合晶 (6182)-元大-金華券商分點個股進出

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
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(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－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華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
2024/11/20	0	0.00	33	29.53	29.40	-33	1,919	-1.72%
2024/11/19	61	31.10	8	30.35	30.25	53	1,906	2.78%
2024/11/18	1	30.25	2	30.13	30.00	-1	1,819	-0.05%
2024/11/15	2.7	30.41	1	29.75	29.95	1.7	1,778	0.10%
2024/11/14	1	31.60	1	30.50	30.50	0	1,651	0.00%
2024/11/13	5	31.90	0.1	32.30	31.95	4.9	1,596	0.31%
2024/11/12	8	32.35	10	32.30	32.10	-2	1,573	-0.13%
2024/11/08	10	32.10	0	0.00	31.95	10	1,489	0.67%
2024/11/07	0	0.00	1.1	31.26	31.35	-1.1	1,370	-0.08%
2024/11/04	1	30.10	0	0.00	30.10	1	1,356	0.07%
2024/11/01	0	0.00	1	29.20	30.10	-1	1,411	-0.07%
2024/10/30	0	0.00	10	29.55	29.15	-10	1,409	-0.71%
2024/10/28	0	0.00	0.6	30.05	30.05	-0.6	1,415	-0.04%
2024/10/25	0	0.00	0.6	30.20	30.65	-0.6	1,433	-0.04%
2024/10/23	10	30.35	0	0.00	30.45	10	1,472	0.68%
2024/10/18	1	30.00	1	29.90	29.90	0	1,547	0.00%
2024/10/17	2	30.18	2	30.10	30.05	0	1,570	0.00%
2024/10/16	5	29.95	0	0.00	29.70	5	1,580	0.32%
2024/10/09	11	30.15	0	0.00	30.05	11	1,650	0.67%
2024/10/04	1	31.50	0	0.00	31.00	1	1,850	0.05%
2024/09/27	8	31.85	0	0.00	32.00	8	2,348	0.34%
2024/09/20	10	31.60	0	0.00	31.60	10	3,110	0.32%
2024/09/09	0	31.45	0	0.00	31.45	0	3,467	0.00%
2024/09/04	0	33.15	0	0.00	32.70	0	3,501	0.00%
2024/08/29	0	34.55	0	0.00	34.50	0	3,610	0.00%
2024/08/28	0	35.00	0	0.00	34.85	0	3,629	0.00%
2024/08/27	1	34.25	2	34.25	34.50	-1	3,666	-0.03%
2024/08/22	1	34.25	0	0.00	34.25	1	3,771	0.03%
2024/08/21	5	33.80	0	0.00	33.90	5	3,801	0.13%
2024/08/20	8	34.40	0	0.00	34.25	8	3,805	0.21%
2024/08/08	30	33.08	0	0.00	32.90	30	3,948	0.76%
2024/08/07	51	33.38	0	0.00	33.50	51	3,973	1.28%
2024/08/06	0	0.00	3	31.60	31.90	-3	4,006	-0.07%
2024/08/05	5	32.56	14	32.55	32.55	-9	3,970	-0.23%
2024/08/02	1	36.65	10	36.55	36.15	-9	3,932	-0.23%
2024/08/01	0	0.00	0.2	37.56	37.50	-0.2	3,911	0.00%
2024/07/31	1	36.95	8	36.82	36.80	-7	3,908	-0.18%
2024/07/23	2	37.78	0	0.00	37.85	2	3,881	0.05%
2024/07/22	2	38.00	6	38.00	37.90	-4	3,879	-0.10%
2024/07/19	1	38.80	4.1	39.34	38.60	-3.1	3,856	-0.08%
2024/07/18	0.1	40.10	6	39.78	40.05	-5.9	3,806	-0.16%
2024/07/17	0	0.00	1.1	40.23	40.05	-1.1	3,791	-0.03%
2024/07/16	0	0.00	1	40.30	40.00	-1	3,799	-0.03%
2024/07/15	0.1	40.30	0	0.00	40.15	0.1	3,819	0.00%
2024/07/12	1	40.90	1	40.85	40.70	0	3,815	0.00%
2024/07/11	2	41.48	6	40.67	40.75	-4	3,836	-0.10%
2024/07/10	1	40.20	2	40.05	40.00	-1	3,815	-0.03%
2024/07/09	3	40.28	3	40.22	40.55	0	3,822	0.00%
2024/07/08	10	41.25	9	41.00	41.05	1	3,747	0.03%
2024/07/05	11	41.31	7	41.52	41.85	4	3,633	0.11%
2024/07/04	5	40.47	0	0.00	40.45	5	3,432	0.15%
2024/07/03	10.2	39.21	1.1	39.61	39.90	9.1	3,281	0.28%
2024/07/02	4.1	38.81	1	38.80	39.35	3.1	3,171	0.10%
2024/07/01	9	38.43	0	0.00	38.65	9	3,005	0.30%
2024/06/28	6	37.69	3	37.73	37.85	3	2,779	0.11%
2024/06/27	1	38.30	0	0.00	38.35	1	2,547	0.04%
2024/06/26	1	38.45	0	0.00	38.50	1	2,530	0.04%
2024/06/25	10	38.33	1	38.60	38.60	9	2,497	0.36%
2024/06/24	2	37.98	1	37.80	37.80	1	2,428	0.04%
2024/06/21	2	37.38	2	37.70	37.55	0	2,430	0.00%
2024/06/20	2	37.90	0	0.00	37.45	2	2,429	0.08%
2024/06/19	1	38.20	0	0.00	38.10	1	2,352	0.04%
2024/06/13	1	37.95	0	0.00	37.95	1	2,517	0.04%
2024/06/06	1	37.80	0	0.00	37.75	1	2,632	0.04%
2024/06/05	0	0.00	3	38.58	38.55	-3	2,718	-0.11%
2024/06/03	1	38.95	1	39.00	38.95	0	3,076	0.00%
2024/05/28	3	40.33	0	0.00	40.35	3	3,044	0.10%
2024/05/27	1	40.25	1	39.90	39.65	0	3,013	0.00%
2024/05/23	1	39.95	0	0.00	39.90	1	3,033	0.03%
2024/05/22	0	0.00	2	39.98	40.40	-2	3,022	-0.07%
2024/05/21	0	40.00	0	0.00	39.80	0	2,998	0.00%
2024/05/20	3	40.22	0	0.00	40.15	3	2,999	0.10%
2024/05/17	0	39.55	2	40.13	40.35	-2	2,984	-0.07%
2024/05/16	1	39.60	0	0.00	39.55	1	2,952	0.03%
2024/05/15	0	39.70	0	0.00	39.55	0	2,960	0.00%
2024/05/13	0	0.00	2	39.83	40.05	-2	2,976	-0.07%
2024/05/10	1	39.50	1	40.00	39.95	0	2,954	0.00%
2024/05/09	2	39.25	0	0.00	39.30	2	2,923	0.07%
2024/05/08	2	38.88	0	0.00	38.80	2	2,934	0.07%
2024/05/06	1	38.85	1	38.80	39.00	0	2,927	0.00%
2024/05/02	2	39.03	0	0.00	39.20	2	2,949	0.07%
2024/04/29	4	39.34	40	39.28	39.50	-36	2,941	-1.22%
2024/04/26	4	39.15	0	0.00	39.20	4	2,937	0.14%
2024/04/23	6	38.61	0	0.00	38.55	6	3,016	0.20%
2024/04/22	0	0.00	10.1	39.20	38.95	-10.1	3,017	-0.33%
2024/04/19	0	0.00	1	39.00	38.85	-1	3,009	-0.03%
2024/04/18	1	39.55	0	0.00	39.70	1	2,977	0.03%
2024/04/17	11	40.05	0	0.00	39.75	11	2,966	0.37%
2024/04/16	16	39.07	1	39.35	38.90	15	2,945	0.51%
2024/04/11	0	39.75	12	39.75	39.55	-12	2,967	-0.40%
2024/04/10	0	0.00	38	40.26	39.95	-38	3,008	-1.26%
2024/04/09	0	0.00	10	40.00	39.90	-10	3,025	-0.33%
2024/04/02	1	39.55	10	39.85	40.15	-9	3,112	-0.29%
2024/04/01	24	39.86	43	39.91	39.90	-19	3,203	-0.59%
2024/03/29	2	38.93	0	0.00	39.00	2	3,209	0.06%
2024/03/27	7	39.16	0	0.00	39.00	7	3,324	0.21%
2024/03/26	2.2	38.85	7	38.94	38.75	-4.8	3,388	-0.14%
2024/03/25	15	39.26	0	0.00	39.10	15	3,432	0.44%
2024/03/22	1	39.70	4	39.95	39.70	-3	3,537	-0.08%
2024/03/20	7	40.20	15	40.45	40.15	-8	3,999	-0.20%
2024/03/19	23	39.64	0	0.00	39.60	23	4,036	0.57%
2024/03/18	3	39.00	1	38.85	38.80	2	4,353	0.05%
2024/03/13	59	41.90	12	41.20	40.70	47	4,537	1.04%
2024/03/12	2	41.25	2	41.35	41.20	0	4,493	0.00%
2024/03/11	6	42.07	3	41.65	41.60	3	4,453	0.07%
2024/03/08	26.1	42.65	51.4	42.14	42.35	-25.3	4,322	-0.59%
2024/03/07	32	40.02	37	40.21	39.95	-5	3,985	-0.13%
2024/03/06	11	40.01	8	39.90	39.85	3	3,958	0.08%
2024/03/05	21	40.30	30	40.45	40.10	-9	3,980	-0.23%
2024/03/04	28	40.21	17	40.40	40.10	11	3,992	0.28%
2024/03/01	19	40.04	22	39.95	39.90	-3	4,022	-0.07%
2024/02/29	20	39.90	0	0.00	39.80	20	4,017	0.50%
2024/02/27	0	40.00	3	40.40	39.90	-3	4,006	-0.07%
2024/02/26	2.1	40.50	0	0.00	40.40	2.1	3,992	0.05%
2024/02/22	0	0.00	0	41.45	41.20	0	3,963	0.00%
2024/02/20	0	41.50	0	0.00	41.30	0	3,960	0.00%
2024/02/19	1	41.60	0	0.00	41.70	1	3,969	0.03%
2024/02/05	0	0.00	2	40.65	40.70	-2	3,961	-0.05%
2024/01/25	3	41.77	0	0.00	41.50	3	4,137	0.07%
2024/01/23	0	0.00	150	42.20	42.30	-150	4,234	-3.54%	大賣/鉅額交易
2024/01/22	0	0.00	10	42.45	42.55	-10	4,248	-0.24%
2024/01/18	0	41.75	1	41.65	41.60	-1	4,334	-0.02%
2024/01/17	0	42.80	0	0.00	42.20	0	4,333	0.00%
2024/01/16	0	0.00	1	42.90	43.35	-1	4,309	-0.02%
2024/01/15	0	0.00	1	43.35	43.15	-1	4,308	-0.02%
2024/01/12	11	42.65	4	42.65	42.75	7	4,315	0.16%
2024/01/11	10	42.84	0	0.00	42.80	10	4,325	0.23%
2024/01/10	1	42.30	0	0.00	42.35	1	4,351	0.02%
2024/01/09	0	42.85	0	0.00	43.05	0	4,338	0.00%
2024/01/08	3	43.75	0	0.00	43.55	3	4,326	0.07%
2024/01/05	0	43.25	0	0.00	43.05	0	4,347	0.00%
2024/01/04	1	43.00	0	0.00	43.25	1	4,341	0.02%
2024/01/02	1	43.10	0	0.00	43.05	1	4,297	0.02%
2023/12/28	1	43.95	0	0.00	43.55	1	4,277	0.02%
2023/12/27	0.1	44.08	4	44.60	43.95	-3.9	4,250	-0.09%
2023/12/25	21	43.68	0	0.00	43.75	21	4,130	0.51%
2023/12/22	1	44.10	0	0.00	44.10	1	4,096	0.03%
2023/12/21	46	44.27	0	0.00	44.05	46	4,051	1.14%
2023/12/20	10	44.70	0	0.00	44.65	10	3,989	0.25%
2023/12/19	1	45.00	0	0.00	45.00	1	3,943	0.03%
2023/12/18	3.1	47.50	1	46.05	46.05	2.1	3,839	0.05%
2023/12/15	6	48.16	13	48.78	48.05	-7	3,768	-0.19%
2023/12/14	0	0.00	1	47.40	47.40	-1	3,495	-0.03%
2023/12/13	10	47.31	20	47.54	46.45	-10	3,474	-0.29%
2023/12/12	18	46.31	9	46.69	47.60	9	3,179	0.28%
2023/12/08	0	44.55	0	0.00	44.50	0	2,993	0.00%
2023/12/07	2.1	44.10	1	44.30	43.80	1.1	3,090	0.03%
2023/12/06	0	44.45	1	44.45	44.35	-1	3,137	-0.03%
2023/12/05	0.2	44.74	0	0.00	44.45	0.2	3,194	0.01%
2023/12/04	0	45.20	1	45.25	45.00	-1	3,281	-0.03%
2023/12/01	3	45.00	2	44.85	45.10	1	3,339	0.03%
2023/11/29	0	0.00	1	45.15	45.20	-1	3,346	-0.03%
2023/11/28	1	44.85	1	44.36	44.85	0	3,332	0.00%
2023/11/21	3	44.30	10	44.10	43.60	-7	3,334	-0.21%
2023/11/16	10	43.30	0	0.00	43.80	10	3,373	0.30%
2023/11/15	0.1	43.20	20	43.00	43.00	-19.9	3,371	-0.59%
2023/11/13	0.2	43.00	0	0.00	42.95	0.2	3,426	0.01%
2023/11/10	20.1	42.55	0	0.00	42.90	20.1	3,449	0.58%
2023/11/09	1	42.40	0	0.00	42.40	1	3,456	0.03%
2023/11/07	1	43.05	0	0.00	43.00	1	3,444	0.03%
2023/11/06	1	43.10	1	43.70	43.50	0	3,448	0.00%
2023/11/03	1	45.20	0	0.00	44.85	1	3,442	0.03%
2023/11/02	0	45.25	0	0.00	45.15	0	3,480	0.00%
2023/11/01	2	43.75	2	43.50	44.60	0	3,501	0.00%
2023/10/31	0	43.93	3	44.15	43.60	-3	3,473	-0.09%
2023/10/27	4	47.04	2	46.73	45.80	2	3,464	0.06%
2023/10/26	1.1	46.03	4	46.00	45.45	-2.9	3,495	-0.08%
2023/10/25	2	46.45	4	46.25	46.15	-2	3,467	-0.06%
2023/10/24	3	46.70	0	0.00	46.70	3	3,475	0.09%
2023/10/20	0	0.00	1	45.85	46.00	-1	3,539	-0.03%
2023/10/19	0.1	45.30	0	0.00	45.90	0.1	3,586	0.00%
2023/10/18	0	0.00	3	46.27	45.90	-3	3,621	-0.08%
2023/10/17	0	46.45	0	0.00	46.05	0	3,611	0.00%
2023/10/16	0	0.00	1	46.00	46.35	-1	3,738	-0.03%
2023/10/13	1	46.50	0	0.00	46.50	1	3,861	0.03%
2023/10/12	0	0.00	5	45.70	45.85	-5	3,963	-0.13%
2023/10/11	0	0.00	2	45.25	45.05	-2	4,050	-0.05%
2023/10/06	1	45.70	0	0.00	45.95	1	4,134	0.02%
2023/10/05	5	45.95	0	45.95	46.00	5	4,280	0.12%
2023/10/04	2	44.70	1	44.90	44.95	1	4,411	0.02%
2023/10/03	0	45.15	0	0.00	45.00	0	4,457	0.00%
2023/10/02	0	44.55	0	0.00	45.00	0	4,520	0.00%
2023/09/27	0	44.35	0	0.00	44.00	0	4,641	0.00%
2023/09/25	0	45.10	0	0.00	44.95	0	4,702	0.00%
2023/09/22	0	44.74	1	45.15	45.20	-1	4,714	-0.02%
2023/09/20	0	44.90	4	45.08	44.90	-4	4,817	-0.08%
2023/09/19	2	46.23	8	45.99	45.70	-6	4,900	-0.12%
2023/09/18	0	0.00	5	46.62	46.70	-5	4,853	-0.10%
2023/09/14	0	0.00	1	46.20	46.00	-1	4,750	-0.02%
2023/09/13	5	46.20	17	45.74	45.90	-12	4,749	-0.25%
2023/09/12	9	45.87	17	45.59	45.65	-8	4,776	-0.17%
2023/09/11	3	44.97	0	0.00	44.40	3	4,792	0.06%
2023/09/08	0	0.00	2	44.78	44.85	-2	5,009	-0.04%
2023/09/07	6	44.90	0	0.00	44.85	6	4,970	0.12%
2023/09/06	2	43.80	2	43.93	44.30	0	4,892	0.00%
2023/09/05	0	0.00	10	43.75	43.55	-10	4,848	-0.21%
2023/09/04	0	0.00	0.5	42.90	43.20	-0.5	4,859	-0.01%
2023/08/31	0	0.00	3	42.70	42.60	-3	4,871	-0.06%
2023/08/24	0	0.00	0	42.00	41.75	0	4,913	0.00%
2023/08/23	1	41.80	1	42.25	42.00	0	4,928	0.00%
2023/08/18	0	0.00	2	41.00	41.25	-2	4,893	-0.04%
2023/08/17	0	0.00	1	40.30	40.80	-1	4,877	-0.02%
2023/08/15	1	39.00	0	0.00	39.25	1	4,833	0.02%
2023/08/14	2	38.90	1	38.80	39.25	1	4,827	0.02%
2023/08/09	1	40.85	5	40.59	40.45	-4	4,724	-0.08%
2023/08/08	2	41.48	4	41.65	41.50	-2	4,637	-0.04%
2023/08/04	1	42.30	1	42.10	42.70	0	4,583	0.00%
2023/08/02	1	42.00	0	0.00	42.45	1	4,603	0.02%
2023/07/31	4	42.84	3	42.68	42.50	1	4,534	0.02%
2023/07/28	1	43.80	7	43.61	43.50	-6	4,463	-0.13%
2023/07/27	2	43.38	4	43.53	43.60	-2	4,464	-0.04%
2023/07/26	1	42.70	0	0.00	42.75	1	4,454	0.02%
2023/07/25	0	43.55	0.1	43.20	43.55	-0.1	4,430	0.00%
2023/07/24	2	43.28	0	0.00	43.05	2	4,423	0.05%
2023/07/21	2.1	44.54	0	0.00	44.40	2.1	4,421	0.05%
2023/07/20	0	0.00	2	45.70	45.60	-2	4,426	-0.05%
2023/07/19	43.2	46.92	2	46.35	45.60	41.2	4,456	0.92%
2023/07/18	1	48.55	51	48.55	48.60	-50	4,399	-1.14%
2023/07/17	6	48.78	3	48.70	48.90	3	4,293	0.07%
2023/07/14	10	48.05	21	48.43	48.45	-11	4,239	-0.26%
2023/07/13	11	48.05	0	0.00	47.35	11	4,166	0.26%
2023/07/12	2	47.78	9	48.22	48.10	-7	4,123	-0.17%
2023/07/11	84	47.79	50	47.91	47.80	34	4,014	0.85%
2023/07/10	2	47.45	1	47.25	47.30	1	3,981	0.02%
2023/07/07	22	46.64	0	0.00	46.70	22	3,963	0.56%
2023/07/06	4	47.75	18	47.81	47.75	-14	3,922	-0.36%
2023/07/05	0	0.00	6.2	47.10	47.35	-6.2	3,870	-0.16%
2023/07/04	0	0.00	0.5	46.85	46.75	-0.5	3,838	-0.01%
2023/07/03	4	47.89	2	47.35	47.30	2	3,841	0.05%
2023/06/30	6	47.10	2	46.90	47.30	4	3,822	0.10%
2023/06/29	2	46.80	1	47.15	46.95	1	3,842	0.03%
2023/06/28	7	47.15	26	47.21	47.20	-19	3,834	-0.50%
2023/06/27	4	46.63	19	47.38	46.60	-15	3,836	-0.39%
2023/06/26	1.2	45.56	12	46.15	46.15	-10.8	3,751	-0.29%
2023/06/21	0.2	45.99	3.7	46.05	46.15	-3.5	3,831	-0.09%
2023/06/20	0.3	46.05	0	0.00	45.95	0.3	3,980	0.01%
2023/06/19	0	46.30	2	46.28	46.25	-2	4,117	-0.05%
2023/06/16	4	46.15	2	46.20	46.65	2	4,269	0.05%
2023/06/15	6.5	46.38	1	46.25	46.40	5.5	4,270	0.13%
2023/06/14	42	46.15	45	46.53	46.30	-3	4,244	-0.07%
2023/06/12	0	0.00	2	43.85	43.85	-2	4,195	-0.05%
2023/06/09	0	0.00	2	43.83	43.90	-2	4,224	-0.05%
2023/06/08	1	44.05	0	0.00	44.05	1	4,254	0.02%
2023/06/07	1	44.95	0	0.00	45.20	1	4,335	0.02%
2023/06/06	1	44.80	1	44.90	45.20	0	4,371	0.00%
2023/06/05	5	45.46	0	0.00	45.40	5	4,430	0.11%
2023/06/02	0	0.00	1	45.10	44.75	-1	4,433	-0.02%
2023/05/30	2	44.98	1	45.05	44.95	1	4,461	0.02%
2023/05/29	0	0.00	1.5	44.77	44.80	-1.5	4,461	-0.03%
2023/05/25	0	0.00	2	44.00	44.05	-2	4,447	-0.04%
2023/05/24	0.3	44.15	0	0.00	44.00	0.3	4,492	0.01%
2023/05/23	0	0.00	0	44.30	44.10	0	4,510	0.00%
2023/05/22	0	0.00	1	43.70	43.70	-1	4,504	-0.02%
2023/05/19	2	43.30	0	0.00	43.20	2	4,523	0.04%
2023/05/18	0	0.00	1	43.50	43.50	-1	4,597	-0.02%
2023/05/15	0	0.00	1	42.30	42.25	-1	4,660	-0.02%
2023/05/12	1	42.00	1	42.10	42.40	0	4,730	0.00%
2023/05/11	1	42.20	1	42.25	42.05	0	4,834	0.00%
2023/05/09	2	43.20	2	42.80	42.60	0	4,975	0.00%
2023/05/08	3	44.15	0	0.00	43.80	3	4,988	0.06%
2023/05/05	0	0.00	1	44.10	43.95	-1	5,039	-0.02%
2023/05/02	0	0.00	0	44.20	44.00	0	5,268	0.00%
2023/04/28	1	43.40	3	43.45	43.20	-2	5,378	-0.04%
2023/04/27	0	0.00	6	42.70	43.20	-6	5,360	-0.11%
2023/04/26	9	42.21	0	0.00	42.50	9	5,334	0.17%
2023/04/25	1	43.30	0	0.00	42.55	1	5,320	0.02%
2023/04/24	3	43.80	0	0.00	43.55	3	5,314	0.06%
2023/04/21	3	44.58	8	44.46	44.10	-5	5,301	-0.09%
2023/04/20	0	0.00	2	45.70	45.15	-2	5,273	-0.04%
2023/04/19	31	45.54	12	45.46	45.25	19	5,337	0.36%
2023/04/18	2	46.45	3.1	46.32	46.15	-1.1	5,261	-0.02%
2023/04/17	8	46.24	1	46.25	46.15	7	5,238	0.13%
2023/04/13	6	47.30	25	46.82	46.85	-19	5,147	-0.37%
2023/04/12	1	47.90	28	47.98	48.35	-27	5,035	-0.54%
2023/04/11	0	48.35	0	0.00	48.30	0	4,993	0.00%
2023/04/10	0.6	48.52	7	48.51	48.65	-6.4	4,980	-0.13%
2023/04/06	10.1	47.64	0	0.00	47.60	10.1	4,906	0.21%
2023/03/31	1	48.70	1	48.70	48.50	0	4,867	0.00%
2023/03/30	1	48.45	0	0.00	48.65	1	4,837	0.02%
2023/03/29	2	48.38	0	0.00	48.00	2	4,819	0.04%
2023/03/28	38	49.38	2	48.30	48.10	36	4,807	0.75%
2023/03/27	1	48.40	1	49.20	48.90	0	4,706	0.00%
2023/03/24	0	0.00	1	49.40	49.35	-1	4,633	-0.02%
2023/03/23	29	49.28	28	49.38	49.55	1	4,531	0.02%
2023/03/22	21	48.53	1	48.70	48.90	20	4,355	0.46%
2023/03/21	0	0.00	4	48.03	47.70	-4	4,191	-0.10%
2023/03/20	0	0.00	7	47.05	47.20	-7	4,007	-0.17%
2023/03/17	3	47.07	3	47.12	46.20	0	3,945	0.00%
2023/03/16	5	46.31	17	46.49	46.45	-12	3,860	-0.31%
2023/03/14	0	0.00	4	44.88	44.90	-4	3,738	-0.11%
2023/03/13	2	44.68	0	0.00	44.75	2	3,733	0.05%
2023/03/10	5	45.63	1	46.50	45.40	4	3,731	0.11%
2023/03/09	5	46.70	1	46.50	46.20	4	3,782	0.11%
2023/03/08	3	46.48	4	46.39	46.90	-1	3,772	-0.03%
2023/03/06	1	46.00	0	0.00	46.05	1	3,738	0.03%
2023/03/03	2	44.90	0	0.00	45.00	2	3,738	0.05%
2023/03/02	0	0.00	1	45.10	44.75	-1	3,832	-0.03%
2023/03/01	1	44.40	0	0.00	45.10	1	3,897	0.03%
2023/02/23	0	0.00	1	45.30	45.35	-1	3,899	-0.03%
2023/02/22	9	45.11	0	0.00	45.15	9	3,948	0.23%
2023/02/21	1	45.90	0	0.00	45.85	1	3,949	0.03%
2023/02/20	0	0.00	1	46.40	46.35	-1	4,028	-0.02%
2023/02/17	0	0.00	3	46.12	46.25	-3	4,126	-0.07%
2023/02/16	48	46.18	47	46.37	46.45	1	4,165	0.02%
2023/02/15	1	44.95	0	0.00	45.05	1	4,284	0.02%
2023/02/13	1	45.20	0	0.00	45.15	1	4,433	0.02%
2023/02/10	4	45.80	0	0.00	45.70	4	4,528	0.09%
2023/02/08	1	46.35	1	46.80	46.15	0	4,578	0.00%
2023/02/07	1	46.00	1	45.50	46.20	0	4,562	0.00%
2023/02/06	1	44.75	0	0.00	44.70	1	4,616	0.02%
2023/02/02	4	46.20	2	46.35	46.10	2	4,610	0.04%
2023/02/01	1	45.45	1	45.55	45.50	0	4,585	0.00%
2023/01/31	0	0.00	15	44.67	44.85	-15	4,618	-0.32%
2023/01/30	22	43.57	21	43.81	44.50	1	4,570	0.02%
2023/01/17	0	0.00	1	42.20	42.10	-1	4,472	-0.02%
2023/01/16	0	0.00	1	42.15	42.20	-1	4,562	-0.02%
2023/01/13	2	41.85	0	0.00	41.80	2	4,593	0.04%
2023/01/11	0	0.00	1	43.70	43.40	-1	4,613	-0.02%
2023/01/10	1	43.55	0	0.00	43.90	1	4,666	0.02%
2023/01/09	39	43.87	39	44.09	44.25	0	4,683	0.00%
2023/01/06	0	0.00	0	42.50	42.50	0	4,652	0.00%
2023/01/05	0	0.00	1	42.40	41.65	-1	4,758	-0.02%
2023/01/04	0	0.00	1	41.60	41.75	-1	4,822	-0.02%
2022/12/28	2	41.05	0	0.00	40.75	2	5,203	0.04%
2022/12/22	4	42.15	0	0.00	41.95	4	5,563	0.07%
2022/12/21	1	42.20	0	0.00	41.65	1	5,752	0.02%
2022/12/20	2	42.08	0	0.00	41.85	2	6,069	0.03%
2022/12/16	0	0.00	2	43.85	43.65	-2	6,368	-0.03%
2022/12/14	0.1	45.00	0.3	44.65	44.80	-0.1	6,467	0.00%
2022/12/09	1	44.75	5	45.23	44.25	-4	6,550	-0.06%
2022/12/08	1	44.70	0	0.00	44.85	1	6,563	0.02%
2022/12/07	0	0.00	4	45.53	44.75	-4	6,595	-0.06%
2022/12/06	15	46.50	0	0.00	46.00	15	6,609	0.23%
2022/12/05	0	0.00	1	48.00	47.70	-1	6,613	-0.02%
2022/12/02	11	47.91	6	47.64	47.60	5	6,622	0.08%
2022/12/01	23	47.75	7	47.84	47.70	16	6,644	0.24%
2022/11/30	6	46.00	1	45.45	45.95	5	6,594	0.08%
2022/11/29	2	44.50	1	45.20	45.20	1	6,728	0.01%
2022/11/28	0	0.00	1	45.80	45.55	-1	6,740	-0.01%
2022/11/24	1	46.00	1	46.25	46.50	0	6,820	0.00%
2022/11/23	1	45.95	1	45.25	45.20	0	6,795	0.00%
2022/11/22	0	0.00	1	45.80	45.65	-1	6,842	-0.01%
2022/11/21	10	46.05	0	0.00	45.85	10	7,128	0.14%
2022/11/18	1	46.30	0	0.00	45.65	1	7,432	0.01%
2022/11/17	1	45.70	2	46.13	46.20	-1	7,423	-0.01%
2022/11/16	2	46.10	6	45.97	46.10	-4	7,464	-0.05%
2022/11/15	2	45.45	0	0.00	46.00	2	7,430	0.03%
2022/11/14	1	44.85	2	44.98	45.00	-1	7,468	-0.01%
2022/11/11	18	46.01	8	45.15	44.75	10	7,530	0.13%
2022/11/10	5	43.67	10	43.81	43.80	-5	7,430	-0.07%
2022/11/09	5	43.05	2	42.85	43.00	3	7,527	0.04%
2022/11/08	1	42.90	32	42.73	42.25	-31	7,570	-0.41%
2022/11/07	0	41.65	7	42.31	42.35	-7	7,805	-0.09%
2022/11/04	1	41.60	4	42.04	42.20	-3	8,032	-0.04%
2022/11/03	10	41.50	89	41.04	41.40	-79	8,027	-0.98%
2022/11/02	96	41.11	11.3	40.99	41.00	84.7	8,098	1.05%
2022/11/01	3.1	40.33	2	40.13	40.20	1.1	8,034	0.01%
2022/10/31	2.2	39.86	2	39.90	39.90	0.2	8,129	0.00%
2022/10/27	0	0.00	4	39.52	39.95	-4	8,121	-0.05%
2022/10/26	4	38.29	1	37.60	37.60	3	8,063	0.04%
2022/10/25	2	39.15	2	38.48	38.30	0	8,072	0.00%
2022/10/24	0	0.00	0.7	39.20	38.95	-0.7	8,111	-0.01%
2022/10/21	4	38.53	4	38.95	39.05	0	8,078	0.00%
2022/10/20	0.6	38.83	1	38.80	38.70	-0.4	8,089	0.00%
2022/10/19	17	39.87	1	39.00	39.00	16	8,105	0.20%
2022/10/18	15	40.00	0	0.00	39.55	15	8,090	0.19%
2022/10/17	0	0.00	2	38.00	39.80	-2	8,162	-0.02%
2022/10/14	19	38.08	23	38.07	38.95	-4	8,231	-0.05%
2022/10/13	9.3	37.71	3	36.85	36.40	6.3	8,282	0.08%
2022/10/12	1.1	38.68	0	0.00	38.70	1.1	8,242	0.01%
2022/10/11	1	38.40	0	0.00	38.40	1	8,291	0.01%
2022/10/07	1	40.60	2	40.68	40.60	-1	8,336	-0.01%
2022/10/06	1	41.30	0	0.00	41.10	1	8,352	0.01%
2022/10/05	9	41.78	5	41.59	40.80	4	8,345	0.05%
2022/10/04	0	0.00	1	39.60	39.90	-1	8,311	-0.01%
2022/10/03	2	38.62	1	38.71	38.60	1	8,391	0.01%
2022/09/30	4	37.53	3	38.37	39.45	1	8,407	0.01%
2022/09/29	2	38.85	2	38.95	38.30	0	8,428	0.00%
2022/09/28	3	38.33	2	38.63	37.90	1	8,439	0.01%
2022/09/27	16	39.00	109	38.19	40.30	-93	8,331	-1.12%	大賣/
2022/09/26	107.2	40.26	6.2	40.90	40.15	101	8,083	1.25%	大買/鉅額交易
2022/09/23	9	45.28	5	45.13	44.60	4	7,976	0.05%
2022/09/22	4	44.60	3	45.53	45.80	1	7,992	0.01%
2022/09/21	2	46.25	3.1	45.57	45.35	-1.1	7,978	-0.01%
2022/09/20	3.2	46.98	0.2	47.15	46.60	3	7,971	0.04%
2022/09/19	0	47.20	1	47.35	46.80	-1	8,015	-0.01%
2022/09/16	1	47.25	0	0.00	47.25	1	8,045	0.01%
2022/09/15	2	48.73	4.3	49.24	48.25	-2.3	8,114	-0.03%
2022/09/14	2.1	48.05	0	48.55	48.80	2	8,186	0.02%
2022/09/13	2	49.33	1	49.90	48.90	1	8,228	0.01%
2022/09/12	69	49.17	47	49.32	49.30	22	8,309	0.26%
2022/09/08	4	47.76	3	47.80	48.00	1	8,404	0.01%
2022/09/07	3	46.58	1	46.70	46.50	2	8,480	0.02%
2022/09/06	1	48.75	3.4	47.57	47.30	-2.4	8,494	-0.03%
2022/09/05	14	49.24	8	49.44	48.50	6	8,483	0.07%
2022/09/02	2	51.40	2	51.60	51.00	0	8,479	0.00%
2022/09/01	3	50.97	21	51.13	51.10	-18	8,484	-0.21%
2022/08/31	1	51.50	5	52.02	52.20	-4	8,464	-0.05%
2022/08/30	5	51.78	1	51.50	52.00	4	8,477	0.05%
2022/08/29	18	50.81	4	50.70	50.70	14	8,441	0.17%
2022/08/26	11	53.29	10	53.67	52.70	1	8,393	0.01%
2022/08/25	12	52.70	15.3	52.79	53.60	-3.3	8,176	-0.04%
2022/08/24	31	51.39	0	0.00	50.30	31	7,970	0.39%
2022/08/23	24	50.28	8.1	50.25	50.70	15.9	8,204	0.19%
2022/08/22	0	0.00	2	51.10	50.80	-2	8,484	-0.02%
2022/08/19	44	51.98	2	51.90	51.60	42	8,626	0.49%
2022/08/18	17.4	51.25	5.3	50.67	51.50	12.1	8,886	0.14%
2022/08/17	7	50.89	5	51.06	50.90	2	8,984	0.02%
2022/08/16	10.2	51.15	8	51.23	51.00	2.2	9,064	0.02%
2022/08/15	8	50.11	9	50.22	50.20	-1	8,954	-0.01%
2022/08/12	7	50.30	32	50.60	50.30	-25	8,964	-0.28%
2022/08/11	87	49.44	63	49.76	49.60	24	8,792	0.27%
2022/08/10	2	47.13	4	47.35	47.60	-2	8,698	-0.02%
2022/08/09	5	47.21	3	47.12	47.10	2	8,845	0.02%
2022/08/08	3	45.80	0	0.00	45.95	3	9,344	0.03%
2022/08/05	2	46.28	1	46.20	46.50	1	9,800	0.01%
2022/08/04	3	44.78	2	44.30	45.30	1	9,801	0.01%
2022/08/03	1	44.80	2	45.35	45.10	-1	9,954	-0.01%
2022/08/02	3.2	45.85	5	45.52	45.45	-1.8	10,187	-0.02%
2022/08/01	3	47.17	1	47.35	47.15	2	10,426	0.02%
2022/07/29	3	47.93	0	48.10	47.75	3	10,543	0.03%
2022/07/28	3	47.27	1	47.60	47.00	2	10,780	0.02%
2022/07/26	1	46.30	2	46.40	45.90	-1	10,981	-0.01%
2022/07/25	3	47.50	3	47.47	47.55	0	11,009	0.00%
2022/07/22	2	48.33	2	48.78	48.10	0	11,136	0.00%
2022/07/21	1	47.75	0	48.80	48.95	1	11,207	0.01%
2022/07/20	1	47.70	6	47.68	47.25	-5	11,225	-0.04%
2022/07/19	2	46.15	1	46.65	46.55	1	11,345	0.01%
2022/07/18	0	0.00	3	47.93	48.20	-3	11,402	-0.03%
2022/07/15	8	47.48	3	47.13	47.55	5	11,364	0.04%
2022/07/14	1	45.80	3	46.05	46.15	-2	11,335	-0.02%
2022/07/13	3	45.13	1	44.90	44.80	2	11,443	0.02%
2022/07/12	3	44.62	1	45.30	44.00	2	11,600	0.02%
2022/07/11	4	47.55	4	47.41	47.30	0	11,749	0.00%
2022/07/08	8	46.14	1	46.55	46.40	7	11,789	0.06%
2022/07/07	0	0.00	4	44.94	44.90	-4	11,800	-0.03%
2022/07/06	1	44.15	0	0.00	43.30	1	12,100	0.01%
2022/07/05	6	45.48	5	45.28	46.00	1	12,371	0.01%
2022/07/04	0	0.00	2	44.30	44.55	-2	12,364	-0.02%
2022/07/01	6.4	47.20	7	46.90	45.05	-0.6	12,365	0.00%
2022/06/30	7.4	48.91	2	48.15	48.05	5.4	12,273	0.04%
2022/06/29	1	50.30	0	0.00	50.50	1	12,324	0.01%
2022/06/28	0	50.60	0	0.00	51.00	0	12,440	0.00%
2022/06/27	1	52.00	1	52.10	52.40	0	12,592	0.00%
2022/06/24	0	50.80	0.1	49.80	50.50	-0.1	12,776	0.00%
2022/06/23	2	49.45	3	49.90	49.95	-1	13,229	-0.01%
2022/06/22	6	50.22	0	0.00	50.20	6	14,000	0.04%
2022/06/21	2	52.00	0	0.00	52.40	2	14,530	0.01%
2022/06/20	1	51.70	2	51.50	50.20	-1	14,839	-0.01%
2022/06/17	7	52.61	2	52.80	52.60	5	14,885	0.03%
2022/06/16	12.5	57.07	2	56.05	54.60	10.5	14,888	0.07%
2022/06/14	5	57.86	3	57.23	58.40	2	15,309	0.01%
2022/06/13	27	58.84	8	57.83	57.70	19	15,378	0.12%
2022/06/10	1	60.30	0	0.00	60.50	1	15,371	0.01%
2022/06/09	4	61.38	9	61.22	61.00	-5	15,626	-0.03%
2022/06/08	4	61.60	2	61.60	60.80	2	15,664	0.01%
2022/06/07	0	60.90	1	61.20	61.30	-1	15,905	-0.01%
2022/06/06	3	60.90	6	61.03	61.00	-3	16,035	-0.02%
2022/06/02	4	61.60	1	61.50	61.60	3	16,288	0.02%
2022/06/01	4	61.63	4	62.00	61.60	0	16,483	0.00%
2022/05/31	6	63.00	5	62.24	62.30	1	16,488	0.01%
2022/05/30	7	62.29	6.1	62.25	62.00	0.9	16,441	0.01%
2022/05/27	9	61.01	10	60.93	60.70	-1	16,268	-0.01%
2022/05/26	8	60.24	8	60.76	60.00	0	16,175	0.00%
2022/05/25	0	0.00	2	59.65	59.80	-2	15,883	-0.01%
2022/05/24	3.2	58.72	3	59.27	57.50	0.2	15,892	0.00%
2022/05/23	3	59.63	10	60.27	59.40	-7	15,785	-0.04%
2022/05/20	1	58.71	1	59.20	59.60	0	15,830	0.00%
2022/05/19	2	57.75	1	59.20	59.60	1	15,801	0.01%
2022/05/18	9	60.03	1	58.90	59.30	8	15,781	0.05%
2022/05/17	6	58.85	4	59.23	60.10	2	15,738	0.01%
2022/05/16	16	60.66	12	59.50	58.60	4	15,715	0.03%
2022/05/13	13	58.47	13.1	59.23	59.70	-0.1	15,340	0.00%
2022/05/12	2	56.35	3	56.40	55.50	-1	15,166	-0.01%
2022/05/11	8	57.26	5	57.18	56.90	3	15,825	0.02%
2022/05/10	8	55.60	10	56.36	58.00	-2	16,239	-0.01%
2022/05/09	13	56.78	17	56.98	56.60	-4	16,322	-0.02%
2022/05/06	18	55.36	1	55.50	55.50	17	16,342	0.10%
2022/05/05	1	56.50	3	57.10	57.80	-2	16,717	-0.01%
2022/05/04	11	56.13	9.1	55.38	55.60	1.9	16,714	0.01%
2022/05/03	5	55.14	3	55.37	55.50	2	16,822	0.01%
2022/04/29	2	55.10	3	54.90	54.30	-1	17,101	-0.01%
2022/04/28	7	54.14	5	54.62	54.70	2	17,318	0.01%
2022/04/27	4.1	52.51	3	53.43	53.80	1.1	17,354	0.01%
2022/04/26	0	55.20	0	0.00	54.70	0	17,287	0.00%
2022/04/25	4	55.10	4	55.03	54.20	0	17,357	0.00%
2022/04/22	2	58.84	2	58.60	57.90	0	17,523	0.00%
2022/04/21	1	59.80	3	59.93	59.90	-2	17,766	-0.01%
2022/04/19	7	60.20	6	59.74	59.30	1	18,412	0.01%
2022/04/18	8	60.04	2	59.35	59.00	6	18,403	0.03%
2022/04/15	2	58.30	5.5	58.74	58.40	-3.4	18,432	-0.02%
2022/04/14	18	61.57	11	60.99	60.80	7	18,655	0.04%
2022/04/13	4.1	62.02	1	62.10	62.40	3.1	18,634	0.02%
2022/04/12	14	61.89	7	61.60	60.90	7	18,821	0.04%
2022/04/11	27.3	63.83	3	64.47	62.60	24.3	18,728	0.13%
2022/04/08	3	68.10	1	67.90	68.00	2	18,893	0.01%
2022/04/07	2	68.55	3	68.70	68.00	-1	18,970	-0.01%
2022/04/06	1	68.10	0	0.00	69.40	1	19,232	0.01%
2022/04/01	12	67.79	2	67.91	69.00	10	19,662	0.05%
2022/03/31	11.2	69.32	12	68.98	68.90	-0.8	19,841	0.00%
2022/03/30	12	70.29	8	69.80	69.80	4	19,946	0.02%
2022/03/29	13	70.55	11	69.99	70.00	2	20,416	0.01%
2022/03/28	11	69.25	4	68.56	70.50	7	20,327	0.03%
2022/03/25	43.1	72.45	27	72.44	71.10	16.1	20,092	0.08%
2022/03/24	20	76.62	10	76.10	76.30	10	19,374	0.05%
2022/03/23	2.1	78.96	10	78.87	79.00	-7.9	19,064	-0.04%
2022/03/22	6	77.07	7	76.93	77.20	-1	19,631	-0.01%
2022/03/21	1	76.80	2	75.95	75.80	-1	19,753	-0.01%
2022/03/18	1	75.10	1	75.20	75.30	0	20,122	0.00%
2022/03/17	3	74.87	15	74.29	74.90	-12	20,327	-0.06%
2022/03/16	1	70.70	0	71.10	70.40	1	20,662	0.00%
2022/03/15	3	70.84	0	71.10	70.20	3	21,408	0.01%
2022/03/14	5	73.08	9	72.49	72.50	-4	23,269	-0.02%
2022/03/11	1	70.50	0	0.00	71.40	1	23,531	0.00%
2022/03/10	11	72.09	12	71.98	71.70	-1	24,096	0.00%
2022/03/09	6	68.78	2	68.75	68.60	4	24,579	0.02%
2022/03/08	53	71.55	5	70.12	68.10	48	25,744	0.19%
2022/03/07	3	71.84	1	71.90	72.00	2	27,870	0.01%
2022/03/04	5	77.26	20	76.47	76.50	-15	30,560	-0.05%
2022/03/03	4	77.45	1	77.40	77.40	3	32,162	0.01%
2022/03/02	6	75.50	2	75.90	76.30	4	33,425	0.01%
2022/03/01	0	75.00	1	74.40	75.20	-1	35,505	0.00%
2022/02/25	106	72.97	11	72.18	72.40	95	37,159	0.26%	大買/
2022/02/24	10	72.37	17.5	72.66	71.50	-7.5	37,706	-0.02%
2022/02/23	4	75.20	0	75.20	75.80	4	38,556	0.01%
2022/02/22	9	75.18	3	74.47	74.90	6	38,753	0.02%
2022/02/21	0	0.00	1	77.60	77.30	-1	38,827	0.00%
2022/02/18	1	76.01	5.4	77.71	78.30	-4.4	39,120	-0.01%
2022/02/17	12	77.20	12	77.04	77.00	0	39,815	0.00%
2022/02/16	118	78.98	9	78.96	78.10	109	39,830	0.27%	大買/鉅額交易
2022/02/15	14	78.41	4.2	78.23	77.80	9.8	40,095	0.02%
2022/02/14	16.5	78.26	173	77.92	77.80	-156.5	40,215	-0.39%	大賣/鉅額交易
2022/02/11	16	79.43	16	80.16	79.70	0	40,771	0.00%
2022/02/10	14	76.84	21	77.30	78.10	-7	40,750	-0.02%
2022/02/09	10.1	74.86	8	74.75	74.70	2.1	40,664	0.01%
2022/02/08	3	73.27	0	72.50	73.00	3	41,039	0.01%
2022/02/07	69	74.63	8	72.77	73.40	61	40,868	0.15%
2022/01/26	7	75.97	3	76.40	76.80	4	40,695	0.01%
2022/01/25	18.3	75.52	14	76.39	75.40	4.3	41,051	0.01%
2022/01/24	7.2	74.07	5	74.24	75.30	2.2	41,508	0.01%
2022/01/21	33.1	75.38	7.3	74.89	73.10	25.8	41,929	0.06%
2022/01/20	2	76.01	2	76.70	77.60	0	41,885	0.00%
2022/01/19	30.1	77.05	5	77.06	77.10	25.1	41,826	0.06%
2022/01/18	9	79.52	6	79.15	78.60	3	41,937	0.01%
2022/01/17	9.1	79.07	6	79.24	79.30	3.1	41,950	0.01%
2022/01/14	20	77.86	1	77.01	78.10	19	42,033	0.05%
2022/01/13	2	79.90	2	79.90	79.60	0	42,427	0.00%
2022/01/12	56	79.52	15	80.23	78.20	41	42,420	0.10%
2022/01/11	7	78.59	9	79.38	78.30	-2	42,167	0.00%
2022/01/10	32	78.36	33	79.55	80.00	-1	42,243	0.00%
2022/01/07	51.2	78.60	43	79.96	78.50	8.2	42,337	0.02%
2022/01/06	3	81.90	3	81.70	82.90	0	41,989	0.00%
2022/01/05	25	83.12	19	83.70	82.50	6	42,144	0.01%
2022/01/04	14	85.34	24	85.32	85.50	-10	42,220	-0.02%
2022/01/03	28	86.57	24	85.33	84.80	4	42,114	0.01%
2021/12/30	11	85.46	5	85.48	85.50	6	42,011	0.01%
2021/12/29	10	85.64	9	85.22	85.00	1	42,044	0.00%
2021/12/28	9	85.52	40	85.19	84.20	-31	41,934	-0.07%
2021/12/27	29.2	84.49	18	84.31	84.70	11.2	41,756	0.03%
2021/12/24	32	83.61	19	83.58	82.50	13	41,692	0.03%
2021/12/23	40	84.21	54	84.19	83.20	-14	41,679	-0.03%
2021/12/22	6	81.67	8	81.79	81.00	-2	41,410	0.00%
2021/12/21	15	81.15	5	81.08	81.20	10	41,428	0.02%
2021/12/20	14	82.51	12	82.74	82.20	2	41,361	0.00%
2021/12/17	20	82.71	44	82.45	82.40	-24	41,536	-0.06%
2021/12/16	62	85.74	58.1	85.10	84.50	3.9	41,773	0.01%
2021/12/15	16.1	81.66	16	81.76	81.80	0	41,044	0.00%
2021/12/14	18	81.66	7	80.90	81.60	11	41,013	0.03%
2021/12/13	30	83.77	18.6	83.30	82.80	11.5	40,747	0.03%
2021/12/10	27.5	84.88	23	85.20	84.90	4.5	40,474	0.01%
2021/12/09	53.7	87.25	101	85.65	84.60	-47.3	39,901	-0.12%	大賣/
2021/12/08	84	87.70	140.3	88.00	88.40	-56.3	39,235	-0.14%	大賣/
2021/12/07	29.4	83.80	32	83.86	84.30	-2.6	37,600	-0.01%
2021/12/06	87.2	84.02	14	83.46	83.30	73.2	37,365	0.20%
2021/12/03	27	85.48	20	85.85	86.50	7	37,287	0.02%
2021/12/02	46	86.11	37	85.69	85.40	9	37,252	0.02%
2021/12/01	52.7	85.54	344.1	84.77	86.70	-291.4	36,316	-0.80%	大賣/鉅額交易
2021/11/30	87.2	85.93	89.2	85.92	81.80	-2	34,565	-0.01%
2021/11/29	40	79.99	101	81.04	84.90	-61	32,731	-0.19%	大賣/
2021/11/26	89.2	77.75	60	77.74	77.20	29.2	31,324	0.09%
2021/11/25	83	77.64	63	77.66	79.70	20	30,253	0.07%
2021/11/24	6	75.92	37.2	76.06	76.40	-31.2	28,302	-0.11%
2021/11/23	17	70.29	19	69.77	69.50	-2	27,223	-0.01%
2021/11/22	17.2	70.38	21.1	70.45	71.20	-3.9	27,501	-0.01%
2021/11/19	7	67.73	3	67.97	67.30	4	27,702	0.01%
2021/11/18	0	0.00	4	67.80	67.70	-4	27,758	-0.01%
2021/11/17	12	68.01	3.1	68.18	68.90	9	27,904	0.03%
2021/11/16	12	69.61	13.1	69.41	68.20	-1.1	27,849	0.00%
2021/11/15	3	67.67	6	67.53	67.40	-3	27,355	-0.01%
2021/11/12	25	67.64	15	66.63	66.80	10	27,411	0.04%
2021/11/11	6	68.88	6	68.50	68.60	0	27,191	0.00%
2021/11/10	42	69.83	23	69.89	69.60	19	27,049	0.07%
2021/11/09	2	68.30	10	68.66	68.30	-8	26,377	-0.03%
2021/11/08	10	67.77	8	67.73	66.60	2	25,834	0.01%
2021/11/05	11	66.85	19	67.06	66.30	-8	25,599	-0.03%
2021/11/03	3	64.16	2	65.00	64.10	1	25,388	0.00%
2021/11/02	6	66.90	10.3	67.48	65.50	-4.3	25,396	-0.02%
2021/11/01	20.3	66.88	22	67.57	68.00	-1.7	25,138	-0.01%
2021/10/29	8	64.38	14	63.86	64.20	-6	24,825	-0.02%
2021/10/28	3	62.03	13	62.92	61.60	-10	24,286	-0.04%
2021/10/27	1	62.10	5	61.78	62.10	-4	24,335	-0.02%
2021/10/26	15	62.15	9.5	62.02	61.20	5.5	24,811	0.02%
2021/10/25	5	60.76	3	61.20	61.60	2	25,087	0.01%
2021/10/22	9	61.62	9.1	61.99	62.00	-0.1	25,756	0.00%
2021/10/21	12	61.78	27	61.91	60.50	-15	26,940	-0.06%
2021/10/20	16.7	58.97	39	58.96	58.30	-22.3	27,151	-0.08%
2021/10/19	9	57.68	8.1	57.92	57.10	0.9	27,572	0.00%
2021/10/18	4	57.40	7	57.46	56.80	-3	28,329	-0.01%
2021/10/15	42	58.33	12	58.54	58.80	30	28,865	0.10%
2021/10/14	2	55.40	3	55.27	55.10	-1	29,007	0.00%
2021/10/13	6	56.52	3	57.07	54.90	3	29,386	0.01%
2021/10/12	14	57.98	5	57.94	57.70	9	29,393	0.03%
2021/10/08	2	61.05	0	0.00	61.30	2	29,452	0.01%
2021/10/07	7	61.44	17.3	62.21	62.10	-10.3	29,875	-0.03%
2021/10/06	3.1	59.86	2	58.40	58.50	1.1	31,380	0.00%
2021/10/05	1	59.70	0	0.00	60.40	1	32,249	0.00%
2021/10/04	3.1	59.23	1	62.00	58.20	2.1	32,428	0.01%
2021/10/01	21.1	61.26	3	61.23	60.50	18.1	33,205	0.05%
2021/09/30	7	63.06	5.3	63.25	63.60	1.7	34,625	0.00%
2021/09/29	35	64.27	4	64.88	63.20	31	34,630	0.09%
2021/09/28	8	67.03	1	66.80	67.10	7	34,636	0.02%
2021/09/27	3	69.10	6	68.72	68.10	-3	34,805	-0.01%
2021/09/24	8.1	69.55	0	0.00	69.00	8.1	35,209	0.02%
2021/09/23	8	70.49	12.9	70.18	69.60	-4.9	35,387	-0.01%
2021/09/22	1	69.10	38	69.22	69.30	-37	35,842	-0.10%
2021/09/17	8	68.30	0	0.00	69.40	8	36,073	0.02%
2021/09/16	33	68.98	1	68.80	69.00	32	36,748	0.09%
2021/09/15	0.1	68.00	1	66.50	67.10	-0.9	37,667	0.00%
2021/09/14	1.1	68.30	1	68.70	68.10	0.1	39,322	0.00%
2021/09/13	4.1	68.84	1	68.20	68.30	3.1	40,604	0.01%
2021/09/10	5	67.76	10	68.56	69.30	-5	41,229	-0.01%
2021/09/09	6	66.63	8	66.69	67.00	-2	43,160	0.00%
2021/09/08	23.5	65.53	4.5	65.78	65.00	19	43,523	0.04%
2021/09/07	8.2	70.06	10	70.27	68.60	-1.8	43,238	0.00%
2021/09/06	16.1	71.05	3.1	70.84	70.60	13	42,950	0.03%
2021/09/03	2.3	70.73	12	71.48	72.00	-9.7	42,853	-0.02%
2021/09/02	33	71.62	33	72.02	68.80	0	43,072	0.00%
2021/09/01	3	69.83	4	70.25	70.70	-1	42,978	0.00%
2021/08/31	4	70.15	9	70.10	70.40	-5	43,744	-0.01%
2021/08/30	4	69.65	1	69.20	69.60	3	43,580	0.01%
2021/08/27	16.2	69.41	6	69.40	68.70	10.2	43,718	0.02%
2021/08/26	13	69.85	19.2	69.53	70.20	-6.2	43,464	-0.01%
2021/08/25	16.2	67.86	43	68.00	68.70	-26.9	42,798	-0.06%
2021/08/24	28	65.19	6	66.35	64.60	22	41,825	0.05%
2021/08/23	5	64.66	4	64.58	64.90	1	41,991	0.00%
2021/08/20	1	61.70	14	62.24	62.00	-13	42,002	-0.03%
2021/08/19	7	61.44	9	61.98	60.00	-2	42,029	0.00%
2021/08/18	13	58.59	2.1	57.30	60.30	10.9	42,809	0.03%
2021/08/17	7	59.40	8	57.10	56.00	-1	42,930	0.00%
2021/08/16	1	59.70	3	60.07	59.20	-2	42,830	0.00%
2021/08/13	0	0.00	154	62.03	59.80	-154	42,736	-0.36%	大賣/鉅額交易
2021/08/12	6	62.67	2	62.80	63.00	4	42,761	0.01%
2021/08/11	3	62.13	6	62.53	63.00	-3	42,854	-0.01%
2021/08/10	62	63.04	5.7	64.24	62.70	56.3	42,903	0.13%
2021/08/09	5	67.14	3.2	67.31	65.50	1.8	43,104	0.00%
2021/08/06	16	69.76	11	70.26	69.30	5	43,250	0.01%
2021/08/05	13	71.02	20.2	71.29	71.60	-7.2	43,441	-0.02%
2021/08/04	33.1	71.17	30	70.90	69.70	3.1	43,842	0.01%
2021/08/03	9	69.51	6	69.33	69.00	3	43,935	0.01%
2021/08/02	17.1	69.49	5.1	69.98	68.70	12	44,212	0.03%
2021/07/30	22	71.97	12	71.42	69.80	10	44,358	0.02%
2021/07/29	5.1	70.97	11.6	68.99	71.80	-6.5	44,148	-0.01%
2021/07/28	122.1	68.19	12.1	67.62	67.60	110	44,340	0.25%	大買/鉅額交易
2021/07/27	158.1	72.59	62	72.14	71.70	96.1	44,608	0.22%	大買/
2021/07/26	27	70.59	148	71.71	71.20	-121	43,726	-0.28%	大賣/鉅額交易
2021/07/23	80	68.70	17	69.99	67.90	63	43,313	0.15%
2021/07/22	271.2	69.66	78.2	69.56	69.30	193	43,250	0.45%	大買/鉅額交易
2021/07/21	82	67.24	62	67.77	66.40	20	43,084	0.05%
2021/07/20	17	66.19	24	66.48	65.10	-7	44,059	-0.02%
2021/07/19	31	67.38	92	67.00	67.10	-61	45,994	-0.13%
2021/07/16	28	64.55	13	65.75	65.10	15	47,289	0.03%
2021/07/15	69	65.92	14	65.32	65.50	55	50,274	0.11%
2021/07/14	66	66.33	83.1	67.21	66.50	-17.1	51,027	-0.03%
2021/07/13	84.2	69.47	74	69.41	67.10	10.2	50,995	0.02%
2021/07/12	61	66.57	41	66.96	67.70	20	49,305	0.04%
2021/07/09	17.1	64.63	37	64.31	63.90	-19.9	48,631	-0.04%
2021/07/08	51.3	65.16	43.1	65.46	64.20	8.2	49,415	0.02%
2021/07/07	38	64.30	53.1	64.42	65.70	-15.1	49,823	-0.03%
2021/07/06	2	61.00	207	60.71	60.70	-205	49,067	-0.42%	大賣/鉅額交易
2021/07/05	10	62.56	8	62.13	62.00	2	50,883	0.00%
2021/07/02	9	60.30	17	60.03	61.30	-8	51,926	-0.02%
2021/07/01	17	59.50	33.1	59.01	58.80	-16.1	52,148	-0.03%
2021/06/30	16.2	62.20	6.1	62.19	61.10	10.1	51,772	0.02%
2021/06/29	227.1	63.63	27	62.90	62.00	200.1	51,477	0.39%	大買/鉅額交易
2021/06/28	18	61.13	8.2	61.21	61.00	9.8	50,641	0.02%
2021/06/25	18	62.06	61	61.08	60.90	-43	50,287	-0.09%
2021/06/24	78	63.06	44	63.34	62.80	34	49,465	0.07%
2021/06/23	34.2	62.15	70	62.54	64.50	-35.8	48,366	-0.07%
2021/06/22	34.1	60.49	52	60.72	59.60	-18	46,598	-0.04%
2021/06/21	28	58.79	25	58.41	59.20	3	45,198	0.01%
2021/06/18	47	59.19	29.1	59.06	58.00	18	44,400	0.04%
2021/06/17	0	0.00	40	56.12	56.50	-40	42,212	-0.09%
2021/06/16	7.1	54.22	16	53.93	53.20	-8.9	41,615	-0.02%
2021/06/15	8	54.32	11	54.30	54.50	-3	41,494	-0.01%
2021/06/11	5	53.80	5	53.80	53.70	0	41,405	0.00%
2021/06/10	13	56.23	14	55.74	55.10	-1	41,386	0.00%
2021/06/09	35	54.85	66	54.92	54.50	-31	40,538	-0.08%
2021/06/08	40	54.77	36	54.01	53.40	4	39,603	0.01%
2021/06/07	0	0.00	8.1	51.39	52.30	-8.1	38,610	-0.02%
2021/06/04	35	52.45	2	51.70	51.50	33	38,533	0.09%
2021/06/03	2	51.60	22	52.08	52.70	-20	38,248	-0.05%
2021/06/02	6	51.57	2	51.35	50.70	4	37,984	0.01%
2021/06/01	6	52.18	7	51.73	51.60	-1	37,889	0.00%
2021/05/28	8	51.29	23	51.03	50.80	-15	37,541	-0.04%
2021/05/27	6.2	50.01	5	50.06	50.00	1.2	37,595	0.00%
2021/05/26	41.1	51.00	14	50.28	49.65	27.1	38,069	0.07%
2021/05/25	4	47.88	13	48.87	49.35	-9	37,991	-0.02%
2021/05/24	0	0.00	8	43.64	44.90	-8	37,818	-0.02%
2021/05/21	4	43.60	4	43.90	44.10	0	37,958	0.00%
2021/05/20	33	44.85	35	44.24	42.90	-2	38,330	-0.01%
2021/05/19	44	44.85	39	45.24	45.55	5	38,318	0.01%
2021/05/18	8	44.14	6	44.28	45.15	2	38,251	0.01%
2021/05/17	25	42.52	18	42.85	41.35	7	38,136	0.02%
2021/05/14	7	45.20	4	46.18	44.45	3	37,652	0.01%
2021/05/13	30	45.86	32	46.37	46.10	-2	37,223	-0.01%
2021/05/12	6.1	45.95	20.2	45.18	45.20	-14.1	36,716	-0.04%
2021/05/11	2.1	49.29	31	49.03	48.10	-28.9	35,969	-0.08%
2021/05/10	13	52.47	27	53.83	51.50	-14	35,516	-0.04%
2021/05/07	27	53.31	5	53.60	54.70	22	35,156	0.06%
2021/05/06	11	52.59	11	52.05	51.20	0	34,824	0.00%
2021/05/05	34	54.24	14.7	53.89	51.80	19.3	34,990	0.06%
2021/05/04	24	54.70	33.4	53.84	55.20	-9.4	34,372	-0.03%
2021/05/03	39.4	57.71	42.1	57.17	54.90	-2.7	33,362	-0.01%
2021/04/29	18.3	58.53	6	57.80	58.00	12.3	32,885	0.04%
2021/04/28	14.1	57.47	34.2	57.49	56.90	-20.1	32,626	-0.06%
2021/04/27	35	56.81	476	57.22	56.10	-441	32,409	-1.36%	大賣/鉅額交易
2021/04/26	39.4	60.05	32.1	59.90	58.80	7.3	31,778	0.02%
2021/04/23	29	57.17	71	57.35	58.30	-42	30,344	-0.14%
2021/04/22	334.1	54.36	288.1	57.82	53.00	46.1	29,151	0.16%	大買/大賣/
2021/04/21	95.1	56.76	67	57.04	56.40	28.1	27,746	0.10%
2021/04/20	14	50.09	29	51.59	52.90	-15	24,892	-0.06%
2021/04/19	7	47.66	29	47.67	48.15	-22	23,884	-0.09%
2021/04/16	8	46.42	4	46.65	46.15	4	23,470	0.02%
2021/04/15	23	46.38	45	45.87	46.50	-22	23,342	-0.09%
2021/04/14	185	46.75	120	45.27	46.55	65	23,124	0.28%	大買/大賣/
2021/04/13	51	50.87	63	50.40	48.20	-12	22,165	-0.05%
2021/04/12	64	49.01	60.2	49.74	48.60	3.8	20,842	0.02%
2021/04/09	137.2	49.06	98	49.13	48.55	39.2	20,153	0.19%	大買/
2021/04/08	18	45.96	41.7	46.11	48.00	-23.7	18,280	-0.13%
2021/04/07	89	43.22	8	43.43	43.65	81	17,193	0.47%
2021/04/06	5	41.71	6	42.33	42.45	-1	17,560	-0.01%
2021/04/01	3	41.95	5	41.68	41.75	-2	17,712	-0.01%
2021/03/31	9	41.74	14	41.91	42.20	-5	17,669	-0.03%
2021/03/30	6	41.31	36	41.34	41.25	-30	17,764	-0.17%
2021/03/29	3	41.65	0	0.00	41.60	3	18,033	0.02%
2021/03/26	5	41.06	0	0.00	41.15	5	18,784	0.03%
2021/03/25	0	0.00	5	41.25	41.05	-5	18,873	-0.03%
2021/03/24	2	41.10	1	41.05	41.00	1	19,006	0.01%
2021/03/23	3	41.82	1	41.60	41.15	2	19,321	0.01%
2021/03/22	6	41.72	9	41.35	41.60	-3	19,501	-0.02%
2021/03/19	8	41.56	5	41.50	41.55	3	19,841	0.02%
2021/03/18	10	42.40	6	43.19	42.20	4	20,037	0.02%
2021/03/17	18	43.06	9	42.97	43.00	9	20,750	0.04%
2021/03/16	23	42.32	11	42.56	43.30	12	21,165	0.06%
2021/03/15	6	41.41	20	41.38	41.55	-14	23,087	-0.06%
2021/03/12	6	41.15	7	41.06	41.25	-1	24,180	0.00%
2021/03/11	1	40.70	3	40.97	41.15	-2	25,079	-0.01%
2021/03/10	8	40.60	1.2	41.41	40.30	6.8	27,227	0.02%
2021/03/09	36	40.64	0.3	40.80	40.80	35.8	28,202	0.13%
2021/03/08	41	42.18	1	42.20	41.60	40	28,620	0.14%
2021/03/05	2	41.60	0	0.00	40.85	2	29,173	0.01%
2021/03/04	7	42.77	1	42.10	42.00	6	29,757	0.02%
2021/03/03	2	42.70	1	42.40	42.45	1	29,771	0.00%
2021/03/02	14	45.34	8.5	46.21	43.20	5.5	29,757	0.02%
2021/02/26	40	45.44	28	45.47	44.80	12	29,441	0.04%
2021/02/25	28	45.71	55	44.88	46.50	-27	28,947	-0.09%
2021/02/24	5	43.54	4	44.26	42.90	1	28,334	0.00%
2021/02/23	11	43.72	5	43.92	43.40	6	28,170	0.02%
2021/02/22	12	43.78	14.1	43.80	43.50	-2.1	27,996	-0.01%
2021/02/19	1	42.40	6	42.98	43.25	-5	27,507	-0.02%
2021/02/18	13	41.91	19	42.27	42.45	-6	27,405	-0.02%
2021/02/17	1	41.15	26	40.10	40.90	-25	27,170	-0.09%
2021/02/05	1	38.80	53	38.76	38.65	-52	26,937	-0.19%
2021/02/04	4	39.33	0	0.00	38.95	4	26,891	0.01%
2021/02/03	8	39.62	1	40.30	39.40	7	26,883	0.03%
2021/02/02	1	40.10	5	39.80	39.70	-4	26,830	-0.01%
2021/02/01	9	39.09	2	39.35	39.00	7	26,794	0.03%
2021/01/29	6	39.97	9	40.06	40.00	-3	26,700	-0.01%
2021/01/28	26	41.06	12	41.17	41.00	14	26,567	0.05%
2021/01/27	3	41.33	15	41.43	41.45	-12	26,466	-0.05%
2021/01/26	11	40.06	5	40.02	40.20	6	25,920	0.02%
2021/01/25	7	40.11	4	40.36	40.40	3	25,874	0.01%
2021/01/22	10	40.06	26	40.07	40.45	-16	25,767	-0.06%
2021/01/21	25	39.33	32	39.74	38.35	-7	25,526	-0.03%
2021/01/20	70	39.47	11	39.98	39.20	59	25,271	0.23%
2021/01/19	13	43.40	1	43.60	42.95	12	24,844	0.05%
2021/01/18	4	43.05	5	42.95	43.45	-1	24,675	0.00%
2021/01/15	64	44.63	144	44.64	43.85	-80	24,390	-0.33%	大賣/
2021/01/14	89	43.58	26	43.72	43.35	63	23,214	0.27%
2021/01/13	15	43.15	22	43.06	43.20	-7	22,781	-0.03%
2021/01/12	78	41.80	11	42.36	41.90	67	22,334	0.30%
2021/01/11	12	42.38	19	42.71	42.95	-7	22,159	-0.03%
2021/01/08	0	0.00	6	41.75	42.00	-6	22,102	-0.03%
2021/01/07	5.2	42.30	4	42.56	42.00	1.2	22,321	0.01%
2021/01/06	32	40.91	8	41.89	41.55	24	22,178	0.11%
2021/01/05	3	41.87	5	42.16	42.25	-2	21,936	-0.01%
2021/01/04	53	42.02	6	42.18	41.80	47	21,825	0.22%
2020/12/31	7	43.09	9	43.61	42.80	-2	21,588	-0.01%
2020/12/30	16	44.03	6.1	43.97	43.65	9.9	21,398	0.05%
2020/12/29	19	43.84	19.1	44.16	43.90	-0.1	21,047	0.00%
2020/12/28	28	41.45	4	41.99	42.65	24	20,134	0.12%
2020/12/25	12	42.03	7	42.16	41.70	5	19,751	0.03%
2020/12/24	12	42.18	13	42.66	42.20	-1	19,574	-0.01%
2020/12/23	5	42.73	4	42.45	42.60	1	19,383	0.01%
2020/12/22	32	42.95	17	43.55	41.80	15	19,094	0.08%
2020/12/21	0	0.00	23	40.39	41.50	-23	18,269	-0.13%
2020/12/18	2	41.08	20	41.03	41.10	-18	18,105	-0.10%
2020/12/17	29	41.61	4	41.21	41.10	25	17,956	0.14%
2020/12/16	2	42.55	5	42.60	42.50	-3	17,643	-0.02%
2020/12/15	9	43.47	35	43.63	41.60	-26	17,424	-0.15%
2020/12/14	33	43.95	3	44.20	43.40	30	17,103	0.18%
2020/12/11	31.1	43.76	9	43.84	44.25	22.1	16,861	0.13%
2020/12/10	59	44.37	8	45.10	44.05	51	15,993	0.32%
2020/12/09	82	46.19	106	47.66	45.70	-24	15,207	-0.16%	大賣/
2020/12/08	7	44.98	26.1	44.83	45.70	-19.1	13,020	-0.15%
2020/12/07	39	43.45	12	43.20	43.05	27	11,934	0.23%
2020/12/04	97	43.18	91	43.48	44.30	6	11,044	0.05%
2020/12/03	4	41.60	20	41.28	42.55	-16	8,896	-0.18%
2020/12/02	100	38.96	12	39.06	38.70	88	8,094	1.09%
2020/12/01	11	38.51	6	39.01	38.70	5	7,662	0.07%
2020/11/30	17	38.45	26	38.51	37.75	-9	7,067	-0.13%
2020/11/27	3	36.28	0	0.00	36.20	3	6,504	0.05%
2020/11/26	15	36.09	5	36.29	36.25	10	6,560	0.15%
2020/11/25	7	35.63	2	35.40	35.25	5	6,471	0.08%
2020/11/24	40	36.01	32	35.70	35.40	8	6,440	0.12%
2020/11/23	1	35.90	10	35.06	35.95	-9	6,216	-0.14%
2020/11/20	5	34.25	1	34.15	34.35	4	5,793	0.07%
2020/11/19	8	33.91	0	0.00	33.85	8	5,733	0.14%
2020/11/17	1	33.65	1	33.50	33.50	0	5,675	0.00%
2020/11/16	1	33.00	0	0.00	33.15	1	5,760	0.02%
2020/11/09	2	32.60	0	0.00	32.55	2	6,280	0.03%
2020/11/06	1	33.25	2	32.83	32.40	-1	6,308	-0.02%
2020/11/04	1	32.55	0	0.00	32.60	1	6,454	0.02%
2020/10/30	1	32.00	0	0.00	31.65	1	6,946	0.01%
2020/10/28	1	33.10	0	0.00	32.85	1	7,182	0.01%
2020/10/20	3	34.20	0	0.00	34.10	3	8,904	0.03%
2020/10/15	4	35.74	1	35.20	35.60	3	8,927	0.03%
2020/10/13	0	0.00	1	33.25	33.45	-1	8,718	-0.01%
2020/10/12	5	33.68	0	0.00	33.50	5	8,986	0.06%
2020/09/28	1	33.90	5	34.00	33.90	-4	9,959	-0.04%
2020/09/25	4	33.41	0	0.00	33.25	4	10,610	0.04%
2020/09/24	8	34.04	0	0.00	33.35	8	11,107	0.07%
2020/09/23	0	0.00	0	34.55	34.55	0	11,120	0.00%
2020/09/22	1	34.50	0	0.00	34.55	1	11,169	0.01%
2020/09/21	1	35.30	10	35.10	34.90	-9	11,158	-0.08%
2020/09/18	0	0.00	2	36.20	35.75	-2	11,133	-0.02%
2020/09/17	0	0.00	8	35.81	36.10	-8	11,111	-0.07%
2020/09/16	6	35.75	0	0.00	35.45	6	10,976	0.05%
2020/09/11	2	35.05	0	0.00	35.05	2	11,033	0.02%
2020/09/10	1	35.70	1	36.10	35.45	0	11,042	0.00%
2020/09/08	3	35.20	7	35.30	35.25	-4	11,062	-0.04%
2020/09/07	17	37.13	3.5	36.19	35.50	13.5	11,222	0.12%
2020/09/04	2	35.68	2	34.90	36.00	0	10,950	0.00%
2020/09/03	1	35.50	0.5	35.35	35.35	0.5	10,853	0.00%
2020/09/02	2	35.28	4	34.96	35.60	-2	10,878	-0.02%
2020/08/27	2	34.28	1	34.95	35.15	1	10,857	0.01%
2020/08/21	3	33.50	0	0.00	33.65	3	11,014	0.03%
2020/08/20	3	33.20	1	33.00	33.00	2	11,012	0.02%
2020/08/19	0	0.00	1	36.35	35.65	-1	10,851	-0.01%
2020/08/18	1	36.45	2	37.00	36.45	-1	10,844	-0.01%
2020/08/17	1	36.90	5	36.35	36.85	-4	10,705	-0.04%
2020/08/13	0	35.35	0	0.00	35.20	0	10,583	0.00%
2020/08/12	0	0.00	3	35.58	35.55	-3	10,578	-0.03%
2020/08/11	1	35.75	8	35.96	35.40	-7	10,619	-0.07%
2020/08/10	18	35.71	9	35.29	35.20	9	10,633	0.08%
2020/08/07	4	36.36	15	36.10	35.75	-11	10,730	-0.10%
2020/08/06	3	37.15	10	37.16	37.45	-7	10,749	-0.07%
2020/08/05	6	37.31	2	37.05	36.90	4	10,688	0.04%
2020/08/04	2	37.25	0	0.00	37.10	2	10,597	0.02%
2020/08/03	0	0.00	6	36.97	36.85	-6	10,564	-0.06%
2020/07/31	48	37.20	29	37.48	37.15	19	10,441	0.18%
2020/07/30	4	35.81	4	35.90	36.35	0	9,654	0.00%
2020/07/28	39	36.15	38	35.88	35.65	1	9,736	0.01%
2020/07/27	2	34.50	3	34.77	35.25	-1	9,497	-0.01%
2020/07/23	1	35.00	3	34.90	34.85	-2	9,367	-0.02%
2020/07/22	2	35.35	12	35.14	35.05	-10	9,487	-0.11%
2020/07/20	1	34.55	0	0.00	34.50	1	9,423	0.01%
2020/07/17	4	34.84	1	34.85	34.85	3	9,443	0.03%
2020/07/16	5	35.23	5	35.24	35.60	0	9,483	0.00%
2020/07/15	6	34.00	10	33.87	34.20	-4	9,227	-0.04%
2020/07/14	1	33.50	1	33.60	33.50	0	9,231	0.00%
2020/07/13	2	34.38	21	34.18	34.30	-19	9,247	-0.21%
2020/07/10	17	35.81	3	36.03	35.55	14	9,270	0.15%
2020/07/09	8	37.18	2	36.93	36.70	6	9,162	0.07%
2020/07/08	4	37.48	13	37.42	37.20	-9	9,011	-0.10%
2020/07/07	18	37.12	13	36.86	37.00	5	8,909	0.06%
2020/07/06	7	38.71	27	38.55	38.55	-20	8,697	-0.23%
2020/07/03	10	35.84	10	35.52	36.45	0	8,188	0.00%
2020/07/02	3	34.07	0	0.00	34.20	3	7,697	0.04%
2020/07/01	1	33.90	5	33.78	33.80	-4	7,699	-0.05%
2020/06/30	22	33.47	13	33.43	33.40	9	7,723	0.12%
2020/06/29	0	0.00	1	33.20	33.00	-1	7,759	-0.01%
2020/06/24	4	33.35	78	33.56	33.30	-74	7,783	-0.95%
2020/06/19	3	33.85	0	0.00	33.60	3	8,082	0.04%
2020/06/15	7	33.56	0	0.00	33.30	7	8,200	0.09%
2020/06/12	25	33.60	0.2	34.00	34.15	24.8	8,265	0.30%
2020/06/11	0	0.00	1	33.40	32.75	-1	8,149	-0.01%
2020/06/10	0	0.00	10	33.85	33.70	-10	8,183	-0.12%
2020/06/08	14	34.99	35	34.81	34.85	-21	8,405	-0.25%
2020/06/05	2	33.88	0	0.00	33.90	2	8,023	0.02%
2020/06/04	10	33.80	0	0.00	33.60	10	8,147	0.12%
2020/06/03	7	34.21	13	34.20	34.15	-6	8,189	-0.07%
2020/06/02	19	34.46	69.2	34.42	34.55	-50.2	8,115	-0.62%
2020/06/01	63	33.51	3	33.37	33.60	60	7,927	0.76%
2020/05/29	1	32.75	1	32.90	32.75	0	7,968	0.00%
2020/05/28	0	0.00	2	33.30	33.10	-2	8,140	-0.02%
2020/05/27	0	0.00	1	33.95	33.20	-1	8,364	-0.01%
2020/05/26	2	33.95	1	33.65	33.50	1	8,744	0.01%
2020/05/25	3	32.62	12	33.36	33.70	-9	8,973	-0.10%
2020/05/22	5	33.26	0	0.00	32.60	5	8,967	0.06%
2020/05/21	2	33.65	0	0.00	33.65	2	8,967	0.02%
2020/05/20	0	0.00	2	33.55	33.55	-2	9,054	-0.02%
2020/05/19	4	32.91	2	33.00	33.20	2	9,104	0.02%
2020/05/18	11	32.78	0	0.00	32.40	11	9,309	0.12%
2020/05/15	2	33.73	1	33.85	33.45	1	9,366	0.01%
2020/05/14	4	33.90	2	34.38	33.70	2	9,582	0.02%
2020/05/13	2	34.30	2	34.45	34.40	0	9,598	0.00%
2020/05/11	0	0.00	2	33.05	33.05	-2	9,464	-0.02%
2020/05/08	1	33.45	6	33.25	32.70	-5	9,395	-0.05%
2020/05/05	0	0.00	3	32.70	32.55	-3	9,207	-0.03%
2020/05/04	0	0.00	1	32.70	32.85	-1	9,141	-0.01%
2020/04/30	18	32.15	22	32.22	32.70	-4	8,989	-0.04%
2020/04/28	0	0.00	1	31.15	30.95	-1	8,819	-0.01%
2020/04/27	2	30.45	1	30.65	30.70	1	8,850	0.01%
2020/04/22	0	0.00	2	29.00	29.05	-2	8,702	-0.02%
2020/04/21	5	29.05	0	0.00	28.75	5	8,808	0.06%
2020/04/20	0	0.00	1	29.05	29.00	-1	8,715	-0.01%
2020/04/17	5	29.10	2	29.08	28.80	3	8,765	0.03%
2020/04/16	0	0.00	1	29.10	29.10	-1	8,703	-0.01%
2020/04/15	1	28.90	8	29.18	29.05	-7	8,664	-0.08%
2020/04/14	1	28.60	0	0.00	28.65	1	8,655	0.01%
2020/04/13	4	28.40	1	28.40	28.00	3	8,677	0.03%
2020/04/10	5	28.38	0	0.00	28.30	5	8,761	0.06%
2020/04/09	5	28.58	2	28.55	28.45	3	9,015	0.03%
2020/04/08	6	28.37	5	27.97	28.90	1	9,001	0.01%
2020/04/07	2	27.30	1	27.20	27.30	1	8,905	0.01%
2020/04/06	1	26.35	3	26.38	26.60	-2	9,145	-0.02%
2020/04/01	20	25.70	67	26.22	26.15	-47	9,526	-0.49%
2020/03/31	41	25.97	0	0.00	25.95	41	9,491	0.43%
2020/03/30	6	25.69	1	25.15	25.70	5	9,638	0.05%
2020/03/27	14	26.43	6	25.63	25.60	8	9,646	0.08%
2020/03/26	11	25.56	5	25.80	26.05	6	9,570	0.06%
2020/03/25	2	25.35	0	0.00	26.00	2	9,519	0.02%
2020/03/24	0	0.00	1	23.70	23.90	-1	9,452	-0.01%
2020/03/23	1	23.20	0	0.00	22.60	1	9,873	0.01%
2020/03/20	0	0.00	1	24.40	24.30	-1	10,014	-0.01%
2020/03/19	1	22.55	0	0.00	22.55	1	10,038	0.01%
2020/03/18	1	26.10	1	25.35	25.05	0	10,011	0.00%
2020/03/17	3	25.37	0	0.00	25.05	3	10,270	0.03%
2020/03/16	2	27.70	2	27.75	26.45	0	10,196	0.00%
2020/03/13	4	27.25	4	27.38	27.90	0	10,206	0.00%
2020/03/12	6	30.27	1	30.25	30.20	5	10,016	0.05%
2020/03/11	2	32.80	0	0.00	32.40	2	10,010	0.02%
2020/03/10	11	33.05	10	32.45	33.05	1	10,412	0.01%
2020/03/09	2	33.98	1	34.20	33.00	1	10,701	0.01%
2020/03/06	1	34.75	0	0.00	34.75	1	10,583	0.01%
2020/03/05	5	35.33	2	35.35	35.20	3	10,574	0.03%
2020/03/04	1	35.25	0	0.00	34.85	1	10,516	0.01%
2020/03/03	2	35.83	0	0.00	35.15	2	10,472	0.02%
2020/03/02	5	34.71	6	34.84	35.50	-1	10,424	-0.01%
2020/02/27	33	35.78	36	35.54	34.15	-3	10,167	-0.03%
2020/02/26	15	35.48	22	35.49	36.00	-7	9,735	-0.07%
2020/02/25	4	35.01	24	34.87	35.15	-20	9,448	-0.21%
2020/02/24	1	35.30	1	34.95	35.00	0	9,393	0.00%
2020/02/21	5	35.11	5	35.18	35.40	0	9,348	0.00%
2020/02/20	5	35.30	5	35.12	35.00	0	9,230	0.00%
2020/02/19	4	35.34	5	35.18	35.30	-1	9,113	-0.01%
2020/02/18	29	34.60	25	34.53	34.65	4	8,882	0.05%
2020/02/17	39	35.31	20	34.82	34.65	19	8,773	0.22%
2020/02/14	4	33.86	3	34.20	34.00	1	8,475	0.01%
2020/02/13	1	33.80	2	33.78	33.50	-1	8,308	-0.01%
2020/02/12	1	33.70	2	33.58	33.60	-1	8,348	-0.01%
2020/02/11	1	32.10	2	32.13	32.20	-1	8,274	-0.01%
2020/02/10	2	31.58	1	31.60	31.60	1	8,344	0.01%
2020/02/06	0	0.00	1	32.25	32.40	-1	8,669	-0.01%
2020/02/05	5	32.06	0	0.00	31.80	5	8,800	0.06%
2020/02/04	2	31.48	2	31.95	32.10	0	8,800	0.00%
2020/02/03	2	29.83	2	30.65	31.20	0	8,871	0.00%
2020/01/31	9	32.49	2	32.13	32.50	7	8,827	0.08%
2020/01/30	3	32.48	0	0.00	32.25	3	9,107	0.03%
2020/01/20	1	35.85	0	0.00	35.80	1	9,084	0.01%
2020/01/17	1	35.65	1.1	35.63	35.45	-0.1	9,265	0.00%
2020/01/16	3	35.55	0	0.00	35.45	3	9,526	0.03%
2020/01/15	10	35.58	10	35.96	35.55	0	9,835	0.00%
2020/01/14	1	35.25	0	0.00	35.40	1	9,947	0.01%
2020/01/13	0	0.00	15	34.35	35.15	-15	10,704	-0.14%
2020/01/10	15	34.00	0	0.00	34.15	15	11,060	0.14%
2020/01/09	1	34.40	0	0.00	34.30	1	11,048	0.01%
2020/01/08	2	34.25	0	0.00	34.00	2	11,063	0.02%
2020/01/07	10	34.85	0	0.00	34.80	10	11,090	0.09%
2020/01/06	1	35.80	0	0.00	35.20	1	11,228	0.01%
2020/01/03	1	36.30	2	37.00	36.25	-1	11,149	-0.01%
2020/01/02	1	37.05	11	36.63	36.90	-10	10,906	-0.09%
2019/12/31	0	0.00	15	36.79	36.35	-15	10,825	-0.14%
2019/12/30	18	37.20	10	37.52	37.10	8	10,750	0.07%
2019/12/27	11	37.13	34	37.02	37.30	-23	10,473	-0.22%
2019/12/26	11	35.92	2	36.10	35.80	9	10,121	0.09%
2019/12/25	7.1	36.35	9	36.53	36.10	-1.9	10,177	-0.02%
2019/12/24	5	35.79	7	35.96	35.80	-2	10,039	-0.02%
2019/12/23	5	35.99	0	0.00	36.10	5	10,132	0.05%
2019/12/19	0	0.00	3	36.10	35.90	-3	10,473	-0.03%
2019/12/18	7	36.57	15	36.97	36.30	-8	10,454	-0.08%
2019/12/17	1	36.10	6	36.37	36.60	-5	10,055	-0.05%
2019/12/16	3	36.17	2	36.35	36.05	1	10,068	0.01%
2019/12/13	2	35.40	2	35.90	35.60	0	9,918	0.00%
2019/12/12	5	36.19	4	35.74	35.50	1	9,803	0.01%
2019/12/11	5	35.62	2	35.50	35.50	3	9,404	0.03%
2019/12/10	2	35.63	0	0.00	35.75	2	9,363	0.02%
2019/12/09	0	0.00	5	35.30	35.30	-5	9,240	-0.05%
2019/12/06	2	35.35	5	35.28	35.55	-3	9,233	-0.03%
2019/12/05	5	35.81	11	35.57	35.25	-6	9,090	-0.07%
2019/12/04	11	34.81	20	34.35	34.85	-9	8,701	-0.10%
2019/11/29	0	0.00	3	33.70	33.45	-3	8,386	-0.04%
2019/11/27	9	34.03	29	33.88	34.10	-20	8,529	-0.23%
2019/11/26	3	33.23	1	33.30	33.35	2	8,500	0.02%
2019/11/22	5	33.06	3	33.37	33.05	2	8,719	0.02%
2019/11/21	3	33.00	0	0.00	33.25	3	8,766	0.03%
2019/11/19	2	33.50	0	0.00	33.60	2	8,826	0.02%
2019/11/18	0	0.00	10	33.33	33.35	-10	8,874	-0.11%
2019/11/15	2	33.13	2	33.08	33.00	0	8,970	0.00%
2019/11/13	0	0.00	5	33.40	33.25	-5	9,090	-0.06%
2019/11/12	2	33.30	5	33.30	33.60	-3	9,106	-0.03%
2019/11/11	10	33.00	0	0.00	33.00	10	9,114	0.11%
2019/11/08	4	34.41	0	0.00	34.30	4	9,043	0.04%
2019/11/07	3	35.27	2	35.15	35.05	1	9,033	0.01%
2019/11/06	7	36.33	2	36.35	35.75	5	9,078	0.06%
2019/11/05	4	36.09	0	0.00	36.00	4	8,993	0.04%
2019/11/04	7	35.96	4	36.10	35.80	3	8,863	0.03%
2019/10/30	1	35.85	0	0.00	35.80	1	8,690	0.01%
2019/10/29	23	36.36	33	36.55	36.05	-10	8,683	-0.12%
2019/10/28	0	0.00	13	35.75	35.60	-13	8,555	-0.15%
2019/10/25	13	36.29	3	36.17	35.50	10	8,580	0.12%
2019/10/24	12	36.56	1	36.60	36.70	11	8,427	0.13%
2019/10/23	7	36.48	3	36.47	36.35	4	8,296	0.05%
2019/10/22	3	36.22	8	36.22	36.15	-5	8,261	-0.06%
2019/10/21	40	36.16	20	36.28	36.30	20	8,106	0.25%
2019/10/18	4	34.36	2	34.30	34.80	2	7,458	0.03%
2019/10/17	1	33.50	3	33.45	33.45	-2	7,237	-0.03%
2019/10/16	2	33.45	1	33.30	33.20	1	7,345	0.01%
2019/10/15	5	33.83	6	33.73	33.40	-1	7,326	-0.01%
2019/10/14	6	33.91	2	33.95	33.75	4	7,233	0.06%
2019/10/08	1	33.05	0	0.00	32.90	1	7,118	0.01%
2019/10/07	0	0.00	1	33.65	33.45	-1	7,175	-0.01%
2019/10/04	1	33.80	1	33.85	33.85	0	7,280	0.00%
2019/10/03	1	33.55	1	33.75	34.10	0	7,323	0.00%
2019/10/02	1	33.95	0	0.00	33.90	1	7,419	0.01%
2019/10/01	1	33.95	5	34.30	34.60	-4	7,428	-0.05%
2019/09/26	1	34.80	0	0.00	34.10	1	7,535	0.01%
2019/09/25	1	34.45	1	34.00	34.50	0	7,686	0.00%
2019/09/24	0	0.00	15	34.23	34.15	-15	7,755	-0.19%
2019/09/23	0	0.00	5	33.80	33.75	-5	7,525	-0.07%
2019/09/20	0	0.00	1	33.45	33.45	-1	7,554	-0.01%
2019/09/19	1	33.70	11	33.44	33.50	-10	7,653	-0.13%
2019/09/12	7	32.36	9	32.35	32.20	-2	7,842	-0.03%
2019/09/09	1	32.80	0	0.00	32.35	1	8,377	0.01%
2019/09/06	5	33.10	0	0.00	32.90	5	8,430	0.06%
2019/09/05	4	33.04	2	33.10	32.90	2	8,426	0.02%
2019/09/03	1	32.55	1	33.10	32.50	0	8,754	0.00%
2019/08/30	6	32.59	11	32.69	32.10	-5	8,713	-0.06%
2019/08/29	9	32.43	1	32.25	32.30	8	8,640	0.09%
2019/08/28	2	32.38	2	32.58	32.55	0	8,568	0.00%
2019/08/27	1	31.60	0	0.00	31.40	1	8,406	0.01%
2019/08/26	1	31.80	0	0.00	31.50	1	8,466	0.01%
2019/08/23	0	0.00	2	32.50	32.40	-2	8,468	-0.02%
2019/08/22	5	32.40	0	0.00	32.40	5	8,490	0.06%
2019/08/21	1	32.75	0	0.00	32.70	1	8,500	0.01%
2019/08/20	1	33.00	11	32.88	32.90	-10	8,487	-0.12%
2019/08/19	2	33.65	3	33.27	33.40	-1	8,459	-0.01%
2019/08/16	0	0.00	3	32.25	32.50	-3	8,412	-0.04%
2019/08/15	4	31.81	3	31.95	31.85	1	8,490	0.01%
2019/08/14	4	32.83	2	32.50	32.50	2	8,552	0.02%
2019/08/13	3	32.57	3	32.65	32.50	0	8,640	0.00%
2019/08/12	2	32.00	2	32.45	32.45	0	8,721	0.00%
2019/08/08	5	32.92	0	0.00	32.85	5	8,736	0.06%
2019/08/07	8	33.37	0	0.00	33.20	8	8,803	0.09%
2019/08/06	0	0.00	40	32.50	34.15	-40	8,983	-0.45%
2019/08/05	1	34.20	5	34.30	33.85	-4	9,305	-0.04%
2019/08/02	7	34.45	0	0.00	34.55	7	9,570	0.07%
2019/08/01	1	35.75	0	0.00	35.75	1	9,723	0.01%
2019/07/31	0	0.00	2	35.88	36.20	-2	9,932	-0.02%
2019/07/30	4	36.79	7	36.24	35.60	-3	9,958	-0.03%
2019/07/29	12	37.26	3	37.27	37.05	9	9,899	0.09%
2019/07/26	0	0.00	1	36.90	37.00	-1	9,916	-0.01%
2019/07/25	2	36.65	1	36.50	36.90	1	9,947	0.01%
2019/07/24	11	36.88	9	37.19	36.80	2	10,024	0.02%
2019/07/23	37	36.52	7	36.41	36.10	30	10,242	0.29%
2019/07/22	6	36.53	16	36.61	36.50	-10	10,750	-0.09%
2019/07/19	1	35.60	1	35.95	36.05	0	11,077	0.00%
2019/07/18	4	34.68	3	34.50	34.50	1	11,053	0.01%
2019/07/15	5	35.80	2	35.90	35.70	3	11,875	0.03%
2019/07/12	1	35.90	0	0.00	35.40	1	12,082	0.01%
2019/07/11	17	35.77	2	35.60	35.60	15	12,129	0.12%
2019/07/10	6	37.46	11	37.58	37.60	-5	12,100	-0.04%
2019/07/09	1	37.85	0	0.00	37.40	1	12,054	0.01%
2019/07/08	5	38.40	5	38.22	38.05	0	12,117	0.00%
2019/07/04	1	37.50	15	37.72	37.55	-14	12,166	-0.12%
2019/07/03	2	37.00	0	0.00	36.90	2	12,483	0.02%
2019/07/02	22	37.24	18	37.23	37.10	4	12,517	0.03%
2019/07/01	15	36.37	12	36.18	36.45	3	12,550	0.02%
2019/06/28	1	35.15	1	35.15	35.35	0	12,808	0.00%
2019/06/27	5	34.98	3	35.17	35.15	2	13,119	0.02%
2019/06/26	14	34.60	13	34.50	34.70	1	13,074	0.01%
2019/06/25	7	35.19	2	35.80	35.30	5	13,030	0.04%
2019/06/24	0	0.00	10	35.70	36.00	-10	12,960	-0.08%
2019/06/21	12	35.68	2	35.75	35.05	10	12,923	0.08%
2019/06/20	18	35.86	11	36.07	35.70	7	12,880	0.05%
2019/06/19	1	35.40	6	35.54	35.55	-5	12,826	-0.04%
2019/06/18	17	35.06	7	35.01	35.05	10	12,825	0.08%
2019/06/17	18	35.56	30	35.93	35.50	-12	12,844	-0.09%
2019/06/14	2	34.68	3	34.67	34.40	-1	12,517	-0.01%
2019/06/13	3	34.25	2	34.23	34.25	1	12,543	0.01%
2019/06/12	10	34.96	5	34.99	34.60	5	12,564	0.04%
2019/06/10	2	33.25	2	33.35	33.25	0	12,391	0.00%
2019/06/06	1	33.00	3	32.80	32.80	-2	12,525	-0.02%
2019/06/05	11	33.57	7	33.37	33.10	4	12,542	0.03%
2019/06/04	0	0.00	1	33.65	33.50	-1	12,606	-0.01%
2019/06/03	1	32.80	0	0.00	33.25	1	12,833	0.01%
2019/05/31	1	33.10	3	33.58	33.50	-2	13,007	-0.02%
2019/05/30	1	32.70	0	0.00	33.15	1	13,059	0.01%
2019/05/29	1	32.25	1	32.50	32.30	0	13,289	0.00%
2019/05/28	4	32.69	2	32.85	32.95	2	13,695	0.01%
2019/05/27	3	33.25	5	33.11	32.90	-2	14,182	-0.01%
2019/05/24	7	33.40	7	33.35	33.05	0	14,485	0.00%
2019/05/23	8	33.09	5	33.21	33.30	3	14,617	0.02%
2019/05/22	5	34.25	13	34.38	33.90	-8	14,824	-0.05%
2019/05/21	17	33.60	6	33.61	33.90	11	15,197	0.07%
2019/05/20	5	33.38	4	33.50	33.05	1	15,278	0.01%
2019/05/17	6	33.86	9	34.27	33.80	-3	15,570	-0.02%
2019/05/16	4	34.08	0	0.00	33.80	4	15,910	0.03%
2019/05/15	5	35.00	7	35.34	34.90	-2	16,886	-0.01%
2019/05/14	16	33.47	0	0.00	35.25	16	17,494	0.09%
2019/05/13	19	34.91	16	34.94	33.80	3	17,719	0.02%
2019/05/10	3	36.90	4	37.48	36.60	-1	17,580	-0.01%
2019/05/09	10	37.91	1	37.25	37.25	9	17,423	0.05%
2019/05/08	1	39.15	7	38.83	38.90	-6	17,313	-0.03%
2019/05/07	2	38.25	0	0.00	38.40	2	17,407	0.01%
2019/05/06	5	38.28	0	0.00	38.15	5	17,976	0.03%
2019/05/03	6	39.37	5	39.28	39.35	1	17,943	0.01%
2019/05/02	2	38.98	2	39.05	38.90	0	17,968	0.00%
2019/04/30	4	38.78	11	38.80	39.05	-7	18,100	-0.04%
2019/04/29	17	39.83	3	39.18	38.55	14	17,988	0.08%
2019/04/26	18	40.83	24	40.94	41.15	-6	17,730	-0.03%
2019/04/25	7	40.38	13	40.16	40.55	-6	17,250	-0.03%
2019/04/24	3	39.53	1	40.10	39.40	2	16,889	0.01%
2019/04/23	3	39.10	0	0.00	39.00	3	16,911	0.02%
2019/04/22	14	40.65	5	40.22	39.25	9	17,008	0.05%
2019/04/19	2	38.48	3	38.82	39.00	-1	16,563	-0.01%
2019/04/18	2	38.38	4	38.83	37.85	-2	16,598	-0.01%
2019/04/17	1	38.25	1	38.25	38.25	0	16,622	0.00%
2019/04/15	1	37.65	1	37.40	37.30	0	16,926	0.00%
2019/04/12	5	37.59	0	0.00	37.25	5	17,317	0.03%
2019/04/11	6	38.66	1	39.10	38.10	5	17,415	0.03%
2019/04/10	6	39.10	5	39.15	39.35	1	17,356	0.01%
2019/04/09	7	40.21	8	40.08	39.60	-1	17,404	-0.01%
2019/04/08	7	39.64	1	39.85	39.30	6	17,317	0.03%
2019/04/03	9	39.40	56	39.44	39.20	-47	17,378	-0.27%
2019/04/02	7	39.09	6	38.96	39.45	1	17,400	0.01%
2019/04/01	9	37.88	12	38.05	37.90	-3	17,263	-0.02%
2019/03/29	2	36.63	1	36.65	36.90	1	17,149	0.01%
2019/03/27	3	36.87	1	36.95	36.80	2	18,695	0.01%
2019/03/22	2	37.38	1	37.20	37.10	1	20,597	0.00%
2019/03/21	1	37.50	1	36.80	36.75	0	20,876	0.00%
2019/03/20	2	37.03	2	37.15	37.10	0	21,208	0.00%
2019/03/19	2	36.60	2	36.50	36.45	0	21,697	0.00%
2019/03/18	4	36.33	4	36.36	36.25	0	22,043	0.00%
2019/03/15	4	36.98	11	36.89	36.70	-7	22,301	-0.03%
2019/03/14	7	36.75	5	36.87	36.45	2	22,583	0.01%
2019/03/13	2	37.13	2	37.10	37.10	0	23,091	0.00%
2019/03/11	3	37.47	0	0.00	37.30	3	23,766	0.01%
2019/03/08	1	36.95	3	36.72	37.25	-2	24,548	-0.01%
2019/03/07	9	38.03	6	37.33	37.05	3	25,184	0.01%
2019/03/06	1	39.00	2	38.98	38.65	-1	26,262	0.00%
2019/03/05	1	38.55	3	38.72	38.60	-2	27,112	-0.01%
2019/03/04	7	39.59	6	39.23	38.95	1	28,054	0.00%
2019/02/27	1	39.50	8	39.45	39.50	-7	28,110	-0.02%
2019/02/26	13	38.60	18	38.94	38.60	-5	28,202	-0.02%
2019/02/25	10	37.78	9	37.85	37.80	1	28,383	0.00%
2019/02/22	7	39.11	5	39.31	38.75	2	29,437	0.01%
2019/02/21	16	39.00	7	38.94	39.40	9	29,463	0.03%
2019/02/20	9	40.59	5	40.38	39.50	4	29,489	0.01%
2019/02/19	2	39.35	2	39.35	39.50	0	29,660	0.00%
2019/02/18	8	39.54	33	39.75	39.20	-25	30,192	-0.08%
2019/02/15	47	38.90	15	38.84	38.80	32	30,612	0.10%
2019/02/14	21	39.98	20	40.06	39.80	1	30,775	0.00%
2019/02/13	0	0.00	21	37.85	38.75	-21	30,306	-0.07%
2019/02/12	15	35.04	6	35.42	35.25	9	30,182	0.03%
2019/02/11	17	34.67	6	34.53	34.35	11	31,029	0.04%
2019/01/30	8	33.78	1	33.40	33.40	7	31,892	0.02%
2019/01/29	5	33.54	4	33.48	33.40	1	32,202	0.00%
2019/01/28	2	34.25	7	34.66	34.25	-5	32,566	-0.02%
2019/01/25	30	34.46	38	34.06	34.30	-8	33,389	-0.02%
2019/01/24	0	0.00	10	32.60	32.65	-10	34,287	-0.03%
2019/01/23	4	32.14	3	32.12	32.25	1	34,578	0.00%
2019/01/22	1	32.45	2	32.68	32.60	-1	34,995	0.00%
2019/01/18	13	31.56	1	31.85	32.20	12	35,828	0.03%
2019/01/17	0	0.00	2	32.10	32.00	-2	36,054	-0.01%
2019/01/16	1	32.75	14	32.55	32.60	-13	36,365	-0.04%
2019/01/15	24	31.94	5	32.00	32.05	19	36,476	0.05%
2019/01/14	10	31.92	0	0.00	31.85	10	36,612	0.03%
2019/01/11	5	33.34	16	33.93	32.95	-11	36,713	-0.03%
2019/01/10	5	33.89	20	33.69	33.40	-15	36,865	-0.04%
2019/01/09	19	33.34	9	33.66	33.40	10	37,074	0.03%
2019/01/08	5	33.35	4	33.36	33.35	1	37,626	0.00%
2019/01/07	1	33.25	5	33.27	33.55	-4	37,762	-0.01%
2019/01/04	14	30.51	16	30.56	31.50	-2	38,001	-0.01%
2019/01/03	9	32.54	3	32.20	32.00	6	37,814	0.02%
2019/01/02	0	0.00	4	33.90	33.50	-4	38,184	-0.01%
2018/12/28	6	33.50	2	33.45	33.50	4	38,634	0.01%
2018/12/27	7	33.84	4	33.98	33.50	3	39,107	0.01%
2018/12/26	6	33.44	6	33.79	32.50	0	39,032	0.00%
2018/12/25	15	33.09	8	33.27	33.40	7	39,341	0.02%
2018/12/24	3	34.55	0	0.00	34.40	3	39,312	0.01%
2018/12/22	3	34.50	0	0.00	34.65	3	39,298	0.01%
2018/12/21	8	34.39	3	35.08	35.45	5	39,507	0.01%
2018/12/20	15	33.88	13	34.32	33.60	2	39,119	0.01%
2018/12/19	18	36.36	9	35.54	35.20	9	38,481	0.02%
2018/12/18	37	38.59	26	38.14	37.60	11	38,498	0.03%
2018/12/17	9	40.23	5	40.74	40.50	4	38,648	0.01%
2018/12/14	28	41.93	28	41.18	40.70	0	38,836	0.00%
2018/12/13	0	0.00	2	42.25	42.30	-2	38,818	-0.01%
2018/12/12	25	41.76	47	42.03	41.85	-22	38,745	-0.06%
2018/12/11	4	41.39	0	0.00	40.55	4	38,901	0.01%
2018/12/10	3	39.90	3	40.22	41.45	0	39,090	0.00%
2018/12/07	3	41.37	3	40.70	40.90	0	39,058	0.00%
2018/12/06	23	40.32	8	39.83	40.15	15	39,164	0.04%
2018/12/05	22	41.86	7	41.98	41.90	15	39,076	0.04%
2018/12/04	18	43.38	254	43.32	43.20	-236	39,419	-0.60%	大賣/鉅額交易
2018/12/03	6	44.77	44	45.35	44.20	-38	39,430	-0.10%
2018/11/30	190	42.34	77	42.68	43.20	113	38,819	0.29%	大買/鉅額交易
2018/11/29	179	42.01	30	41.57	42.50	149	38,225	0.39%	大買/鉅額交易
2018/11/28	47	39.69	53.1	40.15	39.85	-6.1	37,146	-0.02%
2018/11/27	20	39.38	15	39.33	39.40	5	36,504	0.01%
2018/11/26	2	37.98	3	38.10	38.20	-1	35,653	0.00%
2018/11/23	5	37.74	10	38.52	37.35	-5	35,760	-0.01%
2018/11/22	25	39.13	11	38.88	38.15	14	35,578	0.04%
2018/11/21	20	39.40	59	39.46	39.50	-39	35,256	-0.11%
2018/11/20	0	0.00	2	37.65	37.45	-2	34,251	-0.01%
2018/11/19	10	37.41	12	37.33	37.70	-2	34,401	-0.01%
2018/11/16	7	37.77	6	38.05	36.75	1	34,265	0.00%
2018/11/15	20	37.04	23	36.82	37.70	-3	33,749	-0.01%
2018/11/14	18	37.93	10	37.67	37.00	8	33,259	0.02%
2018/11/13	14	36.82	15	37.36	38.35	-1	32,871	0.00%
2018/11/12	6	37.35	4	37.33	37.80	2	32,467	0.01%
2018/11/09	1	36.85	6	36.43	37.00	-5	32,209	-0.02%
2018/11/08	16	37.02	15	37.01	36.25	1	31,899	0.00%
2018/11/07	11	34.72	16	34.66	35.80	-5	31,002	-0.02%
2018/11/06	1	32.85	0	0.00	32.55	1	30,328	0.00%
2018/11/05	0	0.00	2	33.50	34.05	-2	30,079	-0.01%
2018/11/02	30	33.24	19	32.98	33.30	11	29,779	0.04%
2018/11/01	31	33.02	29	33.16	32.75	2	29,018	0.01%
2018/10/31	14	31.16	17	31.30	31.40	-3	27,766	-0.01%
2018/10/30	13	28.24	15	28.43	28.55	-2	27,535	-0.01%
2018/10/29	8	27.44	14	28.10	28.65	-6	27,409	-0.02%
2018/10/26	19	26.57	19	26.68	26.05	0	27,322	0.00%
2018/10/25	22	26.76	11	26.88	26.55	11	27,120	0.04%
2018/10/24	30	30.26	18	30.75	29.50	12	26,849	0.04%
2018/10/23	24	31.61	26	32.02	31.35	-2	26,639	-0.01%
2018/10/22	11	32.15	15	32.18	33.10	-4	26,588	-0.02%
2018/10/19	7	31.87	17	32.15	32.35	-10	26,568	-0.04%
2018/10/18	4	33.28	7	33.83	33.25	-3	26,457	-0.01%
2018/10/17	12	33.77	21	33.67	33.10	-9	26,349	-0.03%
2018/10/16	14	33.90	8	33.93	33.25	6	26,327	0.02%
2018/10/15	8	31.74	10	31.95	32.00	-2	26,269	-0.01%
2018/10/12	43	32.21	56	31.88	31.85	-13	26,475	-0.05%
2018/10/11	5	31.93	11	31.98	31.80	-6	26,210	-0.02%
2018/10/09	33	35.74	27	35.68	35.30	6	26,240	0.02%
2018/10/08	36	35.89	25	36.56	35.15	11	26,051	0.04%
2018/10/05	22	36.88	12	36.62	36.80	10	25,907	0.04%
2018/10/04	14	40.31	29	40.85	40.00	-15	25,635	-0.06%
2018/10/03	22	40.98	2	41.63	40.40	20	25,839	0.08%
2018/10/02	5	43.19	6	43.28	42.60	-1	26,084	0.00%
2018/10/01	27	42.81	8	43.19	43.20	19	26,286	0.07%
2018/09/28	18	43.10	45	43.01	43.50	-27	26,732	-0.10%
2018/09/27	25	42.52	21	43.68	42.20	4	26,709	0.01%
2018/09/26	17.2	43.87	7	44.01	43.80	10.2	27,040	0.04%
2018/09/25	26	44.74	47	45.66	44.15	-21	26,956	-0.08%
2018/09/21	12	43.13	60	42.78	43.85	-48	26,206	-0.18%
2018/09/20	14	41.01	18	41.42	40.75	-4	25,600	-0.02%
2018/09/19	4	40.99	3	42.13	40.20	1	25,686	0.00%
2018/09/18	5	41.31	5	41.34	40.95	0	25,896	0.00%
2018/09/17	14	41.90	6	42.16	42.40	8	26,186	0.03%
2018/09/14	6	39.43	4	40.68	41.45	2	25,773	0.01%
2018/09/13	5	38.95	5	39.69	37.70	0	25,506	0.00%
2018/09/12	6	38.53	1	38.45	38.65	5	25,568	0.02%
2018/09/11	7	39.43	8	38.97	39.60	-1	25,723	0.00%
2018/09/10	15	38.87	21	39.24	37.45	-6	25,491	-0.02%
2018/09/07	40	43.01	2	42.90	41.50	38	25,119	0.15%
2018/09/06	4	44.63	2	44.60	44.00	2	25,060	0.01%
2018/09/05	3	44.00	4	44.33	44.55	-1	25,627	0.00%
2018/09/04	18	43.88	11	44.09	43.85	7	27,102	0.03%
2018/09/03	7	44.13	2	44.00	43.55	5	27,874	0.02%
2018/08/31	3	46.37	0	0.00	47.25	3	28,015	0.01%
2018/08/30	14	48.00	12	48.44	47.50	2	28,162	0.01%
2018/08/29	14	46.84	11	47.27	47.60	3	28,205	0.01%
2018/08/28	0	0.00	3	47.40	47.10	-3	28,746	-0.01%
2018/08/27	0	0.00	11	46.60	47.20	-11	28,901	-0.04%
2018/08/24	7	44.41	5	44.02	42.95	2	29,383	0.01%
2018/08/23	4	46.66	3	46.40	46.40	1	30,829	0.00%
2018/08/22	1	47.10	2	47.55	47.10	-1	31,632	0.00%
2018/08/21	10	47.36	9	47.66	47.00	1	33,184	0.00%
2018/08/20	17	47.53	6	47.13	47.00	11	34,269	0.03%
2018/08/17	9	51.68	7	51.67	51.80	2	34,573	0.01%
2018/08/16	5	49.08	5	50.80	51.20	0	34,777	0.00%
2018/08/15	13	52.25	14.2	51.51	50.20	-1.2	35,119	0.00%
2018/08/14	35	53.36	33	53.68	53.50	2	35,718	0.01%
2018/08/13	6	54.85	3	55.50	53.60	3	35,970	0.01%
2018/08/10	2	59.85	1	60.70	58.80	1	36,641	0.00%
2018/08/09	5	58.42	1	58.00	59.60	4	38,103	0.01%
2018/08/08	5	59.42	4	58.53	58.60	1	39,838	0.00%
2018/08/07	2	59.00	3	59.57	59.50	-1	40,602	0.00%
2018/08/03	11	56.55	9	56.68	57.80	2	42,958	0.00%
2018/08/02	12.9	57.61	3	58.37	56.50	9.9	43,259	0.02%
2018/08/01	4	62.10	0	0.00	61.80	4	43,841	0.01%
2018/07/31	1	62.10	3	62.43	63.00	-2	45,167	0.00%
2018/07/30	13	63.00	5	62.36	61.80	8	45,338	0.02%
2018/07/27	1	63.20	11	63.37	64.60	-10	45,469	-0.02%
2018/07/26	2	63.50	14	63.79	63.30	-12	45,878	-0.03%
2018/07/25	2	63.80	8	63.38	63.00	-6	46,171	-0.01%
2018/07/24	5	62.58	3	62.93	62.90	2	46,194	0.00%
2018/07/23	13	60.32	6	61.75	62.80	7	46,073	0.02%
2018/07/20	35	64.30	35	61.95	62.40	0	46,066	0.00%
2018/07/19	3	63.90	14	63.56	64.00	-11	45,727	-0.02%
2018/07/18	10	61.59	5	61.00	61.50	5	46,120	0.01%
2018/07/17	24	63.84	26	63.46	62.60	-2	46,538	0.00%
2018/07/16	10	64.00	23	64.22	64.30	-13	47,402	-0.03%
2018/07/13	33	63.63	30	62.92	62.30	3	48,285	0.01%
2018/07/12	26	62.60	23	62.38	62.10	3	47,998	0.01%
2018/07/11	38	61.98	36	61.67	62.00	2	47,915	0.00%
2018/07/10	14	61.40	45	61.72	62.40	-31	47,730	-0.06%
2018/07/09	16	58.39	14	58.96	57.80	2	47,682	0.00%
2018/07/06	9.2	57.82	4	56.58	58.70	5.2	47,345	0.01%
2018/07/05	8	53.70	14	54.33	53.90	-6	46,923	-0.01%
2018/07/04	35	55.26	19.1	54.23	53.00	15.9	46,768	0.03%
2018/07/03	9	58.77	7	59.57	58.10	2	46,387	0.00%
2018/07/02	2	60.30	4.2	60.83	59.10	-2.2	46,387	0.00%
2018/06/29	12	61.26	2	61.50	62.30	10	46,271	0.02%
2018/06/28	7	61.86	9	61.91	60.80	-2	46,268	0.00%
2018/06/27	22	60.81	20	61.00	61.60	2	45,965	0.00%
2018/06/26	21	59.84	27	60.00	60.70	-6	45,735	-0.01%
2018/06/25	29	58.38	14	58.79	57.60	15	45,247	0.03%
2018/06/22	60.7	60.48	59	60.44	59.70	1.7	45,234	0.00%
2018/06/21	5	62.14	4	62.23	62.50	1	45,060	0.00%
2018/06/20	12	62.15	43	61.13	60.60	-31	44,997	-0.07%
2018/06/19	50	65.15	22	65.17	64.50	28	44,847	0.06%
2018/06/15	46	68.12	36	68.06	66.60	10	44,751	0.02%
2018/06/14	58	67.05	79	67.76	68.10	-21	44,648	-0.05%
2018/06/13	71	68.38	81	68.54	67.00	-10	44,859	-0.02%
2018/06/12	78	71.71	65	72.44	70.00	13	44,681	0.03%
2018/06/11	43	67.05	45	67.69	69.70	-2	43,257	0.00%
2018/06/08	32	62.85	26	62.66	63.40	6	42,538	0.01%
2018/06/07	27	65.82	22	65.95	65.00	5	42,363	0.01%
2018/06/06	17	65.44	30	65.46	66.00	-13	42,989	-0.03%
2018/06/05	35	65.62	40	65.47	63.70	-5	43,474	-0.01%
2018/06/04	42	66.93	63	67.01	67.30	-21	42,688	-0.05%
2018/06/01	77	69.18	62	68.32	67.10	15	42,378	0.04%
2018/05/31	73	70.43	81	71.18	69.90	-8	41,822	-0.02%
2018/05/30	96	66.72	118	66.86	67.80	-22	40,393	-0.05%	大賣/
2018/05/29	53	66.42	89	67.51	66.40	-36	39,562	-0.09%
2018/05/28	92	64.03	151	64.55	64.80	-59	37,968	-0.16%	大賣/
2018/05/25	40	60.12	74	60.39	60.50	-34	36,847	-0.09%
2018/05/24	32	59.12	52	59.58	59.30	-20	36,381	-0.05%
2018/05/23	70	59.21	57	59.20	58.90	13	36,141	0.04%
2018/05/22	102	59.90	112	59.38	58.50	-10	35,613	-0.03%	大買/大賣/
2018/05/21	46	62.85	84	62.91	62.60	-38	34,997	-0.11%
2018/05/18	29	62.32	44.1	62.47	63.20	-15.1	34,507	-0.04%
2018/05/17	363	64.42	40	62.99	61.20	323	33,760	0.96%	大買/鉅額交易
2018/05/16	138	59.98	155	61.38	62.00	-17	32,460	-0.05%	大買/大賣/
2018/05/15	94	57.52	105	57.45	57.30	-11	31,009	-0.04%	大賣/
2018/05/14	117	57.65	27	56.89	58.10	90	30,392	0.30%	大買/
2018/05/11	44	54.84	42	55.21	52.90	2	29,133	0.01%
2018/05/10	18	52.11	21	52.45	53.50	-3	27,993	-0.01%
2018/05/09	23	53.29	26	53.17	52.50	-3	27,547	-0.01%
2018/05/08	133	52.48	132	53.40	53.80	1	26,881	0.00%	大買/大賣/
2018/05/07	0	0.00	4	49.46	50.00	-4	25,652	-0.02%
2018/05/04	12	47.82	13	47.83	47.25	-1	25,600	0.00%
2018/05/03	31	49.96	20	49.52	48.75	11	25,913	0.04%
2018/05/02	6	47.76	24	48.19	48.90	-18	25,992	-0.07%
2018/04/30	6	46.76	7	46.79	46.80	-1	26,032	0.00%
2018/04/26	49	48.04	29	47.69	45.90	20	28,276	0.07%
2018/04/25	22	46.15	22	46.57	47.60	0	28,445	0.00%
2018/04/24	66	48.96	68	49.10	46.25	-2	29,126	-0.01%
2018/04/23	15	50.21	42.1	50.10	48.80	-27.1	28,557	-0.09%
2018/04/20	67	48.73	54	49.17	48.70	13	28,578	0.05%
2018/04/19	18	47.38	30	48.18	49.10	-12	27,712	-0.04%
2018/04/18	2	44.95	5	44.65	44.65	-3	26,756	-0.01%
2018/04/17	32	45.50	27	45.07	44.05	5	26,930	0.02%
2018/04/16	15	45.80	18	45.94	45.50	-3	27,170	-0.01%
2018/04/13	40	46.26	44	45.95	45.65	-4	27,575	-0.01%
2018/04/12	16	44.62	16	44.61	44.90	0	27,359	0.00%
2018/04/11	5	45.39	6	45.68	45.05	-1	28,225	0.00%
2018/04/10	15	44.74	6	44.63	44.60	9	28,851	0.03%
2018/04/09	4	43.91	4	44.46	43.80	0	29,531	0.00%
2018/04/03	15	43.69	4	43.88	44.25	11	29,498	0.04%
2018/04/02	2	43.70	8	43.26	43.05	-6	29,804	-0.02%
2018/03/31	16	43.81	8	43.89	44.00	8	29,953	0.03%
2018/03/30	15	45.47	5	45.92	44.70	10	30,304	0.03%
2018/03/29	3	45.77	1	46.40	45.50	2	30,876	0.01%
2018/03/28	3	46.23	0	0.00	45.80	3	30,715	0.01%
2018/03/27	15	47.02	7	47.01	47.15	8	30,879	0.03%
2018/03/26	5	45.66	2	45.50	45.75	3	31,408	0.01%
2018/03/23	32	45.23	19	45.52	45.00	13	31,596	0.04%
2018/03/22	13	47.87	13	47.62	47.05	0	31,550	0.00%
2018/03/21	13	47.05	5	47.79	47.00	8	31,458	0.03%
2018/03/20	15	46.85	3	47.10	47.25	12	31,677	0.04%
2018/03/19	20	48.57	13	48.40	47.65	7	31,851	0.02%
2018/03/16	8	47.89	5	47.98	47.20	3	31,592	0.01%
2018/03/15	0	0.00	3	46.57	47.00	-3	31,638	-0.01%
2018/03/14	5	47.20	5	47.47	46.90	0	31,960	0.00%
2018/03/13	8	48.49	4.4	48.37	48.55	3.6	32,804	0.01%
2018/03/12	53	48.16	51	48.19	47.75	2	33,151	0.01%
2018/03/09	20	45.83	85	45.23	47.50	-65	33,111	-0.20%
2018/03/08	5	43.03	5	43.21	43.20	0	33,139	0.00%
2018/03/07	94	42.79	8	42.57	42.70	86	33,542	0.26%
2018/03/06	16	42.62	40	42.42	42.40	-24	33,993	-0.07%
2018/03/05	3	42.35	4	43.08	41.40	-1	34,392	0.00%
2018/03/02	3	44.17	0	0.00	44.10	3	34,552	0.01%
2018/03/01	3	44.82	1	45.00	45.00	2	35,135	0.01%
2018/02/27	12	46.25	10	45.28	45.30	2	35,753	0.01%
2018/02/26	8	45.72	2	46.03	45.50	6	36,140	0.02%
2018/02/23	5	44.81	3	44.73	44.50	2	36,662	0.01%
2018/02/22	4	44.43	1	44.85	44.15	3	38,036	0.01%
2018/02/21	4	44.94	6	44.80	45.00	-2	39,623	-0.01%
2018/02/12	2	43.95	63	43.33	43.00	-61	39,949	-0.15%
2018/02/09	1	42.25	2	43.20	42.90	-1	40,294	0.00%
2018/02/08	7	43.40	2	43.50	43.50	5	40,591	0.01%
2018/02/07	19	45.76	21	45.84	45.10	-2	40,855	0.00%
2018/02/06	72	43.69	73	45.31	42.50	-1	41,706	0.00%
2018/02/05	3	45.35	9	45.83	47.20	-6	43,336	-0.01%
2018/02/02	4	47.13	2	46.85	47.20	2	44,680	0.00%
2018/02/01	19	48.51	5	48.00	48.00	14	46,364	0.03%
2018/01/31	36	47.48	8	47.43	48.00	28	47,867	0.06%
2018/01/30	0	0.00	4	49.38	48.60	-4	48,603	-0.01%
2018/01/29	0	0.00	1	49.55	49.85	-1	48,644	0.00%
2018/01/26	7	50.29	10	50.22	49.00	-3	48,988	-0.01%
2018/01/25	37	51.30	4	50.93	49.50	33	48,892	0.07%
2018/01/24	6	52.32	4	52.35	52.30	2	48,813	0.00%
2018/01/23	51	54.05	35	53.78	52.40	16	49,067	0.03%
2018/01/22	28	50.79	75	52.35	53.60	-47	48,434	-0.10%
2018/01/19	23	48.20	4	48.44	48.75	19	49,111	0.04%
2018/01/18	18	48.38	44	48.31	47.90	-26	49,222	-0.05%
2018/01/17	14	47.39	12	47.04	46.90	2	49,485	0.00%
2018/01/16	43	47.17	44	47.90	47.05	-1	50,360	0.00%
2018/01/15	6	46.42	6.6	46.68	47.00	-0.6	51,050	0.00%
2018/01/12	11	46.72	14	46.23	45.90	-3	51,888	-0.01%
2018/01/11	6	46.10	2	45.88	46.20	4	52,157	0.01%
2018/01/10	11	46.45	5	46.70	45.85	6	52,303	0.01%
2018/01/09	10	46.47	12	46.60	47.25	-2	52,530	0.00%
2018/01/08	14.5	46.45	28.1	46.10	45.05	-13.6	52,941	-0.03%
2018/01/05	51	47.86	35	47.51	47.15	16	53,817	0.03%
2018/01/04	28	44.99	30	46.06	46.50	-2	54,411	0.00%
2018/01/03	47	44.03	51	44.34	43.95	-4	53,809	-0.01%
2018/01/02	3	42.32	0	0.00	42.35	3	53,322	0.01%