合晶 (6182)-日盛-板橋中山券商分點個股進出

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
38.80
漲跌
▼0.40
漲幅
-1.02%
成交量
3,491張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:13:35(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－日盛-板橋中山券商分點個股進出

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

日盛-板橋中山券商分點個股進出
日盛-板橋中山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
2023/04/07	2	47.85	6	48.20	47.90	-4	4,918	-0.08%
2023/04/06	18	47.60	12	47.78	47.60	6	4,906	0.12%
2023/03/31	6	48.73	6	48.84	48.50	0	4,867	0.00%
2023/03/30	3	48.72	6	48.66	48.65	-3	4,837	-0.06%
2023/03/29	9	47.94	6	48.05	48.00	3	4,819	0.06%
2023/03/28	22	48.17	20	49.29	48.10	2	4,807	0.04%
2023/03/27	25	48.99	23	49.00	48.90	2	4,706	0.04%
2023/03/24	23	49.38	25	49.22	49.35	-2	4,633	-0.04%
2023/03/23	25	49.38	21	48.61	49.55	4	4,531	0.09%
2023/03/22	24	48.91	25	48.21	48.90	-1	4,355	-0.02%
2023/03/21	18	48.10	19	47.85	47.70	-1	4,191	-0.02%
2023/03/20	0	0.00	2	47.10	47.20	-2	4,007	-0.05%
2023/03/17	30	46.34	28	46.92	46.20	2	3,945	0.05%
2023/03/16	8	46.41	10	46.46	46.45	-2	3,860	-0.05%
2023/03/14	1	44.35	0	0.00	44.90	1	3,738	0.03%
2023/03/13	2	44.70	0	0.00	44.75	2	3,733	0.05%
2023/03/10	27	45.43	27	46.66	45.40	0	3,731	0.00%
2023/03/09	13	46.38	11	46.73	46.20	2	3,782	0.05%
2023/03/08	2	46.58	0	0.00	46.90	2	3,772	0.05%
2023/03/07	3	46.17	4	46.29	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	1	45.60	46.05	-1	3,738	-0.03%
2023/03/03	0	0.00	1	44.90	45.00	-1	3,738	-0.03%
2023/03/01	1	45.10	0	0.00	45.10	1	3,897	0.03%
2023/02/24	3	44.90	0	0.00	44.90	3	3,889	0.08%
2023/02/23	6	45.28	0	0.00	45.35	6	3,899	0.15%
2023/02/22	7	45.06	7	44.82	45.15	0	3,948	0.00%
2023/02/17	2	46.18	7	46.09	46.25	-5	4,126	-0.12%
2023/02/16	2	46.30	2	45.35	46.45	0	4,165	0.00%
2023/02/15	6	44.83	3	45.00	45.05	3	4,284	0.07%
2023/02/14	0	0.00	1	45.55	45.05	-1	4,354	-0.02%
2023/02/13	4	45.25	0	0.00	45.15	4	4,433	0.09%
2023/02/10	15	45.73	13	46.55	45.70	2	4,528	0.04%
2023/02/09	4	46.81	8	46.66	46.65	-4	4,594	-0.09%
2023/02/08	25	46.28	15	46.72	46.15	10	4,578	0.22%
2023/02/06	0	0.00	1	45.05	44.70	-1	4,616	-0.02%
2023/02/03	6	45.66	5	45.60	45.55	1	4,610	0.02%
2023/02/02	12	46.10	13	46.03	46.10	-1	4,610	-0.02%
2023/02/01	11	45.50	14	45.37	45.50	-3	4,585	-0.07%
2023/01/31	15	44.84	15	44.17	44.85	0	4,618	0.00%
2023/01/30	9	44.20	9	42.99	44.50	0	4,570	0.00%
2023/01/13	3	41.85	5	42.50	41.80	-2	4,593	-0.04%
2023/01/12	20	42.58	19	42.85	42.55	1	4,600	0.02%
2023/01/11	20	43.55	19	43.52	43.40	1	4,613	0.02%
2023/01/10	17	43.73	15	43.51	43.90	2	4,666	0.04%
2023/01/09	4	44.18	2	43.23	44.25	2	4,683	0.04%
2023/01/03	0.9	41.55	0	0.00	41.45	0.9	4,896	0.02%
2022/12/30	0	0.00	1	41.00	40.80	-1	4,942	-0.02%
2022/12/28	2	41.50	0	0.00	40.75	2	5,203	0.04%
2022/12/26	0	0.00	1	41.90	41.80	-1	5,361	-0.02%
2022/12/22	1	42.35	0	0.00	41.95	1	5,563	0.02%
2022/12/20	3	42.87	0	0.00	41.85	3	6,069	0.05%
2022/12/19	1	43.70	0	0.00	43.40	1	6,280	0.02%
2022/12/16	0	0.00	2	43.70	43.65	-2	6,368	-0.03%
2022/12/14	1	44.35	0	0.00	44.80	1	6,467	0.02%
2022/12/12	0	0.00	2	43.80	43.75	-2	6,505	-0.03%
2022/12/09	1	44.70	0	0.00	44.25	1	6,550	0.02%
2022/12/08	2	44.70	7	44.55	44.85	-5	6,563	-0.08%
2022/12/07	1	45.10	0	0.00	44.75	1	6,595	0.02%
2022/12/06	3	46.63	1	47.20	46.00	2	6,609	0.03%
2022/12/05	1	47.60	1	48.00	47.70	0	6,613	0.00%
2022/12/02	6	47.66	5	47.78	47.60	1	6,622	0.02%
2022/12/01	20	47.45	18	47.02	47.70	2	6,644	0.03%
2022/11/30	1	45.70	1	45.95	45.95	0	6,594	0.00%
2022/11/29	19	45.17	19	44.65	45.20	0	6,728	0.00%
2022/11/28	1	45.85	1	45.90	45.55	0	6,740	0.00%
2022/11/25	4	46.01	4	46.48	45.90	0	6,802	0.00%
2022/11/24	3	46.45	3	45.72	46.50	0	6,820	0.00%
2022/11/23	21	45.22	21	46.40	45.20	0	6,795	0.00%
2022/11/22	5	45.63	4	45.58	45.65	1	6,842	0.01%
2022/11/21	1	46.00	1	46.20	45.85	0	7,128	0.00%
2022/11/18	1	45.85	2	46.20	45.65	-1	7,432	-0.01%
2022/11/17	1	46.15	1	46.05	46.20	0	7,423	0.00%
2022/11/16	18	45.94	18	45.73	46.10	0	7,464	0.00%
2022/11/15	9	45.89	8	45.39	46.00	1	7,430	0.01%
2022/11/14	15	44.85	16	44.94	45.00	-1	7,468	-0.01%
2022/11/11	31	44.93	39	45.30	44.75	-8	7,530	-0.11%
2022/11/10	13	43.77	14	43.59	43.80	-1	7,430	-0.01%
2022/11/09	9	42.94	9	42.82	43.00	0	7,527	0.00%
2022/11/08	8	42.41	8	42.74	42.25	0	7,570	0.00%
2022/11/07	24	42.37	25	42.22	42.35	-1	7,805	-0.01%
2022/11/04	10	41.98	11	41.48	42.20	-1	8,032	-0.01%
2022/11/03	3	41.37	3	40.68	41.40	0	8,027	0.00%
2022/11/02	18	41.09	17	40.98	41.00	1	8,098	0.01%
2022/11/01	3	40.18	6	40.24	40.20	-3	8,034	-0.04%
2022/10/31	3	39.80	0	0.00	39.90	3	8,129	0.04%
2022/10/28	17	39.05	13	39.16	39.05	4	8,131	0.05%
2022/10/27	2	39.80	4	39.89	39.95	-2	8,121	-0.02%
2022/10/26	2	38.20	4	38.30	37.60	-2	8,063	-0.02%
2022/10/24	1	39.25	5	40.08	38.95	-4	8,111	-0.05%
2022/10/21	2	38.70	3	38.65	39.05	-1	8,078	-0.01%
2022/10/20	2	38.75	0	0.00	38.70	2	8,089	0.02%
2022/10/18	1	39.10	3	40.20	39.55	-2	8,090	-0.02%
2022/10/14	3	38.57	4	38.80	38.95	-1	8,231	-0.01%
2022/10/13	4	36.69	3	38.05	36.40	1	8,282	0.01%
2022/10/12	1	38.85	0	0.00	38.70	1	8,242	0.01%
2022/10/11	4	38.41	4	38.49	38.40	0	8,291	0.00%
2022/10/06	6	41.14	0	0.00	41.10	6	8,352	0.07%
2022/10/05	0	0.00	2	41.88	40.80	-2	8,345	-0.02%
2022/10/03	4	38.41	3	38.85	38.60	1	8,391	0.01%
2022/09/28	2	39.53	1	38.35	37.90	1	8,439	0.01%
2022/09/27	29	39.84	6	38.63	40.30	23	8,331	0.28%
2022/09/26	10	41.04	39	41.10	40.15	-29	8,083	-0.36%
2022/09/21	0	0.00	2	45.48	45.35	-2	7,978	-0.03%
2022/09/20	2	47.15	0	0.00	46.60	2	7,971	0.03%
2022/09/19	0	0.00	0.1	47.05	46.80	-0.1	8,015	0.00%
2022/09/16	1	48.00	0	0.00	47.25	1	8,045	0.01%
2022/09/15	1	49.35	0	0.00	48.25	1	8,114	0.01%
2022/09/14	0	0.00	3	48.05	48.80	-3	8,186	-0.04%
2022/09/13	4	49.76	1	49.10	48.90	3	8,228	0.04%
2022/09/12	0	0.00	1	49.15	49.30	-1	8,309	-0.01%
2022/09/07	1	46.75	0	0.00	46.50	1	8,480	0.01%
2022/09/06	2	47.10	1	49.00	47.30	1	8,494	0.01%
2022/09/05	20	48.85	17	50.53	48.50	3	8,483	0.04%
2022/09/02	10	51.26	6	51.60	51.00	4	8,479	0.05%
2022/09/01	10	50.96	10	51.20	51.10	0	8,484	0.00%
2022/08/31	11	51.94	11	51.36	52.20	0	8,464	0.00%
2022/08/30	1	51.80	3	51.80	52.00	-2	8,477	-0.02%
2022/08/29	9	50.73	8	50.71	50.70	1	8,441	0.01%
2022/08/26	40	52.81	37	53.75	52.70	3	8,393	0.04%
2022/08/25	21	53.22	24	51.92	53.60	-3	8,176	-0.04%
2022/08/24	5	50.66	6	51.07	50.30	-1	7,970	-0.01%
2022/08/23	15	50.41	22	49.89	50.70	-7	8,204	-0.09%
2022/08/22	9	51.11	12	50.95	50.80	-3	8,484	-0.04%
2022/08/19	27	51.87	20	51.92	51.60	7	8,626	0.08%
2022/08/18	12	51.33	11	50.26	51.50	1	8,886	0.01%
2022/08/17	11	51.01	11	50.70	50.90	0	8,984	0.00%
2022/08/16	16	51.06	13	51.04	51.00	3	9,064	0.03%
2022/08/15	41	50.25	44	50.08	50.20	-3	8,954	-0.03%
2022/08/12	56	50.40	59	50.35	50.30	-3	8,964	-0.03%
2022/08/11	36	49.82	32	48.65	49.60	4	8,792	0.05%
2022/08/10	2	47.55	0	0.00	47.60	2	8,698	0.02%
2022/08/09	6	47.38	12	47.18	47.10	-6	8,845	-0.07%
2022/08/08	3	45.90	3	45.85	45.95	0	9,344	0.00%
2022/08/05	3	46.40	1	45.70	46.50	2	9,800	0.02%
2022/08/04	2	44.88	2	44.75	45.30	0	9,801	0.00%
2022/08/02	26	45.63	25	45.55	45.45	1	10,187	0.01%
2022/08/01	10	47.19	9	47.07	47.15	1	10,426	0.01%
2022/07/29	6	47.77	7	47.90	47.75	-1	10,543	-0.01%
2022/07/28	12	47.25	11	47.66	47.00	1	10,780	0.01%
2022/07/27	1	46.15	2	46.73	47.15	-1	10,957	-0.01%
2022/07/26	8	46.23	6	47.31	45.90	2	10,981	0.02%
2022/07/25	6	47.60	7	47.25	47.55	-1	11,009	-0.01%
2022/07/22	22	48.06	22	48.38	48.10	0	11,136	0.00%
2022/07/21	7	48.67	10	48.08	48.95	-3	11,207	-0.03%
2022/07/20	2	47.98	0	0.00	47.25	2	11,225	0.02%
2022/07/19	1	46.50	0	0.00	46.55	1	11,345	0.01%
2022/07/18	0	0.00	2	47.93	48.20	-2	11,402	-0.02%
2022/07/15	0	0.00	0.2	46.45	47.55	-0.2	11,364	0.00%
2022/07/14	1.2	45.47	1	44.30	46.15	0.2	11,335	0.00%
2022/07/13	2	45.55	0	44.85	44.80	2	11,443	0.02%
2022/07/12	1	45.20	3	45.10	44.00	-2	11,600	-0.02%
2022/07/11	2	47.48	0	0.00	47.30	2	11,749	0.02%
2022/07/08	1	45.55	1	46.25	46.40	0	11,789	0.00%
2022/07/06	2	44.60	2	44.90	43.30	0	12,100	0.00%
2022/07/04	0	0.00	1	45.00	44.55	-1	12,364	-0.01%
2022/07/01	2	46.70	4	46.43	45.05	-2	12,365	-0.02%
2022/06/30	3	49.03	0	0.00	48.05	3	12,273	0.02%
2022/06/29	0	0.00	1	50.10	50.50	-1	12,324	-0.01%
2022/06/27	1	52.40	2	52.00	52.40	-1	12,592	-0.01%
2022/06/24	4	50.25	2	50.50	50.50	2	12,776	0.02%
2022/06/23	2	50.10	3	49.85	49.95	-1	13,229	-0.01%
2022/06/22	1	50.40	9	50.62	50.20	-8	14,000	-0.06%
2022/06/21	1	51.80	7	52.01	52.40	-6	14,530	-0.04%
2022/06/20	2	51.40	2	50.95	50.20	0	14,839	0.00%
2022/06/17	1	53.00	0	0.00	52.60	1	14,885	0.01%
2022/06/16	4	55.23	0	0.00	54.60	4	14,888	0.03%
2022/06/15	3	57.27	1	57.30	57.00	2	14,993	0.01%
2022/06/14	18	58.10	0	0.00	58.40	18	15,309	0.12%
2022/06/13	27	57.55	27	58.73	57.70	0	15,378	0.00%
2022/06/10	1	60.50	0	0.00	60.50	1	15,371	0.01%
2022/06/09	16	61.11	16	61.39	61.00	0	15,626	0.00%
2022/06/08	28	61.05	18	61.83	60.80	10	15,664	0.06%
2022/06/07	1	61.10	1	60.80	61.30	0	15,905	0.00%
2022/06/06	19	61.19	19	61.14	61.00	0	16,035	0.00%
2022/06/02	3	61.70	4	61.78	61.60	-1	16,288	-0.01%
2022/06/01	22	61.88	34	61.71	61.60	-12	16,483	-0.07%
2022/05/31	41	62.32	34	62.80	62.30	7	16,488	0.04%
2022/05/30	40	62.22	62	62.08	62.00	-22	16,441	-0.13%
2022/05/27	53	60.84	48	61.03	60.70	5	16,268	0.03%
2022/05/26	56	60.23	44	60.62	60.00	12	16,175	0.07%
2022/05/25	2	59.80	1	59.40	59.80	1	15,883	0.01%
2022/05/24	14	57.92	13	59.47	57.50	1	15,892	0.01%
2022/05/23	22	59.60	22	60.02	59.40	0	15,785	0.00%
2022/05/20	38	59.58	38	58.84	59.60	0	15,830	0.00%
2022/05/19	15	59.42	22	57.75	59.60	-7	15,801	-0.04%
2022/05/18	32	59.40	32	60.16	59.30	0	15,781	0.00%
2022/05/17	46	59.70	45	58.60	60.10	1	15,738	0.01%
2022/05/16	130	59.02	127	61.00	58.60	3	15,715	0.02%	大買/大賣/
2022/05/13	3	59.60	4	59.40	59.70	-1	15,340	-0.01%
2022/05/11	76	57.23	74	57.75	56.90	2	15,825	0.01%
2022/05/10	54	57.27	53	55.78	58.00	1	16,239	0.01%
2022/05/09	2	56.90	1	57.40	56.60	1	16,322	0.01%
2022/05/05	1	57.50	4	57.00	57.80	-3	16,717	-0.02%
2022/05/04	2	55.35	1	55.80	55.60	1	16,714	0.01%
2022/04/29	1	54.60	4	54.60	54.30	-3	17,101	-0.02%
2022/04/28	19	53.93	2	53.15	54.70	17	17,318	0.10%
2022/04/27	0	0.00	1	52.70	53.80	-1	17,354	-0.01%
2022/04/26	1	56.10	1	55.10	54.70	0	17,287	0.00%
2022/04/25	0	0.00	3	55.30	54.20	-3	17,357	-0.02%
2022/04/22	2	58.70	13	58.44	57.90	-11	17,523	-0.06%
2022/04/21	0	0.00	1	59.80	59.90	-1	17,766	-0.01%
2022/04/20	2	59.00	1	59.90	58.90	1	18,011	0.01%
2022/04/19	2	60.00	0	0.00	59.30	2	18,412	0.01%
2022/04/18	1	59.30	1	59.90	59.00	0	18,403	0.00%
2022/04/15	3	59.23	0	0.00	58.40	3	18,432	0.02%
2022/04/14	2	61.05	2	61.00	60.80	0	18,655	0.00%
2022/04/13	2	62.15	0	0.00	62.40	2	18,634	0.01%
2022/04/12	0	0.00	1	60.90	60.90	-1	18,821	-0.01%
2022/04/11	7	65.14	2	64.55	62.60	5	18,728	0.03%
2022/04/07	1	69.20	0	0.00	68.00	1	18,970	0.01%
2022/04/06	1	68.40	3	68.47	69.40	-2	19,232	-0.01%
2022/04/01	2	67.75	0	0.00	69.00	2	19,662	0.01%
2022/03/30	1	69.80	3	69.90	69.80	-2	19,946	-0.01%
2022/03/29	26	69.33	24	70.71	70.00	2	20,416	0.01%
2022/03/28	7	68.53	5	68.90	70.50	2	20,327	0.01%
2022/03/25	27	71.91	13	71.94	71.10	14	20,092	0.07%
2022/03/24	75	76.20	53	76.73	76.30	22	19,374	0.11%
2022/03/23	30	78.76	35	78.41	79.00	-5	19,064	-0.03%
2022/03/22	29	77.10	31	76.57	77.20	-2	19,631	-0.01%
2022/03/21	35	76.08	30	76.31	75.80	5	19,753	0.03%
2022/03/18	21	75.74	35.3	74.79	75.30	-14.3	20,122	-0.07%
2022/03/17	0	0.00	9	73.90	74.90	-9	20,327	-0.04%
2022/03/16	0	0.00	1	71.70	70.40	-1	20,662	0.00%
2022/03/15	5	71.20	2	71.30	70.20	3	21,408	0.01%
2022/03/14	8	72.69	1	73.00	72.50	7	23,269	0.03%
2022/03/11	1	70.20	0	0.00	71.40	1	23,531	0.00%
2022/03/10	13.3	72.57	3	72.10	71.70	10.3	24,096	0.04%
2022/03/08	4.1	68.74	2	68.80	68.10	2.1	25,744	0.01%
2022/03/07	9	72.44	7.2	73.41	72.00	1.8	27,870	0.01%
2022/03/04	25	76.50	24	76.32	76.50	1	30,560	0.00%
2022/03/03	28	77.04	32	77.32	77.40	-4	32,162	-0.01%
2022/03/02	6	76.12	1	75.50	76.30	5	33,425	0.01%
2022/03/01	1	75.00	2	74.60	75.20	-1	35,505	0.00%
2022/02/25	1	72.00	0	0.00	72.40	1	37,159	0.00%
2022/02/24	3	72.93	1	72.00	71.50	2	37,706	0.01%
2022/02/22	23	74.89	22	75.56	74.90	1	38,753	0.00%
2022/02/21	24	77.43	22	77.56	77.30	2	38,827	0.01%
2022/02/18	10	77.95	16	76.54	78.30	-6	39,120	-0.02%
2022/02/17	15	77.02	13	78.72	77.00	2	39,815	0.01%
2022/02/16	46	78.34	46	79.30	78.10	0	39,830	0.00%
2022/02/15	27	77.75	28	78.79	77.80	-1	40,095	0.00%
2022/02/14	51	77.98	57	78.71	77.80	-6	40,215	-0.01%
2022/02/11	75	80.21	71	78.44	79.70	4	40,771	0.01%
2022/02/10	13	77.12	14	77.14	78.10	-1	40,750	0.00%
2022/02/09	8	75.05	1	74.90	74.70	7	40,664	0.02%
2022/02/08	3	72.57	6	72.65	73.00	-3	41,039	-0.01%
2022/02/07	71	73.32	67	74.41	73.40	4	40,868	0.01%
2022/01/26	62	76.33	63	74.86	76.80	-1	40,695	0.00%
2022/01/25	40	75.76	37	75.56	75.40	3	41,051	0.01%
2022/01/24	4	72.75	11	74.05	75.30	-7	41,508	-0.02%
2022/01/21	11	73.89	1	74.70	73.10	10	41,929	0.02%
2022/01/20	0	0.00	2.1	76.53	77.60	-2.1	41,885	0.00%
2022/01/19	1	77.00	0	0.00	77.10	1	41,826	0.00%
2022/01/18	25	78.77	25	79.76	78.60	0	41,937	0.00%
2022/01/17	62	78.98	65	79.43	79.30	-3	41,950	-0.01%
2022/01/14	57	77.58	52	78.09	78.10	5	42,033	0.01%
2022/01/13	42	79.41	47	79.63	79.60	-5	42,427	-0.01%
2022/01/12	13	79.65	14	79.26	78.20	-1	42,420	0.00%
2022/01/11	0	0.00	1	79.10	78.30	-1	42,167	0.00%
2022/01/10	3	78.43	2	80.15	80.00	1	42,243	0.00%
2022/01/07	5	79.08	6	78.72	78.50	-1	42,337	0.00%
2022/01/06	0	0.00	4	81.80	82.90	-4	41,989	-0.01%
2022/01/05	22	82.79	17	84.74	82.50	5	42,144	0.01%
2022/01/04	18	85.81	23	85.18	85.50	-5	42,220	-0.01%
2022/01/03	43	85.61	37	86.97	84.80	6	42,114	0.01%
2021/12/30	19	85.57	20	85.46	85.50	-1	42,011	0.00%
2021/12/29	40	84.95	39	85.63	85.00	1	42,044	0.00%
2021/12/28	46	84.59	65	85.29	84.20	-19	41,934	-0.05%
2021/12/27	18	84.71	14	84.66	84.70	4	41,756	0.01%
2021/12/24	28	82.94	18	83.91	82.50	10	41,692	0.02%
2021/12/23	29	83.80	20	84.32	83.20	9	41,679	0.02%
2021/12/22	0	0.00	1	81.70	81.00	-1	41,410	0.00%
2021/12/21	1	81.10	3	81.23	81.20	-2	41,428	0.00%
2021/12/20	12	82.59	17	82.06	82.20	-5	41,361	-0.01%
2021/12/17	31	82.44	24	83.25	82.40	7	41,536	0.02%
2021/12/16	45	85.26	40	84.74	84.50	5	41,773	0.01%
2021/12/15	69	81.50	64	81.79	81.80	5	41,044	0.01%
2021/12/14	12	81.49	23	81.25	81.60	-11	41,013	-0.03%
2021/12/13	56	83.25	48	83.99	82.80	8	40,747	0.02%
2021/12/10	9.2	85.52	14	85.07	84.90	-4.8	40,474	-0.01%
2021/12/09	45	85.69	33	87.77	84.60	12	39,901	0.03%
2021/12/08	70	88.34	74	87.29	88.40	-4	39,235	-0.01%
2021/12/07	11	83.45	17	83.79	84.30	-6	37,600	-0.02%
2021/12/06	52	83.82	35	84.60	83.30	17	37,365	0.05%
2021/12/03	41	85.38	49	85.98	86.50	-8	37,287	-0.02%
2021/12/02	49	85.88	48	86.66	85.40	1	37,252	0.00%
2021/12/01	49.1	86.21	59	86.35	86.70	-9.9	36,316	-0.03%
2021/11/30	92.1	84.80	112.2	85.79	81.80	-20.1	34,565	-0.06%	大賣/
2021/11/29	82.1	79.61	68	80.46	84.90	14.1	32,731	0.04%
2021/11/26	83	77.48	91	78.41	77.20	-8	31,324	-0.03%
2021/11/25	68.2	77.73	64.1	77.23	79.70	4.1	30,253	0.01%
2021/11/24	11	76.18	34	76.05	76.40	-23	28,302	-0.08%
2021/11/23	44	69.46	40	70.39	69.50	4	27,223	0.01%
2021/11/22	40	70.51	65	70.02	71.20	-25	27,501	-0.09%
2021/11/19	30	67.67	15.5	68.23	67.30	14.5	27,702	0.05%
2021/11/18	16	67.86	14	68.76	67.70	2	27,758	0.01%
2021/11/17	22	68.81	23	68.39	68.90	-1	27,904	0.00%
2021/11/16	35.1	69.06	39	69.11	68.20	-3.9	27,849	-0.01%
2021/11/15	17	67.65	22	67.67	67.40	-5	27,355	-0.02%
2021/11/12	24	66.78	31	68.31	66.80	-7	27,411	-0.03%
2021/11/11	33	68.46	29	69.05	68.60	4	27,191	0.01%
2021/11/10	25	69.55	31	69.23	69.60	-6	27,049	-0.02%
2021/11/09	64	68.33	56	68.46	68.30	8	26,377	0.03%
2021/11/08	38	66.74	39	68.32	66.60	-1	25,834	0.00%
2021/11/05	20	67.80	17	67.29	66.30	3	25,599	0.01%
2021/11/04	9	64.59	9	65.06	64.70	0	25,211	0.00%
2021/11/03	4	64.03	0	0.00	64.10	4	25,388	0.02%
2021/11/02	34	65.58	39	67.79	65.50	-5	25,396	-0.02%
2021/11/01	61	67.81	52.1	66.53	68.00	9	25,138	0.04%
2021/10/29	44	64.85	42.2	63.56	64.20	1.9	24,825	0.01%
2021/10/28	14	62.11	16	62.50	61.60	-2	24,286	-0.01%
2021/10/27	8	61.95	5	61.42	62.10	3	24,335	0.01%
2021/10/26	23	61.72	18	61.57	61.20	5	24,811	0.02%
2021/10/25	21	61.24	20	61.36	61.60	1	25,087	0.00%
2021/10/22	2	61.70	0	0.00	62.00	2	25,756	0.01%
2021/10/21	4	61.48	9	61.62	60.50	-5	26,940	-0.02%
2021/10/20	7	58.74	7	58.78	58.30	0	27,151	0.00%
2021/10/19	4.1	57.57	2	57.30	57.10	2.1	27,572	0.01%
2021/10/18	8	56.93	8	57.29	56.80	0	28,329	0.00%
2021/10/15	1	57.40	2	58.15	58.80	-1	28,865	0.00%
2021/10/14	3	55.77	2	55.40	55.10	1	29,007	0.00%
2021/10/13	11	56.31	11	56.45	54.90	0	29,386	0.00%
2021/10/12	8	58.09	6	57.98	57.70	2	29,393	0.01%
2021/10/08	6	61.05	1	61.50	61.30	5	29,452	0.02%
2021/10/07	8	61.80	8	61.50	62.10	0	29,875	0.00%
2021/10/06	2	59.95	3	60.03	58.50	-1	31,380	0.00%
2021/10/05	7	58.21	5	59.26	60.40	2	32,249	0.01%
2021/10/04	2	58.85	2	58.90	58.20	0	32,428	0.00%
2021/10/01	3	61.63	6	61.18	60.50	-3	33,205	-0.01%
2021/09/30	1	63.60	1	63.50	63.60	0	34,625	0.00%
2021/09/29	7.1	63.52	1	63.30	63.20	6.1	34,630	0.02%
2021/09/28	5	66.98	1	67.30	67.10	4	34,636	0.01%
2021/09/27	3	68.63	7	69.01	68.10	-4	34,805	-0.01%
2021/09/24	52	69.33	45	70.60	69.00	7	35,209	0.02%
2021/09/23	96	69.76	96	70.33	69.60	0	35,387	0.00%
2021/09/22	33	69.46	39	67.99	69.30	-6	35,842	-0.02%
2021/09/17	82	69.05	75	67.96	69.40	7	36,073	0.02%
2021/09/16	11	69.10	25	68.86	69.00	-14	36,748	-0.04%
2021/09/15	62	67.16	59	67.24	67.10	3	37,667	0.01%
2021/09/14	42	68.15	30	68.67	68.10	12	39,322	0.03%
2021/09/13	49	68.62	49	68.91	68.30	0	40,604	0.00%
2021/09/10	21	68.88	21	67.30	69.30	0	41,229	0.00%
2021/09/09	1	66.60	1	67.20	67.00	0	43,160	0.00%
2021/09/08	56	65.49	43	66.88	65.00	13	43,523	0.03%
2021/09/07	58	68.73	50	71.77	68.60	8	43,238	0.02%
2021/09/06	32	71.00	36	70.65	70.60	-4	42,950	-0.01%
2021/09/03	27	71.72	42.1	70.58	72.00	-15.1	42,853	-0.04%
2021/09/02	55	70.16	46	72.73	68.80	9	43,072	0.02%
2021/09/01	21	70.18	22	70.26	70.70	-1	42,978	0.00%
2021/08/31	39	70.32	35	70.09	70.40	4	43,744	0.01%
2021/08/30	42	69.31	41	70.03	69.60	1	43,580	0.00%
2021/08/27	62.1	69.06	57	70.42	68.70	5.1	43,718	0.01%
2021/08/26	49	70.22	62	69.75	70.20	-13	43,464	-0.03%
2021/08/25	21	68.24	40	68.44	68.70	-19	42,798	-0.04%
2021/08/24	5	65.36	6	65.67	64.60	-1	41,825	0.00%
2021/08/23	5	64.56	5	64.68	64.90	0	41,991	0.00%
2021/08/20	4	62.10	4.6	62.21	62.00	-0.6	42,002	0.00%
2021/08/19	8	60.54	10	61.80	60.00	-2	42,029	0.00%
2021/08/18	0	0.00	7	57.79	60.30	-7	42,809	-0.02%
2021/08/17	11	58.64	3	59.07	56.00	8	42,930	0.02%
2021/08/16	13	59.77	10	59.97	59.20	3	42,830	0.01%
2021/08/13	4	61.38	5	60.80	59.80	-1	42,736	0.00%
2021/08/12	55	62.81	69	62.70	63.00	-14	42,761	-0.03%
2021/08/11	18	63.44	5	62.86	63.00	13	42,854	0.03%
2021/08/10	13	63.74	8	63.29	62.70	5	42,903	0.01%
2021/08/09	7	66.56	2	66.35	65.50	5	43,104	0.01%
2021/08/06	7	69.70	0	0.00	69.30	7	43,250	0.02%
2021/08/05	2	71.60	8	71.01	71.60	-6	43,441	-0.01%
2021/08/04	10	70.76	5	70.70	69.70	5	43,842	0.01%
2021/08/03	13	69.08	16	69.14	69.00	-3	43,935	-0.01%
2021/08/02	25	68.91	23	69.97	68.70	2	44,212	0.00%
2021/07/30	38.1	70.04	46	71.81	69.80	-7.9	44,358	-0.02%
2021/07/29	10	69.33	12	69.85	71.80	-2	44,148	0.00%
2021/07/28	35	65.59	29	68.97	67.60	6	44,340	0.01%
2021/07/27	33	74.59	29	73.37	71.70	4	44,608	0.01%
2021/07/26	20	71.12	34	69.35	71.20	-14	43,726	-0.03%
2021/07/23	27	67.58	26	70.22	67.90	1	43,313	0.00%
2021/07/22	70	69.77	53	68.87	69.30	17	43,250	0.04%
2021/07/21	29	66.86	49	66.98	66.40	-20	43,084	-0.05%
2021/07/20	36.5	65.59	28	66.44	65.10	8.5	44,059	0.02%
2021/07/19	37	67.20	46	66.45	67.10	-9	45,994	-0.02%
2021/07/16	24	65.43	67	65.07	65.10	-43	47,289	-0.09%
2021/07/15	34	65.60	42	66.31	65.50	-8	50,274	-0.02%
2021/07/14	42	66.82	37	67.95	66.50	5	51,027	0.01%
2021/07/13	146	70.11	107.4	68.47	67.10	38.6	50,995	0.08%	大買/大賣/
2021/07/12	61.1	66.84	56	65.79	67.70	5.1	49,305	0.01%
2021/07/09	21	64.16	20	64.45	63.90	1	48,631	0.00%
2021/07/08	73	65.26	60	66.43	64.20	13	49,415	0.03%
2021/07/07	60	65.20	82	64.41	65.70	-22	49,823	-0.04%
2021/07/06	12	60.83	181	61.00	60.70	-169	49,067	-0.34%	大賣/鉅額交易
2021/07/05	25	62.18	29	61.85	62.00	-4	50,883	-0.01%
2021/07/02	0	0.00	30	60.42	61.30	-30	51,926	-0.06%
2021/07/01	50	59.38	36	60.48	58.80	14	52,148	0.03%
2021/06/30	44	61.44	48	62.82	61.10	-4	51,772	-0.01%
2021/06/29	46.1	62.51	47	62.96	62.00	-1	51,477	0.00%
2021/06/28	1	61.20	3	61.40	61.00	-2	50,641	0.00%
2021/06/25	42	61.60	38	62.36	60.90	4	50,287	0.01%
2021/06/24	155	62.80	36	63.08	62.80	119	49,465	0.24%	大買/鉅額交易
2021/06/23	127	62.61	104	61.60	64.50	23	48,366	0.05%	大買/大賣/
2021/06/22	145.4	60.21	125	60.71	59.60	20.4	46,598	0.04%	大買/大賣/
2021/06/21	56	58.83	74	58.44	59.20	-18	45,198	-0.04%
2021/06/18	60	59.02	55	59.12	58.00	5	44,400	0.01%
2021/06/17	20	55.81	50	55.03	56.50	-30	42,212	-0.07%
2021/06/16	25	53.55	19	54.58	53.20	6	41,615	0.01%
2021/06/15	34	54.36	24	53.88	54.50	10	41,494	0.02%
2021/06/11	22	53.73	19	54.80	53.70	3	41,405	0.01%
2021/06/10	34	54.96	31	56.07	55.10	3	41,386	0.01%
2021/06/09	70	54.91	86	54.24	54.50	-16	40,538	-0.04%
2021/06/08	71	53.99	125	53.97	53.40	-54	39,603	-0.14%	大賣/
2021/06/07	17	52.08	27	51.71	52.30	-10	38,610	-0.03%
2021/06/04	69	52.00	70	52.65	51.50	-1	38,533	0.00%
2021/06/03	27	52.38	37.2	51.81	52.70	-10.2	38,248	-0.03%
2021/06/02	20	51.02	20	51.66	50.70	0	37,984	0.00%
2021/06/01	66	51.62	26	52.27	51.60	40	37,889	0.11%
2021/05/28	33	50.98	32.2	50.92	50.80	0.8	37,541	0.00%
2021/05/27	63	50.59	66	49.40	50.00	-3	37,595	-0.01%
2021/05/26	41.2	51.79	24	50.48	49.65	17.2	38,069	0.05%
2021/05/25	11	46.19	5	48.38	49.35	6	37,991	0.02%
2021/05/24	4	44.10	10	44.09	44.90	-6	37,818	-0.02%
2021/05/21	1	44.05	1	43.85	44.10	0	37,958	0.00%
2021/05/20	8	43.99	4	44.79	42.90	4	38,330	0.01%
2021/05/19	7	44.06	22	44.83	45.55	-15	38,318	-0.04%
2021/05/18	5	44.15	23	44.42	45.15	-18	38,251	-0.05%
2021/05/17	13	40.95	14	41.51	41.35	-1	38,136	0.00%
2021/05/14	23	45.35	26	46.42	44.45	-3	37,652	-0.01%
2021/05/13	28	46.06	11	45.96	46.10	17	37,223	0.05%
2021/05/12	56	45.40	30	46.46	45.20	26	36,716	0.07%
2021/05/11	21	48.69	13	49.27	48.10	8	35,969	0.02%
2021/05/10	79	51.75	69.1	53.31	51.50	10	35,516	0.03%
2021/05/07	6	53.18	5	53.28	54.70	1	35,156	0.00%
2021/05/06	11	51.54	3	53.03	51.20	8	34,824	0.02%
2021/05/05	136	52.80	136	54.22	51.80	0	34,990	0.00%	大買/大賣/
2021/05/04	59	54.17	33	54.40	55.20	26	34,372	0.08%
2021/05/03	47	55.85	39	58.01	54.90	8	33,362	0.02%
2021/04/29	6.1	57.93	0	0.00	58.00	6.1	32,885	0.02%
2021/04/28	8	57.48	31	57.79	56.90	-23	32,626	-0.07%
2021/04/27	41	56.80	20	56.37	56.10	21	32,409	0.06%
2021/04/26	70	60.07	66.1	60.30	58.80	3.9	31,778	0.01%
2021/04/23	31.1	56.85	128.2	57.28	58.30	-97.1	30,344	-0.32%	大賣/
2021/04/22	108.1	54.94	88	56.99	53.00	20.1	29,151	0.07%	大買/
2021/04/21	197.1	56.84	123.4	56.74	56.40	73.7	27,746	0.27%	大買/大賣/
2021/04/20	74	51.39	79	50.51	52.90	-5	24,892	-0.02%
2021/04/19	44	48.12	47	46.64	48.15	-3	23,884	-0.01%
2021/04/16	41	46.21	40	46.58	46.15	1	23,470	0.00%
2021/04/15	4	46.29	9	46.57	46.50	-5	23,342	-0.02%
2021/04/14	139	46.51	125	49.18	46.55	14	23,124	0.06%	大買/大賣/
2021/04/13	74	51.05	106.3	50.41	48.20	-32.3	22,165	-0.15%	大賣/
2021/04/12	103	49.08	77	49.64	48.60	26	20,842	0.12%	大買/
2021/04/09	46.3	48.92	181.2	49.54	48.55	-134.9	20,153	-0.67%	大賣/鉅額交易
2021/04/08	59	46.18	154	47.13	48.00	-95	18,280	-0.52%	大賣/
2021/04/07	56	43.58	53	43.34	43.65	3	17,193	0.02%
2021/04/06	21	42.38	29	41.98	42.45	-8	17,560	-0.05%
2021/04/01	54	41.80	43	41.88	41.75	11	17,712	0.06%
2021/03/31	2	41.55	2	41.88	42.20	0	17,669	0.00%
2021/03/29	3	41.40	1	41.25	41.60	2	18,033	0.01%
2021/03/26	5	40.97	1	41.15	41.15	4	18,784	0.02%
2021/03/25	0	0.00	1	41.50	41.05	-1	18,873	-0.01%
2021/03/24	1	41.00	0	0.00	41.00	1	19,006	0.01%
2021/03/23	2	41.18	20	41.20	41.15	-18	19,321	-0.09%
2021/03/22	21	42.10	0	0.00	41.60	21	19,501	0.11%
2021/03/19	4	41.53	10	41.55	41.55	-6	19,841	-0.03%
2021/03/18	21	42.24	12	43.05	42.20	9	20,037	0.04%
2021/03/17	163	42.79	67	43.47	43.00	96	20,750	0.46%	大買/
2021/03/16	15	42.64	21	42.56	43.30	-6	21,165	-0.03%
2021/03/15	5	41.43	5	41.54	41.55	0	23,087	0.00%
2021/03/12	3	41.55	1	41.55	41.25	2	24,180	0.01%
2021/03/11	7.4	41.07	4	41.04	41.15	3.4	25,079	0.01%
2021/03/10	3	41.03	0	0.00	40.30	3	27,227	0.01%
2021/03/09	8	40.56	2	40.90	40.80	6	28,202	0.02%
2021/03/08	0	0.00	2.6	41.73	41.60	-2.6	28,620	-0.01%
2021/03/05	39	40.67	39	40.88	40.85	0	29,173	0.00%
2021/03/04	20	42.21	19	42.60	42.00	1	29,757	0.00%
2021/03/03	8	42.44	1	42.10	42.45	7	29,771	0.02%
2021/03/02	2	44.45	22	45.59	43.20	-20	29,757	-0.07%
2021/02/26	93	45.06	91	45.64	44.80	2	29,441	0.01%
2021/02/25	66	45.54	93.1	44.63	46.50	-27.1	28,947	-0.09%
2021/02/24	20	43.12	24	43.92	42.90	-4	28,334	-0.01%
2021/02/23	118	43.85	30	43.87	43.40	88	28,170	0.31%	大買/
2021/02/22	53	43.69	42	43.74	43.50	11	27,996	0.04%
2021/02/19	34	43.14	40	42.91	43.25	-6	27,507	-0.02%
2021/02/18	75	42.37	71.1	42.06	42.45	3.9	27,405	0.01%
2021/02/17	10	40.90	7	40.62	40.90	3	27,170	0.01%
2021/02/04	1	39.30	0	0.00	38.95	1	26,891	0.00%
2021/02/03	3	39.73	0	0.00	39.40	3	26,883	0.01%
2021/02/02	0	0.00	5	40.10	39.70	-5	26,830	-0.02%
2021/02/01	2	39.20	2	38.98	39.00	0	26,794	0.00%
2021/01/29	13	40.56	7	41.05	40.00	6	26,700	0.02%
2021/01/28	12	40.99	2	41.08	41.00	10	26,567	0.04%
2021/01/27	1	41.50	5	41.83	41.45	-4	26,466	-0.02%
2021/01/26	6	39.86	7	40.04	40.20	-1	25,920	0.00%
2021/01/22	3	40.10	4	39.95	40.45	-1	25,767	0.00%
2021/01/21	4	38.78	2	38.40	38.35	2	25,526	0.01%
2021/01/20	25	39.58	20	42.69	39.20	5	25,271	0.02%
2021/01/19	29	43.08	29	43.62	42.95	0	24,844	0.00%
2021/01/18	58	43.26	57	43.62	43.45	1	24,675	0.00%
2021/01/15	41	44.72	54	44.13	43.85	-13	24,390	-0.05%
2021/01/14	60	43.73	64	43.91	43.35	-4	23,214	-0.02%
2021/01/13	12	43.04	13	43.15	43.20	-1	22,781	0.00%
2021/01/12	18	41.54	21	42.68	41.90	-3	22,334	-0.01%
2021/01/11	1	42.40	6	42.59	42.95	-5	22,159	-0.02%
2021/01/08	3	42.07	2	41.70	42.00	1	22,102	0.00%
2021/01/07	6	42.18	5	42.64	42.00	1	22,321	0.00%
2021/01/06	4	41.74	4	42.01	41.55	0	22,178	0.00%
2021/01/05	2	41.70	6	42.08	42.25	-4	21,936	-0.02%
2021/01/04	13	42.05	7	42.18	41.80	6	21,825	0.03%
2020/12/31	35	42.92	30	43.88	42.80	5	21,588	0.02%
2020/12/30	103	43.80	99	44.11	43.65	4	21,398	0.02%	大買/
2020/12/29	81	44.04	85	44.07	43.90	-4	21,047	-0.02%
2020/12/28	9	42.01	4	42.54	42.65	5	20,134	0.02%
2020/12/25	36	41.81	37	42.53	41.70	-1	19,751	-0.01%
2020/12/24	48	42.07	44	42.49	42.20	4	19,574	0.02%
2020/12/23	104	42.42	101	42.57	42.60	3	19,383	0.02%	大買/大賣/
2020/12/22	109	43.83	114	42.49	41.80	-5	19,094	-0.03%	大買/大賣/
2020/12/21	39	41.23	34	41.23	41.50	5	18,269	0.03%
2020/12/18	6.1	41.17	1	41.50	41.10	5.1	18,105	0.03%
2020/12/17	54	41.37	51	42.06	41.10	3	17,956	0.02%
2020/12/16	13	42.77	5	42.70	42.50	8	17,643	0.05%
2020/12/15	42	41.41	46.5	44.11	41.60	-4.5	17,424	-0.03%
2020/12/14	98	43.73	78	43.69	43.40	20	17,103	0.12%
2020/12/11	9	44.95	14	44.78	44.25	-5	16,861	-0.03%
2020/12/10	85	44.54	65	44.86	44.05	20	15,993	0.13%
2020/12/09	139.5	46.62	193.1	47.16	45.70	-53.6	15,207	-0.35%	大買/大賣/
2020/12/08	84.3	44.92	72	44.74	45.70	12.3	13,020	0.09%
2020/12/07	94	43.41	137	44.35	43.05	-43	11,934	-0.36%	大賣/
2020/12/04	50	43.36	23	43.23	44.30	27	11,044	0.24%
2020/12/03	53	41.29	68	40.61	42.55	-15	8,896	-0.17%
2020/12/02	83	38.94	85	39.00	38.70	-2	8,094	-0.02%
2020/12/01	85	38.73	68	39.01	38.70	17	7,662	0.22%
2020/11/30	11	38.79	24	38.33	37.75	-13	7,067	-0.18%
2020/11/27	26	36.22	26	36.15	36.20	0	6,504	0.00%
2020/11/26	41	36.30	44	36.01	36.25	-3	6,560	-0.05%
2020/11/25	16	35.25	16	35.99	35.25	0	6,471	0.00%
2020/11/24	55	35.58	62	35.92	35.40	-7	6,440	-0.11%
2020/11/23	31	35.79	22	34.90	35.95	9	6,216	0.14%
2020/11/20	4	34.31	5	34.07	34.35	-1	5,793	-0.02%
2020/11/19	26	33.92	17	33.99	33.85	9	5,733	0.16%
2020/11/18	4	33.46	2	33.48	33.40	2	5,645	0.04%
2020/11/17	11	33.62	15	33.42	33.50	-4	5,675	-0.07%
2020/11/16	1	33.00	1	33.00	33.15	0	5,760	0.00%
2020/11/11	3	33.07	1	33.00	32.85	2	6,233	0.03%
2020/11/10	2	32.50	0	0.00	32.55	2	6,234	0.03%
2020/11/06	1	32.50	1	33.00	32.40	0	6,308	0.00%
2020/11/05	1	32.65	0	0.00	32.70	1	6,374	0.02%
2020/11/04	1	32.60	0	0.00	32.60	1	6,454	0.02%
2020/11/02	0	0.00	3	32.30	32.50	-3	6,846	-0.04%
2020/10/30	1	31.70	0	0.00	31.65	1	6,946	0.01%
2020/10/29	1	32.15	2	32.05	32.35	-1	7,069	-0.01%
2020/10/28	2	33.38	5	33.19	32.85	-3	7,182	-0.04%
2020/10/27	5	33.45	0	0.00	33.40	5	7,980	0.06%
2020/10/26	2	33.65	4	33.59	33.55	-2	8,108	-0.02%
2020/10/23	15	34.00	14	33.95	33.90	1	8,170	0.01%
2020/10/22	0	0.00	3	34.50	34.20	-3	8,650	-0.03%
2020/10/21	1	34.40	1	34.35	34.00	0	8,799	0.00%
2020/10/20	1	34.15	0	0.00	34.10	1	8,904	0.01%
2020/10/19	4	34.51	1	34.70	34.50	3	8,956	0.03%
2020/10/16	41	34.65	40	35.33	34.50	1	8,991	0.01%
2020/10/15	0	0.00	6	35.26	35.60	-6	8,927	-0.07%
2020/10/14	1	33.80	0	0.00	34.25	1	8,613	0.01%
2020/10/13	2	33.30	4	33.24	33.45	-2	8,718	-0.02%
2020/10/12	1	33.55	1	33.50	33.50	0	8,986	0.00%
2020/10/08	0	0.00	4	34.35	34.20	-4	9,028	-0.04%
2020/10/07	4	34.35	0	0.00	34.40	4	9,079	0.04%
2020/10/05	1	34.25	0	0.00	34.10	1	9,303	0.01%
2020/09/30	0	0.00	1	34.00	34.15	-1	9,459	-0.01%
2020/09/28	2	34.10	0	0.00	33.90	2	9,959	0.02%
2020/09/24	4	33.75	1	33.80	33.35	3	11,107	0.03%
2020/09/21	1	35.10	0	0.00	34.90	1	11,158	0.01%
2020/09/18	9	35.86	3	36.10	35.75	6	11,133	0.05%
2020/09/17	3	36.00	1.1	36.06	36.10	1.9	11,111	0.02%
2020/09/16	1	35.70	1	35.75	35.45	0	10,976	0.00%
2020/09/15	0	0.00	1	35.65	35.30	-1	10,937	-0.01%
2020/09/14	1	35.20	0	0.00	35.10	1	11,011	0.01%
2020/09/10	3	35.80	0	0.00	35.45	3	11,042	0.03%
2020/09/09	0	0.00	2	35.20	35.90	-2	11,088	-0.02%
2020/09/08	1	35.25	0	0.00	35.25	1	11,062	0.01%
2020/09/07	17	36.02	12	36.49	35.50	5	11,222	0.04%
2020/09/04	2	35.85	4	34.93	36.00	-2	10,950	-0.02%
2020/09/03	4	35.53	4	35.86	35.35	0	10,853	0.00%
2020/09/02	0	0.00	1	35.60	35.60	-1	10,878	-0.01%
2020/09/01	1	34.85	1	34.95	34.85	0	11,131	0.00%
2020/08/31	0	0.00	2	34.98	34.80	-2	10,967	-0.02%
2020/08/28	2	34.23	0	0.00	34.40	2	10,840	0.02%
2020/08/27	3	34.63	3	34.45	35.15	0	10,857	0.00%
2020/08/26	0	0.00	1	33.95	33.90	-1	10,986	-0.01%
2020/08/25	1	33.85	0	0.00	33.60	1	11,005	0.01%
2020/08/24	0	0.00	3	33.50	33.45	-3	11,001	-0.03%
2020/08/21	2	33.53	1	33.55	33.65	1	11,014	0.01%
2020/08/20	10	32.87	2	34.00	33.00	8	11,012	0.07%
2020/08/19	3	36.02	0	0.00	35.65	3	10,851	0.03%
2020/08/18	2	36.78	7	36.79	36.45	-5	10,844	-0.05%
2020/08/17	6	35.86	13	36.10	36.85	-7	10,705	-0.07%
2020/08/14	1	35.35	1	35.25	35.40	0	10,541	0.00%
2020/08/13	2	35.58	1	36.10	35.20	1	10,583	0.01%
2020/08/12	6	35.45	0	0.00	35.55	6	10,578	0.06%
2020/08/11	4	35.39	2	36.08	35.40	2	10,619	0.02%
2020/08/10	4	35.73	0	0.00	35.20	4	10,633	0.04%
2020/08/07	10	36.28	2	36.80	35.75	8	10,730	0.07%
2020/08/06	6	37.15	9	37.34	37.45	-3	10,749	-0.03%
2020/08/05	2	37.08	1	37.05	36.90	1	10,688	0.01%
2020/08/04	4	37.09	14	37.11	37.10	-10	10,597	-0.09%
2020/08/03	4	36.78	11	37.06	36.85	-7	10,564	-0.07%
2020/07/31	23	37.25	17	37.21	37.15	6	10,441	0.06%
2020/07/30	4	36.30	2	36.10	36.35	2	9,654	0.02%
2020/07/29	1	35.65	2	35.50	35.50	-1	9,631	-0.01%
2020/07/28	28	36.73	13	36.07	35.65	15	9,736	0.15%
2020/07/27	5	35.01	48	34.88	35.25	-43	9,497	-0.45%
2020/07/24	81	35.11	37	34.53	34.25	44	9,370	0.47%
2020/07/23	1	34.95	0	0.00	34.85	1	9,367	0.01%
2020/07/22	0	0.00	2	35.18	35.05	-2	9,487	-0.02%
2020/07/21	2	34.98	1	35.35	34.85	1	9,454	0.01%
2020/07/16	5	35.40	16	35.37	35.60	-11	9,483	-0.12%
2020/07/15	0	0.00	4	33.83	34.20	-4	9,227	-0.04%
2020/07/14	3	33.55	1	34.00	33.50	2	9,231	0.02%
2020/07/13	2	34.15	1	34.70	34.30	1	9,247	0.01%
2020/07/10	7	35.79	2	36.23	35.55	5	9,270	0.05%
2020/07/09	28	37.16	58	36.97	36.70	-30	9,162	-0.33%
2020/07/08	6	37.17	3	37.18	37.20	3	9,011	0.03%
2020/07/07	19	37.35	6	36.86	37.00	13	8,909	0.15%
2020/07/06	23.9	38.76	7	38.84	38.55	16.9	8,697	0.19%
2020/07/03	3	34.92	23	34.66	36.45	-20	8,188	-0.24%
2020/07/02	0	0.00	1	34.25	34.20	-1	7,697	-0.01%
2020/07/01	0	0.00	1	33.75	33.80	-1	7,699	-0.01%
2020/06/24	3	33.37	2	33.33	33.30	1	7,783	0.01%
2020/06/22	1	33.55	0	0.00	33.50	1	7,964	0.01%
2020/06/19	0	0.00	1	34.15	33.60	-1	8,082	-0.01%
2020/06/18	10	33.40	0	0.00	33.50	10	8,038	0.12%
2020/06/17	1	33.50	1	33.55	33.75	0	8,047	0.00%
2020/06/16	32	33.88	41	33.96	33.95	-9	8,149	-0.11%
2020/06/15	4	33.40	0	0.00	33.30	4	8,200	0.05%
2020/06/12	42	33.02	41	33.26	34.15	1	8,265	0.01%
2020/06/11	5	33.28	1	32.90	32.75	4	8,149	0.05%
2020/06/10	2	33.60	5	34.05	33.70	-3	8,183	-0.04%
2020/06/09	7	34.09	10	34.16	33.90	-3	8,370	-0.04%
2020/06/08	8	35.48	16	34.66	34.85	-8	8,405	-0.10%
2020/06/04	2	33.80	1	33.65	33.60	1	8,147	0.01%
2020/06/03	3	34.17	0	0.00	34.15	3	8,189	0.04%
2020/06/02	8	34.49	8	34.46	34.55	0	8,115	0.00%
2020/06/01	1	32.75	1	33.25	33.60	0	7,927	0.00%
2020/05/28	7	33.30	2	33.45	33.10	5	8,140	0.06%
2020/05/27	11	33.59	1	33.00	33.20	10	8,364	0.12%
2020/05/26	3	33.93	0	0.00	33.50	3	8,744	0.03%
2020/05/25	0	0.00	5	33.25	33.70	-5	8,973	-0.06%
2020/05/20	0	0.00	1	33.70	33.55	-1	9,054	-0.01%
2020/05/19	0	0.00	1	33.20	33.20	-1	9,104	-0.01%
2020/05/18	1	32.60	0	0.00	32.40	1	9,309	0.01%
2020/05/15	0	0.00	1	33.55	33.45	-1	9,366	-0.01%
2020/05/13	1	34.15	3	33.95	34.40	-2	9,598	-0.02%
2020/05/12	2	33.70	2	33.70	33.40	0	9,448	0.00%
2020/05/11	1	33.00	2	33.00	33.05	-1	9,464	-0.01%
2020/05/08	1	33.15	1	33.60	32.70	0	9,395	0.00%
2020/05/07	0	0.00	1	32.70	32.70	-1	9,277	-0.01%
2020/05/05	2	33.08	2	32.55	32.55	0	9,207	0.00%
2020/05/04	1	32.65	1	31.75	32.85	0	9,141	0.00%
2020/04/30	12	32.20	1	31.90	32.70	11	8,989	0.12%
2020/04/29	1	30.90	1	31.20	30.90	0	8,825	0.00%
2020/04/28	1	31.20	4	30.93	30.95	-3	8,819	-0.03%
2020/04/27	3	30.42	22	30.17	30.70	-19	8,850	-0.21%
2020/04/24	4	29.38	0	0.00	29.40	4	8,714	0.05%
2020/04/23	22	29.44	11	29.49	29.30	11	8,710	0.13%
2020/04/22	4	28.71	16	29.04	29.05	-12	8,702	-0.14%
2020/04/21	28	29.04	11	29.38	28.75	17	8,808	0.19%
2020/04/20	1	28.65	1	29.05	29.00	0	8,715	0.00%
2020/04/16	0	0.00	2	29.15	29.10	-2	8,703	-0.02%
2020/04/15	2	29.18	3	29.13	29.05	-1	8,664	-0.01%
2020/04/14	2	28.60	5.2	28.59	28.65	-3.2	8,655	-0.04%
2020/04/10	1	28.15	0	0.00	28.30	1	8,761	0.01%
2020/04/08	2	28.35	3	27.55	28.90	-1	9,001	-0.01%
2020/04/07	3	27.30	4	27.15	27.30	-1	8,905	-0.01%
2020/04/06	1	26.25	0	0.00	26.60	1	9,145	0.01%
2020/04/01	2	25.83	1	26.15	26.15	1	9,526	0.01%
2020/03/31	1	26.10	3	25.87	25.95	-2	9,491	-0.02%
2020/03/30	1	24.85	0	0.00	25.70	1	9,638	0.01%
2020/03/27	1	25.95	3	25.87	25.60	-2	9,646	-0.02%
2020/03/26	5	25.91	11	25.96	26.05	-6	9,570	-0.06%
2020/03/25	1	25.70	1	25.70	26.00	0	9,519	0.00%
2020/03/24	11	23.90	0	0.00	23.90	11	9,452	0.12%
2020/03/19	2	23.30	2	23.28	22.55	0	10,038	0.00%
2020/03/18	5	25.77	4	25.28	25.05	1	10,011	0.01%
2020/03/17	2	25.28	0	0.00	25.05	2	10,270	0.02%
2020/03/16	1	26.55	3	28.20	26.45	-2	10,196	-0.02%
2020/03/13	3	27.30	0	0.00	27.90	3	10,206	0.03%
2020/03/12	0	0.00	12	30.27	30.20	-12	10,016	-0.12%
2020/03/11	2	32.93	2	32.75	32.40	0	10,010	0.00%
2020/03/10	2	32.28	1	33.00	33.05	1	10,412	0.01%
2020/03/09	7	33.43	3	33.13	33.00	4	10,701	0.04%
2020/03/06	7	34.78	0	0.00	34.75	7	10,583	0.07%
2020/03/05	4	35.25	11	35.36	35.20	-7	10,574	-0.07%
2020/03/04	13	34.89	3	34.88	34.85	10	10,516	0.10%
2020/03/03	3	35.83	1	35.80	35.15	2	10,472	0.02%
2020/03/02	12	35.03	17	35.21	35.50	-5	10,424	-0.05%
2020/02/27	20	35.39	10	35.42	34.15	10	10,167	0.10%
2020/02/26	22	35.43	3	35.55	36.00	19	9,735	0.20%
2020/02/25	2	34.30	3	34.85	35.15	-1	9,448	-0.01%
2020/02/24	1	34.95	2	35.03	35.00	-1	9,393	-0.01%
2020/02/21	1	35.45	4	35.34	35.40	-3	9,348	-0.03%
2020/02/20	3	35.23	12	35.07	35.00	-9	9,230	-0.10%
2020/02/19	12	35.40	2	35.15	35.30	10	9,113	0.11%
2020/02/18	8	34.83	9	34.53	34.65	-1	8,882	-0.01%
2020/02/17	2	34.45	8	34.94	34.65	-6	8,773	-0.07%
2020/02/14	4	34.01	3	34.08	34.00	1	8,475	0.01%
2020/02/13	2	33.70	11	33.54	33.50	-9	8,308	-0.11%
2020/02/12	10	33.68	4	33.49	33.60	6	8,348	0.07%
2020/02/11	0	0.00	4	32.10	32.20	-4	8,274	-0.05%
2020/02/10	5	31.62	11	31.24	31.60	-6	8,344	-0.07%
2020/02/07	0	0.00	9	32.02	31.85	-9	8,493	-0.11%
2020/02/06	3	32.32	1	32.40	32.40	2	8,669	0.02%
2020/02/05	6	32.18	1	32.00	31.80	5	8,800	0.06%
2020/02/04	0	0.00	4	31.95	32.10	-4	8,800	-0.05%
2020/02/03	5	30.35	2	30.95	31.20	3	8,871	0.03%
2020/01/31	3	31.98	2	32.68	32.50	1	8,827	0.01%
2020/01/30	4	32.55	12	32.94	32.25	-8	9,107	-0.09%
2020/01/20	7	35.81	8	35.76	35.80	-1	9,084	-0.01%
2020/01/17	1	35.50	2	35.75	35.45	-1	9,265	-0.01%
2020/01/16	6	35.45	0	0.00	35.45	6	9,526	0.06%
2020/01/15	13	35.74	2	35.75	35.55	11	9,835	0.11%
2020/01/14	8	35.39	6	35.38	35.40	2	9,947	0.02%
2020/01/13	1	35.05	1	34.40	35.15	0	10,704	0.00%
2020/01/09	4	34.51	0	0.00	34.30	4	11,048	0.04%
2020/01/08	2	34.15	5	34.22	34.00	-3	11,063	-0.03%
2020/01/07	3	35.03	4	34.88	34.80	-1	11,090	-0.01%
2020/01/06	3	35.67	0	0.00	35.20	3	11,228	0.03%
2020/01/03	10	37.32	21	36.98	36.25	-11	11,149	-0.10%
2020/01/02	1	37.00	10	36.93	36.90	-9	10,906	-0.08%
2019/12/31	8	36.46	8	36.64	36.35	0	10,825	0.00%
2019/12/30	25	37.43	16	37.30	37.10	9	10,750	0.08%
2019/12/27	21	36.76	17	37.05	37.30	4	10,473	0.04%
2019/12/26	5	35.95	6	35.82	35.80	-1	10,121	-0.01%
2019/12/25	16	36.55	11	36.31	36.10	5	10,177	0.05%
2019/12/24	2	35.80	1	35.85	35.80	1	10,039	0.01%
2019/12/23	0	0.00	5	35.95	36.10	-5	10,132	-0.05%
2019/12/20	4	36.04	2	36.00	35.90	2	10,247	0.02%
2019/12/19	2	36.05	11	35.96	35.90	-9	10,473	-0.09%
2019/12/18	21	36.99	19	36.92	36.30	2	10,454	0.02%
2019/12/17	12	36.09	14	36.11	36.60	-2	10,055	-0.02%
2019/12/16	3	36.08	3	36.18	36.05	0	10,068	0.00%
2019/12/13	8	35.64	1	35.95	35.60	7	9,918	0.07%
2019/12/12	5	36.31	11	36.11	35.50	-6	9,803	-0.06%
2019/12/11	1	35.70	0	0.00	35.50	1	9,404	0.01%
2019/12/10	2	35.05	2	35.53	35.75	0	9,363	0.00%
2019/12/09	3	35.37	2	35.45	35.30	1	9,240	0.01%
2019/12/06	4	35.41	1	35.80	35.55	3	9,233	0.03%
2019/12/05	3	35.77	3	35.57	35.25	0	9,090	0.00%
2019/12/04	3	33.88	6	34.43	34.85	-3	8,701	-0.03%
2019/12/03	1	33.05	0	0.00	33.10	1	8,310	0.01%
2019/11/29	0	0.00	1	33.65	33.45	-1	8,386	-0.01%
2019/11/27	1	34.15	2	33.73	34.10	-1	8,529	-0.01%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/19	6	33.40	1	33.60	33.60	5	8,826	0.06%
2019/11/18	0	0.00	1	33.40	33.35	-1	8,874	-0.01%
2019/11/15	0	0.00	1	33.10	33.00	-1	8,970	-0.01%
2019/11/14	2	32.83	0	0.00	33.00	2	9,074	0.02%
2019/11/13	1	33.40	0	0.00	33.25	1	9,090	0.01%
2019/11/12	0	0.00	2	33.40	33.60	-2	9,106	-0.02%
2019/11/11	4	33.06	3	33.00	33.00	1	9,114	0.01%
2019/11/08	7	34.42	2	34.38	34.30	5	9,043	0.06%
2019/11/06	6	36.09	11	36.38	35.75	-5	9,078	-0.06%
2019/11/05	7	36.39	7	36.08	36.00	0	8,993	0.00%
2019/11/04	5	35.96	11	36.07	35.80	-6	8,863	-0.07%
2019/11/01	1	35.70	12	35.36	35.70	-11	8,740	-0.13%
2019/10/31	8	35.26	14	35.30	35.05	-6	8,780	-0.07%
2019/10/30	4	35.85	4	35.80	35.80	0	8,690	0.00%
2019/10/29	23	36.19	20	36.33	36.05	3	8,683	0.03%
2019/10/28	5	35.72	4	35.70	35.60	1	8,555	0.01%
2019/10/25	10	36.05	7	35.66	35.50	3	8,580	0.03%
2019/10/24	5	36.58	0	0.00	36.70	5	8,427	0.06%
2019/10/22	14	36.36	28	36.15	36.15	-14	8,261	-0.17%
2019/10/21	25	36.23	13	36.29	36.30	12	8,106	0.15%
2019/10/18	4	34.58	5	34.35	34.80	-1	7,458	-0.01%
2019/10/17	1	33.60	10	33.42	33.45	-9	7,237	-0.12%
2019/10/16	2	33.45	20	33.10	33.20	-18	7,345	-0.25%
2019/10/15	0	0.00	1	34.00	33.40	-1	7,326	-0.01%
2019/10/14	22	33.86	16	33.97	33.75	6	7,233	0.08%
2019/10/09	0	0.00	2	32.93	32.70	-2	7,081	-0.03%
2019/10/08	1	33.10	10	32.95	32.90	-9	7,118	-0.13%
2019/10/07	1	33.85	50	33.54	33.45	-49	7,175	-0.68%
2019/10/04	0	0.00	6	34.35	33.85	-6	7,280	-0.08%
2019/10/03	0	0.00	1	34.10	34.10	-1	7,323	-0.01%
2019/10/02	9	33.89	2	33.90	33.90	7	7,419	0.09%
2019/10/01	1	34.45	0	0.00	34.60	1	7,428	0.01%
2019/09/27	24	34.07	2	33.75	33.65	22	7,471	0.29%
2019/09/26	30	34.80	0	0.00	34.10	30	7,535	0.40%
2019/09/25	0	0.00	5	34.00	34.50	-5	7,686	-0.07%
2019/09/24	13	34.21	6	34.39	34.15	7	7,755	0.09%
2019/09/23	21	33.56	9	33.63	33.75	12	7,525	0.16%
2019/09/20	2	33.60	0	0.00	33.45	2	7,554	0.03%
2019/09/19	2	33.15	6	33.27	33.50	-4	7,653	-0.05%
2019/09/18	1	32.60	0	0.00	32.55	1	7,571	0.01%
2019/09/17	3	32.72	2	32.55	32.50	1	7,640	0.01%
2019/09/12	1	32.40	10	32.40	32.20	-9	7,842	-0.11%
2019/09/11	2	32.00	4	31.93	31.90	-2	7,914	-0.03%
2019/09/10	3	31.88	0	0.00	31.90	3	8,037	0.04%
2019/09/09	1	32.50	3	32.58	32.35	-2	8,377	-0.02%
2019/09/06	11	33.22	9	33.20	32.90	2	8,430	0.02%
2019/09/05	2	32.90	1	33.00	32.90	1	8,426	0.01%
2019/09/04	0	0.00	2	32.78	32.85	-2	8,683	-0.02%
2019/09/03	3	32.93	2	32.58	32.50	1	8,754	0.01%
2019/09/02	0	0.00	1	32.50	32.70	-1	8,710	-0.01%
2019/08/30	11	33.01	35	32.38	32.10	-24	8,713	-0.28%
2019/08/29	1	32.30	3	32.17	32.30	-2	8,640	-0.02%
2019/08/28	26	32.28	6	32.59	32.55	20	8,568	0.23%
2019/08/27	1	31.60	0	0.00	31.40	1	8,406	0.01%
2019/08/26	0	0.00	1	31.65	31.50	-1	8,466	-0.01%
2019/08/23	5	32.35	0	0.00	32.40	5	8,468	0.06%
2019/08/22	11	32.65	6	32.62	32.40	5	8,490	0.06%
2019/08/21	2	32.75	0	0.00	32.70	2	8,500	0.02%
2019/08/20	5	32.95	0	0.00	32.90	5	8,487	0.06%
2019/08/19	2	33.45	7	33.30	33.40	-5	8,459	-0.06%
2019/08/16	3	32.70	1	32.65	32.50	2	8,412	0.02%
2019/08/15	1	31.90	0	0.00	31.85	1	8,490	0.01%
2019/08/14	11	33.08	13	33.01	32.50	-2	8,552	-0.02%
2019/08/13	1	32.60	2	32.55	32.50	-1	8,640	-0.01%
2019/08/12	9	32.44	2	32.50	32.45	7	8,721	0.08%
2019/08/08	6	33.07	0	0.00	32.85	6	8,736	0.07%
2019/08/07	3	33.68	2	33.25	33.20	1	8,803	0.01%
2019/08/06	6	33.34	3	33.87	34.15	3	8,983	0.03%
2019/08/05	5	34.28	3	34.02	33.85	2	9,305	0.02%
2019/08/02	5	34.45	2	34.53	34.55	3	9,570	0.03%
2019/07/31	0	0.00	2	35.80	36.20	-2	9,932	-0.02%
2019/07/30	12	35.85	0	0.00	35.60	12	9,958	0.12%
2019/07/29	2	37.23	1	37.05	37.05	1	9,899	0.01%
2019/07/26	0	0.00	7	37.03	37.00	-7	9,916	-0.07%
2019/07/25	11	36.84	5	36.75	36.90	6	9,947	0.06%
2019/07/24	5	36.95	7	37.06	36.80	-2	10,024	-0.02%
2019/07/23	2	36.10	11	36.44	36.10	-9	10,242	-0.09%
2019/07/22	22	36.50	9	36.54	36.50	13	10,750	0.12%
2019/07/19	5	35.41	2	35.55	36.05	3	11,077	0.03%
2019/07/18	1	35.10	4	35.09	34.50	-3	11,053	-0.03%
2019/07/17	2	35.55	3	35.60	35.65	-1	11,077	-0.01%
2019/07/16	5	36.05	0	0.00	35.90	5	11,708	0.04%
2019/07/15	2	35.85	3	35.88	35.70	-1	11,875	-0.01%
2019/07/12	5	35.60	3	35.55	35.40	2	12,082	0.02%
2019/07/11	1	35.60	1	35.85	35.60	0	12,129	0.00%
2019/07/10	8	37.51	12	37.56	37.60	-4	12,100	-0.03%
2019/07/09	1	37.60	2	37.45	37.40	-1	12,054	-0.01%
2019/07/08	2	37.88	4	38.34	38.05	-2	12,117	-0.02%
2019/07/05	2	37.75	20	37.50	37.80	-18	12,158	-0.15%
2019/07/04	13	37.56	8	37.46	37.55	5	12,166	0.04%
2019/07/03	32	37.09	0	0.00	36.90	32	12,483	0.26%
2019/07/02	6	37.07	10	37.15	37.10	-4	12,517	-0.03%
2019/07/01	0	0.00	17	36.10	36.45	-17	12,550	-0.14%
2019/06/28	2	35.08	0	0.00	35.35	2	12,808	0.02%
2019/06/27	0	0.00	20	34.90	35.15	-20	13,119	-0.15%
2019/06/26	0	0.00	6	34.61	34.70	-6	13,074	-0.05%
2019/06/25	1	35.50	0	0.00	35.30	1	13,030	0.01%
2019/06/24	1	35.45	1	35.75	36.00	0	12,960	0.00%
2019/06/21	1	35.85	4	35.96	35.05	-3	12,923	-0.02%
2019/06/20	1	35.85	1	36.10	35.70	0	12,880	0.00%
2019/06/19	12	35.49	1	35.45	35.55	11	12,826	0.09%
2019/06/18	16	35.18	1	35.30	35.05	15	12,825	0.12%
2019/06/17	1	35.60	18	35.93	35.50	-17	12,844	-0.13%
2019/06/14	10	34.60	10	34.75	34.40	0	12,517	0.00%
2019/06/12	1	34.70	3	34.92	34.60	-2	12,564	-0.02%
2019/06/11	10	34.05	3	33.93	34.05	7	12,406	0.06%
2019/06/10	1	33.30	1	33.35	33.25	0	12,391	0.00%
2019/06/06	1	32.85	10	32.75	32.80	-9	12,525	-0.07%
2019/06/05	7	34.10	3	34.20	33.10	4	12,542	0.03%
2019/06/04	2	33.28	16	33.22	33.50	-14	12,606	-0.11%
2019/06/03	1	32.80	1	32.80	33.25	0	12,833	0.00%
2019/05/31	23	33.50	7	33.64	33.50	16	13,007	0.12%
2019/05/30	3	32.70	4	32.83	33.15	-1	13,059	-0.01%
2019/05/29	9	32.31	2	32.23	32.30	7	13,289	0.05%
2019/05/28	1	32.95	6	32.92	32.95	-5	13,695	-0.04%
2019/05/27	3	33.07	2	33.28	32.90	1	14,182	0.01%
2019/05/24	16	33.58	3	33.62	33.05	13	14,485	0.09%
2019/05/23	1	33.30	22	33.11	33.30	-21	14,617	-0.14%
2019/05/22	2	34.50	4	34.16	33.90	-2	14,824	-0.01%
2019/05/21	11	33.50	3	33.47	33.90	8	15,197	0.05%
2019/05/20	3	33.18	0	0.00	33.05	3	15,278	0.02%
2019/05/17	21	34.09	1	34.70	33.80	20	15,570	0.13%
2019/05/16	2.3	34.55	1	35.15	33.80	1.3	15,910	0.01%
2019/05/14	2	33.30	2	34.25	35.25	0	17,494	0.00%
2019/05/13	12	34.17	1	33.80	33.80	11	17,719	0.06%
2019/05/10	8	37.67	3	37.20	36.60	5	17,580	0.03%
2019/05/09	2	38.00	13	37.65	37.25	-11	17,423	-0.06%
2019/05/08	0	0.00	10	38.90	38.90	-10	17,313	-0.06%
2019/05/07	0	0.00	11	38.40	38.40	-11	17,407	-0.06%
2019/05/06	1	38.30	0	0.00	38.15	1	17,976	0.01%
2019/05/03	7	39.36	3	39.40	39.35	4	17,943	0.02%
2019/05/02	8	38.99	1	38.80	38.90	7	17,968	0.04%
2019/04/30	6	38.80	2.1	38.73	39.05	3.9	18,100	0.02%
2019/04/29	21	39.92	3	39.67	38.55	18	17,988	0.10%
2019/04/26	30	40.78	43	40.89	41.15	-13	17,730	-0.07%
2019/04/25	16	40.48	16	40.04	40.55	0	17,250	0.00%
2019/04/24	10	39.64	14	39.81	39.40	-4	16,889	-0.02%
2019/04/23	7	39.35	0	0.00	39.00	7	16,911	0.04%
2019/04/22	13	40.27	13	40.37	39.25	0	17,008	0.00%
2019/04/19	6	38.48	32	38.55	39.00	-26	16,563	-0.16%
2019/04/18	8	38.33	21	39.00	37.85	-13	16,598	-0.08%
2019/04/17	6	38.25	7	38.54	38.25	-1	16,622	-0.01%
2019/04/16	3	37.98	2	37.80	38.05	1	16,677	0.01%
2019/04/15	6	37.40	6	37.75	37.30	0	16,926	0.00%
2019/04/12	14	37.29	26	37.21	37.25	-12	17,317	-0.07%
2019/04/11	5	38.86	6	38.45	38.10	-1	17,415	-0.01%
2019/04/10	5	39.21	1	39.35	39.35	4	17,356	0.02%
2019/04/09	29	40.23	15	40.02	39.60	14	17,404	0.08%
2019/04/08	35	39.36	4	39.74	39.30	31	17,317	0.18%
2019/04/03	3	39.32	3	39.68	39.20	0	17,378	0.00%
2019/04/02	18	39.27	23	38.80	39.45	-5	17,400	-0.03%
2019/04/01	15	37.99	9	37.59	37.90	6	17,263	0.03%
2019/03/29	1	36.60	2	36.65	36.90	-1	17,149	-0.01%
2019/03/28	2	36.63	0	0.00	36.55	2	17,823	0.01%
2019/03/27	2	36.80	2	37.15	36.80	0	18,695	0.00%
2019/03/26	0	0.00	2	37.05	36.90	-2	19,704	-0.01%
2019/03/25	1	36.10	2	36.50	36.70	-1	20,382	0.00%
2019/03/22	3	37.12	1	37.15	37.10	2	20,597	0.01%
2019/03/21	7	37.11	3	37.25	36.75	4	20,876	0.02%
2019/03/20	18	37.17	19	36.99	37.10	-1	21,208	0.00%
2019/03/19	5	36.56	3	36.53	36.45	2	21,697	0.01%
2019/03/18	2	36.28	1.1	36.83	36.25	0.9	22,043	0.00%
2019/03/15	3	36.93	2	36.88	36.70	1	22,301	0.00%
2019/03/14	1	36.80	2	37.33	36.45	-1	22,583	0.00%
2019/03/13	3	37.12	4	37.18	37.10	-1	23,091	0.00%
2019/03/12	4	37.73	7	37.91	37.35	-3	23,411	-0.01%
2019/03/11	9	37.49	2	37.58	37.30	7	23,766	0.03%
2019/03/08	6	36.74	6	37.22	37.25	0	24,548	0.00%
2019/03/07	8	37.90	7	37.88	37.05	1	25,184	0.00%
2019/03/06	15	38.84	7.3	39.01	38.65	7.7	26,262	0.03%
2019/03/05	10	38.75	5	39.15	38.60	5	27,112	0.02%
2019/03/04	1	39.00	1	39.25	38.95	0	28,054	0.00%
2019/02/27	5	39.17	37	39.48	39.50	-32	28,110	-0.11%
2019/02/26	8	39.15	9	39.17	38.60	-1	28,202	0.00%
2019/02/25	5	37.64	6	37.98	37.80	-1	28,383	0.00%
2019/02/22	9	39.44	2	39.18	38.75	7	29,437	0.02%
2019/02/21	9	39.04	4	39.00	39.40	5	29,463	0.02%
2019/02/20	21	40.43	23	40.06	39.50	-2	29,489	-0.01%
2019/02/19	22	39.21	8	39.36	39.50	14	29,660	0.05%
2019/02/18	3	39.85	1	39.35	39.20	2	30,192	0.01%
2019/02/15	9	38.88	4	39.00	38.80	5	30,612	0.02%
2019/02/14	37	39.98	47	39.98	39.80	-10	30,775	-0.03%
2019/02/13	10	36.45	19	37.88	38.75	-9	30,306	-0.03%
2019/02/12	13	35.25	21	35.35	35.25	-8	30,182	-0.03%
2019/02/11	4	34.48	4	34.36	34.35	0	31,029	0.00%
2019/01/30	2	33.83	0	0.00	33.40	2	31,892	0.01%
2019/01/28	9	34.64	6	34.68	34.25	3	32,566	0.01%
2019/01/25	33	33.98	38	34.23	34.30	-5	33,389	-0.01%
2019/01/24	1	32.80	1	32.55	32.65	0	34,287	0.00%
2019/01/23	3	32.32	0	0.00	32.25	3	34,578	0.01%
2019/01/22	1	32.60	6	32.59	32.60	-5	34,995	-0.01%
2019/01/18	7	31.99	1	31.20	32.20	6	35,828	0.02%
2019/01/17	4	32.85	1	32.70	32.00	3	36,054	0.01%
2019/01/16	0	0.00	2	32.50	32.60	-2	36,365	-0.01%
2019/01/15	1	32.10	10	32.00	32.05	-9	36,476	-0.02%
2019/01/14	8	32.01	2	32.33	31.85	6	36,612	0.02%
2019/01/11	0	0.00	6	33.39	32.95	-6	36,713	-0.02%
2019/01/10	12	34.14	5	33.50	33.40	7	36,865	0.02%
2019/01/09	11	34.04	5	33.85	33.40	6	37,074	0.02%
2019/01/08	0	0.00	6	33.31	33.35	-6	37,626	-0.02%
2019/01/07	14	33.20	11	32.85	33.55	3	37,762	0.01%
2019/01/04	12	30.98	4	31.19	31.50	8	38,001	0.02%
2019/01/03	0	0.00	10	32.40	32.00	-10	37,814	-0.03%
2019/01/02	11	33.95	10	33.40	33.50	1	38,184	0.00%
2018/12/28	20	33.43	25	33.45	33.50	-5	38,634	-0.01%
2018/12/27	2	34.13	11	33.85	33.50	-9	39,107	-0.02%
2018/12/26	0	0.00	1	34.00	32.50	-1	39,032	0.00%
2018/12/25	4	33.09	1	33.00	33.40	3	39,341	0.01%
2018/12/24	11	34.53	13	34.26	34.40	-2	39,312	-0.01%
2018/12/22	11	34.75	12	34.40	34.65	-1	39,298	0.00%
2018/12/21	12	34.29	5	34.66	35.45	7	39,507	0.02%
2018/12/20	29	33.62	35	33.80	33.60	-6	39,119	-0.02%
2018/12/19	54	37.13	46	35.58	35.20	8	38,481	0.02%
2018/12/18	11	38.49	1	37.60	37.60	10	38,498	0.03%
2018/12/17	8	40.66	7	40.66	40.50	1	38,648	0.00%
2018/12/14	16	41.88	10	41.15	40.70	6	38,836	0.02%
2018/12/13	32	42.19	27	42.15	42.30	5	38,818	0.01%
2018/12/12	50	41.97	41	41.92	41.85	9	38,745	0.02%
2018/12/11	13	41.68	14	41.15	40.55	-1	38,901	0.00%
2018/12/10	11	40.04	15	39.86	41.45	-4	39,090	-0.01%
2018/12/07	23	41.45	28	41.03	40.90	-5	39,058	-0.01%
2018/12/06	21	41.89	16	41.11	40.15	5	39,164	0.01%
2018/12/05	28	41.84	15	41.87	41.90	13	39,076	0.03%
2018/12/04	118	44.15	102	43.57	43.20	16	39,419	0.04%	大買/大賣/
2018/12/03	29	45.13	20	44.45	44.20	9	39,430	0.02%
2018/11/30	11	42.20	22	42.83	43.20	-11	38,819	-0.03%
2018/11/29	40	41.88	40	41.90	42.50	0	38,225	0.00%
2018/11/28	16	39.70	26	40.14	39.85	-10	37,146	-0.03%
2018/11/27	30	39.61	43	39.70	39.40	-13	36,504	-0.04%
2018/11/26	17	38.28	2	38.18	38.20	15	35,653	0.04%
2018/11/23	12	38.69	9	38.09	37.35	3	35,760	0.01%
2018/11/22	14	39.14	6	38.62	38.15	8	35,578	0.02%
2018/11/21	16	39.34	14	39.87	39.50	2	35,256	0.01%
2018/11/20	1	37.60	6	37.58	37.45	-5	34,251	-0.01%
2018/11/19	4	37.60	2	37.30	37.70	2	34,401	0.01%
2018/11/16	20	38.25	14	37.54	36.75	6	34,265	0.02%
2018/11/15	29	37.31	30	36.75	37.70	-1	33,749	0.00%
2018/11/14	13	37.84	33	38.28	37.00	-20	33,259	-0.06%
2018/11/13	19	37.84	30	37.81	38.35	-11	32,871	-0.03%
2018/11/12	39	37.20	45	37.47	37.80	-6	32,467	-0.02%
2018/11/09	96	37.03	85	36.74	37.00	11	32,209	0.03%
2018/11/08	80	37.01	117	36.88	36.25	-37	31,899	-0.12%	大賣/
2018/11/07	41	34.67	9	34.53	35.80	32	31,002	0.10%
2018/11/06	8	33.13	60	33.05	32.55	-52	30,328	-0.17%
2018/11/05	59	33.89	7	33.57	34.05	52	30,079	0.17%
2018/11/02	180	33.45	184	33.20	33.30	-4	29,779	-0.01%	大買/大賣/
2018/11/01	38	32.44	56	33.47	32.75	-18	29,018	-0.06%
2018/10/31	1	31.00	10	31.14	31.40	-9	27,766	-0.03%
2018/10/30	14	28.14	4	28.35	28.55	10	27,535	0.04%
2018/10/29	13	27.12	20	26.85	28.65	-7	27,409	-0.03%
2018/10/26	22	26.37	17	27.08	26.05	5	27,322	0.02%
2018/10/25	7	26.71	5	26.58	26.55	2	27,120	0.01%
2018/10/24	15	30.29	5	29.50	29.50	10	26,849	0.04%
2018/10/23	2	31.78	3	31.62	31.35	-1	26,639	0.00%
2018/10/22	3	33.05	2	33.10	33.10	1	26,588	0.00%
2018/10/19	3	32.22	101	31.90	32.35	-98	26,568	-0.37%	大賣/
2018/10/18	8	33.35	3	34.00	33.25	5	26,457	0.02%
2018/10/17	10	33.85	25	33.99	33.10	-15	26,349	-0.06%
2018/10/16	43	33.83	31	33.95	33.25	12	26,327	0.05%
2018/10/15	23	31.88	1	32.00	32.00	22	26,269	0.08%
2018/10/12	19	32.61	20	32.21	31.85	-1	26,475	0.00%
2018/10/11	5	31.89	10	31.90	31.80	-5	26,210	-0.02%
2018/10/09	32	35.63	20	35.52	35.30	12	26,240	0.05%
2018/10/08	57	35.44	51	35.17	35.15	6	26,051	0.02%
2018/10/05	18	36.94	7	36.64	36.80	11	25,907	0.04%
2018/10/04	5	39.98	2	40.40	40.00	3	25,635	0.01%
2018/10/03	2	41.73	2	41.88	40.40	0	25,839	0.00%
2018/10/02	17	43.44	13	42.60	42.60	4	26,084	0.02%
2018/10/01	21	43.22	23	43.06	43.20	-2	26,286	-0.01%
2018/09/28	145	43.55	35	43.36	43.50	110	26,732	0.41%	大買/鉅額交易
2018/09/27	4	43.48	11	43.12	42.20	-7	26,709	-0.03%
2018/09/26	15	44.14	23	43.89	43.80	-8	27,040	-0.03%
2018/09/25	23	44.72	15	44.80	44.15	8	26,956	0.03%
2018/09/21	24	42.94	16	44.23	43.85	8	26,206	0.03%
2018/09/20	3	41.08	13	41.25	40.75	-10	25,600	-0.04%
2018/09/19	5	41.83	4	42.23	40.20	1	25,686	0.00%
2018/09/18	33	41.78	41	41.22	40.95	-8	25,896	-0.03%
2018/09/17	64	41.90	59	41.69	42.40	5	26,186	0.02%
2018/09/14	33	40.41	37	39.25	41.45	-4	25,773	-0.02%
2018/09/13	12	37.89	13	39.43	37.70	-1	25,506	0.00%
2018/09/12	7	38.92	0	0.00	38.65	7	25,568	0.03%
2018/09/11	24	39.10	14	39.26	39.60	10	25,723	0.04%
2018/09/10	10	39.72	2	40.05	37.45	8	25,491	0.03%
2018/09/07	23	41.53	47	42.55	41.50	-24	25,119	-0.10%
2018/09/06	10	44.81	12	44.88	44.00	-2	25,060	-0.01%
2018/09/05	1	44.30	1	44.50	44.55	0	25,627	0.00%
2018/09/04	11	44.14	11	43.49	43.85	0	27,102	0.00%
2018/09/03	19	44.62	15	44.17	43.55	4	27,874	0.01%
2018/08/31	14	46.27	13	46.65	47.25	1	28,015	0.00%
2018/08/30	29	48.68	26	48.47	47.50	3	28,162	0.01%
2018/08/29	23	47.11	27	46.91	47.60	-4	28,205	-0.01%
2018/08/28	11	47.40	1	47.25	47.10	10	28,746	0.03%
2018/08/27	15	46.18	5	45.45	47.20	10	28,901	0.03%
2018/08/24	1	45.20	5	43.61	42.95	-4	29,383	-0.01%
2018/08/23	3	46.75	3	46.60	46.40	0	30,829	0.00%
2018/08/22	5.5	47.34	2	47.13	47.10	3.5	31,632	0.01%
2018/08/21	2	47.00	2	47.30	47.00	0	33,184	0.00%
2018/08/20	10	48.57	5	48.30	47.00	5	34,269	0.01%
2018/08/17	0	0.00	2	52.30	51.80	-2	34,573	-0.01%
2018/08/16	7	49.58	5	50.70	51.20	2	34,777	0.01%
2018/08/15	2	52.60	1	52.40	50.20	1	35,119	0.00%
2018/08/14	7	52.79	4	53.00	53.50	3	35,718	0.01%
2018/08/13	15	55.23	2	55.00	53.60	13	35,970	0.04%
2018/08/10	2	60.10	5	60.58	58.80	-3	36,641	-0.01%
2018/08/08	1	60.50	0	0.00	58.60	1	39,838	0.00%
2018/08/07	2	58.80	6	59.52	59.50	-4	40,602	-0.01%
2018/08/06	3	57.20	4	58.03	58.30	-1	41,808	0.00%
2018/08/03	5	56.36	2	57.55	57.80	3	42,958	0.01%
2018/08/02	11	58.25	2	58.30	56.50	9	43,259	0.02%
2018/08/01	6	61.22	0	0.00	61.80	6	43,841	0.01%
2018/07/31	6	61.58	8	62.11	63.00	-2	45,167	0.00%
2018/07/30	4	63.03	2	62.25	61.80	2	45,338	0.00%
2018/07/27	1	63.80	7	63.80	64.60	-6	45,469	-0.01%
2018/07/26	4	64.00	3	63.97	63.30	1	45,878	0.00%
2018/07/25	2	63.25	2	63.60	63.00	0	46,171	0.00%
2018/07/24	3	62.73	2	62.95	62.90	1	46,194	0.00%
2018/07/20	8	65.79	10	64.24	62.40	-2	46,066	0.00%
2018/07/19	10	63.49	10	64.01	64.00	0	45,727	0.00%
2018/07/18	4	61.10	6	61.57	61.50	-2	46,120	0.00%
2018/07/17	3	63.97	2	63.45	62.60	1	46,538	0.00%
2018/07/16	98	63.59	110	64.26	64.30	-12	47,402	-0.03%	大賣/
2018/07/13	7	63.64	7	63.67	62.30	0	48,285	0.00%
2018/07/12	6	62.65	112	62.38	62.10	-106	47,998	-0.22%	大賣/鉅額交易
2018/07/11	16	62.20	13	61.53	62.00	3	47,915	0.01%
2018/07/10	141	61.27	52	61.35	62.40	89	47,730	0.19%	大買/
2018/07/09	10	59.10	8	58.81	57.80	2	47,682	0.00%
2018/07/06	8	55.55	22	55.97	58.70	-14	47,345	-0.03%
2018/07/05	10	53.70	21	54.18	53.90	-11	46,923	-0.02%
2018/07/04	42	54.30	11	55.04	53.00	31	46,768	0.07%
2018/07/03	4	59.13	1	59.70	58.10	3	46,387	0.01%
2018/07/02	17	60.53	11	60.71	59.10	6	46,387	0.01%
2018/06/29	10	61.30	3	62.20	62.30	7	46,271	0.02%
2018/06/28	13	61.82	22.1	62.38	60.80	-9.1	46,268	-0.02%
2018/06/27	17	60.33	22	61.06	61.60	-5	45,965	-0.01%
2018/06/26	29	60.04	51	59.90	60.70	-22	45,735	-0.05%
2018/06/25	10	57.88	25	58.36	57.60	-15	45,247	-0.03%
2018/06/22	37	60.37	6	59.98	59.70	31	45,234	0.07%
2018/06/21	22	62.32	35	62.45	62.50	-13	45,060	-0.03%
2018/06/20	18	61.27	6	61.58	60.60	12	44,997	0.03%
2018/06/19	10	65.00	13	65.34	64.50	-3	44,847	-0.01%
2018/06/15	27	67.48	4	67.85	66.60	23	44,751	0.05%
2018/06/14	5	67.10	9	67.10	68.10	-4	44,648	-0.01%
2018/06/13	10	69.38	19	68.11	67.00	-9	44,859	-0.02%
2018/06/12	43	72.10	64	73.17	70.00	-21	44,681	-0.05%
2018/06/11	20	67.07	23	68.80	69.70	-3	43,257	-0.01%
2018/06/08	0	0.00	33	62.48	63.40	-33	42,538	-0.08%
2018/06/07	12	65.53	2	65.55	65.00	10	42,363	0.02%
2018/06/06	19	65.72	31	65.91	66.00	-12	42,989	-0.03%
2018/06/05	14	67.11	5	63.56	63.70	9	43,474	0.02%
2018/06/04	6	67.37	14	66.97	67.30	-8	42,688	-0.02%
2018/06/01	14	67.69	33	68.43	67.10	-19	42,378	-0.04%
2018/05/31	100	71.60	61	70.66	69.90	39	41,822	0.09%
2018/05/30	31	66.95	8	66.79	67.80	23	40,393	0.06%
2018/05/29	45	67.26	58	66.87	66.40	-13	39,562	-0.03%
2018/05/28	60	64.60	26	64.97	64.80	34	37,968	0.09%
2018/05/25	18	60.92	12	61.43	60.50	6	36,847	0.02%
2018/05/24	2	59.30	3	59.00	59.30	-1	36,381	0.00%
2018/05/23	19	59.46	21	59.69	58.90	-2	36,141	-0.01%
2018/05/22	13	61.82	30	61.19	58.50	-17	35,613	-0.05%
2018/05/21	19	63.57	39	62.86	62.60	-20	34,997	-0.06%
2018/05/18	45	61.92	45	62.02	63.20	0	34,507	0.00%
2018/05/17	28	63.25	32	62.15	61.20	-4	33,760	-0.01%
2018/05/16	102	60.71	108	62.38	62.00	-6	32,460	-0.02%	大買/大賣/
2018/05/15	39	57.61	55	57.06	57.30	-16	31,009	-0.05%
2018/05/14	110	56.47	87	56.82	58.10	23	30,392	0.08%	大買/
2018/05/11	31	55.12	72	54.62	52.90	-41	29,133	-0.14%
2018/05/10	29	52.60	76	52.12	53.50	-47	27,993	-0.17%
2018/05/09	51	52.93	31	52.78	52.50	20	27,547	0.07%
2018/05/08	95	53.83	23	53.51	53.80	72	26,881	0.27%
2018/05/07	0	0.00	10	49.39	50.00	-10	25,652	-0.04%
2018/05/04	3	47.93	9	48.16	47.25	-6	25,600	-0.02%
2018/05/03	10	48.99	10	49.54	48.75	0	25,913	0.00%
2018/05/02	2	48.03	5	48.72	48.90	-3	25,992	-0.01%
2018/04/30	21	47.16	24	47.31	46.80	-3	26,032	-0.01%
2018/04/27	3	46.32	13	46.56	46.50	-10	27,327	-0.04%
2018/04/26	10	47.23	6	47.51	45.90	4	28,276	0.01%
2018/04/25	8	46.33	5.1	47.01	47.60	2.9	28,445	0.01%
2018/04/24	21	48.80	9	48.22	46.25	12	29,126	0.04%
2018/04/23	70	49.00	31	50.29	48.80	39	28,557	0.14%
2018/04/20	117	49.70	114	48.97	48.70	3	28,578	0.01%	大買/大賣/
2018/04/19	65	47.82	81	47.38	49.10	-16	27,712	-0.06%
2018/04/18	32	44.56	20	44.27	44.65	12	26,756	0.04%
2018/04/17	30	45.06	30	45.43	44.05	0	26,930	0.00%
2018/04/16	24	45.69	31	45.79	45.50	-7	27,170	-0.03%
2018/04/13	33	45.95	21	46.40	45.65	12	27,575	0.04%
2018/04/12	4	44.64	0	0.00	44.90	4	27,359	0.01%
2018/04/11	2	45.05	0	0.00	45.05	2	28,225	0.01%
2018/04/10	35	44.53	35	44.69	44.60	0	28,851	0.00%
2018/04/09	10	43.90	23	44.42	43.80	-13	29,531	-0.04%
2018/04/03	20	44.25	20	43.69	44.25	0	29,498	0.00%
2018/04/02	0	0.00	3	43.05	43.05	-3	29,804	-0.01%
2018/03/31	3	43.60	0	0.00	44.00	3	29,953	0.01%
2018/03/30	35	45.20	41	45.43	44.70	-6	30,304	-0.02%
2018/03/29	41	46.70	24	46.85	45.50	17	30,876	0.06%
2018/03/28	18	45.95	20	46.14	45.80	-2	30,715	-0.01%
2018/03/27	27	46.87	36	47.07	47.15	-9	30,879	-0.03%
2018/03/26	5	45.45	2	45.68	45.75	3	31,408	0.01%
2018/03/23	4	44.96	1	44.95	45.00	3	31,596	0.01%
2018/03/22	30	47.97	33	48.23	47.05	-3	31,550	-0.01%
2018/03/21	13	47.44	16	47.69	47.00	-3	31,458	-0.01%
2018/03/20	18	46.99	18	47.08	47.25	0	31,677	0.00%
2018/03/19	36	48.54	28	48.68	47.65	8	31,851	0.03%
2018/03/16	45	48.33	26	48.43	47.20	19	31,592	0.06%
2018/03/15	6	46.73	16	46.89	47.00	-10	31,638	-0.03%
2018/03/14	1	47.05	2	47.95	46.90	-1	31,960	0.00%
2018/03/13	12	48.06	12	48.26	48.55	0	32,804	0.00%
2018/03/12	14	48.51	14	48.25	47.75	0	33,151	0.00%
2018/03/09	13	46.12	15	46.54	47.50	-2	33,111	-0.01%
2018/03/08	3	43.17	6	42.90	43.20	-3	33,139	-0.01%
2018/03/07	7	42.22	1	42.50	42.70	6	33,542	0.02%
2018/03/06	11	42.43	11	42.67	42.40	0	33,993	0.00%
2018/03/05	5	43.35	0	0.00	41.40	5	34,392	0.01%
2018/03/02	1	44.25	0	0.00	44.10	1	34,552	0.00%
2018/02/27	4	45.25	3	46.20	45.30	1	35,753	0.00%
2018/02/26	15	45.63	1	45.80	45.50	14	36,140	0.04%
2018/02/23	2	44.95	2.1	45.17	44.50	-0.1	36,662	0.00%
2018/02/22	10	44.15	11	44.41	44.15	-1	38,036	0.00%
2018/02/21	22	45.01	24	44.85	45.00	-2	39,623	-0.01%
2018/02/12	3	43.57	39.2	43.70	43.00	-36.2	39,949	-0.09%
2018/02/09	31	40.45	25	42.54	42.90	6	40,294	0.01%
2018/02/08	33	43.56	35	43.71	43.50	-2	40,591	0.00%
2018/02/07	4	45.35	2	46.50	45.10	2	40,855	0.00%
2018/02/05	5	45.90	5	45.90	47.20	0	43,336	0.00%
2018/02/02	0	0.00	3	47.05	47.20	-3	44,680	-0.01%
2018/02/01	3.1	48.45	5	49.05	48.00	-1.9	46,364	0.00%
2018/01/31	13	47.33	5	47.80	48.00	8	47,867	0.02%
2018/01/30	3	49.02	1	50.00	48.60	2	48,603	0.00%
2018/01/29	3	49.80	26	49.85	49.85	-23	48,644	-0.05%
2018/01/26	35	50.00	28	49.33	49.00	7	48,988	0.01%
2018/01/25	5	51.88	19	51.57	49.50	-14	48,892	-0.03%
2018/01/24	11	52.18	11	52.37	52.30	0	48,813	0.00%
2018/01/23	53	54.31	46	52.82	52.40	7	49,067	0.01%
2018/01/22	31	50.71	15	51.07	53.60	16	48,434	0.03%
2018/01/19	12	48.54	6	48.31	48.75	6	49,111	0.01%
2018/01/18	45	48.23	43	48.50	47.90	2	49,222	0.00%
2018/01/17	0	0.00	7	47.20	46.90	-7	49,485	-0.01%
2018/01/16	5	47.53	8	48.10	47.05	-3	50,360	-0.01%
2018/01/15	7	46.32	19	46.61	47.00	-12	51,050	-0.02%
2018/01/12	2	46.60	0	0.00	45.90	2	51,888	0.00%
2018/01/11	1	45.85	2	45.90	46.20	-1	52,157	0.00%
2018/01/10	23	46.56	32	46.64	45.85	-9	52,303	-0.02%
2018/01/09	38	46.88	43.2	46.56	47.25	-5.2	52,530	-0.01%
2018/01/08	35	45.80	17	45.83	45.05	18	52,941	0.03%
2018/01/05	34	47.36	34	47.69	47.15	0	53,817	0.00%
2018/01/04	27	44.69	49	45.02	46.50	-22	54,411	-0.04%
2018/01/03	10	44.25	17	44.10	43.95	-7	53,809	-0.01%
2018/01/02	7	42.37	0	0.00	42.35	7	53,322	0.01%