富邦上証正2 (00633L)-凱基-三重券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
36.25
漲跌
▼0.42
漲幅
-1.15%
成交量
4,370張
產業
上市
225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

富邦上証正2 (00633L)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	36.54	21.2	36.35	36.25	-20.1	8,726	-0.23%
2024/05/07	0	0.00	13.1	36.67	36.67	-13.1	8,983	-0.15%
2024/05/06	36	36.67	16.1	36.91	36.29	19.9	9,164	0.22%
2024/05/03	70	36.44	15.4	36.63	36.50	54.6	9,271	0.59%
2024/05/02	4	36.08	0.1	36.21	36.26	4	9,798	0.04%
2024/04/30	0	0.00	0	35.68	35.75	0	10,066	0.00%
2024/04/29	11	36.18	11.6	36.18	35.97	-0.6	10,271	-0.01%
2024/04/26	8	34.60	0.5	35.10	35.22	7.6	10,239	0.07%
2024/04/25	0	0.00	0.1	34.34	34.20	-0.1	10,315	0.00%
2024/04/22	5	34.37	0.3	34.17	33.93	4.7	10,839	0.04%
2024/04/19	10.1	33.76	0	0.00	33.77	10.1	10,854	0.09%
2024/04/18	16	34.54	21.3	34.39	34.37	-5.3	10,879	-0.05%
2024/04/17	0	0.00	3	33.53	33.54	-3	10,833	-0.03%
2024/04/16	3	33.75	3.2	33.66	33.80	-0.2	10,869	0.00%
2024/04/15	10	33.68	21.2	33.29	33.68	-11.2	10,847	-0.10%
2024/04/11	10	32.43	11	32.55	32.75	-1	10,900	-0.01%
2024/04/09	13.1	32.92	0	0.00	32.84	13.1	10,947	0.12%
2024/04/02	24	33.98	10.3	34.36	33.93	13.7	11,261	0.12%
2024/04/01	1	34.20	14.2	34.17	34.19	-13.2	11,224	-0.12%
2024/03/28	5	33.46	1	32.90	33.34	4	11,120	0.04%
2024/03/26	31	33.08	16	33.14	33.25	15	11,116	0.13%
2024/03/25	10	32.78	53	33.11	33.13	-43	11,114	-0.39%
2024/03/22	42	32.92	5	32.58	32.94	37	11,064	0.33%
2024/03/21	0	0.00	0.1	33.79	33.49	-0.1	10,989	0.00%
2024/03/20	0	0.00	1.1	33.50	33.45	-1.1	11,071	-0.01%
2024/03/19	3	33.28	5.1	33.05	33.36	-2.1	11,143	-0.02%
2024/03/18	0	0.00	25	33.00	33.05	-25	11,173	-0.22%
2024/03/15	20	32.66	10	32.98	32.48	10	11,186	0.09%
2024/03/14	1	32.69	0	0.00	32.72	1	11,326	0.01%
2024/03/13	1	33.33	6	32.84	33.01	-5	11,316	-0.04%
2024/03/12	1	32.95	1.1	32.99	33.50	-0.1	11,412	0.00%
2024/03/11	0	0.00	0.2	32.67	32.50	-0.2	11,493	0.00%
2024/03/07	1.1	31.87	0.1	31.94	31.81	1	11,286	0.01%
2024/03/06	1	32.50	0.1	32.47	32.30	0.9	11,198	0.01%
2024/03/05	5	31.90	24	31.94	32.06	-19	11,128	-0.17%
2024/03/01	0	0.00	11	31.77	31.61	-11	10,962	-0.10%
2024/02/29	11	31.56	11	31.45	31.47	0	11,019	0.00%
2024/02/26	36	31.48	2	31.69	31.42	34	10,913	0.31%
2024/02/23	2	32.27	0	0.00	32.07	2	10,825	0.02%
2024/02/22	5	31.76	1	31.94	32.05	4	10,779	0.04%
2024/02/21	1	32.23	51.5	30.80	32.25	-50.5	10,738	-0.47%
2024/02/20	16	30.12	15.1	30.26	30.07	0.9	10,337	0.01%
2024/02/19	31	29.88	25	30.11	29.88	6	10,299	0.06%
2024/02/16	0	0.00	5.4	29.95	30.40	-5.4	10,130	-0.05%
2024/02/15	0	0.00	20.3	29.26	29.36	-20.3	9,925	-0.20%
2024/02/05	71	26.81	120.2	27.20	27.71	-49.2	9,695	-0.51%	大賣/
2024/02/02	21	27.11	10	26.87	26.89	11	9,339	0.12%
2024/02/01	17	27.14	62	27.57	27.47	-45	9,161	-0.49%
2024/01/31	43	27.07	43	27.40	27.32	0	8,993	0.00%
2024/01/30	34.2	27.75	5	27.64	27.51	29.2	8,821	0.33%
2024/01/29	17	28.57	20.1	28.71	28.39	-3	8,569	-0.04%
2024/01/26	10	28.33	0.1	28.55	28.24	9.9	8,362	0.12%
2024/01/25	30	27.97	100.2	28.30	28.47	-70.2	8,213	-0.85%
2024/01/24	80	27.01	15	27.16	26.70	65	7,766	0.84%
2024/01/23	65	26.62	60	26.93	26.88	5	7,458	0.07%
2024/01/22	12	27.53	1	27.38	27.26	11	7,241	0.15%
2024/01/19	6	26.85	17.4	26.96	27.03	-11.4	7,130	-0.16%
2024/01/18	24.6	26.04	13.2	25.99	25.77	11.4	6,965	0.16%
2024/01/17	5	26.83	5	26.91	26.83	0	6,609	0.00%
2024/01/16	10.3	27.23	10	27.52	27.15	0.3	6,610	0.00%
2024/01/15	20	27.51	20	27.57	27.39	0	6,564	0.00%
2024/01/12	35	27.19	30	27.37	27.34	5	6,564	0.08%
2024/01/11	0	0.00	40	27.38	27.62	-40	6,647	-0.60%
2024/01/10	75	27.29	90	27.49	27.29	-15	6,574	-0.23%
2024/01/09	1	27.35	0	0.00	27.15	1	6,526	0.02%
2024/01/08	15.1	27.56	0	0.00	27.26	15.1	6,472	0.23%
2024/01/05	0	0.00	20	28.33	28.29	-20	6,305	-0.32%
2024/01/04	10	27.97	90	28.10	27.82	-80	6,328	-1.26%
2024/01/03	10	28.49	0	0.00	28.39	10	6,200	0.16%
2024/01/02	91	29.42	0	0.00	28.66	91	6,172	1.47%
2023/12/29	12	29.36	0.1	29.54	29.34	11.9	5,935	0.20%
2023/12/28	1	28.76	0.1	29.15	29.21	0.9	5,848	0.02%
2023/12/27	31	27.95	30	28.08	27.94	1	5,768	0.02%
2023/12/26	0	27.85	0	0.00	27.85	0	5,727	0.00%
2023/12/22	40.2	28.11	80	28.38	28.34	-39.9	5,770	-0.69%
2023/12/21	10	27.37	10	27.69	28.08	0	5,737	0.00%
2023/12/20	0	27.90	0	0.00	27.91	0	5,734	0.00%
2023/12/15	40.5	27.97	40	28.48	27.87	0.5	5,693	0.01%
2023/12/14	21.1	28.29	0	0.00	28.03	21.1	5,581	0.38%
2023/12/13	20	28.36	0	0.00	28.36	20	5,518	0.36%
2023/12/11	10	28.18	10	28.30	28.47	0	5,437	0.00%
2023/12/08	15	29.08	30	29.16	29.18	-15	5,300	-0.28%
2023/12/07	30.1	28.94	30	29.00	29.02	0.1	5,274	0.00%
2023/12/06	16	29.20	15	29.33	29.33	1	5,159	0.02%
2023/12/05	1	29.81	0	0.00	29.89	1	4,995	0.02%
2023/12/04	1	30.50	0	0.00	30.43	1	5,019	0.02%
2023/11/30	5	30.97	0	0.00	31.09	5	4,998	0.10%
2023/11/27	10	31.51	52	31.46	31.32	-42	5,141	-0.82%
2023/11/24	22	32.30	40	32.57	32.20	-18	5,143	-0.35%
2023/11/23	40	32.35	0	0.00	32.10	40	5,184	0.77%
2023/11/22	20	32.56	20	32.75	32.62	0	5,489	0.00%
2023/11/21	0	0.00	0	33.00	33.22	0	5,455	0.00%
2023/11/20	30	32.64	10	32.34	32.67	20	5,461	0.37%
2023/11/13	0	32.99	0	0.00	32.88	0	5,614	0.00%
2023/11/10	1	33.17	0	0.00	33.17	1	5,605	0.02%
2023/11/08	5	33.76	5	34.00	33.76	0	5,903	0.00%
2023/11/07	10	33.94	0	0.00	33.84	10	6,020	0.17%
2023/11/06	0	0.00	0.1	34.37	34.21	-0.1	6,124	0.00%
2023/11/01	0	0.00	12	33.82	33.80	-12	6,199	-0.19%
2023/10/27	0	0.00	22.1	32.57	33.05	-22.1	6,304	-0.35%
2023/10/25	2	32.31	2	32.38	32.08	0	6,762	0.00%
2023/10/23	1	31.54	105	31.77	31.63	-104	6,730	-1.54%	大賣/鉅額交易
2023/10/20	4	31.99	3	32.25	31.83	1	6,893	0.01%
2023/10/19	33.3	33.07	0	0.00	32.47	33.3	6,842	0.49%
2023/10/18	0.1	34.20	0	34.65	34.09	0.1	6,697	0.00%
2023/10/16	3	34.16	0	0.00	34.11	3	6,734	0.04%
2023/10/13	20.1	34.78	20	35.08	34.54	0.1	6,725	0.00%
2023/10/12	10	35.51	10	36.00	35.47	0	6,759	0.00%
2023/10/05	3	34.57	0	0.00	34.56	3	6,904	0.04%
2023/10/04	15	34.68	1	34.90	34.30	14	6,933	0.20%
2023/10/03	65.1	35.44	0	0.00	35.09	65.1	6,917	0.94%
2023/10/02	52	36.30	10	36.45	36.20	42	6,856	0.61%
2023/09/28	20	35.83	0	0.00	35.75	20	6,894	0.29%
2023/09/27	0	0.00	15	36.41	36.10	-15	6,879	-0.22%
2023/09/26	69	36.24	0	0.00	36.23	69	6,843	1.01%
2023/09/25	0	0.00	26.1	37.28	36.89	-26.1	6,874	-0.38%
2023/09/22	1	35.50	2	36.14	36.65	-1	6,900	-0.01%
2023/09/21	2	36.02	0	0.00	35.97	2	6,878	0.03%
2023/09/18	0.1	36.01	0	0.00	36.58	0.1	7,107	0.00%
2023/09/15	0.5	36.52	0.1	37.00	36.32	0.5	7,088	0.01%
2023/09/13	5.4	36.30	5	36.44	36.48	0.4	7,107	0.01%
2023/09/12	26	36.90	0	0.00	36.91	26	7,169	0.36%
2023/09/11	0	0.00	30.4	36.91	37.34	-30.4	7,209	-0.42%
2023/09/08	26.2	36.45	0	0.00	36.45	26.2	7,314	0.36%
2023/09/07	9	37.31	0	0.00	37.24	9	7,286	0.12%
2023/09/06	0.1	37.80	0	0.00	37.96	0.1	7,249	0.00%
2023/09/04	0	0.00	2.2	38.07	38.47	-2.2	7,254	-0.03%
2023/09/01	0	0.00	41	37.29	37.11	-41	7,176	-0.57%
2023/08/31	42.1	36.74	0	0.00	36.68	42.1	7,201	0.58%
2023/08/28	52.2	37.67	149.2	38.05	36.99	-97.1	7,158	-1.36%	大賣/
2023/08/22	4.1	35.73	0	0.00	35.47	4.1	7,142	0.06%
2023/08/21	2.1	35.99	2	36.37	36.16	0.1	7,163	0.00%
2023/08/18	0	0.00	34	37.21	36.91	-34	7,181	-0.47%
2023/08/17	37	37.16	58	36.72	36.92	-21	7,239	-0.29%
2023/08/16	10	37.27	3	37.46	37.31	7	7,242	0.10%
2023/08/15	74	37.40	0	37.32	37.01	74	7,357	1.01%
2023/08/14	28.3	37.31	0	0.00	37.20	28.3	7,371	0.38%
2023/08/11	0	0.00	5	38.97	39.08	-5	7,174	-0.07%
2023/08/10	0.1	39.85	0	0.00	39.85	0.1	7,123	0.00%
2023/08/08	0	0.00	1	40.49	40.53	-1	7,120	-0.01%
2023/08/07	5.3	40.43	5	40.96	40.33	0.3	7,055	0.00%
2023/08/04	1	41.45	1.4	41.67	41.43	-0.4	7,140	-0.01%
2023/08/02	5.1	39.98	2	40.37	39.84	3.1	7,131	0.04%
2023/08/01	1	40.91	0	0.00	40.74	1	7,169	0.01%
2023/07/31	25	41.71	131.1	41.65	41.00	-106.1	7,135	-1.49%	大賣/鉅額交易
2023/07/28	5	38.34	13.3	40.14	40.53	-8.3	6,918	-0.12%
2023/07/27	2	39.01	4.1	38.97	38.93	-2.1	6,724	-0.03%
2023/07/26	0	0.00	7	38.45	38.26	-7	6,684	-0.10%
2023/07/25	0	0.00	13.5	38.29	38.40	-13.5	6,750	-0.20%
2023/07/24	0	36.46	4	36.02	36.09	-4	6,517	-0.06%
2023/07/21	6	36.91	0	0.00	36.47	6	6,528	0.09%
2023/07/19	5	35.99	0	0.00	35.97	5	6,674	0.07%
2023/07/18	3	36.29	0	0.00	36.31	3	6,671	0.04%
2023/07/14	20	37.50	12	37.50	37.33	8	6,645	0.12%
2023/07/13	0.1	36.63	1.4	36.96	37.27	-1.2	6,642	-0.02%
2023/07/06	0.1	35.27	0	0.00	35.30	0.1	6,756	0.00%
2023/07/05	1.1	35.78	0	0.00	35.89	1.1	6,783	0.02%
2023/07/03	0	0.00	0.1	36.24	36.42	-0.1	6,947	0.00%
2023/06/29	26	35.44	0	0.00	34.90	26	7,040	0.37%
2023/06/28	0	35.10	0	0.00	35.25	0	7,111	0.00%
2023/06/27	1	34.95	0	0.00	35.00	1	7,114	0.01%
2023/06/26	1	34.85	2	35.28	34.83	-1	7,128	-0.01%
2023/06/21	0	0.00	2	36.46	36.32	-2	6,998	-0.03%
2023/06/20	26.1	36.82	1	36.51	36.51	25.1	7,013	0.36%
2023/06/19	45	36.99	21	37.67	36.82	24	7,080	0.34%
2023/06/16	0	0.00	31.1	37.44	37.73	-31.1	7,052	-0.44%
2023/06/15	0	0.00	1.4	36.69	36.96	-1.4	7,070	-0.02%
2023/06/14	1	36.30	1.4	36.35	36.25	-0.4	7,118	-0.01%
2023/06/13	26	35.35	1	35.55	35.40	25	7,002	0.36%
2023/06/12	2	35.00	0.3	35.52	35.56	1.7	7,005	0.02%
2023/06/09	0	0.00	1.3	35.18	35.17	-1.3	7,071	-0.02%
2023/06/08	20.2	34.50	40.1	34.83	34.91	-19.9	7,113	-0.28%
2023/06/07	20.2	34.74	0	0.00	34.62	20.2	7,182	0.28%
2023/06/06	3	35.46	0.1	35.65	35.23	2.9	7,216	0.04%
2023/06/02	2	34.74	62.1	35.10	34.94	-60.1	7,307	-0.82%
2023/06/01	3	34.00	0	0.00	34.32	3	7,391	0.04%
2023/05/31	10.1	34.00	0	0.00	33.55	10.1	7,412	0.14%
2023/05/30	20.6	34.91	0	0.00	34.13	20.6	7,343	0.28%
2023/05/29	17	35.38	0	0.00	35.01	17	7,435	0.23%
2023/05/26	16.1	35.25	0	0.00	35.41	16.1	7,531	0.21%
2023/05/25	18.3	35.74	10	35.88	35.43	8.3	7,532	0.11%
2023/05/24	17.2	36.68	10	36.80	36.61	7.2	7,390	0.10%
2023/05/23	6	37.58	0	0.00	37.52	6	7,318	0.08%
2023/05/19	20.1	37.53	23	37.85	37.57	-2.9	7,402	-0.04%
2023/05/18	2	37.90	0	0.00	38.02	2	7,332	0.03%
2023/05/17	3.3	38.45	0	0.00	37.99	3.3	7,314	0.05%
2023/05/16	0	0.00	30.1	38.97	38.68	-30.1	7,341	-0.41%
2023/05/15	2	37.66	0	0.00	38.32	2	7,381	0.03%
2023/05/12	21	38.40	0	0.00	38.10	21	7,364	0.29%
2023/05/11	2	38.82	0	0.00	38.75	2	7,363	0.03%
2023/05/10	13.2	38.78	23	39.61	38.82	-9.8	7,403	-0.13%
2023/05/09	0	0.00	5	40.49	40.57	-5	7,342	-0.07%
2023/05/08	0	0.00	1	39.59	39.82	-1	7,378	-0.01%
2023/05/04	0	0.00	0.2	39.03	39.00	-0.2	7,515	0.00%
2023/05/03	0.2	38.11	0	0.00	38.01	0.2	7,630	0.00%
2023/05/02	0	0.00	0.1	39.27	38.82	-0.1	7,741	0.00%
2023/04/28	1	38.84	5.3	38.48	38.74	-4.3	7,903	-0.05%
2023/04/27	0	0.00	0.1	37.92	37.89	-0.1	7,926	0.00%
2023/04/26	3	37.69	0	0.00	37.70	3	8,196	0.04%
2023/04/25	1.1	37.39	0	0.00	37.19	1.1	8,292	0.01%
2023/04/24	7.6	37.70	2.2	37.88	37.60	5.3	8,215	0.07%
2023/04/21	0.1	38.90	0	0.00	38.68	0.1	8,144	0.00%
2023/04/20	22	39.39	0	0.00	39.07	22	8,185	0.27%
2023/04/19	1	40.10	3	40.02	40.10	-2	8,238	-0.02%
2023/04/18	0	0.00	7.4	40.11	40.33	-7.4	8,320	-0.09%
2023/04/17	0	0.00	11.3	39.15	39.66	-11.3	8,426	-0.13%
2023/04/14	5	38.26	28	38.75	38.36	-23	8,393	-0.27%
2023/04/13	5.1	37.92	5	38.44	38.25	0.1	8,462	0.00%
2023/04/12	6.7	38.43	0	0.00	38.22	6.7	8,482	0.08%
2023/04/10	5	38.51	6	38.98	39.06	-1	8,500	-0.01%
2023/04/07	6	39.01	10	39.20	39.00	-4	8,592	-0.05%
2023/04/06	14.1	38.85	0	0.00	38.55	14.1	8,497	0.17%
2023/03/31	0	0.00	12.1	39.52	39.33	-12.1	8,441	-0.14%
2023/03/29	7	38.55	40	38.79	38.39	-33	8,356	-0.39%
2023/03/27	5	38.02	0	0.00	38.00	5	8,508	0.06%
2023/03/22	6	38.41	5.1	38.91	38.37	0.9	8,580	0.01%
2023/03/21	3	37.47	19	37.87	38.20	-16	8,521	-0.19%
2023/03/20	21.1	37.56	1	37.96	37.29	20.1	8,541	0.24%
2023/03/17	3	38.57	5	38.79	38.26	-2	8,573	-0.02%
2023/03/16	3	37.57	13	38.02	37.97	-10	8,587	-0.12%
2023/03/15	15	38.49	15	38.83	38.22	0	8,671	0.00%
2023/03/14	20.1	38.08	10	38.05	38.00	10.1	8,867	0.11%
2023/03/13	0	0.00	29	38.59	38.59	-29	8,926	-0.32%
2023/03/10	21.1	38.23	5	38.68	38.36	16.1	8,891	0.18%
2023/03/09	13.4	39.02	2	39.06	39.06	11.4	8,993	0.13%
2023/03/08	29.1	39.59	19	39.52	39.38	10.1	8,932	0.11%
2023/03/07	6	40.63	25	41.40	40.77	-19	9,136	-0.21%
2023/03/06	51.1	40.99	5	41.01	40.95	46.1	9,270	0.50%
2023/03/03	30.1	41.29	25	41.69	41.37	5.1	9,193	0.06%
2023/03/02	45	41.41	0	0.00	41.43	45	9,272	0.49%
2023/03/01	0	0.00	78	41.27	41.64	-78	9,334	-0.84%
2023/02/24	75.1	40.65	2	40.14	40.46	73.1	9,329	0.78%
2023/02/23	11	41.55	0	0.00	41.37	11	9,338	0.12%
2023/02/22	5	42.19	0	0.00	41.87	5	9,296	0.05%
2023/02/21	5	42.05	14	42.28	42.10	-9	9,386	-0.10%
2023/02/20	44	40.47	47	41.04	41.53	-3	9,407	-0.03%
2023/02/17	14	41.57	5	41.65	41.55	9	9,518	0.09%
2023/02/16	1	42.79	3	42.87	42.92	-2	9,745	-0.02%
2023/02/15	4	42.12	0	0.00	41.89	4	9,848	0.04%
2023/02/14	1	42.15	0	0.00	42.15	1	9,873	0.01%
2023/02/13	9	42.12	1	42.35	42.64	8	9,995	0.08%
2023/02/10	3	41.55	1	41.86	41.40	2	9,997	0.02%
2023/02/09	1	41.88	0	0.00	42.13	1	10,160	0.01%
2023/02/07	1	41.36	35	41.61	41.33	-34	10,427	-0.33%
2023/02/06	37	40.86	0	0.00	40.63	37	10,501	0.35%
2023/02/03	9.2	42.13	0	0.00	41.92	9.2	10,493	0.09%
2023/02/02	8	44.12	1	43.57	43.60	7	10,582	0.07%
2023/02/01	1.1	43.26	1	43.53	43.62	0.1	10,571	0.00%
2023/01/31	1.4	44.76	0	0.00	44.14	1.4	10,542	0.01%
2023/01/30	0	0.00	8.4	45.30	45.14	-8.4	10,433	-0.08%
2023/01/17	2.1	44.93	18	44.05	44.05	-15.9	10,411	-0.15%
2023/01/16	0	0.00	10.5	45.09	45.30	-10.5	10,696	-0.10%
2023/01/13	0	0.00	0.6	42.81	42.85	-0.6	10,474	-0.01%
2023/01/11	1	42.31	0.3	42.27	42.30	0.7	10,483	0.01%
2023/01/10	10	41.85	0	0.00	41.80	10	10,470	0.10%
2023/01/06	0	0.00	0.3	41.37	41.20	-0.3	10,468	0.00%
2023/01/05	0	0.00	60.6	40.05	40.70	-60.6	10,417	-0.58%
2023/01/04	15	38.56	12	38.90	38.65	3	10,314	0.03%
2023/01/03	38.1	38.16	25	38.41	38.65	13.1	10,426	0.13%
2022/12/30	0.1	39.02	2.3	38.99	39.15	-2.2	10,318	-0.02%
2022/12/29	17	38.23	15	38.44	38.44	2	10,275	0.02%
2022/12/28	10	38.60	21	39.07	39.25	-11	10,364	-0.11%
2022/12/27	35	39.42	35.8	39.61	39.21	-0.8	10,290	-0.01%
2022/12/26	1	38.64	2	38.78	38.59	-1	10,222	-0.01%
2022/12/23	1	38.06	0	0.00	38.44	1	10,249	0.01%
2022/12/22	0	0.00	20.2	39.20	38.83	-20.2	10,255	-0.20%
2022/12/20	52.2	38.91	10	37.61	37.61	42.2	10,249	0.41%
2022/12/19	35.4	39.78	0.5	40.88	39.85	34.9	10,149	0.34%
2022/12/16	0	0.00	0.5	40.32	40.12	-0.5	10,078	-0.01%
2022/12/15	11	39.56	10	39.70	39.96	1	10,051	0.01%
2022/12/14	20	39.51	28	40.03	40.25	-8	10,037	-0.08%
2022/12/13	8	39.51	0	0.00	39.59	8	9,973	0.08%
2022/12/12	0	0.00	0.3	40.29	39.86	-0.3	9,960	0.00%
2022/12/09	0	0.00	0.1	40.20	40.06	-0.1	9,979	0.00%
2022/12/07	0	0.00	2.4	39.88	40.33	-2.4	9,849	-0.02%
2022/12/06	0	0.00	47.2	39.27	39.44	-47.2	9,859	-0.48%
2022/12/05	5	37.99	6.2	38.63	38.53	-1.2	9,673	-0.01%
2022/12/01	11	38.00	57.2	38.33	37.99	-46.2	9,482	-0.49%
2022/11/30	0	0.00	0.6	36.89	36.79	-0.6	9,317	-0.01%
2022/11/29	0	0.00	3.9	36.07	36.52	-3.9	9,394	-0.04%
2022/11/28	5.4	33.57	3	33.63	33.48	2.4	9,180	0.03%
2022/11/25	0	0.00	5	35.00	34.97	-5	9,027	-0.06%
2022/11/24	6.8	34.83	0	0.00	34.44	6.8	9,122	0.07%
2022/11/22	0	0.00	6	35.21	35.30	-6	9,147	-0.07%
2022/11/21	5.4	34.77	0	0.00	34.47	5.4	9,042	0.06%
2022/11/18	0	0.00	15.1	35.73	35.79	-15.1	8,977	-0.17%
2022/11/17	18.1	35.42	0	0.00	35.14	18.1	8,973	0.20%
2022/11/16	10	36.38	10	36.69	36.41	0	9,017	0.00%
2022/11/15	1	35.00	47	36.53	36.69	-46	9,054	-0.51%
2022/11/14	46	36.28	7.2	36.48	35.86	38.8	8,904	0.44%
2022/11/11	0	0.00	36	35.09	35.07	-36	8,787	-0.41%
2022/11/10	10.1	33.35	6	33.53	33.24	4.1	8,741	0.05%
2022/11/09	6.1	34.18	5	34.93	33.89	1.1	8,711	0.01%
2022/11/08	15	34.87	0	0.00	34.67	15	8,608	0.17%
2022/11/07	0	0.00	8	35.86	35.63	-8	8,586	-0.09%
2022/11/04	0	0.00	2.6	35.12	35.42	-2.6	8,493	-0.03%
2022/11/02	0	0.00	1.8	33.39	33.87	-1.8	8,320	-0.02%
2022/10/31	2.1	31.00	0	0.00	30.82	2.1	8,129	0.03%
2022/10/28	5.4	32.12	3	32.23	31.51	2.4	7,904	0.03%
2022/10/27	9.2	33.57	0	0.00	32.77	9.2	8,079	0.11%
2022/10/26	6	34.03	3	34.25	34.16	3	8,243	0.04%
2022/10/25	4.3	34.61	6	34.14	34.25	-1.7	8,313	-0.02%
2022/10/24	10.9	35.18	1	36.54	34.46	9.9	8,379	0.12%
2022/10/21	11	37.37	2	37.23	37.16	9	8,043	0.11%
2022/10/20	14.3	37.21	15	38.05	37.73	-0.7	8,078	-0.01%
2022/10/19	18.3	38.56	0	0.00	37.95	18.3	8,017	0.23%
2022/10/18	0.1	39.42	0	0.00	39.21	0.1	7,963	0.00%
2022/10/17	1	38.80	0	0.00	39.21	1	7,980	0.01%
2022/10/14	0	0.00	45.8	38.84	39.96	-45.8	7,984	-0.57%
2022/10/13	1	37.58	2	38.05	37.93	-1	7,908	-0.01%
2022/10/12	24.2	37.66	1	37.27	37.23	23.2	7,974	0.29%
2022/10/11	30.3	38.49	6	38.65	38.31	24.3	8,042	0.30%
2022/10/07	0.2	41.91	0	0.00	41.86	0.2	7,931	0.00%
2022/10/05	0	0.00	22.5	41.68	42.80	-22.5	8,085	-0.28%
2022/10/04	0	0.00	6	40.22	40.33	-6	8,038	-0.07%
2022/10/03	12.2	39.20	3	39.61	38.83	9.2	8,184	0.11%
2022/09/30	2	40.25	0	0.00	40.36	2	8,153	0.02%
2022/09/28	2.1	40.69	1	40.96	40.69	1.1	8,274	0.01%
2022/09/27	6	39.98	7	40.30	40.86	-1	8,349	-0.01%
2022/09/26	0	0.00	39.1	40.73	40.81	-39.1	8,346	-0.47%
2022/09/23	0	0.00	1	40.55	40.40	-1	8,377	-0.01%
2022/09/22	19.1	39.88	0	0.00	39.75	19.1	8,519	0.22%
2022/09/21	10	40.46	14	40.80	40.75	-4	8,590	-0.05%
2022/09/19	7	40.94	1	41.40	41.24	6	8,766	0.07%
2022/09/16	33.5	41.89	2	41.69	41.31	31.5	8,819	0.36%
2022/09/15	1	42.56	8	43.07	42.50	-7	8,797	-0.08%
2022/09/14	19	42.58	10	42.97	42.31	9	8,852	0.10%
2022/09/13	0	0.00	23.5	42.68	43.69	-23.5	8,880	-0.26%
2022/09/12	0	0.00	11	41.89	41.86	-11	8,929	-0.12%
2022/09/08	0	0.00	23.1	41.68	41.58	-23.1	9,024	-0.26%
2022/09/06	0	0.00	0.1	41.34	41.27	-0.1	9,563	0.00%
2022/09/05	11.2	40.92	0	0.00	40.80	11.2	9,657	0.12%
2022/09/02	33.1	41.80	2	42.34	41.43	31.1	9,644	0.32%
2022/09/01	23	42.53	14	42.74	42.54	9	9,700	0.09%
2022/08/31	6	41.99	30	42.70	43.48	-24	9,844	-0.24%
2022/08/30	16	41.86	6	41.99	41.79	10	9,913	0.10%
2022/08/29	25	42.34	12	42.51	42.32	13	10,018	0.13%
2022/08/26	8	43.20	15	43.40	43.13	-7	10,037	-0.07%
2022/08/25	7.1	42.09	2	42.23	42.36	5.1	10,039	0.05%
2022/08/24	11	42.58	1	42.77	42.67	10	9,988	0.10%
2022/08/23	3	42.81	2	42.94	42.91	1	10,090	0.01%
2022/08/19	0	0.00	17	43.35	43.17	-17	9,941	-0.17%
2022/08/18	17.3	43.19	0	0.00	42.95	17.3	10,076	0.17%
2022/08/17	4.1	42.93	14	43.57	43.81	-9.9	9,954	-0.10%
2022/08/16	10	43.55	0	0.00	43.29	10	9,934	0.10%
2022/08/15	0.1	43.21	11.2	43.39	43.46	-11.1	10,058	-0.11%
2022/08/12	2	42.91	3.5	43.24	43.38	-1.5	10,148	-0.01%
2022/08/11	11	42.73	13.1	41.97	42.93	-2.1	10,122	-0.02%
2022/08/10	16.2	41.81	1	42.53	41.33	15.2	10,204	0.15%
2022/08/08	0	0.00	7	42.83	42.55	-7	10,240	-0.07%
2022/08/04	5	41.74	3	41.71	41.90	2	10,439	0.02%
2022/08/03	10	42.08	11	42.37	41.91	-1	10,577	-0.01%
2022/08/02	21.3	42.61	4	42.45	42.37	17.3	10,517	0.16%
2022/08/01	6	43.22	7	43.73	44.00	-1	10,303	-0.01%
2022/07/29	44	44.35	30	45.26	43.83	14	10,447	0.13%
2022/07/28	26	45.22	17	45.96	45.29	9	10,309	0.09%
2022/07/27	23	45.05	6	45.38	45.01	17	10,256	0.17%
2022/07/26	2	45.78	9	45.70	45.97	-7	10,223	-0.07%
2022/07/25	13	45.13	4	45.31	45.16	9	10,445	0.09%
2022/07/22	5	45.15	43	46.34	45.45	-38	10,705	-0.35%
2022/07/21	2	45.72	0	0.00	45.58	2	10,810	0.02%
2022/07/20	13	46.27	13	46.64	46.08	0	11,121	0.00%
2022/07/19	37	45.85	0	0.00	45.45	37	11,309	0.33%
2022/07/18	21	45.47	20	46.13	46.76	1	11,365	0.01%
2022/07/15	20	47.64	32	47.09	46.98	-12	11,340	-0.11%
2022/07/14	12	46.55	0	0.00	46.95	12	11,472	0.10%
2022/07/13	4	46.65	4	47.43	47.25	0	11,536	0.00%
2022/07/12	0	0.00	20	48.09	47.28	-20	11,620	-0.17%
2022/07/11	26.2	47.71	3	47.40	47.31	23.2	11,625	0.20%
2022/07/08	0	49.54	6	50.12	49.54	-6	11,554	-0.05%
2022/07/07	0.1	48.75	0	0.00	49.55	0.1	11,599	0.00%
2022/07/06	5.1	49.48	0	0.00	49.19	5.1	11,626	0.04%
2022/07/05	0.1	50.15	1	51.35	50.45	-0.9	11,682	-0.01%
2022/07/04	1	49.70	1	50.50	50.80	0	11,661	0.00%
2022/07/01	0.2	50.30	0	0.00	50.25	0.2	11,710	0.00%
2022/06/30	1	51.35	1.6	51.04	51.55	-0.6	11,689	-0.01%
2022/06/29	0.1	49.76	0.1	50.20	49.35	0	11,736	0.00%
2022/06/28	0.1	49.01	0	0.00	49.54	0.1	11,748	0.00%
2022/06/27	4	49.34	6.2	49.56	49.06	-2.2	11,788	-0.02%
2022/06/24	1	48.00	1.5	47.73	47.82	-0.5	11,694	0.00%
2022/06/21	0	0.00	2	46.96	46.56	-2	11,841	-0.02%
2022/06/20	0	0.00	1.4	46.49	46.58	-1.4	11,864	-0.01%
2022/06/17	6	44.35	17.1	45.27	45.91	-11.1	11,730	-0.09%
2022/06/16	13.1	45.18	4	45.35	45.01	9.1	11,706	0.08%
2022/06/15	0	0.00	34.1	43.71	46.21	-34.1	11,691	-0.29%
2022/06/14	34.1	42.26	11	42.29	42.29	23.1	11,647	0.20%
2022/06/13	9.2	42.90	2	42.84	42.70	7.2	11,914	0.06%
2022/06/10	1.1	42.51	1.9	43.89	43.97	-0.8	12,111	-0.01%
2022/06/09	2	43.47	1.5	43.96	43.29	0.5	12,080	0.00%
2022/06/08	2.1	43.18	1.1	43.54	42.81	1	12,067	0.01%
2022/06/07	0.1	42.70	5.3	42.39	42.70	-5.2	11,936	-0.04%
2022/06/06	1	40.19	2.2	41.20	41.55	-1.2	11,854	-0.01%
2022/06/01	1	40.80	0	0.00	40.70	1	11,832	0.01%
2022/05/31	0	0.00	0.6	40.55	41.04	-0.6	11,845	-0.01%
2022/05/30	1	39.84	1	40.00	39.70	0	11,717	0.00%
2022/05/27	0	0.00	38	39.73	39.25	-38	11,633	-0.33%
2022/05/26	4	38.42	2	38.46	38.73	2	11,550	0.02%
2022/05/25	8.1	38.65	0	0.00	38.62	8.1	11,391	0.07%
2022/05/24	21.4	39.41	0	0.00	39.15	21.4	11,355	0.19%
2022/05/23	13.2	40.02	3	40.58	40.06	10.2	11,264	0.09%
2022/05/20	1	40.60	1.4	40.71	40.94	-0.4	11,179	0.00%
2022/05/19	1	38.34	1	38.80	38.77	0	11,043	0.00%
2022/05/18	15.1	38.89	15	39.15	39.20	0.1	11,019	0.00%
2022/05/17	0	0.00	36.2	39.42	39.76	-36.2	10,859	-0.33%
2022/05/16	36	38.95	0	0.00	38.78	36	10,792	0.33%
2022/05/13	1	39.30	7	39.58	39.15	-6	10,684	-0.06%
2022/05/12	9	38.68	2	39.12	38.66	7	10,600	0.07%
2022/05/11	0	0.00	39.8	39.19	39.67	-39.8	10,514	-0.38%
2022/05/10	2.1	36.80	3	37.40	37.90	-0.9	10,363	-0.01%
2022/05/09	6.7	37.46	2	37.90	36.83	4.7	10,201	0.05%
2022/05/06	35.1	38.72	0	0.00	38.27	35.1	10,254	0.34%
2022/05/05	5	40.30	11.1	40.62	40.78	-6.1	10,051	-0.06%
2022/05/04	5	40.13	0	0.00	40.02	5	10,010	0.05%
2022/04/29	4	39.19	8	39.75	40.65	-4	10,019	-0.04%
2022/04/28	5	39.44	15.1	39.52	39.24	-10.1	9,814	-0.10%
2022/04/27	28	37.63	30.1	38.35	38.75	-2.1	9,646	-0.02%
2022/04/26	16.2	37.26	15	37.79	38.30	1.2	9,489	0.01%
2022/04/25	41.1	39.14	28	39.81	39.22	13.1	9,238	0.14%
2022/04/22	10	39.56	10	40.41	40.69	0	9,042	0.00%
2022/04/21	21	40.78	20	41.02	40.80	1	8,983	0.01%
2022/04/20	25	41.30	25	41.58	41.58	0	8,887	0.00%
2022/04/19	5	42.40	0	0.00	42.40	5	8,716	0.06%
2022/04/18	10	42.11	10	42.35	42.31	0	8,558	0.00%
2022/04/14	0	0.00	6	43.18	43.75	-6	8,393	-0.07%
2022/04/13	5	42.75	0	0.00	42.96	5	8,408	0.06%
2022/04/12	0	0.00	34	41.72	42.43	-34	8,337	-0.41%
2022/04/11	36	41.24	12	40.75	41.03	24	8,388	0.29%
2022/04/08	1	43.20	1	43.18	43.20	0	8,247	0.00%
2022/04/01	0	0.00	0.2	42.83	43.35	-0.2	8,102	0.00%
2022/03/31	0	0.00	3	41.95	41.65	-3	7,887	-0.04%
2022/03/30	8	41.25	0.2	41.53	41.61	7.8	7,831	0.10%
2022/03/28	2.2	39.43	2	39.76	40.01	0.2	7,719	0.00%
2022/03/25	2	41.15	0	0.00	40.75	2	7,635	0.03%
2022/03/24	1	41.40	1	41.76	41.82	0	7,577	0.00%
2022/03/23	1	42.25	1	42.33	42.25	0	7,557	0.00%
2022/03/22	5	41.72	1	41.65	41.74	4	7,478	0.05%
2022/03/21	0	0.00	1	41.96	41.21	-1	7,496	-0.01%
2022/03/18	1	40.11	0	0.00	40.88	1	7,461	0.01%
2022/03/17	8	41.84	27	41.62	41.51	-19	7,428	-0.26%
2022/03/16	15	36.64	8	37.62	38.20	7	7,139	0.10%
2022/03/15	10	37.66	1	38.25	37.10	9	6,967	0.13%
2022/03/14	1	40.57	1	41.31	40.35	0	6,714	0.00%
2022/03/11	14	41.05	9	41.48	40.24	5	6,622	0.08%
2022/03/10	3	42.79	4	42.73	42.61	-1	6,496	-0.02%
2022/03/09	4.1	40.93	0	0.00	40.56	4.1	6,428	0.06%
2022/03/08	8	42.81	2	43.34	42.43	6	6,290	0.10%
2022/03/07	3	44.04	0	0.00	43.63	3	6,191	0.05%
2022/03/04	5	46.48	0	0.00	46.22	5	6,104	0.08%
2022/03/03	4	47.98	0	0.00	47.90	4	6,038	0.07%
2022/03/02	2	48.59	1	48.91	48.56	1	5,998	0.02%
2022/03/01	0	0.00	5	49.19	48.90	-5	6,031	-0.08%
2022/02/25	4	48.08	3	48.71	48.08	1	6,017	0.02%
2022/02/24	4	47.95	0	0.00	47.48	4	5,971	0.07%
2022/02/23	1	49.10	0	0.00	49.08	1	5,934	0.02%
2022/02/22	4	48.98	2	48.41	48.65	2	5,935	0.03%
2022/02/21	0	0.00	1	50.40	50.40	-1	5,905	-0.02%
2022/02/18	0	0.00	2	50.45	51.00	-2	5,861	-0.03%
2022/02/17	0	0.00	2	51.05	50.80	-2	5,879	-0.03%
2022/02/15	1	50.10	0	0.00	49.67	1	5,837	0.02%
2022/02/14	1	49.93	1	49.84	49.84	0	5,904	0.00%
2022/02/11	0	0.00	3	51.53	51.10	-3	5,993	-0.05%
2022/02/10	2	50.33	0	0.00	50.25	2	5,951	0.03%
2022/02/09	3	50.20	12	50.54	51.00	-9	5,948	-0.15%
2022/02/08	10	48.85	0	0.00	48.83	10	5,897	0.17%
2022/02/07	2	50.20	2	50.80	50.20	0	5,796	0.00%
2022/01/26	2	50.70	0	0.00	50.50	2	5,760	0.03%
2022/01/25	9	51.76	1	51.90	51.40	8	5,837	0.14%
2022/01/24	4	52.68	12	53.00	53.00	-8	5,849	-0.14%
2022/01/21	13	53.10	7	53.56	52.95	6	5,860	0.10%
2022/01/20	1	52.80	15	53.17	53.55	-14	5,811	-0.24%
2022/01/19	3	51.50	2	52.48	51.45	1	5,768	0.02%
2022/01/18	2	51.48	4	51.63	51.65	-2	5,778	-0.03%
2022/01/17	2	50.30	0	0.00	50.75	2	5,749	0.03%
2022/01/14	11	51.01	1	51.45	51.00	10	5,782	0.17%
2022/01/13	7	52.56	1	54.00	52.40	6	5,709	0.11%
2022/01/12	0	0.00	12	53.02	53.05	-12	5,706	-0.21%
2022/01/11	9	52.64	4	53.20	52.40	5	5,725	0.09%
2022/01/10	2	52.15	5	53.05	53.05	-3	5,821	-0.05%
2022/01/07	0	0.00	2	53.20	53.10	-2	5,827	-0.03%
2022/01/06	12	53.00	0	0.00	52.65	12	5,830	0.21%
2022/01/05	16	54.27	45	54.34	54.00	-29	5,794	-0.50%
2022/01/04	9	53.79	12	54.14	54.10	-3	5,830	-0.05%
2022/01/03	5	54.58	0	0.00	54.45	5	5,869	0.09%
2021/12/30	2	54.53	1	55.35	54.95	1	5,892	0.02%
2021/12/29	41	54.88	0	0.00	54.40	41	5,864	0.70%
2021/12/28	5	56.40	0	0.00	56.40	5	5,762	0.09%
2021/12/24	0	0.00	1	56.60	56.40	-1	5,779	-0.02%
2021/12/23	1	55.50	0	0.00	55.65	1	5,737	0.02%
2021/12/21	1	56.00	0	0.00	56.05	1	5,805	0.02%
2021/12/20	4	56.08	0	0.00	56.35	4	5,825	0.07%
2021/12/17	4	56.93	0	0.00	56.95	4	5,809	0.07%
2021/12/16	6	57.98	0	0.00	58.05	6	5,827	0.10%
2021/12/15	9	58.62	0	0.00	58.35	9	5,869	0.15%
2021/12/14	4	59.56	4	59.78	59.85	0	5,866	0.00%
2021/12/13	2	60.70	13	61.92	60.70	-11	5,863	-0.19%
2021/12/10	2	59.68	0	0.00	59.80	2	5,842	0.03%
2021/12/09	0	0.00	13	59.04	60.70	-13	5,848	-0.22%
2021/12/08	1	55.60	8	56.81	57.20	-7	5,715	-0.12%
2021/12/07	1	56.15	10	56.13	56.15	-9	5,746	-0.16%
2021/12/06	1	55.85	2	55.55	55.65	-1	5,754	-0.02%
2021/12/02	0	0.00	3	53.37	53.40	-3	5,856	-0.05%
2021/12/01	1	52.75	0	0.00	52.75	1	5,959	0.02%
2021/11/30	2	52.85	1	53.75	52.75	1	6,068	0.02%
2021/11/29	3	52.97	1	53.75	52.90	2	6,152	0.03%
2021/11/26	4	53.85	0	0.00	53.50	4	6,389	0.06%
2021/11/25	1	54.60	0	0.00	54.60	1	6,531	0.02%
2021/11/23	0	0.00	9	54.75	55.05	-9	6,756	-0.13%
2021/11/22	0	0.00	3	54.95	54.90	-3	6,843	-0.04%
2021/11/19	4	53.06	5	53.89	53.75	-1	6,866	-0.01%
2021/11/18	4	53.56	0	0.00	53.75	4	6,955	0.06%
2021/11/17	1	54.50	3	55.00	54.65	-2	6,988	-0.03%
2021/11/16	15	54.80	15	55.21	54.50	0	7,200	0.00%
2021/11/15	4	54.08	2	55.05	54.30	2	7,234	0.03%
2021/11/12	3	54.52	4	55.40	54.55	-1	7,347	-0.01%
2021/11/11	2	54.25	7	53.74	54.60	-5	7,388	-0.07%
2021/11/10	9	52.31	2	52.30	52.20	7	7,358	0.10%
2021/11/09	6	54.11	0	0.00	53.90	6	7,288	0.08%
2021/11/08	2	54.45	0	0.00	54.95	2	7,302	0.03%
2021/11/05	11	55.17	12	55.08	55.25	-1	7,441	-0.01%
2021/11/04	2	54.65	1	54.80	54.95	1	7,508	0.01%
2021/11/03	3	53.78	1	53.85	53.65	2	7,607	0.03%
2021/11/02	12	54.70	0	0.00	53.50	12	7,667	0.16%
2021/11/01	6	55.53	0	0.00	56.25	6	7,611	0.08%
2021/10/29	1	56.45	1	56.75	56.65	0	7,619	0.00%
2021/10/28	5	56.35	1	56.55	56.45	4	7,641	0.05%
2021/10/27	29	56.91	7	57.16	56.55	22	7,827	0.28%
2021/10/26	0	0.00	1	59.70	58.60	-1	7,932	-0.01%
2021/10/25	4	58.46	0	0.00	58.50	4	7,963	0.05%
2021/10/22	0	0.00	9	58.92	59.55	-9	8,144	-0.11%
2021/10/21	2	57.55	14	57.31	57.55	-12	8,169	-0.15%
2021/10/20	6	56.39	1	57.70	56.40	5	8,402	0.06%
2021/10/19	0	0.00	12	57.00	56.80	-12	8,415	-0.14%
2021/10/18	13	56.16	0	0.00	55.20	13	8,406	0.15%
2021/10/15	1	57.30	3	58.12	58.00	-2	8,394	-0.02%
2021/10/14	2	57.55	0	0.00	57.70	2	8,376	0.02%
2021/10/13	0	0.00	20	58.67	58.70	-20	8,414	-0.24%
2021/10/12	0	0.00	4	57.74	57.30	-4	8,361	-0.05%
2021/10/08	5	56.45	10	55.46	56.50	-5	8,340	-0.06%
2021/10/07	0	0.00	11	52.90	53.40	-11	8,204	-0.13%
2021/10/06	2	50.47	0	0.00	51.00	2	8,177	0.02%
2021/10/05	2	50.48	0	0.00	50.95	2	8,210	0.02%
2021/10/04	0	0.00	2	51.98	51.75	-2	8,323	-0.02%
2021/10/01	5	52.11	3	51.77	51.50	2	8,398	0.02%
2021/09/30	3	53.60	4	54.19	53.95	-1	8,414	-0.01%
2021/09/29	6	52.71	6	53.69	53.90	0	8,400	0.00%
2021/09/28	0	0.00	8	54.20	54.05	-8	8,393	-0.10%
2021/09/27	3	53.00	10	53.64	53.40	-7	8,534	-0.08%
2021/09/24	4	50.21	9	51.68	51.55	-5	8,473	-0.06%
2021/09/23	1	50.90	3	51.20	50.35	-2	8,416	-0.02%
2021/09/22	5	50.17	5	50.00	50.50	0	8,426	0.00%
2021/09/17	4	50.95	7	51.14	52.00	-3	8,372	-0.04%
2021/09/16	5	51.12	3	51.40	51.25	2	8,433	0.02%
2021/09/15	6	52.37	2	52.30	51.40	4	8,362	0.05%
2021/09/14	0	0.00	1	55.00	53.95	-1	8,356	-0.01%
2021/09/13	12	54.48	16	54.18	54.25	-4	8,297	-0.05%
2021/09/10	0	0.00	8	54.23	54.75	-8	8,269	-0.10%
2021/09/09	5	52.80	0	0.00	52.60	5	8,278	0.06%
2021/09/07	3	52.75	7	53.88	53.90	-4	8,238	-0.05%
2021/09/06	0	0.00	19	53.36	53.35	-19	8,312	-0.23%
2021/09/03	13	51.24	8	51.97	51.40	5	8,381	0.06%
2021/09/02	6	51.16	0	0.00	51.35	6	8,341	0.07%
2021/09/01	0	0.00	29	49.91	51.45	-29	8,264	-0.35%
2021/08/31	13	48.35	9	49.17	48.37	4	8,152	0.05%
2021/08/30	22	49.41	8	49.84	49.74	14	8,125	0.17%
2021/08/27	16	50.74	18	51.56	51.00	-2	8,086	-0.02%
2021/08/26	14	50.93	2	50.85	50.60	12	8,057	0.15%
2021/08/25	4	52.35	3	53.05	52.50	1	8,023	0.01%
2021/08/24	10	51.45	33	52.04	52.55	-23	8,057	-0.29%
2021/08/23	7	50.53	18	51.07	50.95	-11	8,072	-0.14%
2021/08/20	34	50.72	1	51.50	49.22	33	8,056	0.41%
2021/08/19	8	52.86	2	52.63	52.65	6	7,956	0.08%
2021/08/18	2	52.90	1	53.20	54.65	1	8,037	0.01%
2021/08/17	2	54.08	0	0.00	53.85	2	8,185	0.02%
2021/08/16	1	55.75	3	56.25	55.65	-2	8,194	-0.02%
2021/08/13	3	55.13	0	0.00	55.05	3	8,228	0.04%
2021/08/12	16	55.93	1	55.60	55.60	15	8,179	0.18%
2021/08/11	6	56.73	9	57.31	56.55	-3	8,203	-0.04%
2021/08/10	19	53.99	19	54.69	55.05	0	8,147	0.00%
2021/08/09	11	55.01	43	55.05	55.40	-32	8,236	-0.39%
2021/08/06	8	52.83	2	53.05	52.95	6	8,186	0.07%
2021/08/05	5	53.29	4	54.31	53.85	1	8,147	0.01%
2021/08/04	4	53.71	3	54.55	53.95	1	8,137	0.01%
2021/08/03	3	53.13	7	54.19	54.40	-4	8,170	-0.05%
2021/08/02	10	49.88	27	52.90	53.95	-17	8,310	-0.20%
2021/07/30	13	51.02	1	50.40	50.30	12	8,130	0.15%
2021/07/29	16	53.77	17	54.05	53.40	-1	8,050	-0.01%
2021/07/28	36	51.11	30	52.13	52.05	6	7,991	0.08%
2021/07/27	12	54.84	43	54.99	54.25	-31	7,753	-0.40%
2021/07/26	34	57.50	0	0.00	54.95	34	7,673	0.44%
2021/07/23	9	61.98	0	0.00	61.70	9	7,496	0.12%
2021/07/22	3	63.10	3	63.95	63.35	0	7,471	0.00%
2021/07/21	19	63.04	18	64.34	62.85	1	7,540	0.01%
2021/07/20	0	0.00	2	63.00	62.75	-2	7,598	-0.03%
2021/07/19	10	62.16	7	62.89	62.80	3	7,673	0.04%
2021/07/16	3	63.60	1	64.60	63.60	2	7,644	0.03%
2021/07/15	1	62.05	11	63.81	64.30	-10	7,701	-0.13%
2021/07/14	14	62.43	6	62.99	62.65	8	7,721	0.10%
2021/07/13	1	64.15	5	64.26	64.00	-4	7,824	-0.05%
2021/07/12	18	63.23	35	63.77	63.80	-17	7,831	-0.22%
2021/07/09	24	62.11	15	63.05	62.45	9	7,924	0.11%
2021/07/08	9	64.56	4	65.83	63.90	5	7,830	0.06%
2021/07/07	0	0.00	7	65.00	65.20	-7	7,807	-0.09%
2021/07/06	0	0.00	1	64.25	64.30	-1	8,040	-0.01%
2021/07/05	9	64.06	0	0.00	63.95	9	8,123	0.11%
2021/07/02	23	65.60	1	67.90	64.80	22	8,106	0.27%
2021/07/01	11	67.25	13	67.54	67.80	-2	8,141	-0.02%
2021/06/30	2	68.05	11	68.52	68.20	-9	8,177	-0.11%
2021/06/29	14	68.06	0	0.00	67.95	14	8,261	0.17%
2021/06/28	2	69.55	2	69.43	69.15	0	8,325	0.00%
2021/06/25	3	68.40	18	68.80	69.65	-15	8,379	-0.18%
2021/06/24	2	67.00	0	0.00	67.30	2	8,354	0.02%
2021/06/23	5	66.96	12	67.39	67.05	-7	8,465	-0.08%
2021/06/22	1	65.90	4	66.15	66.45	-3	8,537	-0.04%
2021/06/21	5	65.35	5	66.01	64.85	0	8,642	0.00%
2021/06/18	17	65.77	4	65.75	65.75	13	8,676	0.15%
2021/06/17	10	66.60	10	67.48	67.00	0	8,667	0.00%
2021/06/16	15	67.87	3	67.72	67.25	12	8,774	0.14%
2021/06/15	23	68.60	6	68.56	68.85	17	8,811	0.19%
2021/06/11	86	72.17	0	0.00	70.95	86	8,798	0.98%
2021/06/10	5	71.60	35	72.67	73.30	-30	8,674	-0.35%
2021/06/09	23	71.11	25	71.47	71.25	-2	8,787	-0.02%
2021/06/08	42	71.67	63	73.24	70.10	-21	8,860	-0.24%
2021/06/07	59	72.11	9	73.17	71.95	50	8,821	0.57%
2021/06/04	50	72.35	45	73.44	74.60	5	8,864	0.06%
2021/06/03	0	0.00	63	72.83	72.95	-63	8,907	-0.71%
2021/06/02	55	72.11	4	73.50	72.10	51	9,157	0.56%
2021/06/01	39	71.87	56	72.79	72.60	-17	9,317	-0.18%
2021/05/31	37	72.37	0	0.00	72.15	37	9,344	0.40%
2021/05/28	2	73.85	2	74.60	74.90	0	9,291	0.00%
2021/05/27	2	73.73	3	74.45	74.20	-1	9,380	-0.01%
2021/05/26	2	74.05	5	74.37	73.85	-3	9,422	-0.03%
2021/05/25	1	71.20	76	70.24	73.20	-75	9,389	-0.80%
2021/05/24	23	67.28	13	67.92	67.95	10	9,377	0.11%
2021/05/21	59	68.12	36	68.49	68.05	23	9,438	0.24%
2021/05/20	10	68.58	0	0.00	68.70	10	9,548	0.10%
2021/05/19	22	68.31	5	68.65	68.25	17	9,629	0.18%
2021/05/18	6	69.04	7	68.96	69.10	-1	9,725	-0.01%
2021/05/17	0	0.00	32	68.84	69.45	-32	9,781	-0.33%
2021/05/14	5	63.60	30	65.28	66.50	-25	9,834	-0.25%
2021/05/13	7	63.91	1	63.80	63.10	6	9,870	0.06%
2021/05/12	5	64.30	12	65.01	64.75	-7	9,874	-0.07%
2021/05/11	12	61.90	79	63.23	64.30	-67	9,856	-0.68%
2021/05/10	69	62.80	0	0.00	62.15	69	9,755	0.71%
2021/05/07	4	65.40	13	65.60	65.25	-9	9,654	-0.09%
2021/05/06	23	65.51	14	67.17	65.35	9	9,749	0.09%
2021/05/05	5	65.85	30	65.98	65.85	-25	9,738	-0.26%
2021/05/04	5	65.20	1	65.25	65.25	4	9,810	0.04%
2021/05/03	28	65.74	1	65.90	65.00	27	9,944	0.27%
2021/04/29	0	0.00	33	67.22	67.35	-33	9,987	-0.33%
2021/04/28	11	65.30	40	65.83	65.65	-29	10,011	-0.29%
2021/04/27	39	65.17	5	65.70	65.70	34	10,086	0.34%
2021/04/26	10	67.35	10	68.40	67.40	0	10,053	0.00%
2021/04/23	2	67.40	31	67.18	67.35	-29	9,947	-0.29%
2021/04/22	22	65.91	0	0.00	66.00	22	9,918	0.22%
2021/04/21	17	65.30	17	65.92	66.70	0	9,983	0.00%
2021/04/20	9	65.51	19	66.62	66.95	-10	10,032	-0.10%
2021/04/19	10	64.03	77	64.87	65.80	-67	10,062	-0.67%
2021/04/16	5	62.47	16	63.32	63.45	-11	10,001	-0.11%
2021/04/15	68	63.11	15	63.44	62.20	53	10,138	0.52%
2021/04/14	26	64.20	30	64.78	64.55	-4	10,109	-0.04%
2021/04/13	10	64.23	52	65.68	64.00	-42	10,210	-0.41%
2021/04/12	40	64.65	20	64.45	64.50	20	10,266	0.19%
2021/04/09	47	66.26	8	67.41	65.85	39	10,143	0.38%
2021/04/08	36	67.01	76	67.58	68.10	-40	10,314	-0.39%
2021/04/07	56	67.21	6	67.13	66.90	50	10,337	0.48%
2021/04/06	19	70.07	27	70.75	69.25	-8	10,162	-0.08%
2021/04/01	0	0.00	15	68.48	68.20	-15	10,170	-0.15%
2021/03/31	26	67.36	7	67.14	67.00	19	10,139	0.19%
2021/03/30	2	68.70	15	68.97	68.70	-13	10,043	-0.13%
2021/03/29	12	67.39	66	68.06	67.80	-54	10,008	-0.54%
2021/03/26	1	66.95	68	66.82	67.20	-67	9,968	-0.67%
2021/03/25	7	64.21	15	64.73	64.95	-8	9,915	-0.08%
2021/03/24	18	65.54	13	66.67	64.80	5	9,796	0.05%
2021/03/23	39	66.39	3	67.65	65.85	36	9,728	0.37%
2021/03/22	94	67.23	122	67.68	66.85	-28	9,652	-0.29%	大賣/
2021/03/19	109	67.53	2	68.00	65.90	107	9,577	1.12%	大買/鉅額交易
2021/03/18	0	0.00	54	70.27	70.60	-54	9,418	-0.57%
2021/03/17	75	69.09	76	70.03	69.15	-1	9,417	-0.01%
2021/03/16	16	68.73	17	69.30	69.10	-1	9,339	-0.01%
2021/03/15	32	68.61	0	0.00	67.55	32	9,301	0.34%
2021/03/12	19	69.90	63	70.93	70.20	-44	9,138	-0.48%
2021/03/11	62	69.86	88	70.00	69.95	-26	9,143	-0.28%
2021/03/10	16	67.49	8	67.62	66.65	8	9,189	0.09%
2021/03/09	12	66.77	8	67.41	67.55	4	9,092	0.04%
2021/03/08	88	70.13	20	73.15	68.40	68	9,012	0.75%
2021/03/05	60	71.27	27	71.86	71.15	33	8,871	0.37%
2021/03/04	54	74.15	5	73.30	73.10	49	8,885	0.55%
2021/03/03	20	75.28	87	76.04	76.70	-67	8,855	-0.76%
2021/03/02	55	75.35	25	77.48	72.70	30	8,846	0.34%
2021/02/26	85	76.44	31	77.14	75.95	54	8,774	0.62%
2021/02/25	10.5	79.26	26	80.32	79.70	-15.5	8,691	-0.18%
2021/02/24	54	80.40	5	78.95	78.60	49	8,751	0.56%
2021/02/23	28	82.87	26	83.48	83.95	2	8,552	0.02%
2021/02/22	45.5	86.24	15	86.40	84.90	30.5	8,497	0.36%
2021/02/19	20	88.00	20	88.58	89.05	0	8,345	0.00%
2021/02/18	12	89.40	10	89.60	90.50	2	8,315	0.02%
2021/02/17	0	0.00	1	94.00	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	2	81.83	82.90	-2	8,299	-0.02%
2021/02/04	1	79.40	2	80.70	79.10	-1	8,154	-0.01%
2021/02/01	0	0.00	2	76.00	76.40	-2	8,318	-0.02%
2021/01/29	5	76.10	15	76.60	75.20	-10	8,411	-0.12%
2021/01/28	21	75.89	27	76.71	75.90	-6	8,502	-0.07%
2021/01/27	7	78.50	8	79.08	78.70	-1	8,567	-0.01%
2021/01/26	16	79.68	5	81.25	79.45	11	8,582	0.13%
2021/01/25	0	0.00	1	80.80	81.75	-1	8,573	-0.01%
2021/01/22	6	78.68	0	0.00	78.90	6	8,465	0.07%
2021/01/21	0	0.00	3	79.05	80.10	-3	8,509	-0.04%
2021/01/20	8	77.48	0	0.00	76.85	8	8,457	0.09%
2021/01/19	1	78.70	0	0.00	78.95	1	8,455	0.01%
2021/01/18	0	0.00	3	78.82	79.35	-3	8,665	-0.03%
2021/01/15	2	77.45	1	79.60	77.15	1	8,768	0.01%
2021/01/14	2	78.50	0	0.00	78.05	2	8,799	0.02%
2021/01/12	1	77.30	1	79.15	79.60	0	8,635	0.00%
2021/01/07	0	0.00	34	77.62	78.40	-34	8,804	-0.39%
2021/01/05	0	0.00	1	73.40	73.75	-1	8,676	-0.01%
2021/01/04	0	0.00	1	72.35	72.60	-1	8,872	-0.01%
2020/12/31	0	0.00	3	70.85	71.10	-3	8,718	-0.03%
2020/12/30	0	0.00	5	68.60	68.70	-5	8,467	-0.06%
2020/12/23	0	0.00	10	66.85	66.35	-10	8,328	-0.12%
2020/12/21	0	0.00	1	66.50	66.75	-1	8,403	-0.01%
2020/12/17	0	0.00	1	66.40	66.60	-1	8,591	-0.01%
2020/12/16	0	0.00	21	65.04	65.05	-21	8,686	-0.24%
2020/12/15	5	63.35	20	63.68	63.75	-15	8,789	-0.17%
2020/12/14	5	63.90	10	64.28	64.15	-5	8,876	-0.06%
2020/12/11	17	64.48	0	0.00	62.95	17	8,958	0.19%
2020/12/10	15	64.48	15	64.75	64.60	0	8,973	0.00%
2020/12/09	1	65.35	0	0.00	65.35	1	8,998	0.01%
2020/12/08	10	66.05	0	0.00	66.15	10	9,027	0.11%
2020/12/07	15	66.35	2	66.13	66.40	13	9,049	0.14%
2020/12/04	1	67.10	0	0.00	67.30	1	9,113	0.01%
2020/12/03	1	67.05	0	0.00	67.55	1	9,137	0.01%
2020/12/02	0	0.00	1	68.30	67.90	-1	9,266	-0.01%
2020/12/01	2	66.73	0	0.00	67.10	2	9,364	0.02%
2020/11/27	0	0.00	1	65.20	64.95	-1	9,259	-0.01%
2020/11/25	2	63.98	0	0.00	63.90	2	9,492	0.02%
2020/11/23	0	0.00	4	64.79	65.65	-4	9,714	-0.04%
2020/11/20	0	0.00	1	63.50	63.15	-1	9,667	-0.01%
2020/11/18	0	0.00	2	62.60	62.60	-2	9,780	-0.02%
2020/11/17	6	61.80	57	62.13	61.80	-51	9,863	-0.52%
2020/11/16	15	61.23	7	61.04	61.50	8	10,081	0.08%
2020/11/13	50	61.27	5	60.45	59.95	45	10,156	0.44%
2020/11/12	4	62.43	0	0.00	62.30	4	10,083	0.04%
2020/11/10	0	0.00	15	64.22	63.95	-15	10,465	-0.14%
2020/11/09	0	0.00	4	63.55	64.10	-4	10,458	-0.04%
2020/11/06	9	62.83	1	62.90	61.25	8	10,520	0.08%
2020/11/05	2	61.40	134	62.12	61.70	-132	10,615	-1.24%	大賣/鉅額交易
2020/11/04	2	59.95	5	60.27	60.30	-3	10,580	-0.03%
2020/11/03	3	59.10	33	59.12	59.30	-30	10,552	-0.28%
2020/11/02	33	57.81	5	58.25	57.60	28	10,669	0.26%
2020/10/30	1	58.15	0	0.00	58.15	1	10,783	0.01%
2020/10/29	8	57.48	13	58.26	59.10	-5	10,942	-0.05%
2020/10/28	20	57.73	57	58.26	58.35	-37	10,978	-0.34%
2020/10/27	39	57.63	0	0.00	57.70	39	11,135	0.35%
2020/10/26	8	58.53	0	0.00	58.05	8	11,096	0.07%
2020/10/23	19	60.26	40	60.89	60.85	-21	11,042	-0.19%
2020/10/22	42	58.83	42	59.25	59.65	0	11,014	0.00%
2020/10/21	0	0.00	22	59.58	59.20	-22	11,091	-0.20%
2020/10/20	7	58.98	21	59.06	59.20	-14	11,344	-0.12%
2020/10/19	24	60.21	11	61.00	59.40	13	11,684	0.11%
2020/10/16	21	59.49	16	60.22	59.70	5	11,736	0.04%
2020/10/15	6	58.87	2	59.58	59.60	4	11,690	0.03%
2020/10/14	6	58.75	2	58.93	58.75	4	11,806	0.03%
2020/10/13	6	58.93	7	59.06	59.20	-1	12,060	-0.01%
2020/10/12	1	58.90	56	57.77	58.95	-55	12,316	-0.45%
2020/10/07	0	0.00	16	55.96	55.95	-16	12,405	-0.13%
2020/10/06	0	0.00	37	55.49	55.50	-37	12,634	-0.29%
2020/10/05	6	54.56	0	0.00	54.60	6	12,841	0.05%
2020/09/30	3	54.92	2	55.55	54.85	1	13,166	0.01%
2020/09/29	3	55.20	3	55.60	54.45	0	13,475	0.00%
2020/09/28	10	54.95	15	55.20	55.00	-5	13,940	-0.04%
2020/09/25	0	0.00	1	54.60	53.75	-1	14,544	-0.01%
2020/09/24	24	54.23	0	0.00	53.60	24	14,844	0.16%
2020/09/23	40	55.15	0	0.00	55.20	40	14,954	0.27%
2020/09/22	34	55.82	17	56.19	56.30	17	15,099	0.11%
2020/09/21	15	56.60	6	57.71	56.25	9	15,086	0.06%
2020/09/18	15	55.50	93	56.27	57.05	-78	15,063	-0.52%
2020/09/17	70	55.26	10	55.15	54.80	60	15,043	0.40%
2020/09/16	9	56.66	0	0.00	56.30	9	15,213	0.06%
2020/09/15	1	56.90	18	56.81	57.00	-17	15,211	-0.11%
2020/09/14	0	0.00	66	56.01	55.95	-66	15,163	-0.44%
2020/09/11	45	54.61	1	54.50	55.30	44	15,202	0.29%
2020/09/10	10	55.30	5	55.65	55.55	5	15,173	0.03%
2020/09/09	23	54.63	16	55.08	54.90	7	15,257	0.05%
2020/09/08	39	55.65	20	55.80	55.80	19	15,128	0.13%
2020/09/07	37	56.66	46	57.13	56.80	-9	15,107	-0.06%
2020/09/04	31	56.66	0	0.00	56.30	31	15,084	0.21%
2020/09/03	25	58.60	36	59.26	58.70	-11	14,964	-0.07%
2020/09/02	28	58.51	1	58.70	58.65	27	14,989	0.18%
2020/09/01	12	58.13	0	0.00	58.70	12	15,037	0.08%
2020/08/31	2	59.90	8	60.09	59.90	-6	14,991	-0.04%
2020/08/28	0	0.00	23	57.89	58.00	-23	14,849	-0.15%
2020/08/27	28	55.63	27	56.05	56.05	1	14,886	0.01%
2020/08/26	47	56.64	75	57.42	56.75	-28	14,921	-0.19%
2020/08/25	6	57.15	1	57.70	57.05	5	15,071	0.03%
2020/08/24	6	56.76	1	57.20	56.80	5	15,076	0.03%
2020/08/21	1	56.10	44	56.59	56.10	-43	15,208	-0.28%
2020/08/20	58	55.84	1	54.90	54.90	57	15,199	0.38%
2020/08/19	49	57.61	0	0.00	57.65	49	15,037	0.33%
2020/08/18	1	58.15	0	0.00	58.55	1	15,009	0.01%
2020/08/17	14	57.75	47	58.02	59.25	-33	15,191	-0.22%
2020/08/14	1	54.35	3	55.08	55.25	-2	14,895	-0.01%
2020/08/13	3	54.50	43	55.01	54.70	-40	14,868	-0.27%
2020/08/12	65	54.25	0	0.00	53.85	65	14,886	0.44%
2020/08/11	1	56.60	48	55.95	56.95	-47	14,705	-0.32%
2020/08/10	2	53.60	10	54.64	55.45	-8	14,687	-0.05%
2020/08/07	14	53.48	0	0.00	53.20	14	14,680	0.10%
2020/08/06	12	54.54	0	0.00	54.45	12	14,680	0.08%
2020/08/05	40	55.50	46	56.03	55.45	-6	14,590	-0.04%
2020/08/04	35	55.84	45	56.47	56.35	-10	14,670	-0.07%
2020/08/03	5	55.16	7	55.80	55.25	-2	14,716	-0.01%
2020/07/31	24	54.50	15	55.27	54.35	9	14,687	0.06%
2020/07/30	12	54.80	12	55.19	54.70	0	14,739	0.00%
2020/07/29	8	53.74	43	54.56	54.55	-35	14,747	-0.24%
2020/07/28	3	53.15	17	53.28	53.15	-14	14,799	-0.09%
2020/07/27	22	52.21	5	53.50	52.25	17	14,869	0.11%
2020/07/24	43	53.73	0	0.00	52.90	43	14,805	0.29%
2020/07/23	25	55.63	3	55.90	56.20	22	14,780	0.15%
2020/07/22	7	57.74	6	58.53	57.85	1	14,617	0.01%
2020/07/21	1	56.35	0	0.00	56.35	1	14,461	0.01%
2020/07/20	0	0.00	6	56.53	56.70	-6	14,454	-0.04%
2020/07/17	15	53.86	4	54.66	53.75	11	14,274	0.08%
2020/07/16	31	56.43	3	56.67	54.65	28	14,153	0.20%
2020/07/15	8	59.25	9	59.50	59.00	-1	13,982	-0.01%
2020/07/14	5	59.67	1	59.50	59.00	4	14,182	0.03%
2020/07/13	5	59.43	2	59.73	61.30	3	14,095	0.02%
2020/07/10	3	60.20	1	60.85	60.00	2	13,997	0.01%
2020/07/09	1	61.65	2	61.10	61.95	-1	13,961	-0.01%
2020/07/08	3	60.47	5	61.30	60.00	-2	13,716	-0.01%
2020/07/07	2	60.80	13	61.46	61.80	-11	13,587	-0.08%
2020/07/06	12	57.30	30	55.36	57.55	-18	13,229	-0.14%
2020/07/03	10	50.75	23	51.31	51.10	-13	12,766	-0.10%
2020/07/02	3	49.35	12	48.92	49.57	-9	12,657	-0.07%
2020/07/01	7	47.31	27	47.19	47.57	-20	12,560	-0.16%
2020/06/30	3	45.00	8	45.24	45.40	-5	12,463	-0.04%
2020/06/29	7	44.55	2	45.15	44.28	5	12,544	0.04%
2020/06/24	3	45.01	10	45.23	45.10	-7	12,697	-0.06%
2020/06/23	1	44.14	0	0.00	44.58	1	13,004	0.01%
2020/06/22	0	0.00	1	44.80	44.68	-1	13,003	-0.01%
2020/06/19	1	44.65	6	44.45	44.58	-5	13,272	-0.04%
2020/06/18	2	43.60	20	43.49	43.65	-18	13,493	-0.13%
2020/06/17	3	42.92	0	0.00	42.90	3	13,576	0.02%
2020/06/16	1	43.15	12	43.19	43.25	-11	13,894	-0.08%
2020/06/15	18	42.59	0	0.00	42.47	18	14,570	0.12%
2020/06/12	12	42.71	12	43.09	43.32	0	14,860	0.00%
2020/06/11	16	43.87	0	0.00	43.51	16	15,406	0.10%
2020/06/10	1	44.76	0	0.00	44.71	1	15,612	0.01%
2020/06/09	0	0.00	2	45.00	45.30	-2	16,191	-0.01%
2020/06/08	6	44.63	6	45.14	44.45	0	16,384	0.00%
2020/06/05	1	43.67	0	0.00	43.87	1	16,466	0.01%
2020/06/04	4	44.09	4	44.45	44.08	0	16,878	0.00%
2020/06/03	3	44.54	10	44.60	44.37	-7	17,343	-0.04%
2020/06/02	0	0.00	4	43.71	43.95	-4	17,291	-0.02%
2020/06/01	0	0.00	40	42.73	43.36	-40	17,598	-0.23%
2020/05/29	6	40.86	7	41.26	41.19	-1	17,447	-0.01%
2020/05/28	18	40.93	20	41.52	41.13	-2	17,545	-0.01%
2020/05/27	1	40.79	38	41.39	40.97	-37	17,659	-0.21%
2020/05/26	0	0.00	7	40.97	40.82	-7	17,811	-0.04%
2020/05/25	1	39.51	0	0.00	40.25	1	18,054	0.01%
2020/05/22	48	40.73	0	0.00	39.95	48	18,257	0.26%
2020/05/21	11	42.32	8	42.45	42.20	3	18,241	0.02%
2020/05/20	0	0.00	5	42.25	42.25	-5	18,520	-0.03%
2020/05/19	7	41.95	11	42.37	42.06	-4	18,681	-0.02%
2020/05/18	0	0.00	6	41.65	41.72	-6	18,766	-0.03%
2020/05/15	11	41.17	3	41.47	41.25	8	18,816	0.04%
2020/05/14	6	41.50	0	0.00	41.47	6	18,816	0.03%
2020/05/13	8	41.75	0	0.00	41.98	8	18,808	0.04%
2020/05/12	13	42.05	5	42.13	42.22	8	18,897	0.04%
2020/05/11	5	42.81	0	0.00	42.35	5	18,945	0.03%
2020/05/08	0	0.00	10	42.12	42.44	-10	19,003	-0.05%
2020/05/07	9	41.38	3	41.15	41.18	6	18,981	0.03%
2020/05/06	0	0.00	17	40.65	41.02	-17	19,041	-0.09%
2020/05/05	7	38.65	0	0.00	38.78	7	19,049	0.04%
2020/05/04	13	38.67	0	0.00	38.50	13	19,449	0.07%
2020/04/30	1	41.66	23	42.02	41.65	-22	19,666	-0.11%
2020/04/29	5	40.68	6	41.16	41.13	-1	20,064	0.00%
2020/04/28	4	40.31	2	40.62	40.83	2	20,091	0.01%
2020/04/27	0	0.00	1	40.21	40.10	-1	20,375	0.00%
2020/04/24	1	39.11	0	0.00	39.10	1	20,235	0.00%
2020/04/23	1	39.31	5	39.79	39.58	-4	20,231	-0.02%
2020/04/22	0	0.00	13	38.79	39.09	-13	20,213	-0.06%
2020/04/21	17	38.49	2	38.34	38.36	15	20,295	0.07%
2020/04/20	1	39.32	0	0.00	39.60	1	20,239	0.00%
2020/04/17	7	39.51	36	39.60	39.91	-29	20,185	-0.14%
2020/04/16	7	38.22	1	38.42	38.52	6	19,856	0.03%
2020/04/15	2	38.94	1	39.15	38.57	1	19,841	0.01%
2020/04/14	5	38.25	8	38.53	38.57	-3	19,822	-0.02%
2020/04/13	2	38.07	1	37.86	37.80	1	19,782	0.01%
2020/04/10	7	38.36	17	38.88	38.18	-10	19,838	-0.05%
2020/04/09	1	38.55	0	0.00	38.08	1	19,910	0.01%
2020/04/08	4	38.14	0	0.00	38.19	4	20,195	0.02%
2020/04/07	2	38.60	2	38.87	38.59	0	20,104	0.00%
2020/04/06	0	0.00	1	38.21	38.21	-1	20,065	0.00%
2020/04/01	2	36.94	4	37.37	37.29	-2	20,135	-0.01%
2020/03/31	0	0.00	50	37.33	36.99	-50	19,952	-0.25%
2020/03/30	5	36.11	5	36.50	36.87	0	19,798	0.00%
2020/03/27	5	38.03	3	37.37	37.15	2	19,670	0.01%
2020/03/26	6	36.32	18	36.97	37.24	-12	19,343	-0.06%
2020/03/25	0	0.00	22	36.78	36.77	-22	19,143	-0.11%
2020/03/24	5	34.55	3	34.64	34.36	2	18,855	0.01%
2020/03/23	5	32.50	4	33.22	32.83	1	18,670	0.01%
2020/03/20	12	34.40	2	34.54	34.18	10	18,850	0.05%
2020/03/19	56	33.48	23	32.91	32.15	33	18,629	0.18%
2020/03/18	12	36.44	12	36.74	35.89	0	18,162	0.00%
2020/03/17	45	36.30	28	36.70	36.18	17	17,946	0.09%
2020/03/16	34	38.90	2	40.09	38.35	32	17,274	0.19%
2020/03/13	33	37.66	12	38.28	40.65	21	16,909	0.12%
2020/03/12	35	41.57	2	41.28	41.54	33	16,308	0.20%
2020/03/11	7	43.66	0	0.00	43.24	7	16,045	0.04%
2020/03/10	13	42.25	56	43.18	43.93	-43	15,912	-0.27%
2020/03/09	44	42.37	0	0.00	41.73	44	15,481	0.28%
2020/03/06	8	45.77	1	46.45	45.63	7	14,998	0.05%
2020/03/05	0	0.00	10	45.76	46.85	-10	14,912	-0.07%
2020/03/02	10	42.05	5	43.20	43.65	5	14,610	0.03%
2020/02/27	1	43.94	1	44.34	44.05	0	14,466	0.00%
2020/02/26	5	43.08	6	44.17	44.62	-1	14,425	-0.01%
2020/02/25	10	43.83	4	44.16	43.81	6	14,321	0.04%
2020/02/24	15	45.08	6	44.75	45.00	9	14,255	0.06%
2020/02/21	0	0.00	8	46.08	46.28	-8	14,023	-0.06%
2020/02/20	2	45.02	1	45.25	45.32	1	13,774	0.01%
2020/02/19	4	44.75	13	44.62	44.83	-9	13,750	-0.07%
2020/02/18	11	44.17	3	44.43	43.92	8	13,746	0.06%
2020/02/17	3	43.59	6	44.06	44.50	-3	13,724	-0.02%
2020/02/14	17	43.62	24	43.65	43.58	-7	13,713	-0.05%
2020/02/13	12	43.23	4	43.81	43.00	8	13,872	0.06%
2020/02/12	3	43.15	0	0.00	43.35	3	14,068	0.02%
2020/02/11	7	43.20	17	43.12	43.53	-10	14,086	-0.07%
2020/02/10	11	41.67	13	41.98	41.94	-2	13,916	-0.01%
2020/02/07	7	41.87	1	41.98	41.77	6	13,900	0.04%
2020/02/06	16	41.97	16	42.15	42.13	0	14,200	0.00%
2020/02/05	0	0.00	22	41.40	41.29	-22	14,216	-0.15%
2020/02/04	14	39.17	12	39.37	40.19	2	14,074	0.01%
2020/02/03	26	38.50	36	39.39	39.60	-10	13,680	-0.07%
2020/01/31	10	40.02	0	0.00	40.26	10	13,223	0.08%
2020/01/30	26	40.54	10	41.20	39.68	16	13,209	0.12%
2020/01/20	1	50.25	0	0.00	50.10	1	12,850	0.01%
2020/01/17	1	49.74	0	0.00	49.74	1	12,981	0.01%
2020/01/16	2	49.90	0	0.00	49.71	2	13,084	0.02%
2020/01/15	1	50.35	0	0.00	50.05	1	13,103	0.01%
2020/01/14	0	0.00	1	51.80	51.20	-1	13,137	-0.01%
2020/01/13	0	0.00	3	50.95	50.80	-3	13,203	-0.02%
2020/01/08	5	49.81	0	0.00	49.69	5	13,584	0.04%
2020/01/07	1	50.35	0	0.00	50.55	1	13,580	0.01%
2020/01/06	1	50.05	1	50.95	50.65	0	14,216	0.00%
2020/01/02	0	0.00	10	50.70	51.10	-10	14,266	-0.07%
2019/12/31	8	49.60	0	0.00	49.56	8	13,909	0.06%
2019/12/30	8	48.70	20	49.62	49.99	-12	13,829	-0.09%
2019/12/27	0	0.00	18	49.32	49.31	-18	13,698	-0.13%
2019/12/26	0	0.00	6	48.42	48.25	-6	13,546	-0.04%
2019/12/25	5	47.95	5	48.36	47.93	0	13,622	0.00%
2019/12/24	5	47.84	0	0.00	48.19	5	13,695	0.04%
2019/12/23	21	49.02	2	49.49	48.56	19	13,700	0.14%
2019/12/20	14	49.35	7	49.62	49.36	7	13,726	0.05%
2019/12/19	8	49.46	1	49.17	49.17	7	13,851	0.05%
2019/12/18	11	49.64	11	49.43	49.69	0	14,100	0.00%
2019/12/17	0	0.00	22	49.15	49.73	-22	14,104	-0.16%
2019/12/13	0	0.00	34	47.80	47.99	-34	13,849	-0.25%
2019/12/12	9	46.79	7	47.24	46.75	2	13,707	0.01%
2019/12/09	5	46.71	6	47.20	46.75	-1	14,329	-0.01%
2019/12/06	0	0.00	11	46.75	46.72	-11	14,523	-0.08%
2019/12/05	8	46.12	16	46.47	46.16	-8	14,709	-0.05%
2019/12/04	5	45.70	3	45.81	45.89	2	14,839	0.01%
2019/12/03	11	45.65	6	45.89	45.89	5	15,449	0.03%
2019/12/02	0	0.00	18	45.87	45.62	-18	15,617	-0.12%
2019/11/29	34	45.77	0	0.00	45.06	34	15,661	0.22%
2019/11/28	4	46.96	1	47.34	46.80	3	15,594	0.02%
2019/11/27	8	47.25	1	47.51	47.28	7	15,792	0.04%
2019/11/26	5	47.31	14	47.57	47.46	-9	15,988	-0.06%
2019/11/25	16	46.98	0	0.00	47.08	16	16,184	0.10%
2019/11/22	22	47.03	34	47.65	46.91	-12	16,260	-0.07%
2019/11/21	30	47.42	1	47.30	47.37	29	16,378	0.18%
2019/11/20	7	48.56	1	48.65	48.33	6	16,690	0.04%
2019/11/19	2	48.80	44	48.59	48.85	-42	16,851	-0.25%
2019/11/18	10	47.80	7	48.32	48.38	3	16,828	0.02%
2019/11/15	33	48.02	6	48.37	48.00	27	16,891	0.16%
2019/11/14	1	47.92	6	48.30	48.19	-5	17,143	-0.03%
2019/11/13	2	48.01	2	48.03	47.95	0	17,375	0.00%
2019/11/12	19	48.18	2	48.40	48.15	17	17,522	0.10%
2019/11/11	9	48.74	0	0.00	48.57	9	17,539	0.05%
2019/11/08	3	50.25	14	50.76	50.15	-11	17,358	-0.06%
2019/11/07	12	50.45	0	0.00	50.10	12	17,423	0.07%
2019/11/06	2	50.70	0	0.00	50.60	2	17,623	0.01%
2019/11/05	0	0.00	9	50.73	51.45	-9	17,805	-0.05%
2019/11/04	0	0.00	41	50.16	50.10	-41	18,031	-0.23%
2019/11/01	0	0.00	13	48.76	49.37	-13	18,206	-0.07%
2019/10/30	8	47.88	0	0.00	47.80	8	18,771	0.04%
2019/10/28	5	48.07	18	48.52	48.37	-13	19,191	-0.07%
2019/10/25	4	47.58	2	48.10	47.67	2	19,135	0.01%
2019/10/24	8	47.79	1	48.45	47.75	7	19,220	0.04%
2019/10/22	6	48.17	0	0.00	48.07	6	19,667	0.03%
2019/10/21	3	47.96	1	48.38	48.27	2	19,863	0.01%
2019/10/18	13	49.25	3	49.75	48.63	10	20,071	0.05%
2019/10/17	1	49.63	5	49.54	49.36	-4	20,275	-0.02%
2019/10/16	12	49.35	3	50.07	49.14	9	20,423	0.04%
2019/10/15	0	0.00	10	49.45	49.40	-10	20,271	-0.05%
2019/10/14	0	0.00	21	49.72	49.65	-21	20,475	-0.10%
2019/10/09	1	46.89	1	46.32	46.91	0	20,441	0.00%
2019/10/08	7	47.26	30	47.05	47.49	-23	20,646	-0.11%
2019/10/07	1	45.63	0	0.00	45.63	1	20,851	0.00%
2019/10/04	10	45.96	0	0.00	45.80	10	21,027	0.05%
2019/10/03	3	45.70	0	0.00	45.63	3	21,226	0.01%
2019/10/02	5	46.35	0	0.00	46.39	5	21,797	0.02%
2019/10/01	9	46.82	0	0.00	46.71	9	21,949	0.04%
2019/09/27	2	47.25	0	0.00	47.32	2	22,356	0.01%
2019/09/26	0	0.00	1	48.00	47.60	-1	22,540	0.00%
2019/09/25	1	47.36	0	0.00	47.68	1	22,649	0.00%
2019/09/24	0	0.00	1	47.87	48.04	-1	23,403	0.00%
2019/09/23	11	47.83	3	47.98	47.15	8	23,467	0.03%
2019/09/20	0	0.00	2	48.60	48.65	-2	23,688	-0.01%
2019/09/19	3	48.11	1	48.02	48.02	2	23,803	0.01%
2019/09/17	22	48.42	17	48.25	48.25	5	24,610	0.02%
2019/09/12	1	49.10	1	49.49	49.27	0	25,640	0.00%
2019/09/11	2	48.49	0	0.00	48.76	2	26,012	0.01%
2019/09/10	3	49.08	5	49.04	49.01	-2	25,906	-0.01%
2019/09/09	2	49.74	3	50.25	49.73	-1	25,972	0.00%
2019/09/06	1	49.15	15	49.19	49.40	-14	25,987	-0.05%
2019/09/05	2	49.60	30	49.42	49.67	-28	26,053	-0.11%
2019/09/04	10	47.75	12	47.97	47.72	-2	25,633	-0.01%
2019/09/02	0	0.00	1	47.45	47.50	-1	26,527	0.00%
2019/08/30	0	0.00	7	46.85	46.66	-7	26,564	-0.03%
2019/08/29	10	45.83	0	0.00	46.07	10	26,779	0.04%
2019/08/28	4	46.50	0	0.00	46.24	4	26,910	0.01%
2019/08/27	2	46.74	6	47.09	47.11	-4	26,966	-0.01%
2019/08/26	2	45.73	3	46.05	45.80	-1	27,008	0.00%
2019/08/23	0	0.00	17	47.10	47.42	-17	27,134	-0.06%
2019/08/22	2	46.09	2	46.64	45.98	0	26,928	0.00%
2019/08/21	5	46.30	1	46.20	46.30	4	27,392	0.01%
2019/08/20	0	0.00	9	46.34	46.49	-9	27,900	-0.03%
2019/08/19	7	44.84	19	45.66	45.85	-12	28,042	-0.04%
2019/08/16	0	0.00	11	44.66	44.81	-11	28,220	-0.04%
2019/08/15	1	42.96	2	43.62	43.64	-1	28,273	0.00%
2019/08/14	2	44.07	4	44.70	43.95	-2	28,549	-0.01%
2019/08/13	4	43.62	1	44.25	43.57	3	28,866	0.01%
2019/08/12	2	43.33	7	43.70	43.85	-5	29,210	-0.02%
2019/08/08	0	0.00	2	43.32	43.46	-2	29,566	-0.01%
2019/08/07	2	42.61	0	0.00	42.58	2	29,754	0.01%
2019/08/06	9	41.71	1	42.33	43.20	8	30,177	0.03%
2019/08/05	14	44.04	1	44.68	44.25	13	29,933	0.04%
2019/08/02	5	44.97	0	0.00	44.82	5	30,453	0.02%
2019/08/01	12	46.75	0	0.00	46.27	12	31,105	0.04%
2019/07/31	7	47.56	0	0.00	47.42	7	31,176	0.02%
2019/07/30	1	48.82	12	48.53	48.52	-11	31,513	-0.03%
2019/07/29	2	47.73	3	47.99	47.79	-1	32,769	0.00%
2019/07/26	1	47.42	15	47.74	47.98	-14	32,879	-0.04%
2019/07/25	4	47.33	11	47.69	47.55	-7	32,707	-0.02%
2019/07/24	9	47.10	18	47.39	47.18	-9	33,011	-0.03%
2019/07/23	12	46.52	2	46.71	46.32	10	33,255	0.03%
2019/07/22	10	46.66	16	47.12	46.99	-6	33,690	-0.02%
2019/07/19	1	46.09	14	46.61	46.65	-13	33,557	-0.04%
2019/07/18	7	45.79	10	45.74	45.69	-3	33,899	-0.01%
2019/07/17	16	46.00	12	46.45	46.30	4	34,000	0.01%
2019/07/16	9	46.57	0	0.00	46.29	9	34,792	0.03%
2019/07/15	40	46.41	31	46.88	47.00	9	35,080	0.03%
2019/07/12	20	46.88	19	47.04	47.22	1	34,749	0.00%
2019/07/11	19	46.65	18	47.12	46.49	1	34,978	0.00%
2019/07/10	8	46.35	2	46.88	46.29	6	35,346	0.02%
2019/07/09	8	46.68	2	46.93	46.14	6	35,920	0.02%
2019/07/08	40	47.33	5	47.15	46.69	35	36,192	0.10%
2019/07/05	13	48.23	35	48.40	48.55	-22	36,302	-0.06%
2019/07/04	13	48.22	0	0.00	48.00	13	36,537	0.04%
2019/07/03	2	48.91	6	48.67	48.85	-4	36,665	-0.01%
2019/07/02	1	48.81	0	0.00	48.80	1	37,638	0.00%
2019/07/01	0	0.00	26	49.08	49.11	-26	37,880	-0.07%
2019/06/28	2	46.31	0	0.00	46.29	2	37,631	0.01%
2019/06/27	0	0.00	13	46.77	46.74	-13	38,297	-0.03%
2019/06/26	0	0.00	3	45.57	45.57	-3	38,994	-0.01%
2019/06/25	21	45.90	0	0.00	45.10	21	39,157	0.05%
2019/06/24	0	0.00	1	46.90	46.86	-1	39,037	0.00%
2019/06/21	4	46.78	13	46.89	46.43	-9	39,306	-0.02%
2019/06/20	5	44.62	12	45.71	46.48	-7	39,410	-0.02%
2019/06/19	6	44.78	29	44.89	45.04	-23	39,100	-0.06%
2019/06/18	18	42.74	19	43.07	42.95	-1	38,928	0.00%
2019/06/17	20	42.68	11	43.09	42.73	9	39,437	0.02%
2019/06/14	5	42.93	8	43.44	43.07	-3	39,788	-0.01%
2019/06/13	11	42.54	23	42.60	42.74	-12	40,249	-0.03%
2019/06/12	8	43.05	8	43.35	42.85	0	40,774	0.00%
2019/06/11	0	0.00	24	42.60	43.09	-24	41,115	-0.06%
2019/06/10	13	40.85	45	41.39	41.56	-32	41,094	-0.08%
2019/06/06	10	40.56	2	40.71	40.39	8	41,089	0.02%
2019/06/05	11	40.83	20	41.23	40.91	-9	41,609	-0.02%
2019/06/04	15	40.66	6	41.49	40.28	9	42,596	0.02%
2019/06/03	18	40.87	15	41.37	40.93	3	43,375	0.01%
2019/05/31	18	41.31	18	41.64	41.09	0	43,791	0.00%
2019/05/30	24	41.05	4	41.27	40.82	20	44,397	0.05%
2019/05/29	8	40.76	7	41.32	41.58	1	45,371	0.00%
2019/05/28	0	0.00	31	41.16	41.68	-31	45,713	-0.07%
2019/05/27	18	39.37	16	40.00	40.25	2	46,301	0.00%
2019/05/24	10	40.25	15	40.67	40.05	-5	47,391	-0.01%
2019/05/23	30	39.77	13	40.05	39.85	17	47,617	0.04%
2019/05/22	13	40.82	7	41.28	40.80	6	47,369	0.01%
2019/05/21	34	40.88	66	41.09	41.17	-32	47,324	-0.07%
2019/05/20	20	40.47	6	40.95	39.88	14	47,756	0.03%
2019/05/17	34	41.42	13	42.46	40.96	21	47,704	0.04%
2019/05/16	17	41.52	20	41.91	41.95	-3	47,751	-0.01%
2019/05/15	0	0.00	23	41.46	41.91	-23	47,872	-0.05%
2019/05/14	20	39.69	20	40.40	40.82	0	47,919	0.00%
2019/05/13	13	39.73	7	40.31	40.10	6	47,659	0.01%
2019/05/10	34	40.07	45	40.36	40.55	-11	48,268	-0.02%
2019/05/09	38	39.99	15	39.98	39.65	23	47,641	0.05%
2019/05/08	18	41.19	12	41.40	41.63	6	47,054	0.01%
2019/05/07	25	42.57	12	42.87	41.95	13	47,278	0.03%
2019/05/06	53	42.76	11	41.89	41.59	42	47,291	0.09%
2019/05/03	9	46.10	9	46.43	46.56	0	46,077	0.00%
2019/05/02	6	46.36	0	0.00	46.53	6	46,171	0.01%
2019/04/30	44	46.43	28	46.79	46.78	16	46,555	0.03%
2019/04/29	23	46.17	54	46.82	47.41	-31	46,622	-0.07%
2019/04/26	24	45.80	12	46.26	46.28	12	46,474	0.03%
2019/04/25	2	47.37	1	47.75	47.43	1	46,254	0.00%
2019/04/24	32	47.27	15	47.47	47.60	17	46,375	0.04%
2019/04/23	1	47.61	3	48.14	48.17	-2	46,186	0.00%
2019/04/22	15	48.17	5	49.29	47.61	10	46,218	0.02%
2019/04/19	9	48.81	8	49.48	49.28	1	45,567	0.00%
2019/04/18	3	48.69	0	0.00	48.68	3	45,488	0.01%
2019/04/17	4	48.87	5	49.49	49.40	-1	45,744	0.00%
2019/04/16	11	46.84	79	48.36	48.86	-68	45,386	-0.15%
2019/04/15	8	47.85	28	47.96	48.00	-20	45,106	-0.04%
2019/04/12	10	45.86	10	45.72	45.95	0	44,875	0.00%
2019/04/11	15	47.15	5	48.72	46.72	10	44,834	0.02%
2019/04/10	4	47.27	7	47.76	48.05	-3	44,611	-0.01%
2019/04/09	11	47.57	21	47.88	47.75	-10	44,432	-0.02%
2019/04/08	9	47.35	22	47.77	46.66	-13	44,149	-0.03%
2019/04/03	2	44.91	7	45.23	45.10	-5	43,175	-0.01%
2019/04/02	4	45.24	5	45.42	45.06	-1	43,226	0.00%
2019/04/01	0	0.00	20	44.68	45.15	-20	42,927	-0.05%
2019/03/29	7	42.68	61	41.80	42.96	-54	42,152	-0.13%
2019/03/28	7	39.79	7	40.29	40.31	0	41,633	0.00%
2019/03/27	8	40.58	35	40.46	40.50	-27	42,469	-0.06%
2019/03/26	33	39.84	2	39.66	39.66	31	42,278	0.07%
2019/03/25	25	40.34	1	40.22	40.30	24	42,373	0.06%
2019/03/22	30	41.63	6	41.70	41.70	24	42,255	0.06%
2019/03/21	6	42.18	9	42.58	42.42	-3	41,973	-0.01%
2019/03/20	40	42.21	16	42.54	41.84	24	42,448	0.06%
2019/03/19	2	42.68	1	43.21	42.71	1	42,022	0.00%
2019/03/18	3	41.08	14	42.24	42.47	-11	41,629	-0.03%
2019/03/15	6	41.14	16	40.98	40.97	-10	41,661	-0.02%
2019/03/14	12	40.18	30	40.34	40.18	-18	41,073	-0.04%
2019/03/13	42	39.70	23	39.97	40.18	19	41,259	0.05%
2019/03/12	1	40.50	15	40.45	40.63	-14	41,123	-0.03%
2019/03/11	21	38.46	20	39.03	39.27	1	40,926	0.00%
2019/03/08	29	39.42	18	40.19	39.19	11	41,522	0.03%
2019/03/07	7	42.27	3	42.26	41.42	4	40,406	0.01%
2019/03/06	9	42.92	2	43.39	43.02	7	39,590	0.02%
2019/03/05	6	43.15	0	0.00	43.12	6	39,321	0.02%
2019/03/04	15	44.84	52	44.16	44.55	-37	38,737	-0.10%
2019/02/27	31	40.92	41	40.80	41.58	-10	37,841	-0.03%
2019/02/26	26	41.04	91	41.48	40.69	-65	37,565	-0.17%
2019/02/25	249	39.13	352	38.86	39.80	-103	36,765	-0.28%	大買/大賣/鉅額交易
2019/02/22	26	36.10	10	35.95	35.94	16	35,439	0.05%
2019/02/21	1	37.05	17	36.80	37.05	-16	35,357	-0.05%
2019/02/20	20	36.39	15	36.59	36.24	5	35,426	0.01%
2019/02/19	66	36.66	65	36.91	36.18	1	35,706	0.00%
2019/02/18	0	0.00	9	35.88	36.10	-9	35,062	-0.03%
2019/02/15	6	35.33	23	35.47	34.91	-17	34,878	-0.05%
2019/02/14	51	36.07	56	36.24	36.25	-5	34,741	-0.01%
2019/02/13	158	35.43	177	35.43	35.53	-19	34,524	-0.06%	大買/大賣/
2019/02/12	10	35.09	62	35.16	35.08	-52	34,771	-0.15%
2019/02/11	186	34.61	236	34.12	34.74	-50	34,747	-0.14%	大買/大賣/
2019/01/30	21	32.89	51	32.85	32.81	-30	34,250	-0.09%
2019/01/29	14	32.19	45	32.54	32.78	-31	34,460	-0.09%
2019/01/28	13	32.88	13	33.19	32.67	0	34,506	0.00%
2019/01/25	1	31.95	98	32.41	32.75	-97	34,898	-0.28%
2019/01/24	25	31.51	29	31.62	31.59	-4	35,128	-0.01%
2019/01/23	7	31.04	71	31.41	31.27	-64	35,542	-0.18%
2019/01/22	82	31.53	4	31.72	31.21	78	36,265	0.22%
2019/01/21	102	32.02	179	32.17	32.00	-77	37,287	-0.21%	大買/大賣/
2019/01/18	44	31.28	106	31.41	31.45	-62	37,351	-0.17%	大賣/
2019/01/17	17	30.97	46	31.03	30.95	-29	37,669	-0.08%
2019/01/16	1	30.58	29	30.60	30.54	-28	38,036	-0.07%
2019/01/15	37	29.73	163	29.91	30.24	-126	38,385	-0.33%	大賣/鉅額交易
2019/01/14	73	29.47	0	0.00	29.44	73	39,393	0.19%
2019/01/11	73	29.75	86	29.95	29.82	-13	39,782	-0.03%
2019/01/10	32	29.33	22	29.47	29.65	10	40,063	0.02%
2019/01/09	0	0.00	160	29.72	29.98	-160	40,193	-0.40%	大賣/鉅額交易
2019/01/08	5	28.49	9	28.78	28.66	-4	40,076	-0.01%
2019/01/07	16	28.83	11	29.28	28.67	5	40,270	0.01%
2019/01/04	2	27.57	30	28.27	28.53	-28	40,330	-0.07%
2019/01/03	11	27.53	29	27.74	27.59	-18	40,553	-0.04%
2019/01/02	43	27.58	0	0.00	27.29	43	40,552	0.11%
2018/12/28	2	28.38	7	28.45	28.35	-5	40,632	-0.01%
2018/12/27	174	28.39	173	28.28	28.17	1	40,681	0.00%	大買/大賣/
2018/12/26	19	27.96	13	28.21	27.72	6	40,629	0.01%
2018/12/25	18	27.50	15	27.25	27.50	3	40,494	0.01%
2018/12/24	4	28.40	3	28.39	28.49	1	40,210	0.00%
2018/12/22	6	27.95	0	0.00	27.90	6	39,995	0.02%
2018/12/21	28	28.54	16	28.51	28.38	12	40,480	0.03%
2018/12/20	221	29.72	173	29.49	29.15	48	40,386	0.12%	大買/大賣/
2018/12/19	21	31.07	2	31.24	30.92	19	40,095	0.05%
2018/12/18	223	31.42	60	31.68	31.15	163	40,154	0.41%	大買/鉅額交易
2018/12/17	80	31.84	38	32.02	31.91	42	40,067	0.10%
2018/12/14	126	32.35	3	32.23	32.25	123	39,894	0.31%	大買/鉅額交易
2018/12/13	19	32.98	215	32.93	32.97	-196	40,565	-0.48%	大賣/鉅額交易
2018/12/12	91	31.78	7	31.96	31.75	84	40,000	0.21%
2018/12/11	28	31.31	98	31.34	31.33	-70	39,891	-0.18%
2018/12/10	128	31.16	20	31.54	31.04	108	40,018	0.27%	大買/鉅額交易
2018/12/07	27	32.22	61	32.15	32.16	-34	39,733	-0.09%
2018/12/06	109	32.29	16	32.54	32.08	93	40,344	0.23%	大買/
2018/12/05	4	32.86	72	32.97	33.35	-68	39,956	-0.17%
2018/12/04	22	33.70	21	33.79	33.50	1	39,815	0.00%
2018/12/03	33	34.03	170	34.00	33.86	-137	40,011	-0.34%	大賣/鉅額交易
2018/11/30	52	31.77	8	31.94	31.71	44	39,164	0.11%
2018/11/29	62	32.33	19	32.51	31.90	43	39,111	0.11%
2018/11/28	21	31.57	96	31.86	32.07	-75	39,001	-0.19%
2018/11/27	88	31.68	23	31.85	31.75	65	38,762	0.17%
2018/11/26	110	31.80	44	32.03	31.79	66	38,943	0.17%	大買/
2018/11/23	74	32.00	31	32.41	31.85	43	38,796	0.11%
2018/11/22	44	32.47	0	0.00	32.25	44	38,647	0.11%
2018/11/21	47	32.23	77	32.84	32.80	-30	38,612	-0.08%
2018/11/20	63	33.21	16	33.11	32.81	47	38,878	0.12%
2018/11/19	42	33.66	94	33.80	33.81	-52	38,639	-0.13%
2018/11/16	20	33.15	34	33.43	33.41	-14	38,636	-0.04%
2018/11/15	16	32.70	6	33.00	32.96	10	38,405	0.03%
2018/11/14	72	33.05	45	33.58	32.92	27	38,877	0.07%
2018/11/13	21	32.20	99	33.06	33.30	-78	39,075	-0.20%
2018/11/12	84	32.28	19	32.59	32.60	65	39,428	0.16%
2018/11/09	127	32.97	3	32.72	32.60	124	40,100	0.31%	大買/鉅額交易
2018/11/08	14	34.36	5	34.96	34.18	9	39,850	0.02%
2018/11/07	20	34.24	87	34.51	34.50	-67	39,843	-0.17%
2018/11/06	34	33.88	7	34.75	33.64	27	39,870	0.07%
2018/11/05	80	34.62	47	34.73	34.41	33	39,734	0.08%
2018/11/02	12	34.71	38	35.31	35.26	-26	39,892	-0.07%
2018/11/01	5	33.78	48	33.97	34.18	-43	39,299	-0.11%
2018/10/31	20	32.56	11.3	32.92	32.93	8.7	39,015	0.02%
2018/10/30	30	31.58	45	32.44	32.93	-15	38,897	-0.04%
2018/10/29	99	32.57	28	33.44	31.90	71	38,340	0.19%
2018/10/26	36	34.32	31	34.81	33.90	5	38,084	0.01%
2018/10/25	63	33.47	18	33.73	33.47	45	37,903	0.12%
2018/10/24	62	34.64	39	35.27	35.00	23	37,289	0.06%
2018/10/23	29	35.46	24	35.16	35.00	5	36,614	0.01%
2018/10/22	0	0.00	136	34.89	36.71	-136	36,220	-0.38%	大賣/鉅額交易
2018/10/19	35	32.09	66	32.36	32.71	-31	35,123	-0.09%
2018/10/18	81	32.31	13	32.94	32.10	68	34,831	0.20%
2018/10/17	75	33.24	30	33.76	32.65	45	35,069	0.13%
2018/10/16	36	33.26	71	33.36	33.32	-35	35,195	-0.10%
2018/10/15	63	33.14	33	33.45	32.90	30	35,216	0.09%
2018/10/12	23	32.63	55	32.97	33.50	-32	35,019	-0.09%
2018/10/11	49	32.69	364	33.02	32.37	-315	34,737	-0.91%	大賣/鉅額交易
2018/10/09	23	34.49	23	34.90	34.97	0	34,291	0.00%
2018/10/08	19	35.40	33	35.69	35.45	-14	34,356	-0.04%
2018/10/05	7	35.32	11	35.49	35.41	-4	34,222	-0.01%
2018/10/04	16	36.12	0	0.00	35.85	16	34,631	0.05%
2018/10/03	7	36.81	0	0.00	36.82	7	34,914	0.02%
2018/10/02	14	37.40	7	37.36	37.14	7	35,231	0.02%
2018/10/01	5	38.00	0	0.00	38.22	5	35,672	0.01%
2018/09/28	18	37.94	39	38.13	38.41	-21	36,332	-0.06%
2018/09/27	32	37.76	1	37.87	37.50	31	36,287	0.09%
2018/09/26	205	38.20	26	37.67	38.50	179	36,204	0.49%	大買/鉅額交易
2018/09/25	18	36.77	6	36.96	36.70	12	36,947	0.03%
2018/09/21	113	36.58	77	36.29	37.13	36	37,201	0.10%	大買/
2018/09/20	3	35.48	23	35.56	35.33	-20	37,117	-0.05%
2018/09/19	75	34.42	171	34.70	35.51	-96	37,612	-0.26%	大賣/
2018/09/18	45	33.09	55	33.30	33.29	-10	37,439	-0.03%
2018/09/17	52	33.17	6	33.31	33.13	46	38,291	0.12%
2018/09/14	59	33.59	67	33.71	33.60	-8	38,503	-0.02%
2018/09/13	54	32.69	22	33.34	32.57	32	38,699	0.08%
2018/09/12	21	32.45	0	0.00	32.27	21	38,585	0.05%
2018/09/11	40	33.28	18	33.51	33.16	22	38,458	0.06%
2018/09/10	47	33.52	31	33.71	33.47	16	38,669	0.04%
2018/09/07	25	33.39	17	33.93	33.86	8	38,657	0.02%
2018/09/06	19	34.18	5	34.51	33.85	14	38,451	0.04%
2018/09/05	21	35.19	13	35.51	34.92	8	38,153	0.02%
2018/09/04	18	34.83	47	35.09	35.43	-29	38,238	-0.08%
2018/09/03	14	34.77	2	34.94	34.54	12	38,345	0.03%
2018/08/31	11	34.81	12	35.33	35.49	-1	38,543	0.00%
2018/08/30	16	35.75	0	0.00	35.48	16	38,325	0.04%
2018/08/29	13	36.22	10	36.32	36.17	3	38,169	0.01%
2018/08/28	11	36.68	11	36.98	36.44	0	38,207	0.00%
2018/08/27	3	36.43	41	35.96	36.49	-38	38,189	-0.10%
2018/08/24	5	34.44	12	34.87	35.00	-7	38,062	-0.02%
2018/08/23	24	34.55	20	34.98	34.78	4	38,416	0.01%
2018/08/22	24	34.65	23	34.84	34.68	1	38,825	0.00%
2018/08/21	1	34.95	81	34.36	35.00	-80	38,871	-0.21%
2018/08/20	25	33.03	12	33.44	32.90	13	38,513	0.03%
2018/08/17	18	33.32	9	33.15	33.11	9	38,293	0.02%
2018/08/16	57	33.35	37	33.73	33.99	20	37,857	0.05%
2018/08/15	49	34.28	2	34.76	33.88	47	37,142	0.13%
2018/08/14	15	35.11	15	35.57	34.92	0	36,951	0.00%
2018/08/13	17	35.02	1	35.60	34.93	16	36,978	0.04%
2018/08/10	3	36.26	9	36.54	35.86	-6	36,716	-0.02%
2018/08/09	21	34.47	72	35.71	36.15	-51	36,701	-0.14%
2018/08/08	17	35.26	44	35.88	35.06	-27	36,169	-0.07%
2018/08/07	8	34.14	24	34.63	34.77	-16	35,991	-0.04%
2018/08/06	23	34.03	20	34.35	34.04	3	35,802	0.01%
2018/08/03	18	34.36	14	34.73	34.48	4	35,432	0.01%
2018/08/02	84	35.36	3	34.53	34.29	81	35,372	0.23%
2018/08/01	25	38.02	9	38.70	37.76	16	34,567	0.05%
2018/07/31	7	37.84	15	38.20	37.93	-8	34,850	-0.02%
2018/07/30	36	37.89	16	38.35	37.81	20	35,078	0.06%
2018/07/27	9	37.90	6	38.25	37.99	3	35,055	0.01%
2018/07/26	18	38.60	5	38.83	38.12	13	34,999	0.04%
2018/07/25	5	39.19	8	39.51	38.88	-3	34,971	-0.01%
2018/07/24	1	39.14	33	38.53	39.10	-32	34,817	-0.09%
2018/07/23	32	36.99	100	37.03	37.52	-68	34,789	-0.20%
2018/07/20	15	35.29	18	35.78	36.00	-3	34,681	-0.01%
2018/07/19	20	35.45	10	35.64	35.30	10	34,447	0.03%
2018/07/18	45	35.60	58	35.72	35.48	-13	34,924	-0.04%
2018/07/17	19	35.27	16	35.89	35.00	3	34,906	0.01%
2018/07/16	72	36.02	27	36.31	35.54	45	34,862	0.13%
2018/07/13	28	36.66	23	36.82	36.65	5	34,801	0.01%
2018/07/12	45	36.33	66	36.21	36.88	-21	35,083	-0.06%
2018/07/11	16	34.58	46	34.89	35.05	-30	34,858	-0.09%
2018/07/10	12	36.19	14	36.33	35.55	-2	35,132	-0.01%
2018/07/09	13	35.46	113	35.43	35.76	-100	35,146	-0.28%	大賣/
2018/07/06	21	33.19	48	33.70	34.44	-27	34,831	-0.08%
2018/07/05	32	33.20	13	33.67	32.96	19	34,668	0.05%
2018/07/04	50	33.52	64	33.70	33.60	-14	34,383	-0.04%
2018/07/03	91	33.29	52	33.22	33.56	39	34,193	0.11%
2018/07/02	109	35.48	3	34.88	34.73	106	32,954	0.32%	大買/鉅額交易
2018/06/29	11	35.76	20	36.24	36.51	-9	32,732	-0.03%
2018/06/28	25	35.38	18	35.94	35.88	7	32,184	0.02%
2018/06/27	66	37.03	9	37.14	36.10	57	31,843	0.18%
2018/06/26	60	37.97	39	37.74	37.85	21	31,809	0.07%
2018/06/25	41	40.01	26	40.31	39.75	15	31,351	0.05%
2018/06/22	43	39.83	14	40.03	39.94	29	31,580	0.09%
2018/06/21	19	40.85	33	41.15	40.89	-14	31,821	-0.04%
2018/06/20	30	40.09	32	40.44	40.88	-2	32,594	-0.01%
2018/06/19	36	41.22	20	40.82	40.86	16	32,858	0.05%
2018/06/15	26	42.60	41	42.72	42.57	-15	32,567	-0.05%
2018/06/14	27	42.42	23	42.87	42.24	4	32,443	0.01%
2018/06/13	10	42.70	0	0.00	42.63	10	32,393	0.03%
2018/06/12	8	42.18	35	42.77	42.95	-27	32,311	-0.08%
2018/06/11	11	41.76	18	42.10	41.92	-7	32,273	-0.02%
2018/06/08	43	42.28	13	42.03	41.72	30	32,251	0.09%
2018/06/07	7	43.29	31	43.50	43.08	-24	32,042	-0.07%
2018/06/06	18	42.97	2	43.36	42.96	16	32,108	0.05%
2018/06/05	0	0.00	32	43.04	43.27	-32	32,130	-0.10%
2018/06/04	0	0.00	40	42.32	42.67	-40	32,198	-0.12%
2018/06/01	9	41.36	6	41.88	41.00	3	32,355	0.01%
2018/05/31	3	41.13	27	41.09	41.54	-24	32,421	-0.07%
2018/05/30	46	40.11	19	40.33	40.37	27	32,292	0.08%
2018/05/29	30	41.42	6	41.98	41.10	24	31,863	0.08%
2018/05/28	24	41.87	12	41.96	41.80	12	32,149	0.04%
2018/05/25	17	41.63	5	41.90	41.63	12	32,303	0.04%
2018/05/24	27	42.03	5	42.23	41.86	22	32,447	0.07%
2018/05/23	31	42.69	0	0.00	42.52	31	32,440	0.10%
2018/05/22	71	43.67	0	0.00	43.22	71	32,376	0.22%
2018/05/21	12	44.51	37	44.65	44.36	-25	32,652	-0.08%
2018/05/18	19	42.71	7	43.19	43.09	12	32,994	0.04%
2018/05/17	21	43.44	0	0.00	43.10	21	34,436	0.06%
2018/05/16	11	44.00	3	44.41	44.05	8	35,478	0.02%
2018/05/15	52	44.44	12	44.63	44.00	40	36,408	0.11%
2018/05/14	24	44.18	41	44.50	44.57	-17	36,950	-0.05%
2018/05/11	20	43.71	24	44.11	43.70	-4	37,192	-0.01%
2018/05/10	28	43.53	21	43.84	43.38	7	37,232	0.02%
2018/05/09	8	43.31	6	43.62	43.39	2	37,255	0.01%
2018/05/08	8	43.19	71	43.06	43.62	-63	37,317	-0.17%
2018/05/07	8	40.83	36	41.44	41.75	-28	37,264	-0.08%
2018/05/04	9	40.84	23	41.16	40.84	-14	37,261	-0.04%
2018/05/03	24	40.29	15	40.45	40.70	9	37,498	0.02%
2018/05/02	35	40.87	12	41.29	40.60	23	37,967	0.06%
2018/04/30	0	0.00	38	41.33	41.62	-38	38,178	-0.10%
2018/04/27	76	40.65	13	41.36	40.16	63	38,440	0.16%
2018/04/26	48	42.33	0	0.00	41.37	48	37,955	0.13%
2018/04/25	23	43.20	14	43.33	43.27	9	37,668	0.02%
2018/04/24	0	0.00	64	42.90	43.63	-64	37,842	-0.17%
2018/04/23	62	41.33	74	41.59	41.27	-12	37,993	-0.03%
2018/04/20	30	41.36	5	42.10	40.79	25	38,015	0.07%
2018/04/19	0	0.00	37	41.65	42.05	-37	38,398	-0.10%
2018/04/18	42	40.56	18	40.72	40.41	24	38,192	0.06%
2018/04/17	30	41.30	10	41.80	40.95	20	37,819	0.05%
2018/04/16	72	42.43	2	41.92	41.70	70	37,839	0.18%
2018/04/13	13	44.30	0	0.00	43.93	13	37,384	0.03%
2018/04/12	31	45.08	2	44.73	44.69	29	37,189	0.08%
2018/04/11	7	45.18	65	45.30	45.62	-58	36,995	-0.16%
2018/04/10	4	43.74	19	43.63	43.77	-15	36,708	-0.04%
2018/04/09	10	42.62	22	43.05	42.93	-12	36,915	-0.03%
2018/04/03	24	42.44	12	42.86	42.30	12	36,999	0.03%
2018/04/02	19	43.99	16	44.49	43.64	3	36,874	0.01%
2018/03/30	19	43.95	52	44.29	44.37	-33	37,111	-0.09%
2018/03/29	95	42.41	80	42.56	42.92	15	36,886	0.04%
2018/03/28	44	43.36	18	44.12	42.66	26	36,350	0.07%
2018/03/27	53	45.13	36	45.42	44.72	17	35,798	0.05%
2018/03/26	148	44.52	161	43.96	43.85	-13	35,591	-0.04%	大買/大賣/
2018/03/23	126	45.10	20	45.58	44.61	106	35,035	0.30%	大買/鉅額交易
2018/03/22	160	49.12	112	48.93	48.11	48	34,183	0.14%	大買/大賣/
2018/03/21	10	50.60	17	50.21	50.45	-7	33,482	-0.02%
2018/03/20	2	49.13	1	49.30	49.45	1	33,520	0.00%
2018/03/19	17	48.98	5	49.20	49.17	12	33,517	0.04%
2018/03/16	6	50.06	7	50.34	49.83	-1	33,461	0.00%
2018/03/15	29	49.23	78	49.86	49.92	-49	33,535	-0.15%
2018/03/14	78	49.57	20	49.37	49.25	58	33,377	0.17%
2018/03/13	91	50.89	123	50.51	50.50	-32	33,288	-0.10%	大賣/
2018/03/12	76	51.16	33	51.20	51.15	43	33,368	0.13%
2018/03/09	41	50.60	40	50.71	50.65	1	33,399	0.00%
2018/03/08	91	49.61	136	49.99	50.15	-45	33,540	-0.13%	大賣/
2018/03/07	53	50.11	57	49.87	49.59	-4	33,555	-0.01%
2018/03/06	152	48.74	187	48.94	49.09	-35	33,696	-0.10%	大買/大賣/
2018/03/05	97	48.69	40	48.76	48.40	57	33,367	0.17%
2018/03/02	46	48.88	40	49.29	49.00	6	33,281	0.02%
2018/03/01	117	49.46	149	49.68	49.69	-32	33,439	-0.10%	大買/大賣/
2018/02/27	73	52.31	36	51.31	51.05	37	33,277	0.11%
2018/02/26	86	52.56	102	52.45	52.45	-16	33,612	-0.05%	大賣/
2018/02/23	21	51.36	8	52.09	51.50	13	33,502	0.04%
2018/02/22	70	50.83	61	50.94	50.95	9	33,583	0.03%
2018/02/21	0	0.00	31	50.20	51.35	-31	34,192	-0.09%
2018/02/12	84	46.15	93	46.84	46.45	-9	34,183	-0.03%
2018/02/09	174	47.24	171	46.07	45.70	3	33,742	0.01%	大買/大賣/
2018/02/08	94	52.42	42	53.13	51.10	52	32,310	0.16%
2018/02/07	8	56.79	1	58.60	55.15	7	31,169	0.02%
2018/02/06	7	56.94	2	57.65	56.45	5	30,320	0.02%
2018/02/05	17	58.15	38	58.30	58.95	-21	29,732	-0.07%
2018/02/02	28	57.62	31	58.24	58.60	-3	29,413	-0.01%
2018/02/01	29	58.02	28	58.18	58.15	1	29,421	0.00%
2018/01/31	53	57.51	84	57.86	58.15	-31	29,310	-0.11%
2018/01/30	138	58.12	6	58.71	57.55	132	29,393	0.45%	大買/鉅額交易
2018/01/29	91	60.22	7	61.96	60.20	84	28,894	0.29%
2018/01/26	4	61.50	52	61.31	61.35	-48	28,643	-0.17%
2018/01/25	73	60.18	2	60.38	60.00	71	28,513	0.25%
2018/01/24	15	61.74	2	61.93	62.45	13	28,221	0.05%
2018/01/23	6	60.87	66	60.63	61.50	-60	27,874	-0.22%
2018/01/22	7	59.67	2	60.03	59.40	5	27,927	0.02%
2018/01/19	7	59.79	26	59.91	60.10	-19	27,995	-0.07%
2018/01/18	39	59.15	31	59.22	58.80	8	28,088	0.03%
2018/01/17	19	58.40	27	58.53	58.50	-8	27,941	-0.03%
2018/01/16	6	57.38	14	58.03	58.00	-8	27,399	-0.03%
2018/01/15	0	0.00	27	57.29	58.00	-27	27,211	-0.10%
2018/01/12	0	0.00	14	55.80	55.85	-14	26,794	-0.05%
2018/01/11	13	54.97	13	55.29	54.95	0	27,101	0.00%
2018/01/10	20	54.73	112	54.90	54.70	-92	26,898	-0.34%	大賣/
2018/01/09	5	53.40	20	53.36	53.90	-15	26,561	-0.06%
2018/01/08	46	52.82	40	52.70	52.70	6	26,508	0.02%
2018/01/05	2	52.30	0	0.00	52.70	2	26,370	0.01%
2018/01/04	31	52.31	32	52.45	52.30	-1	26,300	0.00%
2018/01/03	25	52.28	43	52.33	52.40	-18	26,520	-0.07%
2018/01/02	17	51.20	108	51.06	51.85	-91	26,292	-0.35%	大賣/