7,432	-0.11%
2022/11/17	2	46.03	2	46.23	46.20	0	7,423	0.00%
2022/11/16	2	46.00	2	45.90	46.10	0	7,464	0.00%
2022/11/15	3	45.70	3.1	45.66	46.00	-0.1	7,430	0.00%
2022/11/14	2	45.10	2	44.88	45.00	0	7,468	0.00%
2022/11/11	21	44.95	8	45.26	44.75	13	7,530	0.17%
2022/11/10	8	43.71	9	43.71	43.80	-1	7,430	-0.01%
2022/11/09	10	42.80	49.1	42.81	43.00	-39.1	7,527	-0.52%
2022/11/08	16	42.60	14.1	42.50	42.25	1.9	7,570	0.03%
2022/11/07	14	42.21	13	42.21	42.35	1	7,805	0.01%
2022/11/04	7	41.59	13	41.75	42.20	-6	8,032	-0.07%
2022/11/03	1	40.65	6	41.40	41.40	-5	8,027	-0.06%
2022/11/02	4.1	41.02	1	40.90	41.00	3.1	8,098	0.04%
2022/11/01	0	0.00	3	40.23	40.20	-3	8,034	-0.04%
2022/10/31	4	40.03	30	39.90	39.90	-26	8,129	-0.32%
2022/10/28	34	38.96	4	39.39	39.05	30	8,131	0.37%
2022/10/27	4	39.40	41	39.79	39.95	-37	8,121	-0.46%
2022/10/26	0	0.00	3	37.95	37.60	-3	8,063	-0.04%
2022/10/25	4	38.61	0	0.00	38.30	4	8,072	0.05%
2022/10/24	1	38.90	2	39.65	38.95	-1	8,111	-0.01%
2022/10/21	1	38.45	2	38.60	39.05	-1	8,078	-0.01%
2022/10/20	3	38.75	6	39.25	38.70	-3	8,089	-0.04%
2022/10/19	0.1	39.15	1	39.30	39.00	-0.9	8,105	-0.01%
2022/10/18	55.1	39.51	26	39.89	39.55	29.1	8,090	0.36%
2022/10/17	2	37.60	1.5	38.63	39.80	0.5	8,162	0.01%
2022/10/14	4.5	38.39	18	38.18	38.95	-13.5	8,231	-0.16%
2022/10/13	16	36.77	1	38.50	36.40	15	8,282	0.18%
2022/10/12	25.3	38.79	35	38.81	38.70	-9.7	8,242	-0.12%
2022/10/11	10	38.50	1	38.65	38.40	9	8,291	0.11%
2022/10/07	2	40.80	8	40.70	40.60	-6	8,336	-0.07%
2022/10/06	4	41.30	5	40.83	41.10	-1	8,352	-0.01%
2022/10/05	8	41.53	22	41.75	40.80	-14	8,345	-0.17%
2022/10/04	2	39.90	13	39.85	39.90	-11	8,311	-0.13%
2022/10/03	3	38.57	0	0.00	38.60	3	8,391	0.04%
2022/09/30	24	38.87	4	39.01	39.45	20	8,407	0.24%
2022/09/29	5.4	38.72	5	38.80	38.30	0.4	8,428	0.00%
2022/09/28	26.2	38.73	10	38.42	37.90	16.2	8,439	0.19%
2022/09/27	11.3	39.46	12	39.01	40.30	-0.7	8,331	-0.01%
2022/09/26	14.2	41.01	0	0.00	40.15	14.2	8,083	0.18%
2022/09/23	5.2	45.29	1	45.05	44.60	4.2	7,976	0.05%
2022/09/22	3.3	44.85	0	0.00	45.80	3.3	7,992	0.04%
2022/09/21	4	45.89	2	45.45	45.35	2	7,978	0.03%
2022/09/20	2	47.10	0	0.00	46.60	2	7,971	0.03%
2022/09/19	3	47.03	0	0.00	46.80	3	8,015	0.04%
2022/09/16	3	47.50	3	47.53	47.25	0	8,045	0.00%
2022/09/15	4	48.75	2	49.28	48.25	2	8,114	0.02%
2022/09/14	2	47.88	4	48.45	48.80	-2	8,186	-0.02%
2022/09/13	4	49.03	2	49.43	48.90	2	8,228	0.02%
2022/09/12	7	49.26	9	49.44	49.30	-2	8,309	-0.02%
2022/09/08	5	47.52	1	47.85	48.00	4	8,404	0.05%
2022/09/07	2	46.50	4	46.63	46.50	-2	8,480	-0.02%
2022/09/06	7	47.71	8	47.88	47.30	-1	8,494	-0.01%
2022/09/05	15	49.00	10	48.81	48.50	5	8,483	0.06%
2022/09/02	15	51.37	2	51.40	51.00	13	8,479	0.15%
2022/09/01	4	51.08	78	50.98	51.10	-74	8,484	-0.87%
2022/08/31	19	51.53	0	0.00	52.20	19	8,464	0.22%
2022/08/30	54	51.67	9	51.87	52.00	45	8,477	0.53%
2022/08/29	4	50.80	2	50.80	50.70	2	8,441	0.02%
2022/08/26	37	53.45	7	53.06	52.70	30	8,393	0.36%
2022/08/25	41	53.09	48	52.77	53.60	-7	8,176	-0.09%
2022/08/24	14	50.54	2	51.40	50.30	12	7,970	0.15%
2022/08/23	3	50.00	9	50.18	50.70	-6	8,204	-0.07%
2022/08/22	5	50.92	16	51.05	50.80	-11	8,484	-0.13%
2022/08/19	6	51.87	14	51.96	51.60	-8	8,626	-0.09%
2022/08/18	5	50.94	5	51.30	51.50	0	8,886	0.00%
2022/08/17	7	50.84	7	51.23	50.90	0	8,984	0.00%
2022/08/16	15	51.27	27	51.40	51.00	-12	9,064	-0.13%
2022/08/15	8	50.03	5	49.96	50.20	3	8,954	0.03%
2022/08/12	14	50.49	16	50.40	50.30	-2	8,964	-0.02%
2022/08/11	66	49.12	56	49.57	49.60	10	8,792	0.11%
2022/08/10	23	46.75	22	47.59	47.60	1	8,698	0.01%
2022/08/09	7	47.01	18	47.17	47.10	-11	8,845	-0.12%
2022/08/08	2	45.65	2	45.85	45.95	0	9,344	0.00%
2022/08/05	10	45.90	16	46.25	46.50	-6	9,800	-0.06%
2022/08/04	1	44.40	0	0.00	45.30	1	9,801	0.01%
2022/08/03	2	45.25	1	45.15	45.10	1	9,954	0.01%
2022/08/02	5	45.80	0	0.00	45.45	5	10,187	0.05%
2022/08/01	11	47.21	0	0.00	47.15	11	10,426	0.11%
2022/07/29	4	47.71	32	47.84	47.75	-28	10,543	-0.27%
2022/07/28	2	47.40	22	47.57	47.00	-20	10,780	-0.19%
2022/07/27	0	0.00	1	46.65	47.15	-1	10,957	-0.01%
2022/07/26	7	46.69	2	46.70	45.90	5	10,981	0.05%
2022/07/25	8	47.43	4	47.48	47.55	4	11,009	0.04%
2022/07/22	28	48.65	10	48.42	48.10	18	11,136	0.16%
2022/07/21	17	47.98	22.2	48.51	48.95	-5.2	11,207	-0.05%
2022/07/20	7	47.46	10	47.79	47.25	-3	11,225	-0.03%
2022/07/19	21	46.32	20	46.56	46.55	1	11,345	0.01%
2022/07/18	8	47.94	2	47.88	48.20	6	11,402	0.05%
2022/07/15	3	46.80	7	47.19	47.55	-4	11,364	-0.04%
2022/07/14	4	45.94	6	45.50	46.15	-2	11,335	-0.02%
2022/07/13	2	45.50	3	44.83	44.80	-1	11,443	-0.01%
2022/07/12	3	45.22	1	44.05	44.00	2	11,600	0.02%
2022/07/11	3	47.63	4	47.64	47.30	-1	11,749	-0.01%
2022/07/08	5	46.50	12	46.47	46.40	-7	11,789	-0.06%
2022/07/07	5	44.02	7	44.82	44.90	-2	11,800	-0.02%
2022/07/06	3	44.42	3	45.13	43.30	0	12,100	0.00%
2022/07/05	6	45.22	4	45.71	46.00	2	12,371	0.02%
2022/07/04	2	44.75	3	45.33	44.55	-1	12,364	-0.01%
2022/07/01	4	46.71	7	47.69	45.05	-3	12,365	-0.02%
2022/06/30	12	48.18	6	48.28	48.05	6	12,273	0.05%
2022/06/29	4	50.38	0	0.00	50.50	4	12,324	0.03%
2022/06/28	1	51.00	0	0.00	51.00	1	12,440	0.01%
2022/06/27	3	52.33	9	52.07	52.40	-6	12,592	-0.05%
2022/06/24	4	50.53	3	50.22	50.50	1	12,776	0.01%
2022/06/23	9	49.86	3	49.93	49.95	6	13,229	0.05%
2022/06/22	20.3	50.80	8	50.58	50.20	12.3	14,000	0.09%
2022/06/21	12.1	51.13	9	51.78	52.40	3.1	14,530	0.02%
2022/06/20	12	51.21	7	50.90	50.20	5	14,839	0.03%
2022/06/17	9	52.63	4	52.70	52.60	5	14,885	0.03%
2022/06/16	10.1	55.61	4	54.60	54.60	6.1	14,888	0.04%
2022/06/15	6.1	57.35	3	57.53	57.00	3.1	14,993	0.02%
2022/06/14	4	57.55	4	58.25	58.40	0	15,309	0.00%
2022/06/13	14	57.84	3	57.70	57.70	11	15,378	0.07%
2022/06/10	8	60.38	0	0.00	60.50	8	15,371	0.05%
2022/06/09	7	61.30	6	61.15	61.00	1	15,626	0.01%
2022/06/08	6	61.03	3	61.43	60.80	3	15,664	0.02%
2022/06/07	2	61.05	2	61.15	61.30	0	15,905	0.00%
2022/06/06	2	61.40	5	61.16	61.00	-3	16,035	-0.02%
2022/06/02	4	61.75	5	61.78	61.60	-1	16,288	-0.01%
2022/06/01	20.2	61.72	3	61.73	61.60	17.2	16,483	0.10%
2022/05/31	21	62.77	10.2	62.63	62.30	10.8	16,488	0.07%
2022/05/30	9	62.45	33	62.26	62.00	-24	16,441	-0.15%
2022/05/27	6	60.98	9	61.06	60.70	-3	16,268	-0.02%
2022/05/26	20	60.54	43	60.66	60.00	-23	16,175	-0.14%
2022/05/25	25	59.16	23	59.13	59.80	2	15,883	0.01%
2022/05/24	17	58.96	10	59.26	57.50	7	15,892	0.04%
2022/05/23	4	59.88	9.1	59.69	59.40	-5.1	15,785	-0.03%
2022/05/20	12	59.21	24	59.53	59.60	-12	15,830	-0.08%
2022/05/19	12	58.26	11	58.29	59.60	1	15,801	0.01%
2022/05/18	31.1	59.92	25.3	59.66	59.30	5.8	15,781	0.04%
2022/05/17	32	58.97	7	59.26	60.10	25	15,738	0.16%
2022/05/16	54.2	60.19	20	59.97	58.60	34.2	15,715	0.22%
2022/05/13	23	59.01	46	59.28	59.70	-23	15,340	-0.15%
2022/05/12	3	56.30	14	55.90	55.50	-11	15,166	-0.07%
2022/05/11	8	57.20	6	57.63	56.90	2	15,825	0.01%
2022/05/10	26	56.04	16	56.68	58.00	10	16,239	0.06%
2022/05/09	7	56.66	28	56.99	56.60	-21	16,322	-0.13%
2022/05/06	16	55.30	6	55.40	55.50	10	16,342	0.06%
2022/05/05	18	57.14	23	57.47	57.80	-5	16,717	-0.03%
2022/05/04	15	56.33	13	55.98	55.60	2	16,714	0.01%
2022/05/03	5	55.22	6	55.12	55.50	-1	16,822	-0.01%
2022/04/29	2	55.30	2	55.20	54.30	0	17,101	0.00%
2022/04/28	3.3	54.42	7	54.10	54.70	-3.7	17,318	-0.02%
2022/04/27	7	52.34	15	52.41	53.80	-8	17,354	-0.05%
2022/04/26	10	55.17	5	55.52	54.70	5	17,287	0.03%
2022/04/25	12	55.12	1	55.90	54.20	11	17,357	0.06%
2022/04/22	10	58.26	1	58.50	57.90	9	17,523	0.05%
2022/04/21	1.1	59.74	5	59.80	59.90	-3.9	17,766	-0.02%
2022/04/20	7	59.19	4	59.05	58.90	3	18,011	0.02%
2022/04/19	6	60.03	2	60.10	59.30	4	18,412	0.02%
2022/04/18	6	59.53	1	59.60	59.00	5	18,403	0.03%
2022/04/15	16	58.93	10	59.15	58.40	6	18,432	0.03%
2022/04/14	12	61.63	1	61.60	60.80	11	18,655	0.06%
2022/04/13	3	61.97	6	62.20	62.40	-3	18,634	-0.02%
2022/04/12	23	61.31	1	62.80	60.90	22	18,821	0.12%
2022/04/11	19	65.22	8	63.64	62.60	11	18,728	0.06%
2022/04/08	2	68.00	1	67.90	68.00	1	18,893	0.01%
2022/04/07	4	69.62	5.1	69.16	68.00	-1	18,970	-0.01%
2022/04/06	0.1	69.42	1	68.00	69.40	-0.9	19,232	0.00%
2022/04/01	8.1	67.63	26	68.32	69.00	-17.9	19,662	-0.09%
2022/03/31	26	69.40	23	69.13	68.90	3	19,841	0.02%
2022/03/30	45.1	70.38	54	69.76	69.80	-8.9	19,946	-0.04%
2022/03/29	10	70.10	8	70.48	70.00	2	20,416	0.01%
2022/03/28	31	68.67	5	69.62	70.50	26	20,327	0.13%
2022/03/25	96.5	73.20	69	72.23	71.10	27.5	20,092	0.14%
2022/03/24	95.5	76.32	75	76.27	76.30	20.5	19,374	0.11%
2022/03/23	13	78.58	15	78.85	79.00	-2	19,064	-0.01%
2022/03/22	4	77.12	7	77.09	77.20	-3	19,631	-0.02%
2022/03/21	11	76.29	18	76.11	75.80	-7	19,753	-0.04%
2022/03/18	15.5	75.08	6	75.68	75.30	9.5	20,122	0.05%
2022/03/17	17	73.79	35	73.92	74.90	-18	20,327	-0.09%
2022/03/16	11.4	70.69	9	71.47	70.40	2.4	20,662	0.01%
2022/03/15	10	70.81	8	70.86	70.20	2	21,408	0.01%
2022/03/14	16.1	73.11	12	72.89	72.50	4.1	23,269	0.02%
2022/03/11	3	70.60	15	70.51	71.40	-12	23,531	-0.05%
2022/03/10	6	72.32	35	71.88	71.70	-29	24,096	-0.12%
2022/03/09	40	68.75	15.2	69.25	68.60	24.8	24,579	0.10%
2022/03/08	21	69.46	6.4	70.52	68.10	14.7	25,744	0.06%
2022/03/07	26.1	72.40	7	72.66	72.00	19.1	27,870	0.07%
2022/03/04	8	76.76	9	77.14	76.50	-1	30,560	0.00%
2022/03/03	2	76.90	10	77.79	77.40	-8	32,162	-0.02%
2022/03/02	6	75.60	17	75.74	76.30	-11	33,425	-0.03%
2022/03/01	1	75.20	31	73.95	75.20	-30	35,505	-0.08%
2022/02/25	24	72.52	14	72.34	72.40	10	37,159	0.03%
2022/02/24	22.1	72.52	4	73.20	71.50	18.1	37,706	0.05%
2022/02/23	12	75.21	12	75.35	75.80	0	38,556	0.00%
2022/02/22	20.3	75.13	19	75.27	74.90	1.3	38,753	0.00%
2022/02/21	7	77.53	2	77.45	77.30	5	38,827	0.01%
2022/02/18	21	77.67	30	76.93	78.30	-9	39,120	-0.02%
2022/02/17	8	77.35	40	77.50	77.00	-32	39,815	-0.08%
2022/02/16	11	78.92	16	78.87	78.10	-5	39,830	-0.01%
2022/02/15	13	77.96	20	79.10	77.80	-7	40,095	-0.02%
2022/02/14	82	78.50	30.4	78.11	77.80	51.6	40,215	0.13%
2022/02/11	102	79.31	99	79.91	79.70	3	40,771	0.01%	大買/
2022/02/10	33	77.15	36	77.40	78.10	-3	40,750	-0.01%
2022/02/09	9.2	74.70	24	75.03	74.70	-14.9	40,664	-0.04%
2022/02/08	25	73.39	7	73.33	73.00	18	41,039	0.04%
2022/02/07	30.2	73.16	11	73.05	73.40	19.2	40,868	0.05%
2022/01/26	12	74.93	19	75.99	76.80	-7	40,695	-0.02%
2022/01/25	13.4	75.44	16	76.24	75.40	-2.6	41,051	-0.01%
2022/01/24	9	75.01	24	75.00	75.30	-15	41,508	-0.04%
2022/01/21	22.1	74.98	7	74.27	73.10	15.1	41,929	0.04%
2022/01/20	16	76.46	13	77.08	77.60	3	41,885	0.01%
2022/01/19	7	77.17	3	77.43	77.10	4	41,826	0.01%
2022/01/18	9.1	78.89	5	79.14	78.60	4.1	41,937	0.01%
2022/01/17	12	79.13	9	79.20	79.30	3	41,950	0.01%
2022/01/14	19	77.35	1	77.30	78.10	18	42,033	0.04%
2022/01/13	11.1	79.65	20	79.87	79.60	-8.9	42,427	-0.02%
2022/01/12	26	79.28	19	80.44	78.20	7	42,420	0.02%
2022/01/11	7	79.23	4	79.08	78.30	3	42,167	0.01%
2022/01/10	2	78.10	22.4	78.27	80.00	-20.4	42,243	-0.05%
2022/01/07	18	79.39	5.2	79.73	78.50	12.8	42,337	0.03%
2022/01/06	1	82.50	5	82.36	82.90	-4	41,989	-0.01%
2022/01/05	75	83.74	7	82.91	82.50	68	42,144	0.16%
2022/01/04	13	85.41	14	85.53	85.50	-1	42,220	0.00%
2022/01/03	62	85.90	53	86.13	84.80	9	42,114	0.02%
2021/12/30	7	85.19	12	85.45	85.50	-5	42,011	-0.01%
2021/12/29	22	85.27	25	85.62	85.00	-3	42,044	-0.01%
2021/12/28	16	85.06	20	84.91	84.20	-4	41,934	-0.01%
2021/12/27	10	84.26	14	84.51	84.70	-4	41,756	-0.01%
2021/12/24	8	83.49	6	83.82	82.50	2	41,692	0.00%
2021/12/23	105.1	84.28	104	84.43	83.20	1.1	41,679	0.00%	大買/大賣/
2021/12/22	12	81.59	19	81.76	81.00	-7	41,410	-0.02%
2021/12/21	8.2	81.11	6.2	81.08	81.20	2	41,428	0.00%
2021/12/20	4	82.80	12	82.52	82.20	-8	41,361	-0.02%
2021/12/17	11	82.71	3	82.77	82.40	8	41,536	0.02%
2021/12/16	52.2	85.80	48	85.06	84.50	4.2	41,773	0.01%
2021/12/15	12.2	81.80	3	81.73	81.80	9.2	41,044	0.02%
2021/12/14	24	80.92	21.1	80.80	81.60	2.9	41,013	0.01%
2021/12/13	27	83.46	14	83.23	82.80	13	40,747	0.03%
2021/12/10	29	85.46	30.5	85.31	84.90	-1.5	40,474	0.00%
2021/12/09	27.9	86.63	14.1	86.54	84.60	13.8	39,901	0.03%
2021/12/08	81.1	87.87	90	88.23	88.40	-8.9	39,235	-0.02%
2021/12/07	38	83.89	50.3	83.23	84.30	-12.3	37,600	-0.03%
2021/12/06	17	84.11	33	83.66	83.30	-16	37,365	-0.04%
2021/12/03	26	85.73	18	86.03	86.50	8	37,287	0.02%
2021/12/02	66	85.83	51.3	86.06	85.40	14.7	37,252	0.04%
2021/12/01	80	85.69	117.3	85.93	86.70	-37.3	36,316	-0.10%	大賣/
2021/11/30	158.2	85.56	90.1	85.59	81.80	68.1	34,565	0.20%	大買/
2021/11/29	39.4	80.56	90	82.15	84.90	-50.6	32,731	-0.15%
2021/11/26	67	77.89	90.3	77.78	77.20	-23.3	31,324	-0.07%
2021/11/25	201	77.38	153	77.32	79.70	48	30,253	0.16%	大買/大賣/
2021/11/24	12	75.73	82.6	75.99	76.40	-70.6	28,302	-0.25%
2021/11/23	30	70.22	39	70.33	69.50	-9	27,223	-0.03%
2021/11/22	30	70.35	55	70.20	71.20	-25	27,501	-0.09%
2021/11/19	20	67.74	26	67.87	67.30	-6	27,702	-0.02%
2021/11/18	14	68.26	0	0.00	67.70	14	27,758	0.05%
2021/11/17	23.2	68.82	38.2	68.74	68.90	-15	27,904	-0.05%
2021/11/16	40	69.70	53.5	69.65	68.20	-13.5	27,849	-0.05%
2021/11/15	13	67.54	15	67.86	67.40	-2	27,355	-0.01%
2021/11/12	61.5	67.27	20	67.36	66.80	41.5	27,411	0.15%
2021/11/11	61	68.91	17	68.68	68.60	44	27,191	0.16%
2021/11/10	35	69.87	46.2	70.04	69.60	-11.2	27,049	-0.04%
2021/11/09	32	69.03	48.2	68.83	68.30	-16.2	26,377	-0.06%
2021/11/08	24.8	67.24	18	68.28	66.60	6.8	25,834	0.03%
2021/11/05	35.2	66.89	59	67.61	66.30	-23.8	25,599	-0.09%
2021/11/04	4	64.85	10.3	64.95	64.70	-6.3	25,211	-0.03%
2021/11/03	26	64.55	9	64.29	64.10	17	25,388	0.07%
2021/11/02	26.9	66.77	49	67.71	65.50	-22.1	25,396	-0.09%
2021/11/01	77	67.57	57.1	67.46	68.00	19.8	25,138	0.08%
2021/10/29	37	64.30	100.6	64.44	64.20	-63.6	24,825	-0.26%
2021/10/28	8	62.63	10	62.85	61.60	-2	24,286	-0.01%
2021/10/27	1	61.50	6	61.78	62.10	-5	24,335	-0.02%
2021/10/26	15.1	61.74	6	61.87	61.20	9.1	24,811	0.04%
2021/10/25	7	61.27	11	61.25	61.60	-4	25,087	-0.02%
2021/10/22	24.2	61.65	20	62.23	62.00	4.2	25,756	0.02%
2021/10/21	24.7	61.59	36	61.92	60.50	-11.3	26,940	-0.04%
2021/10/20	26	58.50	26	58.80	58.30	0	27,151	0.00%
2021/10/19	25	57.45	20	57.29	57.10	5	27,572	0.02%
2021/10/18	12	57.36	11	56.74	56.80	1	28,329	0.00%
2021/10/15	6	57.90	24	58.48	58.80	-18	28,865	-0.06%
2021/10/14	30	55.45	3	56.07	55.10	27	29,007	0.09%
2021/10/13	22	55.68	12	55.99	54.90	10	29,386	0.03%
2021/10/12	34	58.60	8	58.19	57.70	26	29,393	0.09%
2021/10/08	13	61.22	11	61.04	61.30	2	29,452	0.01%
2021/10/07	15	61.32	24	62.04	62.10	-9	29,875	-0.03%
2021/10/06	15	59.67	15	59.02	58.50	0	31,380	0.00%
2021/10/05	8.5	57.98	17	59.56	60.40	-8.5	32,249	-0.03%
2021/10/04	15	59.65	12	58.88	58.20	3	32,428	0.01%
2021/10/01	11	61.57	11	60.89	60.50	0	33,205	0.00%
2021/09/30	12	63.05	11	63.40	63.60	1	34,625	0.00%
2021/09/29	35	63.91	16	63.73	63.20	19	34,630	0.05%
2021/09/28	17	67.25	30	67.56	67.10	-13	34,636	-0.04%
2021/09/27	18	68.60	12	68.65	68.10	6	34,805	0.02%
2021/09/24	33	70.22	12	69.84	69.00	21	35,209	0.06%
2021/09/23	39.1	70.33	23	70.37	69.60	16.1	35,387	0.05%
2021/09/22	11	68.53	26	68.82	69.30	-15	35,842	-0.04%
2021/09/17	37	68.02	31.2	68.47	69.40	5.8	36,073	0.02%
2021/09/16	11	68.91	58	68.85	69.00	-47	36,748	-0.13%
2021/09/15	19	67.18	27	67.14	67.10	-8	37,667	-0.02%
2021/09/14	17	68.46	16	68.92	68.10	1	39,322	0.00%
2021/09/13	83	68.45	28	68.94	68.30	55	40,604	0.14%
2021/09/10	33	68.81	35.4	67.64	69.30	-2.4	41,229	-0.01%
2021/09/09	36	66.53	30	67.14	67.00	6	43,160	0.01%
2021/09/08	38.1	65.59	28	65.95	65.00	10.1	43,523	0.02%
2021/09/07	45	69.36	19	69.34	68.60	26	43,238	0.06%
2021/09/06	19	70.57	25	71.16	70.60	-6	42,950	-0.01%
2021/09/03	39.2	71.55	51.2	70.90	72.00	-12	42,853	-0.03%
2021/09/02	75	71.31	60	71.20	68.80	15	43,072	0.03%
2021/09/01	22	69.79	18	70.12	70.70	4	42,978	0.01%
2021/08/31	46	70.41	43	69.84	70.40	3	43,744	0.01%
2021/08/30	6	69.82	13	69.97	69.60	-7	43,580	-0.02%
2021/08/27	55	70.01	38	69.47	68.70	17	43,718	0.04%
2021/08/26	26	69.70	43	69.92	70.20	-17	43,464	-0.04%
2021/08/25	49	68.54	81	68.82	68.70	-32	42,798	-0.07%
2021/08/24	23	65.59	13	65.45	64.60	10	41,825	0.02%
2021/08/23	26	64.83	26.3	64.42	64.90	-0.3	41,991	0.00%
2021/08/20	27	61.36	30	62.29	62.00	-3	42,002	-0.01%
2021/08/19	16	61.59	16	61.83	60.00	0	42,029	0.00%
2021/08/18	0	0.00	56.3	58.68	60.30	-56.3	42,809	-0.13%
2021/08/17	29	57.52	5	58.20	56.00	24	42,930	0.06%
2021/08/16	31	59.80	17	59.41	59.20	14	42,830	0.03%
2021/08/13	34	62.22	30	61.20	59.80	4	42,736	0.01%
2021/08/12	32	62.40	22	62.95	63.00	10	42,761	0.02%
2021/08/11	26	62.15	83	62.21	63.00	-57	42,854	-0.13%
2021/08/10	32	63.60	15.1	63.76	62.70	16.9	42,903	0.04%
2021/08/09	14.2	66.82	46	66.30	65.50	-31.9	43,104	-0.07%
2021/08/06	33	70.01	16	70.19	69.30	17	43,250	0.04%
2021/08/05	20.1	71.35	13	71.43	71.60	7.1	43,441	0.02%
2021/08/04	30	70.62	57	71.01	69.70	-27	43,842	-0.06%
2021/08/03	9	69.01	3	69.23	69.00	6	43,935	0.01%
2021/08/02	22	69.29	13	68.64	68.70	9	44,212	0.02%
2021/07/30	24	71.67	22	72.21	69.80	2	44,358	0.00%
2021/07/29	16	69.88	19	68.91	71.80	-3	44,148	-0.01%
2021/07/28	42	67.21	56	67.53	67.60	-14	44,340	-0.03%
2021/07/27	144	73.70	65	73.53	71.70	79	44,608	0.18%	大買/
2021/07/26	30	70.93	96	70.82	71.20	-66	43,726	-0.15%
2021/07/23	38	69.36	25	69.55	67.90	13	43,313	0.03%
2021/07/22	33.4	69.38	73.4	69.79	69.30	-40	43,250	-0.09%
2021/07/21	21	67.16	47	67.23	66.40	-26	43,084	-0.06%
2021/07/20	51	66.16	20.3	65.97	65.10	30.7	44,059	0.07%
2021/07/19	24	66.79	21	67.08	67.10	3	45,994	0.01%
2021/07/16	15	65.23	15	65.33	65.10	0	47,289	0.00%
2021/07/15	18	65.80	11.4	65.56	65.50	6.6	50,274	0.01%
2021/07/14	49	67.29	18.1	67.66	66.50	30.9	51,027	0.06%
2021/07/13	83.5	68.99	68	69.36	67.10	15.5	50,995	0.03%
2021/07/12	58	66.51	66.2	67.04	67.70	-8.2	49,305	-0.02%
2021/07/09	28	64.35	25	64.75	63.90	3	48,631	0.01%
2021/07/08	32.1	65.12	21	65.08	64.20	11.1	49,415	0.02%
2021/07/07	46	64.82	89	64.43	65.70	-43	49,823	-0.09%
2021/07/06	12.1	61.04	13	61.21	60.70	-0.9	49,067	0.00%
2021/07/05	39	62.18	59	62.19	62.00	-20	50,883	-0.04%
2021/07/02	14	60.06	22	60.45	61.30	-8	51,926	-0.02%
2021/07/01	20	58.99	42	59.46	58.80	-22	52,148	-0.04%
2021/06/30	26	62.17	12	61.90	61.10	14	51,772	0.03%
2021/06/29	37	62.81	63	63.19	62.00	-26	51,477	-0.05%
2021/06/28	26	61.17	19.2	61.30	61.00	6.8	50,641	0.01%
2021/06/25	29.1	61.89	38	61.29	60.90	-8.9	50,287	-0.02%
2021/06/24	76.1	62.99	35.1	63.08	62.80	41	49,465	0.08%
2021/06/23	68	62.03	158.7	62.23	64.50	-90.7	48,366	-0.19%	大賣/
2021/06/22	93	60.26	72	61.02	59.60	21	46,598	0.05%
2021/06/21	62.1	58.69	68	58.47	59.20	-5.9	45,198	-0.01%
2021/06/18	130	59.11	126	59.34	58.00	4	44,400	0.01%	大買/大賣/
2021/06/17	12	54.38	33	55.48	56.50	-21	42,212	-0.05%
2021/06/16	10	53.54	12	54.05	53.20	-2	41,615	0.00%
2021/06/15	68	54.61	18	54.44	54.50	50	41,494	0.12%
2021/06/11	13	54.14	9	54.13	53.70	4	41,405	0.01%
2021/06/10	60	55.58	47	56.02	55.10	13	41,386	0.03%
2021/06/09	43	54.76	63	54.77	54.50	-20	40,538	-0.05%
2021/06/08	54	53.92	56	54.14	53.40	-2	39,603	-0.01%
2021/06/07	14	51.70	35.1	51.07	52.30	-21.1	38,610	-0.05%
2021/06/04	28	52.49	45	52.70	51.50	-17	38,533	-0.04%
2021/06/03	13	52.22	15	52.14	52.70	-2	38,248	-0.01%
2021/06/02	8	51.06	41	51.71	50.70	-33	37,984	-0.09%
2021/06/01	53	52.38	43	51.67	51.60	10	37,889	0.03%
2021/05/28	42	51.28	39.1	51.33	50.80	2.9	37,541	0.01%
2021/05/27	26	50.23	40	50.40	50.00	-14	37,595	-0.04%
2021/05/26	104	50.71	57	50.30	49.65	47	38,069	0.12%	大買/
2021/05/25	6	48.19	21.3	48.29	49.35	-15.3	37,991	-0.04%
2021/05/24	8	44.37	38	43.68	44.90	-30	37,818	-0.08%
2021/05/21	3	43.95	9	43.88	44.10	-6	37,958	-0.02%
2021/05/20	23.3	43.91	28	43.56	42.90	-4.7	38,330	-0.01%
2021/05/19	4	44.59	21	44.73	45.55	-17	38,318	-0.04%
2021/05/18	6	44.44	14	44.07	45.15	-8	38,251	-0.02%
2021/05/17	18.1	43.03	11	43.02	41.35	7.1	38,136	0.02%
2021/05/14	26	46.60	5	45.26	44.45	21	37,652	0.06%
2021/05/13	18	46.27	22	45.73	46.10	-4	37,223	-0.01%
2021/05/12	55	46.93	63	46.90	45.20	-8	36,716	-0.02%
2021/05/11	21	48.62	51	48.52	48.10	-30	35,969	-0.08%
2021/05/10	32	51.93	7	52.14	51.50	25	35,516	0.07%
2021/05/07	5	54.22	25	53.28	54.70	-20	35,156	-0.06%
2021/05/06	10	52.52	2	52.10	51.20	8	34,824	0.02%
2021/05/05	37	53.46	15	54.57	51.80	22	34,990	0.06%
2021/05/04	52.5	53.46	55	54.90	55.20	-2.5	34,372	-0.01%
2021/05/03	51	56.29	20	56.92	54.90	31	33,362	0.09%
2021/04/29	11	57.56	30	57.22	58.00	-19	32,885	-0.06%
2021/04/28	29	57.59	31	57.84	56.90	-2	32,626	-0.01%
2021/04/27	53.1	56.73	78	56.87	56.10	-24.9	32,409	-0.08%
2021/04/26	122	59.95	54.2	59.79	58.80	67.9	31,778	0.21%	大買/
2021/04/23	112	57.35	141	57.71	58.30	-29	30,344	-0.10%	大買/大賣/
2021/04/22	77	56.18	82.1	55.98	53.00	-5.1	29,151	-0.02%
2021/04/21	127	56.37	82	57.10	56.40	45	27,746	0.16%	大買/
2021/04/20	14	51.26	78	52.06	52.90	-64	24,892	-0.26%
2021/04/19	24	48.05	34	48.18	48.15	-10	23,884	-0.04%
2021/04/16	30	46.24	15	46.48	46.15	15	23,470	0.06%
2021/04/15	42	46.20	35	46.18	46.50	7	23,342	0.03%
2021/04/14	73	47.05	59	47.30	46.55	14	23,124	0.06%
2021/04/13	72	50.11	86	50.70	48.20	-14	22,165	-0.06%
2021/04/12	46	49.55	86	49.61	48.60	-40	20,842	-0.19%
2021/04/09	98	49.06	107	49.33	48.55	-9	20,153	-0.04%	大賣/
2021/04/08	132	46.28	183	46.46	48.00	-51	18,280	-0.28%	大買/大賣/
2021/04/07	65	43.47	83	43.59	43.65	-18	17,193	-0.10%
2021/04/06	16	41.70	9	42.04	42.45	7	17,560	0.04%
2021/04/01	10	41.70	1.2	41.77	41.75	8.8	17,712	0.05%
2021/03/31	3	41.62	19	41.58	42.20	-16	17,669	-0.09%
2021/03/30	20	41.30	8	41.27	41.25	12	17,764	0.07%
2021/03/29	2	41.40	47	41.41	41.60	-45	18,033	-0.25%
2021/03/26	10	40.96	16	41.14	41.15	-6	18,784	-0.03%
2021/03/25	2	41.03	7	41.31	41.05	-5	18,873	-0.03%
2021/03/24	4	41.10	0	0.00	41.00	4	19,006	0.02%
2021/03/23	22	41.33	15	41.15	41.15	7	19,321	0.04%
2021/03/22	4	41.66	0	0.00	41.60	4	19,501	0.02%
2021/03/19	27	41.57	20	41.53	41.55	7	19,841	0.04%
2021/03/18	8	42.47	95	42.22	42.20	-87	20,037	-0.43%
2021/03/17	14	43.28	10	43.02	43.00	4	20,750	0.02%
2021/03/16	17	42.61	42	42.47	43.30	-25	21,165	-0.12%
2021/03/15	10	41.40	1	41.45	41.55	9	23,087	0.04%
2021/03/12	6	41.13	16	41.00	41.25	-10	24,180	-0.04%
2021/03/11	14	40.88	6	41.11	41.15	8	25,079	0.03%
2021/03/10	22	40.40	5	41.20	40.30	17	27,227	0.06%
2021/03/09	18	40.33	11	40.78	40.80	7	28,202	0.02%
2021/03/08	10	42.34	4	41.75	41.60	6	28,620	0.02%
2021/03/05	48	41.08	6	41.12	40.85	42	29,173	0.14%
2021/03/04	24	42.30	13	42.28	42.00	11	29,757	0.04%
2021/03/03	31	42.25	3	42.53	42.45	28	29,771	0.09%
2021/03/02	8	44.00	8	45.46	43.20	0	29,757	0.00%
2021/02/26	111	45.67	23	45.40	44.80	88	29,441	0.30%	大買/
2021/02/25	62	44.86	79.7	45.44	46.50	-17.7	28,947	-0.06%
2021/02/24	17	43.94	7	44.02	42.90	10	28,334	0.04%
2021/02/23	15.1	43.78	15	43.89	43.40	0.1	28,170	0.00%
2021/02/22	21	43.34	60	43.57	43.50	-39	27,996	-0.14%
2021/02/19	28	43.05	19	43.06	43.25	9	27,507	0.03%
2021/02/18	3	42.07	15	42.22	42.45	-12	27,405	-0.04%
2021/02/17	6	40.94	14.1	40.85	40.90	-8.1	27,170	-0.03%
2021/02/05	7	38.84	2	38.83	38.65	5	26,937	0.02%
2021/02/04	4	39.31	1	39.20	38.95	3	26,891	0.01%
2021/02/03	1	39.90	3	40.03	39.40	-2	26,883	-0.01%
2021/02/02	3	39.55	7	39.79	39.70	-4	26,830	-0.01%
2021/02/01	3	39.23	6	38.83	39.00	-3	26,794	-0.01%
2021/01/29	18	40.11	6	40.15	40.00	12	26,700	0.04%
2021/01/28	18	41.08	15	40.85	41.00	3	26,567	0.01%
2021/01/27	55	41.63	39	41.71	41.45	16	26,466	0.06%
2021/01/26	12	40.02	17	39.94	40.20	-5	25,920	-0.02%
2021/01/25	29	40.37	3	40.77	40.40	26	25,874	0.10%
2021/01/22	10	39.86	22	40.17	40.45	-12	25,767	-0.05%
2021/01/21	22	39.79	94	38.49	38.35	-72	25,526	-0.28%
2021/01/20	17	40.78	24	40.28	39.20	-7	25,271	-0.03%
2021/01/19	18	43.39	10	43.06	42.95	8	24,844	0.03%
2021/01/18	27	43.15	6	42.94	43.45	21	24,675	0.09%
2021/01/15	105	44.59	36	44.38	43.85	69	24,390	0.28%	大買/
2021/01/14	43	43.54	70	43.44	43.35	-27	23,214	-0.12%
2021/01/13	21	43.15	8	43.24	43.20	13	22,781	0.06%
2021/01/12	2	41.75	1	42.55	41.90	1	22,334	0.00%
2021/01/11	18	42.67	10.1	42.86	42.95	7.9	22,159	0.04%
2021/01/08	3	41.77	2	41.60	42.00	1	22,102	0.00%
2021/01/07	12	42.39	4	42.43	42.00	8	22,321	0.04%
2021/01/06	2	41.15	5	42.55	41.55	-3	22,178	-0.01%
2021/01/05	3	41.93	2	42.13	42.25	1	21,936	0.00%
2021/01/04	13	42.29	9	42.40	41.80	4	21,825	0.02%
2020/12/31	8	43.14	16	42.95	42.80	-8	21,588	-0.04%
2020/12/30	10	44.02	36	43.80	43.65	-26	21,398	-0.12%
2020/12/29	104	44.27	93	43.88	43.90	11	21,047	0.05%	大買/
2020/12/28	16	41.87	55	41.68	42.65	-39	20,134	-0.19%
2020/12/25	78	42.42	15	42.18	41.70	63	19,751	0.32%
2020/12/24	5	42.30	13	42.42	42.20	-8	19,574	-0.04%
2020/12/23	28	42.64	21	42.66	42.60	7	19,383	0.04%
2020/12/22	53	43.04	42	42.90	41.80	11	19,094	0.06%
2020/12/21	7	40.58	7	41.14	41.50	0	18,269	0.00%
2020/12/18	13	41.13	57	41.29	41.10	-44	18,105	-0.24%
2020/12/17	29	41.54	8	41.91	41.10	21	17,956	0.12%
2020/12/16	20	42.64	10.1	42.61	42.50	9.9	17,643	0.06%
2020/12/15	40	42.57	8	43.31	41.60	32	17,424	0.18%
2020/12/14	15	43.59	33	43.83	43.40	-18	17,103	-0.11%
2020/12/11	46	44.68	35	44.23	44.25	11	16,861	0.07%
2020/12/10	19	44.97	24	45.10	44.05	-5	15,993	-0.03%
2020/12/09	126.5	47.13	124	47.34	45.70	2.5	15,207	0.02%	大買/大賣/
2020/12/08	36	44.68	66	44.77	45.70	-30	13,020	-0.23%
2020/12/07	63.1	43.44	60	43.67	43.05	3.1	11,934	0.03%
2020/12/04	153.4	43.51	79	43.95	44.30	74.4	11,044	0.67%	大買/
2020/12/03	10	41.50	56	41.94	42.55	-46	8,896	-0.52%
2020/12/02	34	39.37	65	39.20	38.70	-31	8,094	-0.38%
2020/12/01	30	39.08	39	38.71	38.70	-9	7,662	-0.12%
2020/11/30	54	38.40	39	38.05	37.75	15	7,067	0.21%
2020/11/27	8	36.18	12	36.19	36.20	-4	6,504	-0.06%
2020/11/26	99.5	36.25	9	36.28	36.25	90.5	6,560	1.38%
2020/11/25	0	0.00	9	35.31	35.25	-9	6,471	-0.14%
2020/11/24	23	36.02	109	35.67	35.40	-86	6,440	-1.34%	大賣/
2020/11/23	32	35.75	39	35.61	35.95	-7	6,216	-0.11%
2020/11/20	1	34.25	6	34.28	34.35	-5	5,793	-0.09%
2020/11/19	4	33.98	24	34.08	33.85	-20	5,733	-0.35%
2020/11/18	2	33.45	0	0.00	33.40	2	5,645	0.04%
2020/11/17	8	33.63	3	33.85	33.50	5	5,675	0.09%
2020/11/16	0	0.00	11	33.05	33.15	-11	5,760	-0.19%
2020/11/12	2	32.85	1	32.75	32.55	1	6,027	0.02%
2020/11/11	2	32.83	5	32.95	32.85	-3	6,233	-0.05%
2020/11/10	3	32.70	3	32.40	32.55	0	6,234	0.00%
2020/11/09	7	32.64	9	32.64	32.55	-2	6,280	-0.03%
2020/11/06	13	32.85	0	0.00	32.40	13	6,308	0.21%
2020/11/05	0	0.00	1	32.70	32.70	-1	6,374	-0.02%
2020/11/04	6	32.89	1	32.70	32.60	5	6,454	0.08%
2020/11/03	5	32.62	0	0.00	32.90	5	6,647	0.08%
2020/11/02	16	31.78	3	32.33	32.50	13	6,846	0.19%
2020/10/30	7	31.95	3	31.93	31.65	4	6,946	0.06%
2020/10/29	7	32.08	2	32.15	32.35	5	7,069	0.07%
2020/10/28	10	33.01	0	0.00	32.85	10	7,182	0.14%
2020/10/27	1	33.35	0	0.00	33.40	1	7,980	0.01%
2020/10/26	6	33.64	0	0.00	33.55	6	8,108	0.07%
2020/10/22	7	34.30	20	34.40	34.20	-13	8,650	-0.15%
2020/10/21	4	34.16	0	0.00	34.00	4	8,799	0.05%
2020/10/20	4	34.24	10	34.10	34.10	-6	8,904	-0.07%
2020/10/19	2	34.58	13	34.48	34.50	-11	8,956	-0.12%
2020/10/16	5	35.43	3	35.17	34.50	2	8,991	0.02%
2020/10/15	32	35.66	48	35.36	35.60	-16	8,927	-0.18%
2020/10/14	7	34.06	10	34.09	34.25	-3	8,613	-0.03%
2020/10/13	2	33.25	0	0.00	33.45	2	8,718	0.02%
2020/10/12	19	33.62	6	33.60	33.50	13	8,986	0.14%
2020/10/07	4	34.35	0	0.00	34.40	4	9,079	0.04%
2020/10/06	3	34.50	1	34.55	34.25	2	9,169	0.02%
2020/10/05	9	34.19	8	34.25	34.10	1	9,303	0.01%
2020/09/30	0	0.00	2	34.15	34.15	-2	9,459	-0.02%
2020/09/28	3	33.98	0	0.00	33.90	3	9,959	0.03%
2020/09/25	12	33.15	0	0.00	33.25	12	10,610	0.11%
2020/09/24	9	33.79	12	33.88	33.35	-3	11,107	-0.03%
2020/09/23	6	34.63	0	0.00	34.55	6	11,120	0.05%
2020/09/22	4	34.44	7	34.50	34.55	-3	11,169	-0.03%
2020/09/21	3	35.22	5	35.25	34.90	-2	11,158	-0.02%
2020/09/18	3	35.90	2	35.75	35.75	1	11,133	0.01%
2020/09/17	4	35.99	34	36.02	36.10	-30	11,111	-0.27%
2020/09/16	100	35.73	0	0.00	35.45	100	10,976	0.91%
2020/09/15	2	35.45	2	35.30	35.30	0	10,937	0.00%
2020/09/14	5	35.30	1	35.25	35.10	4	11,011	0.04%
2020/09/11	2	35.28	2	35.05	35.05	0	11,033	0.00%
2020/09/10	2	36.03	4	35.49	35.45	-2	11,042	-0.02%
2020/09/09	12	35.84	7	35.02	35.90	5	11,088	0.05%
2020/09/08	2	35.40	1	35.25	35.25	1	11,062	0.01%
2020/09/07	8	36.24	4	36.41	35.50	4	11,222	0.04%
2020/09/04	4	35.10	3	35.30	36.00	1	10,950	0.01%
2020/09/03	3	36.00	8	35.80	35.35	-5	10,853	-0.05%
2020/09/02	10	35.14	2	35.18	35.60	8	10,878	0.07%
2020/09/01	9	34.75	11	34.87	34.85	-2	11,131	-0.02%
2020/08/31	0	0.00	1	34.75	34.80	-1	10,967	-0.01%
2020/08/28	4	34.66	6.1	34.18	34.40	-2.1	10,840	-0.02%
2020/08/27	6	34.97	14	34.38	35.15	-8	10,857	-0.07%
2020/08/26	3	33.93	0	0.00	33.90	3	10,986	0.03%
2020/08/25	2	33.65	8	33.68	33.60	-6	11,005	-0.05%
2020/08/24	22	33.38	0	0.00	33.45	22	11,001	0.20%
2020/08/21	1	33.50	6	33.78	33.65	-5	11,014	-0.05%
2020/08/20	11	33.20	18	32.92	33.00	-7	11,012	-0.06%
2020/08/19	0	0.00	5	36.25	35.65	-5	10,851	-0.05%
2020/08/18	10	37.07	4	36.88	36.45	6	10,844	0.06%
2020/08/17	5	36.85	6	36.43	36.85	-1	10,705	-0.01%
2020/08/14	5	35.36	1	35.40	35.40	4	10,541	0.04%
2020/08/13	7	35.41	6	35.52	35.20	1	10,583	0.01%
2020/08/12	4	35.46	0	0.00	35.55	4	10,578	0.04%
2020/08/11	3	35.90	29	35.60	35.40	-26	10,619	-0.24%
2020/08/10	16	35.92	10	35.41	35.20	6	10,633	0.06%
2020/08/07	11	36.17	2	36.30	35.75	9	10,730	0.08%
2020/08/06	46	37.12	33	37.28	37.45	13	10,749	0.12%
2020/08/05	26	37.17	10	37.40	36.90	16	10,688	0.15%
2020/08/04	10	37.20	18	37.13	37.10	-8	10,597	-0.08%
2020/08/03	3	37.07	27	36.81	36.85	-24	10,564	-0.23%
2020/07/31	91	37.23	54	37.31	37.15	37	10,441	0.35%
2020/07/30	3	35.92	12	36.07	36.35	-9	9,654	-0.09%
2020/07/29	2	35.73	7	35.57	35.50	-5	9,631	-0.05%
2020/07/28	53	36.16	45	36.05	35.65	8	9,736	0.08%
2020/07/27	19	34.98	5	35.05	35.25	14	9,497	0.15%
2020/07/24	7	34.37	3	35.25	34.25	4	9,370	0.04%
2020/07/23	0	0.00	7	35.24	34.85	-7	9,367	-0.07%
2020/07/22	0	0.00	6	35.05	35.05	-6	9,487	-0.06%
2020/07/21	0	0.00	8	35.03	34.85	-8	9,454	-0.08%
2020/07/20	6	34.32	1	34.45	34.50	5	9,423	0.05%
2020/07/17	5	34.77	5	34.92	34.85	0	9,443	0.00%
2020/07/16	7	35.09	32	35.20	35.60	-25	9,483	-0.26%
2020/07/15	2	34.10	8	33.90	34.20	-6	9,227	-0.07%
2020/07/14	14	33.67	10	33.60	33.50	4	9,231	0.04%
2020/07/13	2	34.68	34	34.43	34.30	-32	9,247	-0.35%
2020/07/10	23	36.18	12	35.63	35.55	11	9,270	0.12%
2020/07/09	20	37.07	33	36.98	36.70	-13	9,162	-0.14%
2020/07/08	30	37.29	42	37.35	37.20	-12	9,011	-0.13%
2020/07/07	14	37.09	29	36.98	37.00	-15	8,909	-0.17%
2020/07/06	78	38.99	80	38.61	38.55	-2	8,697	-0.02%
2020/07/03	43	35.55	24	35.51	36.45	19	8,188	0.23%
2020/07/02	0	0.00	9.7	34.19	34.20	-9.7	7,697	-0.13%
2020/07/01	2	33.73	7	33.83	33.80	-5	7,699	-0.06%
2020/06/30	2	33.45	0	0.00	33.40	2	7,723	0.03%
2020/06/29	2	33.20	1	33.15	33.00	1	7,759	0.01%
2020/06/24	3	33.43	5	33.45	33.30	-2	7,783	-0.03%
2020/06/23	0	0.00	4	33.55	33.55	-4	7,879	-0.05%
2020/06/22	1	33.60	0	0.00	33.50	1	7,964	0.01%
2020/06/19	15	33.90	15	33.81	33.60	0	8,082	0.00%
2020/06/18	10	33.48	1	33.40	33.50	9	8,038	0.11%
2020/06/17	1	33.50	0	0.00	33.75	1	8,047	0.01%
2020/06/16	16	33.98	21.1	34.02	33.95	-5.1	8,149	-0.06%
2020/06/15	3	33.43	2	33.53	33.30	1	8,200	0.01%
2020/06/12	12	34.07	5	33.94	34.15	7	8,265	0.08%
2020/06/11	6	33.14	1	33.25	32.75	5	8,149	0.06%
2020/06/10	12	33.67	3	33.70	33.70	9	8,183	0.11%
2020/06/09	20	34.13	5	34.12	33.90	15	8,370	0.18%
2020/06/08	41	35.43	21	35.11	34.85	20	8,405	0.24%
2020/06/05	4	33.86	2	33.85	33.90	2	8,023	0.02%
2020/06/04	8	33.81	23	33.71	33.60	-15	8,147	-0.18%
2020/06/03	27	34.54	0	0.00	34.15	27	8,189	0.33%
2020/06/02	10	34.46	31	34.31	34.55	-21	8,115	-0.26%
2020/06/01	0	0.00	2	33.55	33.60	-2	7,927	-0.03%
2020/05/29	2	33.15	0	0.00	32.75	2	7,968	0.03%
2020/05/27	11	33.62	2	33.88	33.20	9	8,364	0.11%
2020/05/26	8	33.71	33.1	33.60	33.50	-25.1	8,744	-0.29%
2020/05/25	5	32.52	4	33.39	33.70	1	8,973	0.01%
2020/05/22	0	0.00	2	32.75	32.60	-2	8,967	-0.02%
2020/05/21	5	33.74	4	33.70	33.65	1	8,967	0.01%
2020/05/20	13	33.32	11	33.38	33.55	2	9,054	0.02%
2020/05/19	12	32.82	12	32.90	33.20	0	9,104	0.00%
2020/05/18	3	33.43	4	32.83	32.40	-1	9,309	-0.01%
2020/05/15	8	33.73	0	0.00	33.45	8	9,366	0.09%
2020/05/14	8	34.14	14	34.02	33.70	-6	9,582	-0.06%
2020/05/13	25	33.96	42	34.18	34.40	-17	9,598	-0.18%
2020/05/12	16	33.53	5	33.79	33.40	11	9,448	0.12%
2020/05/11	1	33.00	2	33.15	33.05	-1	9,464	-0.01%
2020/05/08	6	33.13	21	33.18	32.70	-15	9,395	-0.16%
2020/05/07	2	32.78	10	32.75	32.70	-8	9,277	-0.09%
2020/05/06	11	32.39	10	32.60	32.35	1	9,233	0.01%
2020/05/05	15	32.63	2	33.10	32.55	13	9,207	0.14%
2020/05/04	8	32.87	6	32.42	32.85	2	9,141	0.02%
2020/04/30	22	32.09	27	31.93	32.70	-5	8,989	-0.06%
2020/04/29	10	31.05	2	31.00	30.90	8	8,825	0.09%
2020/04/28	8	31.00	15	30.91	30.95	-7	8,819	-0.08%
2020/04/27	11	30.50	14	30.48	30.70	-3	8,850	-0.03%
2020/04/24	10	29.45	21	29.40	29.40	-11	8,714	-0.13%
2020/04/23	10	29.30	16	29.52	29.30	-6	8,710	-0.07%
2020/04/22	10	28.90	13	28.75	29.05	-3	8,702	-0.03%
2020/04/21	25	29.23	40	29.72	28.75	-15	8,808	-0.17%
2020/04/20	11	29.14	2	29.08	29.00	9	8,715	0.10%
2020/04/17	7	29.16	13	29.68	28.80	-6	8,765	-0.07%
2020/04/16	11	28.96	0	0.00	29.10	11	8,703	0.13%
2020/04/15	11	29.13	7	29.21	29.05	4	8,664	0.05%
2020/04/14	1	28.70	0	0.00	28.65	1	8,655	0.01%
2020/04/13	1	28.45	0	0.00	28.00	1	8,677	0.01%
2020/04/10	3	28.18	18	28.16	28.30	-15	8,761	-0.17%
2020/04/09	28	28.75	36	28.74	28.45	-8	9,015	-0.09%
2020/04/08	20	28.19	6	28.91	28.90	14	9,001	0.16%
2020/04/07	0	0.00	15	27.27	27.30	-15	8,905	-0.17%
2020/04/06	0	0.00	14	26.15	26.60	-14	9,145	-0.15%
2020/04/01	7	26.09	9	26.19	26.15	-2	9,526	-0.02%
2020/03/31	2	26.13	19	25.95	25.95	-17	9,491	-0.18%
2020/03/30	14	25.14	9	25.53	25.70	5	9,638	0.05%
2020/03/27	6	25.83	29	25.98	25.60	-23	9,646	-0.24%
2020/03/26	3	25.60	8	25.88	26.05	-5	9,570	-0.05%
2020/03/25	15	25.77	17	25.54	26.00	-2	9,519	-0.02%
2020/03/24	1	24.10	1	24.00	23.90	0	9,452	0.00%
2020/03/23	8	22.61	15	22.95	22.60	-7	9,873	-0.07%
2020/03/20	18	24.39	15	24.23	24.30	3	10,014	0.03%
2020/03/19	26	22.71	1	24.00	22.55	25	10,038	0.25%
2020/03/18	16	25.55	21	25.47	25.05	-5	10,011	-0.05%
2020/03/17	9	25.41	14	25.28	25.05	-5	10,270	-0.05%
2020/03/16	15	27.47	10	27.37	26.45	5	10,196	0.05%
2020/03/13	23	27.24	3	27.45	27.90	20	10,206	0.20%
2020/03/12	13	30.87	5	30.95	30.20	8	10,016	0.08%
2020/03/11	2	32.95	3	33.08	32.40	-1	10,010	-0.01%
2020/03/10	9	32.52	4	32.86	33.05	5	10,412	0.05%
2020/03/09	16	33.36	3	33.80	33.00	13	10,701	0.12%
2020/03/06	1	34.75	13	34.87	34.75	-12	10,583	-0.11%
2020/03/05	12	35.31	0	0.00	35.20	12	10,574	0.11%
2020/03/04	16	35.07	17	34.96	34.85	-1	10,516	-0.01%
2020/03/03	7	35.76	5	35.40	35.15	2	10,472	0.02%
2020/03/02	19	34.86	15	35.14	35.50	4	10,424	0.04%
2020/02/27	31	35.84	2	36.35	34.15	29	10,167	0.29%
2020/02/26	15	34.90	42	35.55	36.00	-27	9,735	-0.28%
2020/02/25	8	34.73	23	34.92	35.15	-15	9,448	-0.16%
2020/02/24	10	34.88	21	35.02	35.00	-11	9,393	-0.12%
2020/02/21	2	35.18	20	35.28	35.40	-18	9,348	-0.19%
2020/02/20	11	35.51	1.2	35.59	35.00	9.8	9,230	0.11%
2020/02/19	6	35.52	18	35.36	35.30	-12	9,113	-0.13%
2020/02/18	4	34.58	12	34.78	34.65	-8	8,882	-0.09%
2020/02/17	15	34.56	22	34.95	34.65	-7	8,773	-0.08%
2020/02/14	10	33.94	21	33.74	34.00	-11	8,475	-0.13%
2020/02/13	2	33.75	7	33.52	33.50	-5	8,308	-0.06%
2020/02/12	30	33.63	19	33.71	33.60	11	8,348	0.13%
2020/02/11	2	32.05	0	0.00	32.20	2	8,274	0.02%
2020/02/07	3	32.07	5	31.85	31.85	-2	8,493	-0.02%
2020/02/06	5	32.50	1	32.30	32.40	4	8,669	0.05%
2020/02/05	8	32.45	5	31.91	31.80	3	8,800	0.03%
2020/02/04	10	31.92	2	32.05	32.10	8	8,800	0.09%
2020/02/03	9	30.31	9	30.94	31.20	0	8,871	0.00%
2020/01/31	26	32.70	1	32.55	32.50	25	8,827	0.28%
2020/01/30	10	32.45	8	32.50	32.25	2	9,107	0.02%
2020/01/20	7	35.83	4	35.84	35.80	3	9,084	0.03%
2020/01/17	0	0.00	6	35.62	35.45	-6	9,265	-0.06%
2020/01/16	1	35.70	13	35.56	35.45	-12	9,526	-0.13%
2020/01/15	40	35.74	40	35.59	35.55	0	9,835	0.00%
2020/01/14	6	35.23	2	35.55	35.40	4	9,947	0.04%
2020/01/13	7	34.99	3	34.65	35.15	4	10,704	0.04%
2020/01/10	6	34.18	0	0.00	34.15	6	11,060	0.05%
2020/01/09	3	34.47	2	34.43	34.30	1	11,048	0.01%
2020/01/08	10	34.20	10	34.10	34.00	0	11,063	0.00%
2020/01/07	18	34.98	14	35.24	34.80	4	11,090	0.04%
2020/01/06	5	35.47	8	35.55	35.20	-3	11,228	-0.03%
2020/01/03	43	37.38	35	36.57	36.25	8	11,149	0.07%
2020/01/02	13	37.01	3	36.65	36.90	10	10,906	0.09%
2019/12/31	10	36.58	3	36.93	36.35	7	10,825	0.06%
2019/12/30	48	37.38	28	37.21	37.10	20	10,750	0.19%
2019/12/27	20	36.73	39	36.90	37.30	-19	10,473	-0.18%
2019/12/26	1	35.95	0	0.00	35.80	1	10,121	0.01%
2019/12/25	13	36.30	1	36.30	36.10	12	10,177	0.12%
2019/12/24	6	35.74	3	35.80	35.80	3	10,039	0.03%
2019/12/20	1	36.10	3	36.00	35.90	-2	10,247	-0.02%
2019/12/19	2	35.90	3	35.97	35.90	-1	10,473	-0.01%
2019/12/18	19	36.86	10	37.08	36.30	9	10,454	0.09%
2019/12/17	2	36.20	19	36.13	36.60	-17	10,055	-0.17%
2019/12/16	3	36.20	7	36.26	36.05	-4	10,068	-0.04%
2019/12/13	3	35.75	5	35.56	35.60	-2	9,918	-0.02%
2019/12/12	17	36.24	34	36.43	35.50	-17	9,803	-0.17%
2019/12/11	6	35.45	1	35.45	35.50	5	9,404	0.05%
2019/12/10	2	35.38	5	35.67	35.75	-3	9,363	-0.03%
2019/12/09	1	35.30	0	0.00	35.30	1	9,240	0.01%
2019/12/06	2	35.50	4	35.60	35.55	-2	9,233	-0.02%
2019/12/05	12	35.65	48	35.75	35.25	-36	9,090	-0.40%
2019/12/04	15	34.59	48	34.70	34.85	-33	8,701	-0.38%
2019/12/03	1	33.05	7	33.03	33.10	-6	8,310	-0.07%
2019/12/02	3	33.07	2	33.05	33.05	1	8,328	0.01%
2019/11/29	5	33.49	5	33.55	33.45	0	8,386	0.00%
2019/11/28	1	33.85	0	0.00	33.80	1	8,410	0.01%
2019/11/27	8	33.88	3	34.05	34.10	5	8,529	0.06%
2019/11/25	3	33.05	1	33.10	33.05	2	8,682	0.02%
2019/11/22	1	33.05	0	0.00	33.05	1	8,719	0.01%
2019/11/21	4	33.09	2	33.25	33.25	2	8,766	0.02%
2019/11/20	5	33.23	0	0.00	33.15	5	8,779	0.06%
2019/11/18	4	33.40	7	33.34	33.35	-3	8,874	-0.03%
2019/11/15	6	33.02	4	33.06	33.00	2	8,970	0.02%
2019/11/14	7	32.86	1	33.10	33.00	6	9,074	0.07%
2019/11/13	1	33.40	2	33.70	33.25	-1	9,090	-0.01%
2019/11/12	1	33.60	1	33.25	33.60	0	9,106	0.00%
2019/11/11	16	33.13	3	33.58	33.00	13	9,114	0.14%
2019/11/08	16	34.39	0	0.00	34.30	16	9,043	0.18%
2019/11/07	5	35.14	7	35.44	35.05	-2	9,033	-0.02%
2019/11/06	9	36.11	2	36.28	35.75	7	9,078	0.08%
2019/11/05	13	36.18	8	36.34	36.00	5	8,993	0.06%
2019/11/04	6	35.98	3	36.08	35.80	3	8,863	0.03%
2019/11/01	0	0.00	2	35.45	35.70	-2	8,740	-0.02%
2019/10/31	5	35.19	6	35.33	35.05	-1	8,780	-0.01%
2019/10/30	9	35.77	3	35.95	35.80	6	8,690	0.07%
2019/10/29	24	36.24	26	36.41	36.05	-2	8,683	-0.02%
2019/10/28	9	35.52	5	35.77	35.60	4	8,555	0.05%
2019/10/25	12	36.06	1	35.50	35.50	11	8,580	0.13%
2019/10/24	16	36.60	32	36.59	36.70	-16	8,427	-0.19%
2019/10/23	24	36.57	11	36.45	36.35	13	8,296	0.16%
2019/10/22	4	36.13	7	36.09	36.15	-3	8,261	-0.04%
2019/10/21	60	36.15	78	36.15	36.30	-18	8,106	-0.22%
2019/10/18	11	34.50	29	34.46	34.80	-18	7,458	-0.24%
2019/10/16	10	33.45	3	33.20	33.20	7	7,345	0.10%
2019/10/15	3	33.77	18	34.04	33.40	-15	7,326	-0.20%
2019/10/14	5	33.85	29	34.04	33.75	-24	7,233	-0.33%
2019/10/09	7	32.84	3	32.50	32.70	4	7,081	0.06%
2019/10/08	12	32.88	0	0.00	32.90	12	7,118	0.17%
2019/10/07	4	33.59	3	33.43	33.45	1	7,175	0.01%
2019/10/04	4	34.08	5	34.05	33.85	-1	7,280	-0.01%
2019/10/03	4	33.35	0	0.00	34.10	4	7,323	0.05%
2019/10/02	2	33.80	5	34.10	33.90	-3	7,419	-0.04%
2019/10/01	10	34.22	0	0.00	34.60	10	7,428	0.13%
2019/09/27	2	33.75	20	33.98	33.65	-18	7,471	-0.24%
2019/09/26	12	34.65	10	34.73	34.10	2	7,535	0.03%
2019/09/25	7	34.14	18	34.49	34.50	-11	7,686	-0.14%
2019/09/24	39	34.70	24	34.49	34.15	15	7,755	0.19%
2019/09/23	1	33.70	2	33.60	33.75	-1	7,525	-0.01%
2019/09/20	1	33.50	7	33.51	33.45	-6	7,554	-0.08%
2019/09/19	3	33.22	5	33.29	33.50	-2	7,653	-0.03%
2019/09/16	5	32.25	0	0.00	32.20	5	7,696	0.06%
2019/09/10	3	31.98	1	31.90	31.90	2	8,037	0.02%
2019/09/09	1	32.50	0	0.00	32.35	1	8,377	0.01%
2019/09/06	3	33.32	8	32.99	32.90	-5	8,430	-0.06%
2019/09/05	8	32.90	2	32.90	32.90	6	8,426	0.07%
2019/09/04	0	0.00	2	32.83	32.85	-2	8,683	-0.02%
2019/09/03	0	0.00	10	32.93	32.50	-10	8,754	-0.11%
2019/09/02	0	0.00	3	32.42	32.70	-3	8,710	-0.03%
2019/08/30	6	32.74	8	32.56	32.10	-2	8,713	-0.02%
2019/08/29	14	32.26	9	32.15	32.30	5	8,640	0.06%
2019/08/28	7	32.46	5	32.56	32.55	2	8,568	0.02%
2019/08/26	17	31.52	0	0.00	31.50	17	8,466	0.20%
2019/08/23	1	32.50	0	0.00	32.40	1	8,468	0.01%
2019/08/22	2	32.68	1	32.55	32.40	1	8,490	0.01%
2019/08/21	1	32.85	2	32.70	32.70	-1	8,500	-0.01%
2019/08/20	10	33.22	3	32.90	32.90	7	8,487	0.08%
2019/08/19	7	33.56	8	33.43	33.40	-1	8,459	-0.01%
2019/08/16	10	32.42	2	32.48	32.50	8	8,412	0.10%
2019/08/15	4	31.60	0	0.00	31.85	4	8,490	0.05%
2019/08/14	12	32.85	0	0.00	32.50	12	8,552	0.14%
2019/08/13	4	32.80	1	32.30	32.50	3	8,640	0.03%
2019/08/12	8	32.59	17	32.41	32.45	-9	8,721	-0.10%
2019/08/08	11	32.98	11	32.84	32.85	0	8,736	0.00%
2019/08/07	6	33.73	2	33.88	33.20	4	8,803	0.05%
2019/08/06	1	32.60	6	32.76	34.15	-5	8,983	-0.06%
2019/08/05	4	34.30	8	33.85	33.85	-4	9,305	-0.04%
2019/08/02	35	34.74	0	0.00	34.55	35	9,570	0.37%
2019/08/01	5	35.89	1	35.80	35.75	4	9,723	0.04%
2019/07/31	0	0.00	6	35.98	36.20	-6	9,932	-0.06%
2019/07/30	43	36.08	16	36.02	35.60	27	9,958	0.27%
2019/07/29	8	37.24	66	37.10	37.05	-58	9,899	-0.59%
2019/07/26	16	36.96	4	37.01	37.00	12	9,916	0.12%
2019/07/25	8	36.74	12	36.83	36.90	-4	9,947	-0.04%
2019/07/24	11	37.20	35	37.04	36.80	-24	10,024	-0.24%
2019/07/23	16	36.28	10	36.66	36.10	6	10,242	0.06%
2019/07/22	23	36.52	14	36.63	36.50	9	10,750	0.08%
2019/07/19	7	35.45	5	35.85	36.05	2	11,077	0.02%
2019/07/18	83	35.11	17	34.87	34.50	66	11,053	0.60%
2019/07/17	3	35.67	0	0.00	35.65	3	11,077	0.03%
2019/07/16	1	35.85	3	36.10	35.90	-2	11,708	-0.02%
2019/07/15	6	35.79	1	35.95	35.70	5	11,875	0.04%
2019/07/12	0	0.00	5	35.60	35.40	-5	12,082	-0.04%
2019/07/11	5	35.77	2	35.75	35.60	3	12,129	0.02%
2019/07/10	4	37.54	3	37.55	37.60	1	12,100	0.01%
2019/07/09	2	37.55	12	37.60	37.40	-10	12,054	-0.08%
2019/07/08	19	37.90	5	38.09	38.05	14	12,117	0.12%
2019/07/05	1	37.60	1	37.60	37.80	0	12,158	0.00%
2019/07/04	1	37.75	1	37.35	37.55	0	12,166	0.00%
2019/07/03	3	36.93	3	36.82	36.90	0	12,483	0.00%
2019/07/02	14	37.03	1	36.85	37.10	13	12,517	0.10%
2019/07/01	4	36.23	11	36.30	36.45	-7	12,550	-0.06%
2019/06/28	0	0.00	1	35.40	35.35	-1	12,808	-0.01%
2019/06/27	3	35.10	4	35.20	35.15	-1	13,119	-0.01%
2019/06/26	10	34.43	5	34.51	34.70	5	13,074	0.04%
2019/06/25	3	35.23	1	36.10	35.30	2	13,030	0.02%
2019/06/24	0	0.00	62	35.88	36.00	-62	12,960	-0.48%
2019/06/21	8	35.69	12	35.70	35.05	-4	12,923	-0.03%
2019/06/20	9	36.08	12	35.97	35.70	-3	12,880	-0.02%
2019/06/19	5	35.50	8	35.55	35.55	-3	12,826	-0.02%
2019/06/18	5	35.11	1	34.90	35.05	4	12,825	0.03%
2019/06/17	9	35.73	6	35.67	35.50	3	12,844	0.02%
2019/06/14	3	34.58	2	34.68	34.40	1	12,517	0.01%
2019/06/13	1	34.45	0	0.00	34.25	1	12,543	0.01%
2019/06/12	2	35.05	6	34.93	34.60	-4	12,564	-0.03%
2019/06/11	0	0.00	2	33.83	34.05	-2	12,406	-0.02%
2019/06/10	1	33.30	0	0.00	33.25	1	12,391	0.01%
2019/06/05	1	33.40	2	33.93	33.10	-1	12,542	-0.01%
2019/06/04	3	33.60	0	0.00	33.50	3	12,606	0.02%
2019/05/31	3	33.55	1	33.40	33.50	2	13,007	0.02%
2019/05/30	4	32.76	2	32.90	33.15	2	13,059	0.02%
2019/05/29	3	32.38	0	0.00	32.30	3	13,289	0.02%
2019/05/28	4	32.74	1	32.70	32.95	3	13,695	0.02%
2019/05/27	3	33.25	0	0.00	32.90	3	14,182	0.02%
2019/05/24	0	0.00	4	33.29	33.05	-4	14,485	-0.03%
2019/05/23	1	33.05	5	33.24	33.30	-4	14,617	-0.03%
2019/05/22	0	0.00	3	34.08	33.90	-3	14,824	-0.02%
2019/05/20	7	33.01	1	34.00	33.05	6	15,278	0.04%
2019/05/17	4	34.21	2	34.05	33.80	2	15,570	0.01%
2019/05/16	2	34.48	10	33.78	33.80	-8	15,910	-0.05%
2019/05/15	18	35.12	14	35.33	34.90	4	16,886	0.02%
2019/05/14	18	34.56	6	34.66	35.25	12	17,494	0.07%
2019/05/13	79	34.96	3	33.85	33.80	76	17,719	0.43%
2019/05/10	17	37.84	7	36.94	36.60	10	17,580	0.06%
2019/05/09	29	37.61	0	0.00	37.25	29	17,423	0.17%
2019/05/08	2	38.95	2	38.85	38.90	0	17,313	0.00%
2019/05/07	4	38.41	1	38.50	38.40	3	17,407	0.02%
2019/05/06	2	38.15	0	0.00	38.15	2	17,976	0.01%
2019/05/03	0	0.00	8	39.44	39.35	-8	17,943	-0.04%
2019/05/02	17	39.06	15	39.00	38.90	2	17,968	0.01%
2019/04/30	11	38.57	6	38.67	39.05	5	18,100	0.03%
2019/04/29	27	39.11	5	39.13	38.55	22	17,988	0.12%
2019/04/26	6	40.89	36	40.73	41.15	-30	17,730	-0.17%
2019/04/25	15	40.25	31	40.23	40.55	-16	17,250	-0.09%
2019/04/24	0	0.00	5.2	39.77	39.40	-5.2	16,889	-0.03%
2019/04/23	6	39.07	1	39.00	39.00	5	16,911	0.03%
2019/04/22	30	40.20	27	40.51	39.25	3	17,008	0.02%
2019/04/19	5	38.29	1	38.80	39.00	4	16,563	0.02%
2019/04/18	19	39.07	8	38.73	37.85	11	16,598	0.07%
2019/04/17	6	38.31	2	38.33	38.25	4	16,622	0.02%
2019/04/16	5	37.97	5	37.81	38.05	0	16,677	0.00%
2019/04/15	8	37.44	28	37.54	37.30	-20	16,926	-0.12%
2019/04/12	12	37.25	9	37.61	37.25	3	17,317	0.02%
2019/04/11	16	38.65	2	39.05	38.10	14	17,415	0.08%
2019/04/10	0	0.00	2	39.20	39.35	-2	17,356	-0.01%
2019/04/09	25	40.46	21	39.97	39.60	4	17,404	0.02%
2019/04/08	5	39.41	9	39.88	39.30	-4	17,317	-0.02%
2019/04/03	7	39.28	7	39.44	39.20	0	17,378	0.00%
2019/04/02	21	39.13	21	39.05	39.45	0	17,400	0.00%
2019/04/01	2	37.90	3	38.10	37.90	-1	17,263	-0.01%
2019/03/29	1	36.60	0	0.00	36.90	1	17,149	0.01%
2019/03/28	3	36.82	1	36.90	36.55	2	17,823	0.01%
2019/03/27	12	36.85	1	36.80	36.80	11	18,695	0.06%
2019/03/26	6	36.89	1	37.20	36.90	5	19,704	0.03%
2019/03/25	13	36.51	2	36.55	36.70	11	20,382	0.05%
2019/03/22	1	37.40	0	0.00	37.10	1	20,597	0.00%
2019/03/21	5	36.90	1	37.40	36.75	4	20,876	0.02%
2019/03/20	5	37.10	5	37.04	37.10	0	21,208	0.00%
2019/03/19	5	36.50	3	36.65	36.45	2	21,697	0.01%
2019/03/18	12	36.80	12	36.25	36.25	0	22,043	0.00%
2019/03/15	2	36.90	2	36.83	36.70	0	22,301	0.00%
2019/03/14	1	36.40	8	36.54	36.45	-7	22,583	-0.03%
2019/03/13	3	37.05	6	37.04	37.10	-3	23,091	-0.01%
2019/03/12	3	37.63	10	37.57	37.35	-7	23,411	-0.03%
2019/03/11	4	37.28	4	37.33	37.30	0	23,766	0.00%
2019/03/08	13	36.48	12	36.82	37.25	1	24,548	0.00%
2019/03/07	27	37.78	14	37.31	37.05	13	25,184	0.05%
2019/03/06	1	39.00	1	39.40	38.65	0	26,262	0.00%
2019/03/05	3.7	38.86	3	39.15	38.60	0.7	27,112	0.00%
2019/03/04	12	39.37	1	39.80	38.95	11	28,054	0.04%
2019/02/27	21	39.46	22	39.26	39.50	-1	28,110	0.00%
2019/02/26	8	38.79	21	39.16	38.60	-13	28,202	-0.05%
2019/02/25	13	37.80	18	37.69	37.80	-5	28,383	-0.02%
2019/02/22	18	39.39	25	39.25	38.75	-7	29,437	-0.02%
2019/02/21	37	39.01	13	39.12	39.40	24	29,463	0.08%
2019/02/20	9	40.00	17	40.42	39.50	-8	29,489	-0.03%
2019/02/19	4	39.19	27	39.11	39.50	-23	29,660	-0.08%
2019/02/18	8	39.48	7	39.44	39.20	1	30,192	0.00%
2019/02/15	35	39.03	25	39.03	38.80	10	30,612	0.03%
2019/02/14	29	40.07	36	40.04	39.80	-7	30,775	-0.02%
2019/02/13	8	37.21	34	38.11	38.75	-26	30,306	-0.09%
2019/02/12	3	34.92	29	35.27	35.25	-26	30,182	-0.09%
2019/02/11	7	34.51	10	34.45	34.35	-3	31,029	-0.01%
2019/01/30	20	33.95	25	33.69	33.40	-5	31,892	-0.02%
2019/01/29	3	33.40	0	0.00	33.40	3	32,202	0.01%
2019/01/28	7	34.52	5	34.52	34.25	2	32,566	0.01%
2019/01/25	17	34.10	25	34.43	34.30	-8	33,389	-0.02%
2019/01/24	0	0.00	4	32.63	32.65	-4	34,287	-0.01%
2019/01/23	4	32.21	1	32.10	32.25	3	34,578	0.01%
2019/01/22	3	32.70	24	32.61	32.60	-21	34,995	-0.06%
2019/01/21	12	32.33	1	32.45	32.20	11	35,430	0.03%
2019/01/18	7	31.55	3	31.83	32.20	4	35,828	0.01%
2019/01/17	4	32.45	3	32.73	32.00	1	36,054	0.00%
2019/01/16	6	32.48	11	32.44	32.60	-5	36,365	-0.01%
2019/01/15	14	32.01	2	32.03	32.05	12	36,476	0.03%
2019/01/14	10	31.97	9	31.75	31.85	1	36,612	0.00%
2019/01/11	4	33.56	3	33.82	32.95	1	36,713	0.00%
2019/01/10	3	33.93	7	33.98	33.40	-4	36,865	-0.01%
2019/01/09	29	33.56	33	33.82	33.40	-4	37,074	-0.01%
2019/01/08	2	33.28	0	0.00	33.35	2	37,626	0.01%
2019/01/07	4	33.35	4	33.11	33.55	0	37,762	0.00%
2019/01/04	9	30.21	10	30.89	31.50	-1	38,001	0.00%
2019/01/03	14	32.65	4	33.20	32.00	10	37,814	0.03%
2019/01/02	20	33.71	3	33.73	33.50	17	38,184	0.04%
2018/12/28	3	33.48	31	33.48	33.50	-28	38,634	-0.07%
2018/12/27	38	33.76	17	34.00	33.50	21	39,107	0.05%
2018/12/26	3	33.07	2	33.63	32.50	1	39,032	0.00%
2018/12/25	15	33.18	5	33.34	33.40	10	39,341	0.03%
2018/12/24	17	33.95	6	34.28	34.40	11	39,312	0.03%
2018/12/22	11	34.43	3	34.60	34.65	8	39,298	0.02%
2018/12/21	30	34.43	23	34.29	35.45	7	39,507	0.02%
2018/12/20	27	33.84	13	33.80	33.60	14	39,119	0.04%
2018/12/19	54	36.95	67	36.13	35.20	-13	38,481	-0.03%
2018/12/18	33	38.49	41	38.92	37.60	-8	38,498	-0.02%
2018/12/17	27	40.70	4	40.53	40.50	23	38,648	0.06%
2018/12/14	10	41.60	24	41.79	40.70	-14	38,836	-0.04%
2018/12/13	29	42.13	29	42.10	42.30	0	38,818	0.00%
2018/12/12	28	42.04	18	42.00	41.85	10	38,745	0.03%
2018/12/11	13	41.65	11	41.17	40.55	2	38,901	0.01%
2018/12/10	5	40.46	9	40.08	41.45	-4	39,090	-0.01%
2018/12/07	14	41.02	14	40.98	40.90	0	39,058	0.00%
2018/12/06	33	40.19	10	40.01	40.15	23	39,164	0.06%
2018/12/05	21	41.99	68	41.99	41.90	-47	39,076	-0.12%
2018/12/04	33	43.56	14	43.66	43.20	19	39,419	0.05%
2018/12/03	26	44.95	62	44.69	44.20	-36	39,430	-0.09%
2018/11/30	25	42.64	34	42.61	43.20	-9	38,819	-0.02%
2018/11/29	27	41.79	45	42.00	42.50	-18	38,225	-0.05%
2018/11/28	48	39.75	64	40.36	39.85	-16	37,146	-0.04%
2018/11/27	41	39.30	29	39.59	39.40	12	36,504	0.03%
2018/11/26	8	38.19	13	38.17	38.20	-5	35,653	-0.01%
2018/11/23	19	38.30	27	38.42	37.35	-8	35,760	-0.02%
2018/11/22	51	38.92	52	38.97	38.15	-1	35,578	0.00%
2018/11/21	42	39.57	56	39.11	39.50	-14	35,256	-0.04%
2018/11/20	5	37.60	4	37.58	37.45	1	34,251	0.00%
2018/11/19	11	37.31	7	37.41	37.70	4	34,401	0.01%
2018/11/16	36	37.90	39	37.48	36.75	-3	34,265	-0.01%
2018/11/15	27	36.73	35	37.12	37.70	-8	33,749	-0.02%
2018/11/14	81	37.56	23	37.41	37.00	58	33,259	0.17%
2018/11/13	36	37.21	42	37.51	38.35	-6	32,871	-0.02%
2018/11/12	22	37.10	38	37.35	37.80	-16	32,467	-0.05%
2018/11/09	23	36.57	14	36.58	37.00	9	32,209	0.03%
2018/11/08	123	36.82	102	37.01	36.25	21	31,899	0.07%	大買/大賣/
2018/11/07	39	34.58	73	34.74	35.80	-34	31,002	-0.11%
2018/11/06	34	33.15	26	32.93	32.55	8	30,328	0.03%
2018/11/05	22	33.42	24	33.59	34.05	-2	30,079	-0.01%
2018/11/02	46	33.32	59	33.35	33.30	-13	29,779	-0.04%
2018/11/01	40	33.36	36	33.24	32.75	4	29,018	0.01%
2018/10/31	7	30.96	9	31.16	31.40	-2	27,766	-0.01%
2018/10/30	23	28.37	17	28.10	28.55	6	27,535	0.02%
2018/10/29	19	27.15	33	27.89	28.65	-14	27,409	-0.05%
2018/10/26	23	26.80	21	27.04	26.05	2	27,322	0.01%
2018/10/25	21	26.78	6	26.71	26.55	15	27,120	0.06%
2018/10/24	20	30.33	21	30.52	29.50	-1	26,849	0.00%
2018/10/23	11	32.00	3	31.93	31.35	8	26,639	0.03%
2018/10/22	7	32.54	13	33.17	33.10	-6	26,588	-0.02%
2018/10/19	20	31.78	17	32.12	32.35	3	26,568	0.01%
2018/10/18	21	33.68	17	33.74	33.25	4	26,457	0.02%
2018/10/17	7	33.81	5	33.91	33.10	2	26,349	0.01%
2018/10/16	27	33.62	31	33.76	33.25	-4	26,327	-0.02%
2018/10/15	28	31.88	7	31.85	32.00	21	26,269	0.08%
2018/10/12	14	32.07	8	32.23	31.85	6	26,475	0.02%
2018/10/11	13	31.90	9	32.41	31.80	4	26,210	0.02%
2018/10/09	14	35.77	10	35.54	35.30	4	26,240	0.02%
2018/10/08	37.6	35.67	28	35.95	35.15	9.6	26,051	0.04%
2018/10/05	27	37.45	17	37.03	36.80	10	25,907	0.04%
2018/10/04	21	40.53	9	40.56	40.00	12	25,635	0.05%
2018/10/03	28	40.77	11	40.57	40.40	17	25,839	0.07%
2018/10/02	12	43.51	13	43.08	42.60	-1	26,084	0.00%
2018/10/01	9	43.33	11	43.26	43.20	-2	26,286	-0.01%
2018/09/28	9	43.34	19	42.79	43.50	-10	26,732	-0.04%
2018/09/27	8	42.80	5	42.96	42.20	3	26,709	0.01%
2018/09/26	14	43.90	13	43.94	43.80	1	27,040	0.00%
2018/09/25	14	44.71	21	44.83	44.15	-7	26,956	-0.03%
2018/09/21	20	42.76	23	42.93	43.85	-3	26,206	-0.01%
2018/09/20	19	41.43	20	41.30	40.75	-1	25,600	0.00%
2018/09/19	14	41.78	4	41.75	40.20	10	25,686	0.04%
2018/09/18	6	41.16	59	41.12	40.95	-53	25,896	-0.20%
2018/09/17	25	42.06	18	41.93	42.40	7	26,186	0.03%
2018/09/14	10	39.55	38	40.38	41.45	-28	25,773	-0.11%
2018/09/13	59	39.00	5	38.60	37.70	54	25,506	0.21%
2018/09/11	13	39.42	6	39.67	39.60	7	25,723	0.03%
2018/09/10	28	38.39	17	38.16	37.45	11	25,491	0.04%
2018/09/07	15	42.93	11.1	42.55	41.50	3.9	25,119	0.02%
2018/09/06	4	44.81	3	44.52	44.00	1	25,060	0.00%
2018/09/05	4	44.39	13	44.56	44.55	-9	25,627	-0.04%
2018/09/04	21	44.01	5	43.77	43.85	16	27,102	0.06%
2018/09/03	61	45.12	18	44.58	43.55	43	27,874	0.15%
2018/08/31	6	46.36	3	46.50	47.25	3	28,015	0.01%
2018/08/30	19	48.33	9	48.44	47.50	10	28,162	0.04%
2018/08/29	11	47.06	9	47.39	47.60	2	28,205	0.01%
2018/08/28	25	47.72	14	47.33	47.10	11	28,746	0.04%
2018/08/27	7	45.59	23	45.79	47.20	-16	28,901	-0.06%
2018/08/24	20	44.84	3	43.37	42.95	17	29,383	0.06%
2018/08/23	0	0.00	1	47.20	46.40	-1	30,829	0.00%
2018/08/22	28	47.27	4	47.48	47.10	24	31,632	0.08%
2018/08/21	8	47.42	6	47.64	47.00	2	33,184	0.01%
2018/08/20	31	48.21	6	48.02	47.00	25	34,269	0.07%
2018/08/17	12	51.82	3	52.30	51.80	9	34,573	0.03%
2018/08/16	13	49.87	13.2	50.23	51.20	-0.2	34,777	0.00%
2018/08/15	13	51.52	1	50.20	50.20	12	35,119	0.03%
2018/08/14	17	52.78	17	53.29	53.50	0	35,718	0.00%
2018/08/13	48	54.55	6	53.88	53.60	42	35,970	0.12%
2018/08/10	17	59.95	4	59.40	58.80	13	36,641	0.04%
2018/08/09	4	59.20	9	58.62	59.60	-5	38,103	-0.01%
2018/08/08	6	59.40	4	59.28	58.60	2	39,838	0.01%
2018/08/07	6	59.60	19	59.72	59.50	-13	40,602	-0.03%
2018/08/06	5	57.22	5	57.84	58.30	0	41,808	0.00%
2018/08/03	16	56.34	16	56.89	57.80	0	42,958	0.00%
2018/08/02	28	58.29	4	57.00	56.50	24	43,259	0.06%
2018/08/01	15	63.12	8	61.51	61.80	7	43,841	0.02%
2018/07/31	6	61.53	5	62.68	63.00	1	45,167	0.00%
2018/07/30	3	62.07	1	63.80	61.80	2	45,338	0.00%
2018/07/27	8	64.28	8	63.68	64.60	0	45,469	0.00%
2018/07/26	3	63.40	13	63.99	63.30	-10	45,878	-0.02%
2018/07/25	2	63.70	7	63.43	63.00	-5	46,171	-0.01%
2018/07/24	17	62.81	10	63.02	62.90	7	46,194	0.02%
2018/07/23	7	61.30	10	61.36	62.80	-3	46,073	-0.01%
2018/07/20	23	63.75	31	64.21	62.40	-8	46,066	-0.02%
2018/07/19	22	63.98	25	63.42	64.00	-3	45,727	-0.01%
2018/07/18	20	62.13	8	61.58	61.50	12	46,120	0.03%
2018/07/17	20	63.92	27	63.84	62.60	-7	46,538	-0.02%
2018/07/16	19	63.62	21.1	63.83	64.30	-2.1	47,402	0.00%
2018/07/13	7	63.10	12.2	63.55	62.30	-5.2	48,285	-0.01%
2018/07/12	5	62.20	14	62.39	62.10	-9	47,998	-0.02%
2018/07/11	9	61.78	15.2	62.03	62.00	-6.2	47,915	-0.01%
2018/07/10	21	61.11	45	61.28	62.40	-24	47,730	-0.05%
2018/07/09	8	58.24	12	58.51	57.80	-4	47,682	-0.01%
2018/07/06	31	56.74	32	57.35	58.70	-1	47,345	0.00%
2018/07/05	4	54.13	12.2	53.99	53.90	-8.2	46,923	-0.02%
2018/07/04	38	54.18	16	54.33	53.00	22	46,768	0.05%
2018/07/03	17	58.76	5	59.26	58.10	12	46,387	0.03%
2018/07/02	8	60.13	2	60.95	59.10	6	46,387	0.01%
2018/06/29	5	61.70	12	60.91	62.30	-7	46,271	-0.02%
2018/06/28	10	61.78	8	62.29	60.80	2	46,268	0.00%
2018/06/27	7	61.20	18	61.08	61.60	-11	45,965	-0.02%
2018/06/26	11	59.83	13	60.28	60.70	-2	45,735	0.00%
2018/06/25	11	58.33	11	58.01	57.60	0	45,247	0.00%
2018/06/22	27	60.30	3	60.33	59.70	24	45,234	0.05%
2018/06/21	23	62.33	12	62.50	62.50	11	45,060	0.02%
2018/06/20	29	62.37	75.1	62.65	60.60	-46.1	44,997	-0.10%
2018/06/19	17	65.34	21	65.47	64.50	-4	44,847	-0.01%
2018/06/15	22	67.28	17	67.96	66.60	5	44,751	0.01%
2018/06/14	9	67.46	13	67.80	68.10	-4	44,648	-0.01%
2018/06/13	27	68.97	13	67.71	67.00	14	44,859	0.03%
2018/06/12	120.6	72.03	65	72.42	70.00	55.6	44,681	0.12%	大買/
2018/06/11	27	66.96	44	67.76	69.70	-17	43,257	-0.04%
2018/06/08	16	62.96	12	62.81	63.40	4	42,538	0.01%
2018/06/07	10	65.79	7	65.61	65.00	3	42,363	0.01%
2018/06/06	20	65.63	27	65.23	66.00	-7	42,989	-0.02%
2018/06/05	24	64.83	26	64.44	63.70	-2	43,474	0.00%
2018/06/04	23	66.96	23	66.89	67.30	0	42,688	0.00%
2018/06/01	26	68.68	23	69.29	67.10	3	42,378	0.01%
2018/05/31	63	71.06	77.2	70.56	69.90	-14.2	41,822	-0.03%
2018/05/30	26	66.70	33	67.12	67.80	-7	40,393	-0.02%
2018/05/29	59	67.35	47	67.17	66.40	12	39,562	0.03%
2018/05/28	34	64.32	75	64.35	64.80	-41	37,968	-0.11%
2018/05/25	55	60.48	77	60.16	60.50	-22	36,847	-0.06%
2018/05/24	13	59.19	17	58.99	59.30	-4	36,381	-0.01%
2018/05/23	61	59.16	20	59.41	58.90	41	36,141	0.11%
2018/05/22	25	60.30	46	59.90	58.50	-21	35,613	-0.06%
2018/05/21	8	63.00	11	62.92	62.60	-3	34,997	-0.01%
2018/05/18	20	62.19	24	61.99	63.20	-4	34,507	-0.01%
2018/05/17	35	62.75	23	62.63	61.20	12	33,760	0.04%
2018/05/16	80	61.34	50.3	61.62	62.00	29.7	32,460	0.09%
2018/05/15	44	57.55	65	57.42	57.30	-21	31,009	-0.07%
2018/05/14	84	56.25	80	56.53	58.10	4	30,392	0.01%
2018/05/11	67	54.72	124.2	54.93	52.90	-57.2	29,133	-0.20%	大賣/
2018/05/10	27	52.53	14.7	52.53	53.50	12.3	27,993	0.04%
2018/05/09	88	53.24	34	53.27	52.50	54	27,547	0.20%
2018/05/08	45	53.49	36.5	53.50	53.80	8.5	26,881	0.03%
2018/05/07	7	48.02	6.2	48.60	50.00	0.8	25,652	0.00%
2018/05/04	8	48.23	8	48.14	47.25	0	25,600	0.00%
2018/05/03	20	49.01	10	49.97	48.75	10	25,913	0.04%
2018/05/02	9	48.18	24	48.29	48.90	-15	25,992	-0.06%
2018/04/30	1	46.55	7	47.23	46.80	-6	26,032	-0.02%
2018/04/27	1	46.50	1	46.70	46.50	0	27,327	0.00%
2018/04/26	15	46.27	2	47.68	45.90	13	28,276	0.05%
2018/04/25	5	47.19	17	47.31	47.60	-12	28,445	-0.04%
2018/04/24	29	47.63	13	48.69	46.25	16	29,126	0.05%
2018/04/23	12	50.01	26	50.24	48.80	-14	28,557	-0.05%
2018/04/20	31	49.09	27	48.95	48.70	4	28,578	0.01%
2018/04/19	10	48.10	28	47.25	49.10	-18	27,712	-0.06%
2018/04/18	0	0.00	5	44.56	44.65	-5	26,756	-0.02%
2018/04/17	7	45.11	6	45.25	44.05	1	26,930	0.00%
2018/04/16	9	45.66	11	45.95	45.50	-2	27,170	-0.01%
2018/04/13	19	45.90	75	46.85	45.65	-56	27,575	-0.20%
2018/04/12	1	44.85	13	44.50	44.90	-12	27,359	-0.04%
2018/04/11	12	45.53	18	45.76	45.05	-6	28,225	-0.02%
2018/04/10	16	44.87	5	44.68	44.60	11	28,851	0.04%
2018/04/09	25	44.57	5	44.26	43.80	20	29,531	0.07%
2018/04/03	12	43.63	30	43.94	44.25	-18	29,498	-0.06%
2018/04/02	16	43.12	16	43.33	43.05	0	29,804	0.00%
2018/03/31	6	43.72	3	43.73	44.00	3	29,953	0.01%
2018/03/30	26	45.01	4	46.10	44.70	22	30,304	0.07%
2018/03/29	28	46.51	24	46.61	45.50	4	30,876	0.01%
2018/03/28	27	46.30	0	0.00	45.80	27	30,715	0.09%
2018/03/27	28	46.97	33	47.01	47.15	-5	30,879	-0.02%
2018/03/26	9	45.61	2	45.45	45.75	7	31,408	0.02%
2018/03/23	15	45.23	1	45.95	45.00	14	31,596	0.04%
2018/03/22	61	48.10	33	47.93	47.05	28	31,550	0.09%
2018/03/21	8	47.27	22	47.55	47.00	-14	31,458	-0.04%
2018/03/20	4	47.16	1	47.20	47.25	3	31,677	0.01%
2018/03/19	20	48.37	28	48.75	47.65	-8	31,851	-0.03%
2018/03/16	23	48.41	24	48.19	47.20	-1	31,592	0.00%
2018/03/15	1	47.00	20	46.39	47.00	-19	31,638	-0.06%
2018/03/14	8	47.21	11	47.39	46.90	-3	31,960	-0.01%
2018/03/13	9	48.23	15	48.29	48.55	-6	32,804	-0.02%
2018/03/12	35	48.06	42	48.02	47.75	-7	33,151	-0.02%
2018/03/09	35	45.39	75	46.29	47.50	-40	33,111	-0.12%
2018/03/08	3	43.07	2	43.25	43.20	1	33,139	0.00%
2018/03/07	28	42.66	1	43.00	42.70	27	33,542	0.08%
2018/03/06	30	42.44	10	42.51	42.40	20	33,993	0.06%
2018/03/05	21	42.85	5	42.29	41.40	16	34,392	0.05%
2018/03/02	4	44.23	2	44.13	44.10	2	34,552	0.01%
2018/03/01	6	44.80	3	44.80	45.00	3	35,135	0.01%
2018/02/27	12	46.30	4.1	45.50	45.30	7.9	35,753	0.02%
2018/02/26	29	45.77	21	46.01	45.50	8	36,140	0.02%
2018/02/23	21	44.74	11	44.99	44.50	10	36,662	0.03%
2018/02/22	8	44.34	2	44.53	44.15	6	38,036	0.02%
2018/02/21	18	44.90	5	44.86	45.00	13	39,623	0.03%
2018/02/12	3	43.45	5	43.71	43.00	-2	39,949	-0.01%
2018/02/09	18	42.57	22	40.30	42.90	-4	40,294	-0.01%
2018/02/08	13	44.19	24	44.80	43.50	-11	40,591	-0.03%
2018/02/07	18	44.98	23	45.45	45.10	-5	40,855	-0.01%
2018/02/06	44	43.70	13	43.52	42.50	31	41,706	0.07%
2018/02/05	10	45.84	14	46.29	47.20	-4	43,336	-0.01%
2018/02/02	9	47.43	1	47.20	47.20	8	44,680	0.02%
2018/02/01	6	48.50	13	48.73	48.00	-7	46,364	-0.02%
2018/01/31	18	47.35	2	47.51	48.00	16	47,867	0.03%
2018/01/30	13	48.82	22	49.70	48.60	-9	48,603	-0.02%
2018/01/29	15	49.65	1	49.60	49.85	14	48,644	0.03%
2018/01/26	14	50.23	5	50.42	49.00	9	48,988	0.02%
2018/01/25	5	50.70	5	51.36	49.50	0	48,892	0.00%
2018/01/24	16	52.58	2	52.30	52.30	14	48,813	0.03%
2018/01/23	17	53.82	12	53.78	52.40	5	49,067	0.01%
2018/01/22	42	51.48	52	52.27	53.60	-10	48,434	-0.02%
2018/01/19	2	48.75	31	48.37	48.75	-29	49,111	-0.06%
2018/01/18	10	48.20	31	48.14	47.90	-21	49,222	-0.04%
2018/01/17	17	47.07	11	46.95	46.90	6	49,485	0.01%
2018/01/16	10	47.34	9	47.34	47.05	1	50,360	0.00%
2018/01/15	4	46.04	31	46.15	47.00	-27	51,050	-0.05%
2018/01/12	1	46.65	11	46.73	45.90	-10	51,888	-0.02%
2018/01/11	10	45.89	13	46.09	46.20	-3	52,157	-0.01%
2018/01/10	2	47.13	24	46.18	45.85	-22	52,303	-0.04%
2018/01/09	16	46.67	8	46.60	47.25	8	52,530	0.02%
2018/01/08	4	45.13	24	46.75	45.05	-20	52,941	-0.04%
2018/01/05	43	48.00	25	47.57	47.15	18	53,817	0.03%
2018/01/04	8	45.81	53	45.65	46.50	-45	54,411	-0.08%
2018/01/03	43	44.45	24	44.48	43.95	19	53,809	0.04%
2018/01/02	1	42.20	5	42.59	42.35	-4	53,322	-0.01%