合晶 (6182)-元富-潮州券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.00
漲跌
▲0.15
漲幅
+0.39%
成交量
1,527張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元富-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-潮州券商分點個股進出
元富-潮州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
2024/05/06	3	38.80	0	0.00	39.00	3	2,927	0.10%
2024/05/03	1	39.00	0	0.00	38.85	1	2,924	0.03%
2024/05/02	0	0.00	1	39.00	39.20	-1	2,949	-0.03%
2024/04/30	0	0.00	1	39.70	39.50	-1	2,935	-0.03%
2024/04/29	3	39.27	0	0.00	39.50	3	2,941	0.10%
2024/04/25	10	39.00	0	0.00	39.20	10	2,940	0.34%
2024/04/23	2	38.65	0	0.00	38.55	2	3,016	0.07%
2024/04/22	0	0.00	11	39.30	38.95	-11	3,017	-0.36%
2024/04/19	1	38.60	0.5	39.15	38.85	0.5	3,009	0.02%
2024/04/17	0	0.00	5	40.18	39.75	-5	2,966	-0.17%
2024/04/15	0	0.00	2	40.10	40.10	-2	2,945	-0.07%
2024/04/12	0	0.00	1	39.65	39.45	-1	2,947	-0.03%
2024/04/11	1	39.60	0	0.00	39.55	1	2,967	0.03%
2024/04/10	5	39.90	0	0.00	39.95	5	3,008	0.17%
2024/04/09	0	0.00	2	40.00	39.90	-2	3,025	-0.07%
2024/04/08	0	0.00	1	39.85	40.00	-1	3,039	-0.03%
2024/04/03	6	39.66	0	0.00	39.95	6	3,069	0.20%
2024/04/02	1	39.65	2	40.15	40.15	-1	3,112	-0.03%
2024/04/01	0	0.00	0	39.75	39.90	0	3,203	0.00%
2024/03/29	0.1	38.95	0	0.00	39.00	0.1	3,209	0.00%
2024/03/28	2	38.85	1	38.80	38.80	1	3,278	0.03%
2024/03/27	1	39.05	0	0.00	39.00	1	3,324	0.03%
2024/03/25	1.4	39.44	2	39.10	39.10	-0.6	3,432	-0.02%
2024/03/22	3	39.78	0	0.00	39.70	3	3,537	0.08%
2024/03/21	4.5	40.12	9	40.14	40.00	-4.5	3,678	-0.12%
2024/03/20	20	40.13	0	0.00	40.15	20	3,999	0.50%
2024/03/19	0	0.00	7	39.43	39.60	-7	4,036	-0.17%
2024/03/18	2	39.03	14	38.96	38.80	-12	4,353	-0.28%
2024/03/15	0	0.00	2	40.02	39.70	-2	4,579	-0.04%
2024/03/14	1	40.20	0	0.00	40.20	1	4,547	0.02%
2024/03/13	0	0.00	3	41.52	40.70	-3	4,537	-0.07%
2024/03/12	0	0.00	3	41.40	41.20	-3	4,493	-0.07%
2024/03/11	81	42.38	74	41.96	41.60	7	4,453	0.16%
2024/03/08	8	42.46	6	42.15	42.35	2	4,322	0.05%
2024/03/07	3	40.05	13	40.37	39.95	-10	3,985	-0.25%
2024/03/05	1	40.45	7.2	40.20	40.10	-6.2	3,980	-0.16%
2024/03/04	0	0.00	2	40.20	40.10	-2	3,992	-0.05%
2024/03/01	1	40.10	1	40.10	39.90	0	4,022	0.00%
2024/02/27	1	39.90	0	0.00	39.90	1	4,006	0.02%
2024/02/26	1	40.60	3	40.80	40.40	-2	3,992	-0.05%
2024/02/22	0	0.00	4	41.60	41.20	-4	3,963	-0.10%
2024/02/21	0.1	41.35	2	41.13	41.20	-1.9	3,965	-0.05%
2024/02/20	0	0.00	6	41.52	41.30	-6	3,960	-0.15%
2024/02/19	0	0.00	1	41.70	41.70	-1	3,969	-0.03%
2024/02/16	5	41.35	0	0.00	41.40	5	3,966	0.13%
2024/02/15	0	0.00	2	41.03	41.20	-2	3,965	-0.05%
2024/02/05	1	40.65	1	40.60	40.70	0	3,961	0.00%
2024/02/02	1	40.90	1	40.90	41.00	0	3,969	0.00%
2024/02/01	1	40.65	0	0.00	41.00	1	4,014	0.02%
2024/01/29	1	41.05	0	0.00	41.30	1	4,119	0.02%
2024/01/26	0	0.00	6	41.55	41.35	-6	4,131	-0.15%
2024/01/25	2	41.93	0	0.00	41.50	2	4,137	0.05%
2024/01/24	3	42.35	0	0.00	42.35	3	4,158	0.07%
2024/01/23	1	42.10	0	0.00	42.30	1	4,234	0.02%
2024/01/17	7	42.76	0	0.00	42.20	7	4,333	0.16%
2024/01/15	0	0.00	2	43.45	43.15	-2	4,308	-0.05%
2024/01/11	0	0.00	2	42.80	42.80	-2	4,325	-0.05%
2024/01/08	0	0.00	1	43.70	43.55	-1	4,326	-0.02%
2024/01/04	5	43.35	6	42.93	43.25	-1	4,341	-0.02%
2024/01/03	3	43.03	1	43.25	43.20	2	4,318	0.05%
2024/01/02	2	43.10	0	0.00	43.05	2	4,297	0.05%
2023/12/29	0	0.00	5	43.30	43.30	-5	4,298	-0.12%
2023/12/28	3	43.72	0	0.00	43.55	3	4,277	0.07%
2023/12/27	1	44.20	0	0.00	43.95	1	4,250	0.02%
2023/12/26	1	43.80	0	0.00	44.15	1	4,172	0.02%
2023/12/25	1	43.75	1	43.75	43.75	0	4,130	0.00%
2023/12/21	1	44.20	0	0.00	44.05	1	4,051	0.02%
2023/12/19	5	44.93	6	45.05	45.00	-1	3,943	-0.03%
2023/12/18	3	46.12	6	46.26	46.05	-3	3,839	-0.08%
2023/12/15	21	48.62	8	48.40	48.05	13	3,768	0.34%
2023/12/14	2	46.20	0	0.00	47.40	2	3,495	0.06%
2023/12/13	4	48.01	0	0.00	46.45	4	3,474	0.12%
2023/12/12	1	46.25	1	47.60	47.60	0	3,179	0.00%
2023/12/11	0	0.00	1	44.20	44.20	-1	2,933	-0.03%
2023/12/06	0	0.00	3	44.55	44.35	-3	3,137	-0.10%
2023/12/05	0	0.00	2	44.75	44.45	-2	3,194	-0.06%
2023/12/04	1	45.25	0	0.00	45.00	1	3,281	0.03%
2023/12/01	3	44.90	0	0.00	45.10	3	3,339	0.09%
2023/11/30	0	0.00	2	45.00	45.00	-2	3,365	-0.06%
2023/11/29	0	0.00	4	45.15	45.20	-4	3,346	-0.12%
2023/11/28	0	0.00	1	44.90	44.85	-1	3,332	-0.03%
2023/11/27	0	0.00	2	44.20	43.85	-2	3,299	-0.06%
2023/11/13	0	0.00	5	43.00	42.95	-5	3,426	-0.15%
2023/11/10	1	42.20	0	0.00	42.90	1	3,449	0.03%
2023/11/09	0	0.00	5	42.50	42.40	-5	3,456	-0.14%
2023/11/08	1	43.55	0	0.00	43.15	1	3,457	0.03%
2023/11/07	1	43.05	0	0.00	43.00	1	3,444	0.03%
2023/11/06	6	43.50	0	0.00	43.50	6	3,448	0.17%
2023/11/01	1	43.15	1	43.95	44.60	0	3,501	0.00%
2023/10/31	0	0.00	2	43.70	43.60	-2	3,473	-0.06%
2023/10/27	1	46.20	1	47.00	45.80	0	3,464	0.00%
2023/10/19	1	46.20	0	0.00	45.90	1	3,586	0.03%
2023/10/11	1	45.40	2	45.25	45.05	-1	4,050	-0.02%
2023/10/06	1	46.35	3	45.95	45.95	-2	4,134	-0.05%
2023/10/02	0	0.00	1	44.60	45.00	-1	4,520	-0.02%
2023/09/26	0	0.00	1	44.80	44.65	-1	4,648	-0.02%
2023/09/25	0	0.00	1	45.20	44.95	-1	4,702	-0.02%
2023/09/21	1	45.00	0	0.00	44.85	1	4,742	0.02%
2023/09/20	0	0.00	1	45.00	44.90	-1	4,817	-0.02%
2023/09/13	2	45.95	3	45.93	45.90	-1	4,749	-0.02%
2023/09/12	2	45.45	1	45.85	45.65	1	4,776	0.02%
2023/09/11	0	0.00	6	44.84	44.40	-6	4,792	-0.13%
2023/09/08	5	45.15	0	0.00	44.85	5	5,009	0.10%
2023/09/07	8	44.93	3	44.47	44.85	5	4,970	0.10%
2023/09/06	2	44.30	2	44.28	44.30	0	4,892	0.00%
2023/09/05	0	0.00	1	43.60	43.55	-1	4,848	-0.02%
2023/09/04	3	43.12	1	43.35	43.20	2	4,859	0.04%
2023/09/01	3	42.97	1	42.90	43.10	2	4,864	0.04%
2023/08/31	0	0.00	1	42.65	42.60	-1	4,871	-0.02%
2023/08/25	0	0.00	3	41.97	42.15	-3	4,910	-0.06%
2023/08/24	2	41.93	0	0.00	41.75	2	4,913	0.04%
2023/08/23	14	42.14	12	42.00	42.00	2	4,928	0.04%
2023/08/22	1	41.40	0	0.00	41.65	1	4,921	0.02%
2023/08/18	0	0.00	1.2	41.48	41.25	-1.2	4,893	-0.02%
2023/08/17	0	0.00	5	40.13	40.80	-5	4,877	-0.10%
2023/08/16	0	0.00	27	39.08	39.90	-27	4,857	-0.56%
2023/08/15	0	0.00	4	39.60	39.25	-4	4,833	-0.08%
2023/08/14	1	38.90	0	0.00	39.25	1	4,827	0.02%
2023/08/11	0	0.00	1	40.55	39.95	-1	4,795	-0.02%
2023/08/10	2	40.10	2	40.13	40.00	0	4,773	0.00%
2023/08/08	1	41.50	0	0.00	41.50	1	4,637	0.02%
2023/08/07	2	42.30	0	0.00	42.30	2	4,601	0.04%
2023/08/02	4	42.00	4	41.95	42.45	0	4,603	0.00%
2023/08/01	0	0.00	1	42.55	43.05	-1	4,540	-0.02%
2023/07/31	1	43.15	0	0.00	42.50	1	4,534	0.02%
2023/07/28	1	43.70	2	43.65	43.50	-1	4,463	-0.02%
2023/07/27	1	43.20	1	43.60	43.60	0	4,464	0.00%
2023/07/25	2	43.25	0	0.00	43.55	2	4,430	0.05%
2023/07/24	2	43.33	2	43.30	43.05	0	4,423	0.00%
2023/07/21	1	44.65	0	0.00	44.40	1	4,421	0.02%
2023/07/20	0	0.00	28	45.66	45.60	-28	4,426	-0.63%
2023/07/18	4	48.58	5.8	48.40	48.60	-1.8	4,399	-0.04%
2023/07/17	2.5	48.73	2	48.73	48.90	0.5	4,293	0.01%
2023/07/14	2	47.63	9	48.13	48.45	-7	4,239	-0.17%
2023/07/13	5	47.73	5	47.60	47.35	0	4,166	0.00%
2023/07/12	2	48.08	4	48.36	48.10	-2	4,123	-0.05%
2023/07/11	8.2	47.86	0	0.00	47.80	8.2	4,014	0.20%
2023/07/10	1	47.20	1	47.25	47.30	0	3,981	0.00%
2023/07/07	2	46.45	2	46.55	46.70	0	3,963	0.00%
2023/07/06	18	47.65	0	0.00	47.75	18	3,922	0.46%
2023/07/03	5	47.42	0	0.00	47.30	5	3,841	0.13%
2023/06/30	0	0.00	1	47.15	47.30	-1	3,822	-0.03%
2023/06/29	0	0.00	3	46.95	46.95	-3	3,842	-0.08%
2023/06/28	0	0.00	1	47.10	47.20	-1	3,834	-0.03%
2023/06/27	0.3	47.13	9	47.11	46.60	-8.7	3,836	-0.23%
2023/06/26	0	0.00	2	45.93	46.15	-2	3,751	-0.05%
2023/06/20	0	0.00	1	46.30	45.95	-1	3,980	-0.03%
2023/06/19	0	0.00	1	46.40	46.25	-1	4,117	-0.02%
2023/06/16	5	46.22	7	46.51	46.65	-2	4,269	-0.05%
2023/06/15	2	46.20	2	46.38	46.40	0	4,270	0.00%
2023/06/14	11.3	45.95	4	45.98	46.30	7.3	4,244	0.17%
2023/06/13	4	44.59	1	44.20	44.50	3	4,099	0.07%
2023/06/12	2	43.75	0	0.00	43.85	2	4,195	0.05%
2023/06/09	1	44.15	0	0.00	43.90	1	4,224	0.02%
2023/06/08	1	44.35	0	0.00	44.05	1	4,254	0.02%
2023/06/07	2	44.93	2	45.08	45.20	0	4,335	0.00%
2023/06/06	2	44.88	1	45.20	45.20	1	4,371	0.02%
2023/06/05	1	45.40	1	45.40	45.40	0	4,430	0.00%
2023/06/02	0	0.00	5	44.85	44.75	-5	4,433	-0.11%
2023/05/29	5	44.35	1	44.90	44.80	4	4,461	0.09%
2023/05/23	0	0.00	1	44.20	44.10	-1	4,510	-0.02%
2023/05/18	0	0.00	10	43.58	43.50	-10	4,597	-0.22%
2023/05/17	1	43.15	0	0.00	43.00	1	4,643	0.02%
2023/05/16	0	0.00	1	42.90	42.80	-1	4,638	-0.02%
2023/05/12	1	41.90	1	42.10	42.40	0	4,730	0.00%
2023/05/11	1	42.55	0	0.00	42.05	1	4,834	0.02%
2023/05/10	0	0.00	3	42.40	42.60	-3	4,903	-0.06%
2023/05/09	0	0.00	1	42.90	42.60	-1	4,975	-0.02%
2023/05/08	1	43.95	3	43.95	43.80	-2	4,988	-0.04%
2023/05/05	0	0.00	5	44.15	43.95	-5	5,039	-0.10%
2023/05/04	8	43.91	0	0.00	43.95	8	5,109	0.16%
2023/05/03	1	44.00	0	0.00	44.10	1	5,198	0.02%
2023/05/02	0	0.00	2	43.73	44.00	-2	5,268	-0.04%
2023/04/28	1	43.50	0	0.00	43.20	1	5,378	0.02%
2023/04/27	1	43.00	0	0.00	43.20	1	5,360	0.02%
2023/04/25	13	43.30	15	42.59	42.55	-2	5,320	-0.04%
2023/04/24	3	43.65	5	43.79	43.55	-2	5,314	-0.04%
2023/04/21	6	44.63	7	44.48	44.10	-1	5,301	-0.02%
2023/04/20	2	45.33	2	45.60	45.15	0	5,273	0.00%
2023/04/19	6	45.55	12	45.30	45.25	-6	5,337	-0.11%
2023/04/17	3	46.25	10	46.18	46.15	-7	5,238	-0.13%
2023/04/14	1	46.75	0	0.00	46.70	1	5,182	0.02%
2023/04/13	7.1	47.47	6	47.22	46.85	1.1	5,147	0.02%
2023/04/12	2.1	48.38	14	48.30	48.35	-11.9	5,035	-0.24%
2023/04/11	0.1	48.50	1	48.65	48.30	-0.9	4,993	-0.02%
2023/04/10	2	47.73	5	48.25	48.65	-3	4,980	-0.06%
2023/04/07	0	0.00	1	48.20	47.90	-1	4,918	-0.02%
2023/04/06	1	47.55	1	47.70	47.60	0	4,906	0.00%
2023/03/31	8	48.75	2	48.98	48.50	6	4,867	0.12%
2023/03/30	1	48.45	0	0.00	48.65	1	4,837	0.02%
2023/03/29	1	48.55	1	48.30	48.00	0	4,819	0.00%
2023/03/28	1	48.80	1	48.30	48.10	0	4,807	0.00%
2023/03/27	2	48.65	2	49.10	48.90	0	4,706	0.00%
2023/03/24	0	0.00	2	49.15	49.35	-2	4,633	-0.04%
2023/03/23	2	49.20	2	49.03	49.55	0	4,531	0.00%
2023/03/22	5	48.42	11	48.47	48.90	-6	4,355	-0.14%
2023/03/21	5	48.08	7	48.24	47.70	-2	4,191	-0.05%
2023/03/20	0	0.00	2	47.05	47.20	-2	4,007	-0.05%
2023/03/17	2	46.63	0	0.00	46.20	2	3,945	0.05%
2023/03/16	1	46.25	10	46.40	46.45	-9	3,860	-0.23%
2023/03/15	0	0.00	4	45.69	45.95	-4	3,782	-0.11%
2023/03/14	2	44.35	1	43.90	44.90	1	3,738	0.03%
2023/03/13	2.5	44.75	1	44.75	44.75	1.5	3,733	0.04%
2023/03/10	5	46.01	1	46.30	45.40	4	3,731	0.11%
2023/03/09	5	46.20	2	46.65	46.20	3	3,782	0.08%
2023/03/08	0	0.00	5	46.83	46.90	-5	3,772	-0.13%
2023/03/07	0	0.00	4	46.23	46.10	-4	3,742	-0.11%
2023/03/06	3	46.12	1	46.00	46.05	2	3,738	0.05%
2023/03/02	1	45.05	2	44.80	44.75	-1	3,832	-0.03%
2023/02/24	1	44.80	0	0.00	44.90	1	3,889	0.03%
2023/02/23	0	0.00	4	45.39	45.35	-4	3,899	-0.10%
2023/02/22	2	44.93	1	45.10	45.15	1	3,948	0.03%
2023/02/21	2	46.05	0	0.00	45.85	2	3,949	0.05%
2023/02/20	0	0.00	2	46.50	46.35	-2	4,028	-0.05%
2023/02/17	10	46.25	10	46.13	46.25	0	4,126	0.00%
2023/02/16	1	46.40	1	46.15	46.45	0	4,165	0.00%
2023/02/15	2	44.95	1	44.80	45.05	1	4,284	0.02%
2023/02/14	1	45.15	0	0.00	45.05	1	4,354	0.02%
2023/02/13	1	45.15	1	45.20	45.15	0	4,433	0.00%
2023/02/10	2	46.57	2	46.00	45.70	0	4,528	0.00%
2023/02/09	1	46.90	14	46.64	46.65	-13	4,594	-0.28%
2023/02/08	4	46.35	1	46.35	46.15	3	4,578	0.07%
2023/02/07	1	46.15	4	45.95	46.20	-3	4,562	-0.07%
2023/02/03	6	45.62	1	45.50	45.55	5	4,610	0.11%
2023/02/02	0	0.00	13	46.15	46.10	-13	4,610	-0.28%
2023/02/01	2	45.35	4.3	45.46	45.50	-2.3	4,585	-0.05%
2023/01/31	6	44.61	5	44.79	44.85	1	4,618	0.02%
2023/01/30	7	44.09	7	43.20	44.50	0	4,570	0.00%
2023/01/17	1	42.25	0	0.00	42.10	1	4,472	0.02%
2023/01/16	1	42.15	1	42.00	42.20	0	4,562	0.00%
2023/01/13	5	41.80	0	0.00	41.80	5	4,593	0.11%
2023/01/12	5	42.62	2	42.73	42.55	3	4,600	0.07%
2023/01/11	1	43.60	0	0.00	43.40	1	4,613	0.02%
2023/01/10	3	43.57	0	0.00	43.90	3	4,666	0.06%
2023/01/09	0	0.00	8	43.82	44.25	-8	4,683	-0.17%
2023/01/05	1	41.90	2	42.28	41.65	-1	4,758	-0.02%
2022/12/30	5	41.30	0	0.00	40.80	5	4,942	0.10%
2022/12/28	6	40.79	6	40.91	40.75	0	5,203	0.00%
2022/12/27	0	0.00	1	42.45	42.15	-1	5,257	-0.02%
2022/12/23	1	41.20	1	41.65	41.80	0	5,471	0.00%
2022/12/21	7	41.88	0	0.00	41.65	7	5,752	0.12%
2022/12/20	0	0.00	3	42.35	41.85	-3	6,069	-0.05%
2022/12/16	2	43.73	1	44.15	43.65	1	6,368	0.02%
2022/12/15	1	44.80	0	0.00	44.60	1	6,395	0.02%
2022/12/13	2	43.85	0	0.00	43.85	2	6,483	0.03%
2022/12/12	6	43.75	0	0.00	43.75	6	6,505	0.09%
2022/12/09	3	45.03	0	0.00	44.25	3	6,550	0.05%
2022/12/08	1	44.80	0	0.00	44.85	1	6,563	0.02%
2022/12/07	2	45.13	0	0.00	44.75	2	6,595	0.03%
2022/12/06	4	46.43	2	46.73	46.00	2	6,609	0.03%
2022/12/05	3	47.73	1	47.60	47.70	2	6,613	0.03%
2022/12/02	6	47.49	1	47.60	47.60	5	6,622	0.08%
2022/12/01	1	47.75	16	47.59	47.70	-15	6,644	-0.23%
2022/11/30	12	45.89	3	45.82	45.95	9	6,594	0.14%
2022/11/29	3	44.83	1	44.85	45.20	2	6,728	0.03%
2022/11/28	0	0.00	3	45.30	45.55	-3	6,740	-0.04%
2022/11/25	0	0.00	3	46.57	45.90	-3	6,802	-0.04%
2022/11/24	2	45.65	5	46.41	46.50	-3	6,820	-0.04%
2022/11/23	8	45.70	2	46.13	45.20	6	6,795	0.09%
2022/11/22	2	45.60	2	45.55	45.65	0	6,842	0.00%
2022/11/21	1	46.20	6	45.97	45.85	-5	7,128	-0.07%
2022/11/18	1	46.35	6	46.19	45.65	-5	7,432	-0.07%
2022/11/17	3	46.17	5	46.02	46.20	-2	7,423	-0.03%
2022/11/16	5	45.86	0	0.00	46.10	5	7,464	0.07%
2022/11/15	10	45.72	12	45.57	46.00	-2	7,430	-0.03%
2022/11/14	3	45.08	0	0.00	45.00	3	7,468	0.04%
2022/11/11	5	44.94	8	45.28	44.75	-3	7,530	-0.04%
2022/11/10	4	43.54	8	43.63	43.80	-4	7,430	-0.05%
2022/11/09	1	42.80	4	42.89	43.00	-3	7,527	-0.04%
2022/11/08	0	0.00	5	42.79	42.25	-5	7,570	-0.07%
2022/11/07	7	42.05	0	0.00	42.35	7	7,805	0.09%
2022/11/04	1	41.60	4	41.38	42.20	-3	8,032	-0.04%
2022/11/03	1	41.40	4	41.05	41.40	-3	8,027	-0.04%
2022/11/02	10	40.70	15	40.95	41.00	-5	8,098	-0.06%
2022/11/01	2	40.13	2	40.25	40.20	0	8,034	0.00%
2022/10/31	8	39.74	3	39.85	39.90	5	8,129	0.06%
2022/10/28	1	39.05	1	39.20	39.05	0	8,131	0.00%
2022/10/27	0	0.00	2	39.48	39.95	-2	8,121	-0.02%
2022/10/26	1	38.25	5	37.75	37.60	-4	8,063	-0.05%
2022/10/24	1	39.15	2	39.45	38.95	-1	8,111	-0.01%
2022/10/21	0	0.00	2	38.65	39.05	-2	8,078	-0.02%
2022/10/20	0	0.00	1	39.40	38.70	-1	8,089	-0.01%
2022/10/19	1	39.70	2	39.88	39.00	-1	8,105	-0.01%
2022/10/18	4	39.78	0	0.00	39.55	4	8,090	0.05%
2022/10/17	2	37.95	4	38.53	39.80	-2	8,162	-0.02%
2022/10/14	2	38.80	2	38.80	38.95	0	8,231	0.00%
2022/10/13	1	38.70	0	0.00	36.40	1	8,282	0.01%
2022/10/12	1	38.80	4	38.96	38.70	-3	8,242	-0.04%
2022/10/11	3	38.63	4	38.44	38.40	-1	8,291	-0.01%
2022/10/07	1	40.35	0	0.00	40.60	1	8,336	0.01%
2022/10/06	4	40.86	0	0.00	41.10	4	8,352	0.05%
2022/10/05	5	41.30	11	41.53	40.80	-6	8,345	-0.07%
2022/10/04	2	39.75	1	39.70	39.90	1	8,311	0.01%
2022/10/03	4	38.98	0	0.00	38.60	4	8,391	0.05%
2022/09/30	1	38.50	1	39.50	39.45	0	8,407	0.00%
2022/09/29	5	38.57	6	38.36	38.30	-1	8,428	-0.01%
2022/09/28	1	39.00	4	38.38	37.90	-3	8,439	-0.04%
2022/09/27	14	39.25	5	39.72	40.30	9	8,331	0.11%
2022/09/26	11	40.88	6	40.55	40.15	5	8,083	0.06%
2022/09/23	1	45.35	0	0.00	44.60	1	7,976	0.01%
2022/09/22	7	45.42	2	44.60	45.80	5	7,992	0.06%
2022/09/21	7	45.75	0	0.00	45.35	7	7,978	0.09%
2022/09/19	6	47.31	1	47.25	46.80	5	8,015	0.06%
2022/09/16	1	47.55	2.2	48.10	47.25	-1.2	8,045	-0.01%
2022/09/15	1	48.25	3	48.72	48.25	-2	8,114	-0.02%
2022/09/14	1	47.95	2	48.00	48.80	-1	8,186	-0.01%
2022/09/13	1	49.35	1	48.90	48.90	0	8,228	0.00%
2022/09/12	3	49.30	2	49.65	49.30	1	8,309	0.01%
2022/09/08	2	47.73	1	47.90	48.00	1	8,404	0.01%
2022/09/07	3	46.53	1	46.65	46.50	2	8,480	0.02%
2022/09/06	7.3	47.77	2	48.15	47.30	5.3	8,494	0.06%
2022/09/05	3	49.52	3	49.80	48.50	0	8,483	0.00%
2022/09/02	3	51.40	0	0.00	51.00	3	8,479	0.04%
2022/09/01	3	51.07	0	0.00	51.10	3	8,484	0.04%
2022/08/31	3	51.30	1	51.70	52.20	2	8,464	0.02%
2022/08/30	4	51.50	2	51.95	52.00	2	8,477	0.02%
2022/08/29	4	50.78	2	50.50	50.70	2	8,441	0.02%
2022/08/26	6	53.20	7	52.96	52.70	-1	8,393	-0.01%
2022/08/25	8.2	52.82	13	52.75	53.60	-4.8	8,176	-0.06%
2022/08/24	2	51.25	0	0.00	50.30	2	7,970	0.03%
2022/08/23	4	50.10	0	0.00	50.70	4	8,204	0.05%
2022/08/19	0	0.00	3	52.10	51.60	-3	8,626	-0.03%
2022/08/18	4	51.13	2.2	50.57	51.50	1.8	8,886	0.02%
2022/08/17	7	51.11	0	0.00	50.90	7	8,984	0.08%
2022/08/16	9.2	51.13	6	51.23	51.00	3.2	9,064	0.04%
2022/08/15	2	49.98	0	0.00	50.20	2	8,954	0.02%
2022/08/12	6	50.37	5	50.42	50.30	1	8,964	0.01%
2022/08/11	13	48.62	18	49.43	49.60	-5	8,792	-0.06%
2022/08/10	7	47.58	0	0.00	47.60	7	8,698	0.08%
2022/08/09	3	46.80	7	47.28	47.10	-4	8,845	-0.05%
2022/08/08	1	45.55	0	0.00	45.95	1	9,344	0.01%
2022/08/05	4	46.20	1	46.40	46.50	3	9,800	0.03%
2022/08/04	2	44.45	2	45.30	45.30	0	9,801	0.00%
2022/08/03	1	45.00	0	0.00	45.10	1	9,954	0.01%
2022/08/02	1	45.65	0	0.00	45.45	1	10,187	0.01%
2022/08/01	1	47.10	1	47.55	47.15	0	10,426	0.00%
2022/07/29	2	47.88	5	47.91	47.75	-3	10,543	-0.03%
2022/07/28	1	47.25	10	47.60	47.00	-9	10,780	-0.08%
2022/07/27	0	0.00	1	45.65	47.15	-1	10,957	-0.01%
2022/07/26	5	46.91	1	46.90	45.90	4	10,981	0.04%
2022/07/25	5	47.15	0	0.00	47.55	5	11,009	0.05%
2022/07/22	9	48.32	2	48.78	48.10	7	11,136	0.06%
2022/07/21	6	48.23	9	48.29	48.95	-3	11,207	-0.03%
2022/07/20	7	47.63	0	0.00	47.25	7	11,225	0.06%
2022/07/19	2	46.28	3	46.58	46.55	-1	11,345	-0.01%
2022/07/18	2	47.95	1	47.90	48.20	1	11,402	0.01%
2022/07/15	3	47.02	3	47.52	47.55	0	11,364	0.00%
2022/07/14	5	45.22	2	45.38	46.15	3	11,335	0.03%
2022/07/13	2	44.80	0	0.00	44.80	2	11,443	0.02%
2022/07/12	1	45.70	0.3	44.00	44.00	0.7	11,600	0.01%
2022/07/11	1	48.05	2	47.20	47.30	-1	11,749	-0.01%
2022/07/08	3	45.80	7	46.28	46.40	-4	11,789	-0.03%
2022/07/07	3	43.77	2	44.43	44.90	1	11,800	0.01%
2022/07/06	2	45.30	5	43.78	43.30	-3	12,100	-0.02%
2022/07/05	7	45.61	4	45.83	46.00	3	12,371	0.02%
2022/07/04	3	44.83	1	44.55	44.55	2	12,364	0.02%
2022/07/01	0	0.00	4	45.60	45.05	-4	12,365	-0.03%
2022/06/30	11	48.20	2	48.15	48.05	9	12,273	0.07%
2022/06/29	1	50.60	6	50.35	50.50	-5	12,324	-0.04%
2022/06/28	7	50.83	0	0.00	51.00	7	12,440	0.06%
2022/06/27	1	52.40	3	52.07	52.40	-2	12,592	-0.02%
2022/06/24	2	50.80	0	0.00	50.50	2	12,776	0.02%
2022/06/23	3	49.67	3	50.25	49.95	0	13,229	0.00%
2022/06/22	4	50.83	5	50.96	50.20	-1	14,000	-0.01%
2022/06/21	3	51.63	3	51.97	52.40	0	14,530	0.00%
2022/06/20	9	51.43	3	51.73	50.20	6	14,839	0.04%
2022/06/17	12	53.13	2	53.20	52.60	10	14,885	0.07%
2022/06/16	4	56.65	5	56.78	54.60	-1	14,888	-0.01%
2022/06/15	2	57.75	0	0.00	57.00	2	14,993	0.01%
2022/06/14	1	58.20	2	57.45	58.40	-1	15,309	-0.01%
2022/06/13	3	58.10	0	0.00	57.70	3	15,378	0.02%
2022/06/10	7	60.36	1	60.40	60.50	6	15,371	0.04%
2022/06/09	1	61.80	3	61.27	61.00	-2	15,626	-0.01%
2022/06/08	7	61.37	3	61.63	60.80	4	15,664	0.03%
2022/06/07	1	61.10	1	61.00	61.30	0	15,905	0.00%
2022/06/06	4	60.85	5	60.94	61.00	-1	16,035	-0.01%
2022/06/02	2	61.85	4	61.83	61.60	-2	16,288	-0.01%
2022/06/01	8	61.70	0	0.00	61.60	8	16,483	0.05%
2022/05/31	4	62.65	3	62.63	62.30	1	16,488	0.01%
2022/05/30	12	61.93	23	62.28	62.00	-11	16,441	-0.07%
2022/05/27	6	60.97	3	61.00	60.70	3	16,268	0.02%
2022/05/26	8	60.40	10.2	60.64	60.00	-2.2	16,175	-0.01%
2022/05/25	3.1	59.28	3	59.50	59.80	0.1	15,883	0.00%
2022/05/24	6	58.42	3	57.60	57.50	3	15,892	0.02%
2022/05/23	4	59.35	13	60.08	59.40	-9	15,785	-0.06%
2022/05/20	6	59.00	6	59.63	59.60	0	15,830	0.00%
2022/05/19	3	57.83	9	58.79	59.60	-6	15,801	-0.04%
2022/05/18	14	59.54	12	59.25	59.30	2	15,781	0.01%
2022/05/17	10	59.04	6	59.37	60.10	4	15,738	0.03%
2022/05/16	19	60.39	5.3	59.46	58.60	13.7	15,715	0.09%
2022/05/13	4.1	58.30	11	58.19	59.70	-6.9	15,340	-0.04%
2022/05/12	3	56.17	4	55.72	55.50	-1	15,166	-0.01%
2022/05/11	11	57.58	6	57.10	56.90	5	15,825	0.03%
2022/05/10	6	55.92	6	56.43	58.00	0	16,239	0.00%
2022/05/09	0	0.00	32	57.13	56.60	-32	16,322	-0.20%
2022/05/06	3	55.30	4	55.30	55.50	-1	16,342	-0.01%
2022/05/05	1.4	58.17	5	57.16	57.80	-3.6	16,717	-0.02%
2022/05/04	4	55.25	3	55.77	55.60	1	16,714	0.01%
2022/05/03	4	54.90	3.2	55.24	55.50	0.8	16,822	0.00%
2022/04/29	6	55.13	1	55.70	54.30	5	17,101	0.03%
2022/04/28	13	54.19	8	54.43	54.70	5	17,318	0.03%
2022/04/27	3.2	52.13	8	52.68	53.80	-4.8	17,354	-0.03%
2022/04/26	2	55.35	3	55.83	54.70	-1	17,287	-0.01%
2022/04/25	7	54.71	13	55.83	54.20	-6	17,357	-0.03%
2022/04/22	3	58.40	4	58.65	57.90	-1	17,523	-0.01%
2022/04/21	0	0.00	3	59.97	59.90	-3	17,766	-0.02%
2022/04/20	2	59.05	0	0.00	58.90	2	18,011	0.01%
2022/04/19	8	60.30	12	60.34	59.30	-4	18,412	-0.02%
2022/04/18	8	59.33	4	59.46	59.00	4	18,403	0.02%
2022/04/15	11	59.49	2	59.30	58.40	9	18,432	0.05%
2022/04/14	16	61.99	7	61.76	60.80	9	18,655	0.05%
2022/04/13	11.7	62.16	9	62.08	62.40	2.7	18,634	0.01%
2022/04/12	20.2	62.24	8	61.73	60.90	12.2	18,821	0.06%
2022/04/11	3	64.40	4	62.95	62.60	-1	18,728	-0.01%
2022/04/08	15	68.06	5	68.08	68.00	10	18,893	0.05%
2022/04/07	6	69.63	6	68.87	68.00	0	18,970	0.00%
2022/04/06	2	68.25	7	68.33	69.40	-5	19,232	-0.03%
2022/04/01	1	68.00	6	67.95	69.00	-5	19,662	-0.03%
2022/03/31	6	69.15	2	69.00	68.90	4	19,841	0.02%
2022/03/30	11	69.85	12	70.30	69.80	-1	19,946	-0.01%
2022/03/29	11	69.95	2	70.75	70.00	9	20,416	0.04%
2022/03/28	23	69.42	11	69.08	70.50	12	20,327	0.06%
2022/03/25	54.2	72.09	22	73.05	71.10	32.2	20,092	0.16%
2022/03/24	18	76.39	8	76.38	76.30	10	19,374	0.05%
2022/03/23	4	78.63	8	78.75	79.00	-4	19,064	-0.02%
2022/03/22	4	76.70	5	76.96	77.20	-1	19,631	-0.01%
2022/03/21	12	75.98	15	76.06	75.80	-3	19,753	-0.02%
2022/03/18	1	75.10	6	74.98	75.30	-5	20,122	-0.02%
2022/03/17	8	73.63	27.2	74.27	74.90	-19.2	20,327	-0.09%
2022/03/16	10	71.00	2.1	70.51	70.40	7.9	20,662	0.04%
2022/03/15	7	70.73	1	70.60	70.20	6	21,408	0.03%
2022/03/14	15.8	72.97	15	72.98	72.50	0.8	23,269	0.00%
2022/03/11	1	71.00	1	71.20	71.40	0	23,531	0.00%
2022/03/10	5	72.28	6	72.10	71.70	-1	24,096	0.00%
2022/03/09	13	69.06	8	68.85	68.60	5	24,579	0.02%
2022/03/08	18	69.17	3	70.27	68.10	15	25,744	0.06%
2022/03/07	6	72.22	0	0.00	72.00	6	27,870	0.02%
2022/03/04	3	76.33	9	77.06	76.50	-6	30,560	-0.02%
2022/03/03	3	77.03	17	77.53	77.40	-14	32,162	-0.04%
2022/03/02	18	75.54	8	75.60	76.30	10	33,425	0.03%
2022/03/01	0	0.00	6	74.62	75.20	-6	35,505	-0.02%
2022/02/25	17	72.14	10	71.70	72.40	7	37,159	0.02%
2022/02/24	7	72.27	5	72.72	71.50	2	37,706	0.01%
2022/02/23	10	75.18	3	75.80	75.80	7	38,556	0.02%
2022/02/22	12	75.29	10	74.98	74.90	2	38,753	0.01%
2022/02/21	12	77.56	3	77.60	77.30	9	38,827	0.02%
2022/02/18	8	76.41	5	77.56	78.30	3	39,120	0.01%
2022/02/17	6	78.08	1	76.50	77.00	5	39,815	0.01%
2022/02/16	7	79.03	7	78.99	78.10	0	39,830	0.00%
2022/02/15	5	78.64	6	78.40	77.80	-1	40,095	0.00%
2022/02/14	11	78.28	11	78.53	77.80	0	40,215	0.00%
2022/02/11	12	80.08	11	79.83	79.70	1	40,771	0.00%
2022/02/10	12	77.23	31.4	77.58	78.10	-19.4	40,750	-0.05%
2022/02/09	8.2	74.98	10	74.99	74.70	-1.8	40,664	0.00%
2022/02/08	20	72.54	6	73.23	73.00	14	41,039	0.03%
2022/02/07	10	72.51	2	71.90	73.40	8	40,868	0.02%
2022/01/26	15	75.11	11	75.23	76.80	4	40,695	0.01%
2022/01/25	4	75.90	15	76.33	75.40	-11	41,051	-0.03%
2022/01/24	20	73.95	36	73.51	75.30	-16	41,508	-0.04%
2022/01/21	20	74.67	19	75.35	73.10	1	41,929	0.00%
2022/01/20	12	76.40	2	76.40	77.60	10	41,885	0.02%
2022/01/19	9	77.16	4	77.28	77.10	5	41,826	0.01%
2022/01/18	5	79.24	16	79.68	78.60	-11	41,937	-0.03%
2022/01/17	10	79.19	4	79.45	79.30	6	41,950	0.01%
2022/01/14	7	77.46	14	76.79	78.10	-7	42,033	-0.02%
2022/01/13	4	79.55	9	79.90	79.60	-5	42,427	-0.01%
2022/01/12	11	78.64	11.2	80.67	78.20	-0.2	42,420	0.00%
2022/01/11	13	78.75	6	78.48	78.30	7	42,167	0.02%
2022/01/10	3	77.70	8	79.59	80.00	-5	42,243	-0.01%
2022/01/07	9	78.96	12	80.15	78.50	-3	42,337	-0.01%
2022/01/06	6	82.53	13	82.10	82.90	-7	41,989	-0.02%
2022/01/05	16	83.44	14	83.74	82.50	2	42,144	0.00%
2022/01/04	9	85.44	25	84.97	85.50	-16	42,220	-0.04%
2022/01/03	11	86.25	17	86.54	84.80	-6	42,114	-0.01%
2021/12/30	7	85.36	5	85.34	85.50	2	42,011	0.00%
2021/12/29	12	85.12	24	85.34	85.00	-12	42,044	-0.03%
2021/12/28	17	84.95	14	85.29	84.20	3	41,934	0.01%
2021/12/27	11	84.55	13	84.42	84.70	-2	41,756	0.00%
2021/12/24	3	83.17	2	83.05	82.50	1	41,692	0.00%
2021/12/23	14	84.10	19	84.37	83.20	-5	41,679	-0.01%
2021/12/22	4	81.90	1	82.30	81.00	3	41,410	0.01%
2021/12/21	7	81.07	0	0.00	81.20	7	41,428	0.02%
2021/12/20	10	82.65	4	82.65	82.20	6	41,361	0.01%
2021/12/17	12	82.98	6	82.38	82.40	6	41,536	0.01%
2021/12/16	21	85.09	27.1	85.06	84.50	-6.1	41,773	-0.01%
2021/12/15	22	81.87	14	81.56	81.80	8	41,044	0.02%
2021/12/14	21	80.72	14	81.58	81.60	7	41,013	0.02%
2021/12/13	11	83.21	4	83.30	82.80	7	40,747	0.02%
2021/12/10	18	85.50	13	85.16	84.90	5	40,474	0.01%
2021/12/09	33	85.91	14	85.87	84.60	19	39,901	0.05%
2021/12/08	34	87.76	43.5	87.96	88.40	-9.5	39,235	-0.02%
2021/12/07	5	84.06	9.5	83.86	84.30	-4.5	37,600	-0.01%
2021/12/06	12.6	83.87	32	84.01	83.30	-19.4	37,365	-0.05%
2021/12/03	21	86.00	17	85.69	86.50	4	37,287	0.01%
2021/12/02	52	86.26	32	85.71	85.40	20	37,252	0.05%
2021/12/01	97	85.50	91	85.42	86.70	6	36,316	0.02%
2021/11/30	65.1	85.73	68	84.88	81.80	-2.9	34,565	-0.01%
2021/11/29	18	78.31	48.5	82.26	84.90	-30.5	32,731	-0.09%
2021/11/26	40	77.51	29.4	77.79	77.20	10.6	31,324	0.03%
2021/11/25	43	77.28	42.1	78.14	79.70	0.9	30,253	0.00%
2021/11/24	13.4	75.48	32.1	76.31	76.40	-18.7	28,302	-0.07%
2021/11/23	21	69.99	24	70.14	69.50	-3	27,223	-0.01%
2021/11/22	10	70.23	78	70.49	71.20	-68	27,501	-0.25%
2021/11/19	6	68.03	1	67.70	67.30	5	27,702	0.02%
2021/11/18	23	67.79	5	68.00	67.70	18	27,758	0.06%
2021/11/17	6	68.33	14	68.19	68.90	-8	27,904	-0.03%
2021/11/16	16	69.78	14	69.93	68.20	2	27,849	0.01%
2021/11/15	3	67.70	7.2	67.67	67.40	-4.2	27,355	-0.02%
2021/11/12	11	67.25	4	67.33	66.80	7	27,411	0.03%
2021/11/11	3	68.53	0	0.00	68.60	3	27,191	0.01%
2021/11/10	15	69.53	14.6	70.31	69.60	0.4	27,049	0.00%
2021/11/09	6	68.45	26	68.88	68.30	-20	26,377	-0.08%
2021/11/08	9	67.33	7	68.77	66.60	2	25,834	0.01%
2021/11/05	6	66.67	13	68.17	66.30	-7	25,599	-0.03%
2021/11/04	0	0.00	4	65.25	64.70	-4	25,211	-0.02%
2021/11/03	12	64.08	4	64.28	64.10	8	25,388	0.03%
2021/11/02	8	66.06	18	66.62	65.50	-10	25,396	-0.04%
2021/11/01	28	67.79	23	67.12	68.00	5	25,138	0.02%
2021/10/29	7	63.87	21	64.24	64.20	-14	24,825	-0.06%
2021/10/28	11	62.64	2	63.25	61.60	9	24,286	0.04%
2021/10/27	5	62.02	4	62.00	62.10	1	24,335	0.00%
2021/10/26	7	61.74	3	61.63	61.20	4	24,811	0.02%
2021/10/25	3	60.97	4	61.05	61.60	-1	25,087	0.00%
2021/10/22	18	61.69	6	62.15	62.00	12	25,756	0.05%
2021/10/21	16	60.91	15	62.46	60.50	1	26,940	0.00%
2021/10/20	20	58.83	20	58.45	58.30	0	27,151	0.00%
2021/10/19	12	57.25	6	57.60	57.10	6	27,572	0.02%
2021/10/18	5.5	56.78	4	57.23	56.80	1.5	28,329	0.01%
2021/10/15	7	57.80	7	58.00	58.80	0	28,865	0.00%
2021/10/14	19	55.78	7	55.39	55.10	12	29,007	0.04%
2021/10/13	8	56.34	1	56.00	54.90	7	29,386	0.02%
2021/10/12	15	59.17	4	57.70	57.70	11	29,393	0.04%
2021/10/08	22	61.25	20	60.90	61.30	2	29,452	0.01%
2021/10/07	2	61.05	5	61.40	62.10	-3	29,875	-0.01%
2021/10/06	8	58.94	0	0.00	58.50	8	31,380	0.03%
2021/10/05	7	59.77	12	56.98	60.40	-5	32,249	-0.02%
2021/10/04	11.1	60.32	0	0.00	58.20	11.1	32,428	0.03%
2021/10/01	7	61.11	6	60.75	60.50	1	33,205	0.00%
2021/09/30	19	62.88	28	63.38	63.60	-9	34,625	-0.03%
2021/09/29	20	64.20	64	64.20	63.20	-44	34,630	-0.13%
2021/09/28	8	67.83	16	67.12	67.10	-8	34,636	-0.02%
2021/09/27	2	69.60	3	69.30	68.10	-1	34,805	0.00%
2021/09/24	17	70.08	12	69.52	69.00	5	35,209	0.01%
2021/09/23	18	70.04	21	70.57	69.60	-3	35,387	-0.01%
2021/09/22	14	68.09	11	68.92	69.30	3	35,842	0.01%
2021/09/17	21	67.64	21	68.48	69.40	0	36,073	0.00%
2021/09/16	10	68.90	28	68.94	69.00	-18	36,748	-0.05%
2021/09/15	8	67.30	10	67.35	67.10	-2	37,667	-0.01%
2021/09/14	3	68.77	7	68.61	68.10	-4	39,322	-0.01%
2021/09/13	29	68.65	15	68.49	68.30	14	40,604	0.03%
2021/09/10	16	68.54	2	67.75	69.30	14	41,229	0.03%
2021/09/09	4	67.08	4	66.68	67.00	0	43,160	0.00%
2021/09/08	18	65.96	12	65.81	65.00	6	43,523	0.01%
2021/09/07	65	69.95	98	69.67	68.60	-33	43,238	-0.08%
2021/09/06	15	70.99	5	70.52	70.60	10	42,950	0.02%
2021/09/03	13	70.43	93	70.90	72.00	-80	42,853	-0.19%
2021/09/02	46	72.08	32.1	70.01	68.80	14	43,072	0.03%
2021/09/01	27	70.01	23	70.44	70.70	4	42,978	0.01%
2021/08/31	16	70.06	17	70.09	70.40	-1	43,744	0.00%
2021/08/30	4	70.13	9	69.63	69.60	-5	43,580	-0.01%
2021/08/27	30	69.70	6	69.57	68.70	24	43,718	0.05%
2021/08/26	22	69.43	40	70.01	70.20	-18	43,464	-0.04%
2021/08/25	55	67.70	72	68.90	68.70	-17	42,798	-0.04%
2021/08/24	12	64.92	1	65.40	64.60	11	41,825	0.03%
2021/08/23	8	63.24	6	64.40	64.90	2	41,991	0.00%
2021/08/20	19	61.63	17	62.48	62.00	2	42,002	0.00%
2021/08/19	188	61.79	5	61.66	60.00	183	42,029	0.44%	大買/鉅額交易
2021/08/18	4	57.98	6	57.75	60.30	-2	42,809	0.00%
2021/08/17	5	57.90	4	58.68	56.00	1	42,930	0.00%
2021/08/16	14	59.72	17	60.21	59.20	-3	42,830	-0.01%
2021/08/13	14	62.54	13	62.17	59.80	1	42,736	0.00%
2021/08/12	16	62.32	5	62.52	63.00	11	42,761	0.03%
2021/08/11	4	62.23	8	62.14	63.00	-4	42,854	-0.01%
2021/08/10	5	64.52	19	63.36	62.70	-14	42,903	-0.03%
2021/08/09	6	66.38	4	66.58	65.50	2	43,104	0.00%
2021/08/06	21	70.60	15	69.74	69.30	6	43,250	0.01%
2021/08/05	17	70.79	26	71.06	71.60	-9	43,441	-0.02%
2021/08/04	49	70.42	47	71.11	69.70	2	43,842	0.00%
2021/08/03	4	69.58	10	69.44	69.00	-6	43,935	-0.01%
2021/08/02	7	68.83	4.1	68.80	68.70	2.9	44,212	0.01%
2021/07/30	46	71.17	48	71.35	69.80	-2	44,358	0.00%
2021/07/29	22.1	69.27	22	69.51	71.80	0.1	44,148	0.00%
2021/07/28	21	67.75	7	67.51	67.60	14	44,340	0.03%
2021/07/27	75	72.68	58	73.64	71.70	17	44,608	0.04%
2021/07/26	14	69.66	44	70.91	71.20	-30	43,726	-0.07%
2021/07/23	21	69.83	16	68.81	67.90	5	43,313	0.01%
2021/07/22	17	68.89	36.1	69.61	69.30	-19.1	43,250	-0.04%
2021/07/21	4	67.35	21	67.13	66.40	-17	43,084	-0.04%
2021/07/20	36	65.81	11	65.84	65.10	25	44,059	0.06%
2021/07/19	15	66.38	17	66.97	67.10	-2	45,994	0.00%
2021/07/16	26	65.66	30	65.67	65.10	-4	47,289	-0.01%
2021/07/15	29	65.74	25	65.40	65.50	4	50,274	0.01%
2021/07/14	26	67.03	23	67.56	66.50	3	51,027	0.01%
2021/07/13	37	68.81	52	69.70	67.10	-15	50,995	-0.03%
2021/07/12	60	66.10	44	67.28	67.70	16	49,305	0.03%
2021/07/09	32	63.69	26	64.54	63.90	6	48,631	0.01%
2021/07/08	41.1	65.14	25.2	65.08	64.20	15.9	49,415	0.03%
2021/07/07	10	65.03	42.8	64.44	65.70	-32.8	49,823	-0.07%
2021/07/06	12.2	61.01	24	60.85	60.70	-11.9	49,067	-0.02%
2021/07/05	28	62.01	15	62.33	62.00	13	50,883	0.03%
2021/07/02	14	60.17	5	60.70	61.30	9	51,926	0.02%
2021/07/01	15.4	59.78	17	59.26	58.80	-1.6	52,148	0.00%
2021/06/30	18	62.61	19	62.04	61.10	-1	51,772	0.00%
2021/06/29	13	62.76	14	63.00	62.00	-1	51,477	0.00%
2021/06/28	18.4	61.08	16	61.43	61.00	2.4	50,641	0.00%
2021/06/25	33.7	62.12	47	61.74	60.90	-13.3	50,287	-0.03%
2021/06/24	42.1	62.99	39	62.99	62.80	3.1	49,465	0.01%
2021/06/23	16	62.54	53	62.18	64.50	-37	48,366	-0.08%
2021/06/22	38	60.73	51	60.54	59.60	-13	46,598	-0.03%
2021/06/21	34	58.91	20	58.55	59.20	14	45,198	0.03%
2021/06/18	47	58.66	44	59.06	58.00	3	44,400	0.01%
2021/06/17	11	55.08	34	55.69	56.50	-23	42,212	-0.05%
2021/06/16	25	54.04	10	53.80	53.20	15	41,615	0.04%
2021/06/15	26	53.84	25	54.58	54.50	1	41,494	0.00%
2021/06/11	7	53.99	10	53.60	53.70	-3	41,405	-0.01%
2021/06/10	35	55.73	22	55.50	55.10	13	41,386	0.03%
2021/06/09	29	54.38	116	55.41	54.50	-87	40,538	-0.21%	大賣/
2021/06/08	46	54.11	80	54.69	53.40	-34	39,603	-0.09%
2021/06/07	1	50.50	4	51.70	52.30	-3	38,610	-0.01%
2021/06/04	41	51.87	10	52.05	51.50	31	38,533	0.08%
2021/06/03	11	52.02	31	52.39	52.70	-20	38,248	-0.05%
2021/06/02	7	50.99	16	52.14	50.70	-9	37,984	-0.02%
2021/06/01	11	52.05	8	51.76	51.60	3	37,889	0.01%
2021/05/28	35	50.96	9	51.47	50.80	26	37,541	0.07%
2021/05/27	16	50.13	9	50.41	50.00	7	37,595	0.02%
2021/05/26	29	51.11	21	50.60	49.65	8	38,069	0.02%
2021/05/25	14	47.25	7	47.14	49.35	7	37,991	0.02%
2021/05/24	2	43.95	4	44.53	44.90	-2	37,818	-0.01%
2021/05/21	2	44.00	4	43.88	44.10	-2	37,958	-0.01%
2021/05/20	23	43.97	20	43.46	42.90	3	38,330	0.01%
2021/05/19	4	44.63	24	44.95	45.55	-20	38,318	-0.05%
2021/05/18	1	44.80	30	44.85	45.15	-29	38,251	-0.08%
2021/05/17	8	42.18	12	42.54	41.35	-4	38,136	-0.01%
2021/05/14	55	45.24	18	45.00	44.45	37	37,652	0.10%
2021/05/13	13	45.74	36	45.56	46.10	-23	37,223	-0.06%
2021/05/12	17	46.48	30	46.14	45.20	-13	36,716	-0.04%
2021/05/11	58	48.48	12	48.37	48.10	46	35,969	0.13%
2021/05/10	26	52.51	31	52.12	51.50	-5	35,516	-0.01%
2021/05/07	67	52.90	82	53.85	54.70	-15	35,156	-0.04%
2021/05/06	6	52.98	10	53.14	51.20	-4	34,824	-0.01%
2021/05/05	89	53.96	25	53.64	51.80	64	34,990	0.18%
2021/05/04	190	52.58	184	55.32	55.20	6	34,372	0.02%	大買/大賣/
2021/05/03	39	57.37	46	57.05	54.90	-7	33,362	-0.02%
2021/04/29	24	57.20	24	58.00	58.00	0	32,885	0.00%
2021/04/28	30	57.39	20	57.37	56.90	10	32,626	0.03%
2021/04/27	76	56.57	21	56.33	56.10	55	32,409	0.17%
2021/04/26	67	59.91	39	59.62	58.80	28	31,778	0.09%
2021/04/23	29	57.19	42	57.91	58.30	-13	30,344	-0.04%
2021/04/22	83	57.17	73	55.78	53.00	10	29,151	0.03%
2021/04/21	78	56.55	43	56.45	56.40	35	27,746	0.13%
2021/04/20	12	49.75	66	52.35	52.90	-54	24,892	-0.22%
2021/04/19	39	47.86	25	47.90	48.15	14	23,884	0.06%
2021/04/16	3	46.65	7	46.29	46.15	-4	23,470	-0.02%
2021/04/15	14.5	45.81	20.1	46.46	46.50	-5.6	23,342	-0.02%
2021/04/14	78	47.91	70.4	46.79	46.55	7.6	23,124	0.03%
2021/04/13	36.5	50.54	86	50.69	48.20	-49.5	22,165	-0.22%
2021/04/12	28	49.45	23	49.61	48.60	5	20,842	0.02%
2021/04/09	62	48.74	28	49.43	48.55	34	20,153	0.17%
2021/04/08	18	47.05	54	46.38	48.00	-36	18,280	-0.20%
2021/04/07	3	43.53	29	43.36	43.65	-26	17,193	-0.15%
2021/04/06	5	42.20	1	42.30	42.45	4	17,560	0.02%
2021/04/01	3	41.85	0	0.00	41.75	3	17,712	0.02%
2021/03/30	2	41.30	5	41.30	41.25	-3	17,764	-0.02%
2021/03/29	1	41.30	1	41.20	41.60	0	18,033	0.00%
2021/03/26	3	41.07	0	0.00	41.15	3	18,784	0.02%
2021/03/25	0	0.00	1	41.05	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	41.78	6	41.60	41.15	-4	19,321	-0.02%
2021/03/22	0	0.00	3	41.63	41.60	-3	19,501	-0.02%
2021/03/19	1	41.55	2	41.58	41.55	-1	19,841	-0.01%
2021/03/18	6	42.62	4	42.71	42.20	2	20,037	0.01%
2021/03/17	16	43.32	12	43.33	43.00	4	20,750	0.02%
2021/03/16	2	42.75	3	42.05	43.30	-1	21,165	0.00%
2021/03/15	6	41.59	3	41.25	41.55	3	23,087	0.01%
2021/03/12	6	41.00	4	41.14	41.25	2	24,180	0.01%
2021/03/11	2	40.93	2	40.95	41.15	0	25,079	0.00%
2021/03/10	5	40.56	3	40.30	40.30	2	27,227	0.01%
2021/03/09	3	40.93	5	40.54	40.80	-2	28,202	-0.01%
2021/03/08	2	41.30	2	41.50	41.60	0	28,620	0.00%
2021/03/05	5	41.22	4	40.94	40.85	1	29,173	0.00%
2021/03/04	14	42.15	4	42.30	42.00	10	29,757	0.03%
2021/03/03	5	42.09	8	42.59	42.45	-3	29,771	-0.01%
2021/03/02	19	44.97	5	45.18	43.20	14	29,757	0.05%
2021/02/26	18	45.26	15	45.21	44.80	3	29,441	0.01%
2021/02/25	3	45.30	33	45.27	46.50	-30	28,947	-0.10%
2021/02/24	6	44.03	0	0.00	42.90	6	28,334	0.02%
2021/02/23	16	43.88	11	43.90	43.40	5	28,170	0.02%
2021/02/22	27	43.66	43	43.52	43.50	-16	27,996	-0.06%
2021/02/19	3	42.63	4	42.96	43.25	-1	27,507	0.00%
2021/02/18	1	42.60	19	42.13	42.45	-18	27,405	-0.07%
2021/02/17	4	40.85	12	40.84	40.90	-8	27,170	-0.03%
2021/02/05	0	0.00	1	38.70	38.65	-1	26,937	0.00%
2021/02/04	1	39.00	8	39.43	38.95	-7	26,891	-0.03%
2021/02/03	11	39.54	1	40.30	39.40	10	26,883	0.04%
2021/02/02	0	0.00	11.1	39.64	39.70	-11.1	26,830	-0.04%
2021/02/01	1	38.95	4	38.79	39.00	-3	26,794	-0.01%
2021/01/29	15	40.46	10	40.00	40.00	5	26,700	0.02%
2021/01/28	5	40.99	2	41.08	41.00	3	26,567	0.01%
2021/01/27	10	41.30	8	41.57	41.45	2	26,466	0.01%
2021/01/26	2	40.23	3	40.13	40.20	-1	25,920	0.00%
2021/01/25	12	40.53	0	0.00	40.40	12	25,874	0.05%
2021/01/22	33	40.13	34	40.01	40.45	-1	25,767	0.00%
2021/01/21	5	38.33	18	38.43	38.35	-13	25,526	-0.05%
2021/01/20	6	40.19	27	39.61	39.20	-21	25,271	-0.08%
2021/01/19	15	43.28	4	43.28	42.95	11	24,844	0.04%
2021/01/18	7	42.96	5	42.57	43.45	2	24,675	0.01%
2021/01/15	50	44.59	56	44.66	43.85	-6	24,390	-0.02%
2021/01/14	7	43.79	7	43.43	43.35	0	23,214	0.00%
2021/01/13	6	43.15	14	43.14	43.20	-8	22,781	-0.04%
2021/01/12	4	42.18	1	41.90	41.90	3	22,334	0.01%
2021/01/11	15	42.21	6	42.46	42.95	9	22,159	0.04%
2021/01/08	5	42.30	13	41.48	42.00	-8	22,102	-0.04%
2021/01/07	10	42.40	4	42.30	42.00	6	22,321	0.03%
2021/01/06	2	40.95	6	41.97	41.55	-4	22,178	-0.02%
2021/01/05	4	41.60	0	0.00	42.25	4	21,936	0.02%
2021/01/04	5	41.94	12	41.91	41.80	-7	21,825	-0.03%
2020/12/31	7	43.24	3	43.30	42.80	4	21,588	0.02%
2020/12/30	23	44.03	38	43.92	43.65	-15	21,398	-0.07%
2020/12/29	25	44.30	9	44.37	43.90	16	21,047	0.08%
2020/12/28	15	41.41	4	42.20	42.65	11	20,134	0.05%
2020/12/24	6	42.54	12	42.26	42.20	-6	19,574	-0.03%
2020/12/23	11	42.74	7	42.73	42.60	4	19,383	0.02%
2020/12/22	38	42.03	28	42.81	41.80	10	19,094	0.05%
2020/12/21	13	41.30	13	40.22	41.50	0	18,269	0.00%
2020/12/18	16	41.21	15	41.10	41.10	1	18,105	0.01%
2020/12/17	28	41.15	65	41.30	41.10	-37	17,956	-0.21%
2020/12/16	9	42.77	10	42.77	42.50	-1	17,643	-0.01%
2020/12/15	44	43.53	26	43.06	41.60	18	17,424	0.10%
2020/12/14	40	43.95	41	43.74	43.40	-1	17,103	-0.01%
2020/12/11	103	44.20	108	44.14	44.25	-5	16,861	-0.03%	大買/大賣/
2020/12/10	87	44.81	51	44.81	44.05	36	15,993	0.23%
2020/12/09	62	46.29	50	47.05	45.70	12	15,207	0.08%
2020/12/08	39	45.55	63	44.81	45.70	-24	13,020	-0.18%
2020/12/07	68	43.39	68	43.24	43.05	0	11,934	0.00%
2020/12/04	96	43.11	62	43.76	44.30	34	11,044	0.31%
2020/12/03	3	40.95	33	41.97	42.55	-30	8,896	-0.34%
2020/12/02	3	38.73	15	39.30	38.70	-12	8,094	-0.15%
2020/12/01	47	39.02	30	38.84	38.70	17	7,662	0.22%
2020/11/30	25	38.04	11	38.55	37.75	14	7,067	0.20%
2020/11/27	6	36.03	6	36.13	36.20	0	6,504	0.00%
2020/11/26	5	36.13	15	36.22	36.25	-10	6,560	-0.15%
2020/11/25	11	35.58	2	35.38	35.25	9	6,471	0.14%
2020/11/24	18	36.00	15	35.98	35.40	3	6,440	0.05%
2020/11/23	1	35.15	19	35.59	35.95	-18	6,216	-0.29%
2020/11/19	0	0.00	3	34.15	33.85	-3	5,733	-0.05%
2020/11/18	2	33.35	0	0.00	33.40	2	5,645	0.04%
2020/11/17	13	33.38	10	33.80	33.50	3	5,675	0.05%
2020/11/12	10	33.05	10	32.65	32.55	0	6,027	0.00%
2020/11/11	0	0.00	5	33.10	32.85	-5	6,233	-0.08%
2020/11/10	0	0.00	1	32.70	32.55	-1	6,234	-0.02%
2020/11/09	15	32.73	10	32.55	32.55	5	6,280	0.08%
2020/11/06	4	33.25	0	0.00	32.40	4	6,308	0.06%
2020/11/05	0	0.00	2	32.80	32.70	-2	6,374	-0.03%
2020/11/04	0	0.00	1	32.70	32.60	-1	6,454	-0.02%
2020/11/02	7	31.80	1	32.00	32.50	6	6,846	0.09%
2020/10/30	2	31.95	6	31.90	31.65	-4	6,946	-0.06%
2020/10/29	11	32.11	4	32.20	32.35	7	7,069	0.10%
2020/10/28	1	33.05	0	0.00	32.85	1	7,182	0.01%
2020/10/27	1	33.30	0	0.00	33.40	1	7,980	0.01%
2020/10/26	3	33.57	5	34.00	33.55	-2	8,108	-0.02%
2020/10/23	3	34.05	0	0.00	33.90	3	8,170	0.04%
2020/10/22	0	0.00	1	34.70	34.20	-1	8,650	-0.01%
2020/10/21	0	0.00	1	34.15	34.00	-1	8,799	-0.01%
2020/10/19	5	34.54	4	34.50	34.50	1	8,956	0.01%
2020/10/16	6	35.13	0	0.00	34.50	6	8,991	0.07%
2020/10/15	3	35.25	11	35.55	35.60	-8	8,927	-0.09%
2020/10/14	2	34.05	0	0.00	34.25	2	8,613	0.02%
2020/10/12	5	33.50	0	0.00	33.50	5	8,986	0.06%
2020/10/08	0	0.00	18	34.35	34.20	-18	9,028	-0.20%
2020/10/07	1	34.35	0	0.00	34.40	1	9,079	0.01%
2020/10/05	0	0.00	0.2	34.15	34.10	-0.2	9,303	0.00%
2020/09/30	0	0.00	2	33.88	34.15	-2	9,459	-0.02%
2020/09/29	0	0.00	2	33.85	33.75	-2	9,617	-0.02%
2020/09/28	8	34.04	0	0.00	33.90	8	9,959	0.08%
2020/09/24	11	33.70	0	0.00	33.35	11	11,107	0.10%
2020/09/23	4	34.60	4	34.59	34.55	0	11,120	0.00%
2020/09/21	5	35.10	0	0.00	34.90	5	11,158	0.04%
2020/09/17	2	36.10	8	35.88	36.10	-6	11,111	-0.05%
2020/09/16	32	35.68	32	35.45	35.45	0	10,976	0.00%
2020/09/14	2	35.25	0	0.00	35.10	2	11,011	0.02%
2020/09/11	0	0.00	1	35.50	35.05	-1	11,033	-0.01%
2020/09/10	6	35.45	0	0.00	35.45	6	11,042	0.05%
2020/09/09	2	35.48	1	35.20	35.90	1	11,088	0.01%
2020/09/08	2	35.05	3	35.32	35.25	-1	11,062	-0.01%
2020/09/07	14	35.89	0	0.00	35.50	14	11,222	0.12%
2020/09/04	0	0.00	2	34.90	36.00	-2	10,950	-0.02%
2020/09/03	3	35.57	0	0.00	35.35	3	10,853	0.03%
2020/09/02	2	35.70	0	0.00	35.60	2	10,878	0.02%
2020/09/01	1	34.80	0	0.00	34.85	1	11,131	0.01%
2020/08/31	1	34.75	2	34.10	34.80	-1	10,967	-0.01%
2020/08/28	1	34.40	0	0.00	34.40	1	10,840	0.01%
2020/08/27	3	34.68	0	0.00	35.15	3	10,857	0.03%
2020/08/26	0	0.00	3	34.00	33.90	-3	10,986	-0.03%
2020/08/25	1	33.60	4	33.70	33.60	-3	11,005	-0.03%
2020/08/24	0	0.00	10	33.40	33.45	-10	11,001	-0.09%
2020/08/20	3	32.88	0	0.00	33.00	3	11,012	0.03%
2020/08/19	7	36.10	1	35.55	35.65	6	10,851	0.06%
2020/08/18	6	36.88	6	37.03	36.45	0	10,844	0.00%
2020/08/17	3	36.52	3	36.30	36.85	0	10,705	0.00%
2020/08/14	0	0.00	5	35.45	35.40	-5	10,541	-0.05%
2020/08/13	2	35.45	25	35.60	35.20	-23	10,583	-0.22%
2020/08/12	0	0.00	2	35.50	35.55	-2	10,578	-0.02%
2020/08/11	28	35.65	8	35.52	35.40	20	10,619	0.19%
2020/08/10	1	36.00	0	0.00	35.20	1	10,633	0.01%
2020/08/07	10	36.04	40	36.29	35.75	-30	10,730	-0.28%
2020/08/06	2	37.20	21	37.13	37.45	-19	10,749	-0.18%
2020/08/05	15	37.17	2	37.23	36.90	13	10,688	0.12%
2020/08/04	5	36.78	2	37.25	37.10	3	10,597	0.03%
2020/08/03	4.1	36.72	3	36.73	36.85	1.1	10,564	0.01%
2020/07/31	80	37.02	28	37.45	37.15	52	10,441	0.50%
2020/07/30	0	0.00	6	36.08	36.35	-6	9,654	-0.06%
2020/07/29	5	35.60	3	35.55	35.50	2	9,631	0.02%
2020/07/28	7	35.88	15	36.21	35.65	-8	9,736	-0.08%
2020/07/27	17	34.79	31	34.40	35.25	-14	9,497	-0.15%
2020/07/24	6	34.58	0	0.00	34.25	6	9,370	0.06%
2020/07/23	0	0.00	1	35.40	34.85	-1	9,367	-0.01%
2020/07/21	1	34.80	45	35.04	34.85	-44	9,454	-0.47%
2020/07/20	8	34.56	5	34.43	34.50	3	9,423	0.03%
2020/07/17	3	35.45	0	0.00	34.85	3	9,443	0.03%
2020/07/16	11	35.13	11	35.41	35.60	0	9,483	0.00%
2020/07/15	1	33.90	5	34.00	34.20	-4	9,227	-0.04%
2020/07/13	7	34.14	0	0.00	34.30	7	9,247	0.08%
2020/07/10	1	35.90	0	0.00	35.55	1	9,270	0.01%
2020/07/09	5	36.96	35	37.19	36.70	-30	9,162	-0.33%
2020/07/08	11	37.20	1	37.80	37.20	10	9,011	0.11%
2020/07/07	8	37.19	21	37.03	37.00	-13	8,909	-0.15%
2020/07/06	12	38.57	94	38.79	38.55	-82	8,697	-0.94%
2020/07/03	15	35.50	31	36.05	36.45	-16	8,188	-0.20%
2020/07/02	2	33.93	13	34.10	34.20	-11	7,697	-0.14%
2020/07/01	1	33.85	10	33.87	33.80	-9	7,699	-0.12%
2020/06/29	2	33.23	0	0.00	33.00	2	7,759	0.03%
2020/06/24	7	33.34	5	33.55	33.30	2	7,783	0.03%
2020/06/22	0	0.00	1	33.55	33.50	-1	7,964	-0.01%
2020/06/19	3	33.93	1	34.15	33.60	2	8,082	0.02%
2020/06/18	0	0.00	3	33.50	33.50	-3	8,038	-0.04%
2020/06/17	0	0.00	1	33.55	33.75	-1	8,047	-0.01%
2020/06/16	3	34.17	3	33.63	33.95	0	8,149	0.00%
2020/06/15	2	33.50	0	0.00	33.30	2	8,200	0.02%
2020/06/12	10	33.63	4	34.04	34.15	6	8,265	0.07%
2020/06/11	2	32.70	0	0.00	32.75	2	8,149	0.02%
2020/06/10	3	33.77	11	33.63	33.70	-8	8,183	-0.10%
2020/06/08	25	35.42	14	35.01	34.85	11	8,405	0.13%
2020/06/05	1	33.80	5	33.95	33.90	-4	8,023	-0.05%
2020/06/04	9	34.07	2	33.60	33.60	7	8,147	0.09%
2020/06/03	8	34.15	5	34.10	34.15	3	8,189	0.04%
2020/06/02	7	34.33	7	34.46	34.55	0	8,115	0.00%
2020/06/01	5	33.26	2	33.30	33.60	3	7,927	0.04%
2020/05/29	6	33.04	0	0.00	32.75	6	7,968	0.08%
2020/05/28	0	0.00	1	33.60	33.10	-1	8,140	-0.01%
2020/05/27	1	33.65	1	33.35	33.20	0	8,364	0.00%
2020/05/25	3	32.67	1	33.10	33.70	2	8,973	0.02%
2020/05/22	0	0.00	1	33.35	32.60	-1	8,967	-0.01%
2020/05/21	2	33.70	2	33.73	33.65	0	8,967	0.00%
2020/05/20	1	33.40	9	33.63	33.55	-8	9,054	-0.09%
2020/05/19	41	33.00	4	32.89	33.20	37	9,104	0.41%
2020/05/18	6	32.92	0	0.00	32.40	6	9,309	0.06%
2020/05/15	3	34.28	5	33.74	33.45	-2	9,366	-0.02%
2020/05/14	7	34.16	4	34.03	33.70	3	9,582	0.03%
2020/05/13	2	34.18	37	33.85	34.40	-35	9,598	-0.36%
2020/05/12	2	33.53	11	33.92	33.40	-9	9,448	-0.10%
2020/05/11	1	32.95	1	33.25	33.05	0	9,464	0.00%
2020/05/08	17	33.47	20	32.97	32.70	-3	9,395	-0.03%
2020/05/07	5	32.60	3	32.77	32.70	2	9,277	0.02%
2020/05/06	4	32.53	1	32.90	32.35	3	9,233	0.03%
2020/05/05	1	33.00	10	32.45	32.55	-9	9,207	-0.10%
2020/05/04	14	32.54	11	32.97	32.85	3	9,141	0.03%
2020/04/30	12	31.78	7	32.13	32.70	5	8,989	0.06%
2020/04/29	1	30.80	21	30.81	30.90	-20	8,825	-0.23%
2020/04/28	3	30.92	6	30.86	30.95	-3	8,819	-0.03%
2020/04/27	6	30.33	12	30.25	30.70	-6	8,850	-0.07%
2020/04/24	0	0.00	7	29.40	29.40	-7	8,714	-0.08%
2020/04/23	0	0.00	1	29.30	29.30	-1	8,710	-0.01%
2020/04/22	0	0.00	4	29.10	29.05	-4	8,702	-0.05%
2020/04/21	1	29.55	3	29.32	28.75	-2	8,808	-0.02%
2020/04/17	3	29.15	5	29.50	28.80	-2	8,765	-0.02%
2020/04/16	4	28.89	0	0.00	29.10	4	8,703	0.05%
2020/04/15	37	29.03	2	29.03	29.05	35	8,664	0.40%
2020/04/14	1	28.70	2	28.65	28.65	-1	8,655	-0.01%
2020/04/13	4	28.08	0	0.00	28.00	4	8,677	0.05%
2020/04/10	1	28.15	1	28.20	28.30	0	8,761	0.00%
2020/04/09	13	28.72	15	28.49	28.45	-2	9,015	-0.02%
2020/04/08	4	28.15	9	28.23	28.90	-5	9,001	-0.06%
2020/04/07	4	27.20	1	27.40	27.30	3	8,905	0.03%
2020/04/06	1	26.20	5	26.46	26.60	-4	9,145	-0.04%
2020/04/01	1	25.95	7	26.01	26.15	-6	9,526	-0.06%
2020/03/31	2	25.85	2	26.28	25.95	0	9,491	0.00%
2020/03/30	3	25.15	8	25.04	25.70	-5	9,638	-0.05%
2020/03/27	3	25.82	1	26.75	25.60	2	9,646	0.02%
2020/03/26	14	26.00	14	25.89	26.05	0	9,570	0.00%
2020/03/25	13	25.82	5	25.70	26.00	8	9,519	0.08%
2020/03/24	46	23.76	4	23.78	23.90	42	9,452	0.44%
2020/03/23	3	22.78	0	0.00	22.60	3	9,873	0.03%
2020/03/20	15	23.65	13	23.84	24.30	2	10,014	0.02%
2020/03/19	2	24.53	3	22.75	22.55	-1	10,038	-0.01%
2020/03/18	3	25.85	0	0.00	25.05	3	10,011	0.03%
2020/03/17	16	25.23	10	25.65	25.05	6	10,270	0.06%
2020/03/16	3	27.00	2	28.15	26.45	1	10,196	0.01%
2020/03/13	4	27.41	46	27.20	27.90	-42	10,206	-0.41%
2020/03/12	5	30.93	18	30.76	30.20	-13	10,016	-0.13%
2020/03/10	1	32.60	5	32.98	33.05	-4	10,412	-0.04%
2020/03/09	12	33.25	11	33.24	33.00	1	10,701	0.01%
2020/03/05	1	35.35	1	35.35	35.20	0	10,574	0.00%
2020/03/03	6	35.63	2	35.90	35.15	4	10,472	0.04%
2020/03/02	10	34.20	4	35.30	35.50	6	10,424	0.06%
2020/02/27	58	36.36	10	34.73	34.15	48	10,167	0.47%
2020/02/26	10	35.29	12	35.47	36.00	-2	9,735	-0.02%
2020/02/25	0	0.00	4	35.08	35.15	-4	9,448	-0.04%
2020/02/24	2	35.00	4	35.04	35.00	-2	9,393	-0.02%
2020/02/21	2	34.90	0	0.00	35.40	2	9,348	0.02%
2020/02/20	5	35.33	5	35.11	35.00	0	9,230	0.00%
2020/02/19	3	35.25	2	35.50	35.30	1	9,113	0.01%
2020/02/18	1	35.00	3	34.78	34.65	-2	8,882	-0.02%
2020/02/17	1	33.60	14	34.86	34.65	-13	8,773	-0.15%
2020/02/14	3	33.75	15	34.04	34.00	-12	8,475	-0.14%
2020/02/13	11	33.68	2	33.58	33.50	9	8,308	0.11%
2020/02/12	12	33.63	5	33.40	33.60	7	8,348	0.08%
2020/02/11	1	32.00	0	0.00	32.20	1	8,274	0.01%
2020/02/06	1	32.55	1	32.45	32.40	0	8,669	0.00%
2020/02/05	5	32.50	1	32.50	31.80	4	8,800	0.05%
2020/02/03	21	30.70	0	0.00	31.20	21	8,871	0.24%
2020/01/31	10	32.29	11	32.36	32.50	-1	8,827	-0.01%
2020/01/30	1	32.30	0	0.00	32.25	1	9,107	0.01%
2020/01/20	11	35.81	12	35.77	35.80	-1	9,084	-0.01%
2020/01/16	0	0.00	5	35.45	35.45	-5	9,526	-0.05%
2020/01/15	3	35.60	3	35.65	35.55	0	9,835	0.00%
2020/01/14	57	35.27	2	35.35	35.40	55	9,947	0.55%
2020/01/13	6	35.01	0	0.00	35.15	6	10,704	0.06%
2020/01/09	2	34.50	20	34.50	34.30	-18	11,048	-0.16%
2020/01/08	1	34.00	5	34.20	34.00	-4	11,063	-0.04%
2020/01/06	1	35.50	10	35.35	35.20	-9	11,228	-0.08%
2020/01/03	32	37.31	1	37.20	36.25	31	11,149	0.28%
2020/01/02	2	36.70	7	36.94	36.90	-5	10,906	-0.05%
2019/12/31	3	36.65	4	36.35	36.35	-1	10,825	-0.01%
2019/12/30	10	37.35	7	37.40	37.10	3	10,750	0.03%
2019/12/27	3	36.52	10	36.73	37.30	-7	10,473	-0.07%
2019/12/26	5	36.25	5	35.90	35.80	0	10,121	0.00%
2019/12/25	12	36.35	7	36.30	36.10	5	10,177	0.05%
2019/12/24	6	36.00	5	35.80	35.80	1	10,039	0.01%
2019/12/20	2	36.10	1	36.00	35.90	1	10,247	0.01%
2019/12/19	1	35.95	1	36.10	35.90	0	10,473	0.00%
2019/12/18	4	37.01	17	36.86	36.30	-13	10,454	-0.12%
2019/12/17	2	36.00	8	36.49	36.60	-6	10,055	-0.06%
2019/12/16	2	35.80	7	36.23	36.05	-5	10,068	-0.05%
2019/12/13	1	35.65	4	36.00	35.60	-3	9,918	-0.03%
2019/12/12	7	36.25	6	36.28	35.50	1	9,803	0.01%
2019/12/11	1	35.40	0	0.00	35.50	1	9,404	0.01%
2019/12/10	1	35.70	21	35.76	35.75	-20	9,363	-0.21%
2019/12/09	0	0.00	1	35.30	35.30	-1	9,240	-0.01%
2019/12/06	10	35.54	10	35.57	35.55	0	9,233	0.00%
2019/12/05	5	35.40	9	35.68	35.25	-4	9,090	-0.04%
2019/12/04	5	34.61	7	34.56	34.85	-2	8,701	-0.02%
2019/12/03	2	33.10	0	0.00	33.10	2	8,310	0.02%
2019/11/29	2	33.68	1	33.45	33.45	1	8,386	0.01%
2019/11/28	1	33.85	0	0.00	33.80	1	8,410	0.01%
2019/11/27	9	34.22	0	0.00	34.10	9	8,529	0.11%
2019/11/25	0	0.00	1	33.10	33.05	-1	8,682	-0.01%
2019/11/22	3	33.27	3	33.05	33.05	0	8,719	0.00%
2019/11/21	0	0.00	2	32.90	33.25	-2	8,766	-0.02%
2019/11/20	1	33.30	0	0.00	33.15	1	8,779	0.01%
2019/11/14	1	32.80	0	0.00	33.00	1	9,074	0.01%
2019/11/13	2	33.40	0	0.00	33.25	2	9,090	0.02%
2019/11/12	8	33.35	0	0.00	33.60	8	9,106	0.09%
2019/11/11	2	33.33	2	33.10	33.00	0	9,114	0.00%
2019/11/08	4	34.75	23	34.64	34.30	-19	9,043	-0.21%
2019/11/07	3	35.00	11	35.50	35.05	-8	9,033	-0.09%
2019/11/06	15	36.02	4	36.40	35.75	11	9,078	0.12%
2019/11/05	5	36.15	6	36.06	36.00	-1	8,993	-0.01%
2019/11/04	0	0.00	2	35.97	35.80	-2	8,863	-0.02%
2019/11/01	0	0.00	3	35.38	35.70	-3	8,740	-0.03%
2019/10/31	8	35.62	0	0.00	35.05	8	8,780	0.09%
2019/10/30	4	35.71	1	35.95	35.80	3	8,690	0.03%
2019/10/29	10	36.35	8	36.23	36.05	2	8,683	0.02%
2019/10/28	0	0.00	2	35.78	35.60	-2	8,555	-0.02%
2019/10/25	3	36.00	4	35.96	35.50	-1	8,580	-0.01%
2019/10/24	2	36.55	12	36.43	36.70	-10	8,427	-0.12%
2019/10/23	12	36.48	7	36.63	36.35	5	8,296	0.06%
2019/10/22	23	36.20	5	36.06	36.15	18	8,261	0.22%
2019/10/21	9	36.38	26	36.32	36.30	-17	8,106	-0.21%
2019/10/18	4	34.43	5	34.29	34.80	-1	7,458	-0.01%
2019/10/16	1	33.35	0	0.00	33.20	1	7,345	0.01%
2019/10/15	5	34.25	8	33.74	33.40	-3	7,326	-0.04%
2019/10/14	3	33.97	2	34.10	33.75	1	7,233	0.01%
2019/10/08	12	32.76	6	32.95	32.90	6	7,118	0.08%
2019/10/04	0	0.00	1	33.95	33.85	-1	7,280	-0.01%
2019/10/03	3	33.55	11	33.39	34.10	-8	7,323	-0.11%
2019/10/02	2	33.90	3	33.85	33.90	-1	7,419	-0.01%
2019/10/01	2	34.15	7	34.37	34.60	-5	7,428	-0.07%
2019/09/26	17	34.72	14	34.51	34.10	3	7,535	0.04%
2019/09/25	6	34.25	10	34.47	34.50	-4	7,686	-0.05%
2019/09/24	14	34.30	13	34.35	34.15	1	7,755	0.01%
2019/09/23	1	33.75	3	33.77	33.75	-2	7,525	-0.03%
2019/09/20	1	33.75	4	33.59	33.45	-3	7,554	-0.04%
2019/09/19	20	33.27	20	33.24	33.50	0	7,653	0.00%
2019/09/18	1	32.55	0	0.00	32.55	1	7,571	0.01%
2019/09/16	1	32.30	0	0.00	32.20	1	7,696	0.01%
2019/09/12	1	32.40	1	32.60	32.20	0	7,842	0.00%
2019/09/11	1	32.00	1	32.00	31.90	0	7,914	0.00%
2019/09/10	0	0.00	4	31.98	31.90	-4	8,037	-0.05%
2019/09/09	13	32.49	1	32.60	32.35	12	8,377	0.14%
2019/09/06	9	33.04	8	33.18	32.90	1	8,430	0.01%
2019/09/05	0	0.00	2	32.80	32.90	-2	8,426	-0.02%
2019/09/04	1	32.70	0	0.00	32.85	1	8,683	0.01%
2019/08/30	1	32.35	0	0.00	32.10	1	8,713	0.01%
2019/08/29	5	32.30	2	32.45	32.30	3	8,640	0.03%
2019/08/28	5	32.42	2	32.43	32.55	3	8,568	0.04%
2019/08/26	2	31.55	0	0.00	31.50	2	8,466	0.02%
2019/08/22	3	32.75	2	32.55	32.40	1	8,490	0.01%
2019/08/21	4	32.76	0	0.00	32.70	4	8,500	0.05%
2019/08/20	1	32.90	0	0.00	32.90	1	8,487	0.01%
2019/08/19	0	0.00	2	33.65	33.40	-2	8,459	-0.02%
2019/08/16	0	0.00	1	32.00	32.50	-1	8,412	-0.01%
2019/08/15	1	31.90	1	31.85	31.85	0	8,490	0.00%
2019/08/14	2	32.83	0	0.00	32.50	2	8,552	0.02%
2019/08/13	2	32.80	0	0.00	32.50	2	8,640	0.02%
2019/08/12	6	32.50	2	32.50	32.45	4	8,721	0.05%
2019/08/08	5	32.99	0	0.00	32.85	5	8,736	0.06%
2019/08/07	9	33.69	3	33.83	33.20	6	8,803	0.07%
2019/08/06	2	32.60	0	0.00	34.15	2	8,983	0.02%
2019/08/05	5	34.32	0	0.00	33.85	5	9,305	0.05%
2019/08/02	4	34.75	0	0.00	34.55	4	9,570	0.04%
2019/07/31	3	35.75	10	35.60	36.20	-7	9,932	-0.07%
2019/07/30	10	36.48	1	36.70	35.60	9	9,958	0.09%
2019/07/29	6	37.46	8	37.23	37.05	-2	9,899	-0.02%
2019/07/26	3	36.83	6	36.93	37.00	-3	9,916	-0.03%
2019/07/25	0	0.00	15	36.83	36.90	-15	9,947	-0.15%
2019/07/24	4	36.81	16	36.95	36.80	-12	10,024	-0.12%
2019/07/23	8	36.13	1	36.40	36.10	7	10,242	0.07%
2019/07/22	18	36.54	5	36.64	36.50	13	10,750	0.12%
2019/07/19	2	35.88	4	36.00	36.05	-2	11,077	-0.02%
2019/07/18	4	34.71	0	0.00	34.50	4	11,053	0.04%
2019/07/17	0	0.00	5	35.80	35.65	-5	11,077	-0.05%
2019/07/16	1	35.90	0	0.00	35.90	1	11,708	0.01%
2019/07/15	0	0.00	7	35.69	35.70	-7	11,875	-0.06%
2019/07/12	4	35.50	7	35.72	35.40	-3	12,082	-0.02%
2019/07/11	7	35.79	19	35.71	35.60	-12	12,129	-0.10%
2019/07/10	18	37.54	43	37.48	37.60	-25	12,100	-0.21%
2019/07/09	9	37.70	12	37.51	37.40	-3	12,054	-0.02%
2019/07/08	1	38.05	2	38.13	38.05	-1	12,117	-0.01%
2019/07/05	0	0.00	2	37.65	37.80	-2	12,158	-0.02%
2019/07/04	7	37.48	19	37.58	37.55	-12	12,166	-0.10%
2019/07/03	17	36.91	0	0.00	36.90	17	12,483	0.14%
2019/07/02	38	37.39	5	37.20	37.10	33	12,517	0.26%
2019/07/01	7	36.09	1	36.40	36.45	6	12,550	0.05%
2019/06/26	10	34.70	3	34.70	34.70	7	13,074	0.05%
2019/06/25	13	35.44	1	35.50	35.30	12	13,030	0.09%
2019/06/24	2	35.05	2	35.53	36.00	0	12,960	0.00%
2019/06/21	0	0.00	1	36.15	35.05	-1	12,923	-0.01%
2019/06/20	7	35.90	6	36.13	35.70	1	12,880	0.01%
2019/06/18	15	35.47	5	35.04	35.05	10	12,825	0.08%
2019/06/17	10	35.20	19	35.73	35.50	-9	12,844	-0.07%
2019/06/14	7	34.81	29	34.89	34.40	-22	12,517	-0.18%
2019/06/13	2	34.25	1	34.25	34.25	1	12,543	0.01%
2019/06/12	8	34.78	4	34.98	34.60	4	12,564	0.03%
2019/06/11	4	33.49	14	33.68	34.05	-10	12,406	-0.08%
2019/06/10	10	33.20	0	0.00	33.25	10	12,391	0.08%
2019/06/05	13	33.98	8	33.89	33.10	5	12,542	0.04%
2019/06/04	3	33.25	1	33.65	33.50	2	12,606	0.02%
2019/06/03	0	0.00	9	32.98	33.25	-9	12,833	-0.07%
2019/05/31	3	33.55	5	33.60	33.50	-2	13,007	-0.02%
2019/05/30	3	33.02	3	32.88	33.15	0	13,059	0.00%
2019/05/29	1	32.40	0	0.00	32.30	1	13,289	0.01%
2019/05/28	3	32.97	3	32.75	32.95	0	13,695	0.00%
2019/05/27	2	33.20	0	0.00	32.90	2	14,182	0.01%
2019/05/24	7	33.65	3	33.28	33.05	4	14,485	0.03%
2019/05/23	6	32.98	0	0.00	33.30	6	14,617	0.04%
2019/05/22	6	34.60	5	34.10	33.90	1	14,824	0.01%
2019/05/21	2	32.80	1	33.80	33.90	1	15,197	0.01%
2019/05/20	0	0.00	1	33.05	33.05	-1	15,278	-0.01%
2019/05/17	11	34.45	11	34.01	33.80	0	15,570	0.00%
2019/05/16	0	0.00	1	33.85	33.80	-1	15,910	-0.01%
2019/05/15	5	34.97	1	34.95	34.90	4	16,886	0.02%
2019/05/14	8	34.19	6	34.69	35.25	2	17,494	0.01%
2019/05/13	12	34.71	3	34.97	33.80	9	17,719	0.05%
2019/05/10	11	37.68	7	36.61	36.60	4	17,580	0.02%
2019/05/09	7	38.57	0	0.00	37.25	7	17,423	0.04%
2019/05/08	3	38.77	0	0.00	38.90	3	17,313	0.02%
2019/05/07	1	38.55	1	38.45	38.40	0	17,407	0.00%
2019/05/06	2	38.73	0	0.00	38.15	2	17,976	0.01%
2019/05/03	10	39.25	0	0.00	39.35	10	17,943	0.06%
2019/05/02	2	39.13	0	0.00	38.90	2	17,968	0.01%
2019/04/30	6	38.32	2	38.15	39.05	4	18,100	0.02%
2019/04/29	14	40.08	15	38.71	38.55	-1	17,988	-0.01%
2019/04/26	17	40.53	8	40.86	41.15	9	17,730	0.05%
2019/04/25	16	39.99	26	40.55	40.55	-10	17,250	-0.06%
2019/04/24	11	39.60	12	39.69	39.40	-1	16,889	-0.01%
2019/04/22	10	40.88	3	40.50	39.25	7	17,008	0.04%
2019/04/19	2	38.87	6	38.50	39.00	-4	16,563	-0.02%
2019/04/18	6	38.88	8	38.68	37.85	-2	16,598	-0.01%
2019/04/17	2	38.48	2	38.15	38.25	0	16,622	0.00%
2019/04/16	1	37.90	0	0.00	38.05	1	16,677	0.01%
2019/04/15	3	37.55	0	0.00	37.30	3	16,926	0.02%
2019/04/12	4	37.63	5	37.52	37.25	-1	17,317	-0.01%
2019/04/11	11	38.80	14	38.11	38.10	-3	17,415	-0.02%
2019/04/10	0	0.00	6	39.17	39.35	-6	17,356	-0.03%
2019/04/09	28	40.05	13	39.90	39.60	15	17,404	0.09%
2019/04/08	8	39.50	2	40.05	39.30	6	17,317	0.03%
2019/04/03	20	39.39	5	39.50	39.20	15	17,378	0.09%
2019/04/02	15	39.03	6	39.14	39.45	9	17,400	0.05%
2019/04/01	11	37.71	12	37.80	37.90	-1	17,263	-0.01%
2019/03/28	5	37.05	3	36.65	36.55	2	17,823	0.01%
2019/03/26	0	0.00	2	36.90	36.90	-2	19,704	-0.01%
2019/03/22	0	0.00	2	37.50	37.10	-2	20,597	-0.01%
2019/03/21	2	37.13	2	36.78	36.75	0	20,876	0.00%
2019/03/19	2	36.55	6	36.51	36.45	-4	21,697	-0.02%
2019/03/18	2	36.30	11	36.47	36.25	-9	22,043	-0.04%
2019/03/15	2	36.90	1	37.05	36.70	1	22,301	0.00%
2019/03/14	3	36.45	1	37.35	36.45	2	22,583	0.01%
2019/03/13	2	37.53	2	37.15	37.10	0	23,091	0.00%
2019/03/12	9	37.96	6	37.69	37.35	3	23,411	0.01%
2019/03/11	1	37.55	4	37.51	37.30	-3	23,766	-0.01%
2019/03/08	3	36.78	5	36.90	37.25	-2	24,548	-0.01%
2019/03/07	9	38.07	4	37.05	37.05	5	25,184	0.02%
2019/03/06	14	39.11	11	38.78	38.65	3	26,262	0.01%
2019/03/04	0	0.00	5	39.15	38.95	-5	28,054	-0.02%
2019/02/27	13	39.21	14	39.26	39.50	-1	28,110	0.00%
2019/02/26	13	38.82	16	39.10	38.60	-3	28,202	-0.01%
2019/02/25	14	37.91	16	37.81	37.80	-2	28,383	-0.01%
2019/02/22	15	39.19	17	39.01	38.75	-2	29,437	-0.01%
2019/02/21	16	38.82	17	39.31	39.40	-1	29,463	0.00%
2019/02/20	4	40.50	8	40.28	39.50	-4	29,489	-0.01%
2019/02/19	0	0.00	3	39.22	39.50	-3	29,660	-0.01%
2019/02/18	3	39.53	3	39.40	39.20	0	30,192	0.00%
2019/02/15	16	39.27	5	38.70	38.80	11	30,612	0.04%
2019/02/14	36	39.98	13	39.97	39.80	23	30,775	0.07%
2019/02/13	12	37.58	24	37.61	38.75	-12	30,306	-0.04%
2019/02/12	9	35.06	12	35.39	35.25	-3	30,182	-0.01%
2019/02/11	14	34.18	14	34.53	34.35	0	31,029	0.00%
2019/01/30	13	33.95	13	33.47	33.40	0	31,892	0.00%
2019/01/29	6	33.55	1	33.20	33.40	5	32,202	0.02%
2019/01/28	29	34.56	19	34.65	34.25	10	32,566	0.03%
2019/01/25	9	34.48	17	33.99	34.30	-8	33,389	-0.02%
2019/01/24	3	32.57	6	32.68	32.65	-3	34,287	-0.01%
2019/01/23	14	32.14	13	32.19	32.25	1	34,578	0.00%
2019/01/22	0	0.00	1	32.65	32.60	-1	34,995	0.00%
2019/01/21	2	32.23	2	32.40	32.20	0	35,430	0.00%
2019/01/18	11	31.56	9	31.79	32.20	2	35,828	0.01%
2019/01/17	2	32.55	8	32.70	32.00	-6	36,054	-0.02%
2019/01/16	2	32.53	1	32.60	32.60	1	36,365	0.00%
2019/01/15	8	31.94	4	31.99	32.05	4	36,476	0.01%
2019/01/14	13	31.50	6	31.33	31.85	7	36,612	0.02%
2019/01/11	4	33.15	4	33.89	32.95	0	36,713	0.00%
2019/01/10	16	33.81	14	33.65	33.40	2	36,865	0.01%
2019/01/09	19	33.53	15	33.65	33.40	4	37,074	0.01%
2019/01/08	8	33.51	6	33.37	33.35	2	37,626	0.01%
2019/01/07	1	33.00	2	33.55	33.55	-1	37,762	0.00%
2019/01/04	20	30.28	17	31.05	31.50	3	38,001	0.01%
2019/01/03	1	32.00	0	0.00	32.00	1	37,814	0.00%
2019/01/02	1	34.05	0	0.00	33.50	1	38,184	0.00%
2018/12/28	7	33.62	9	33.44	33.50	-2	38,634	-0.01%
2018/12/27	4	33.94	45	33.97	33.50	-41	39,107	-0.10%
2018/12/26	4	33.00	7	33.57	32.50	-3	39,032	-0.01%
2018/12/25	33	32.98	20	33.36	33.40	13	39,341	0.03%
2018/12/24	11	33.95	17	33.97	34.40	-6	39,312	-0.02%
2018/12/22	7	34.21	6	34.39	34.65	1	39,298	0.00%
2018/12/21	7	34.50	0	0.00	35.45	7	39,507	0.02%
2018/12/20	12	33.70	58	33.89	33.60	-46	39,119	-0.12%
2018/12/19	32	36.71	48	36.25	35.20	-16	38,481	-0.04%
2018/12/18	45	39.41	44	38.91	37.60	1	38,498	0.00%
2018/12/17	15	40.54	13	40.63	40.50	2	38,648	0.01%
2018/12/14	7	41.84	8	40.94	40.70	-1	38,836	0.00%
2018/12/13	22	42.15	7	42.20	42.30	15	38,818	0.04%
2018/12/12	58	41.65	34	42.03	41.85	24	38,745	0.06%
2018/12/11	33	41.70	23.1	41.03	40.55	9.9	38,901	0.03%
2018/12/10	9	40.13	10	40.82	41.45	-1	39,090	0.00%
2018/12/07	16	40.81	25	41.16	40.90	-9	39,058	-0.02%
2018/12/06	9	40.54	9	39.94	40.15	0	39,164	0.00%
2018/12/05	18	41.96	17	41.99	41.90	1	39,076	0.00%
2018/12/04	36	43.70	23	43.52	43.20	13	39,419	0.03%
2018/12/03	35	44.92	13	45.26	44.20	22	39,430	0.06%
2018/11/30	52	42.47	41	42.67	43.20	11	38,819	0.03%
2018/11/29	35.1	41.96	35	41.89	42.50	0.1	38,225	0.00%
2018/11/28	32	39.89	34	40.29	39.85	-2	37,146	-0.01%
2018/11/27	44	39.40	57	39.72	39.40	-13	36,504	-0.04%
2018/11/26	8	37.97	14	38.11	38.20	-6	35,653	-0.02%
2018/11/23	21	38.55	17	38.37	37.35	4	35,760	0.01%
2018/11/22	23	39.07	27	38.56	38.15	-4	35,578	-0.01%
2018/11/21	64	39.65	34	39.67	39.50	30	35,256	0.09%
2018/11/20	8	37.58	5	37.52	37.45	3	34,251	0.01%
2018/11/19	14	37.51	8.5	37.45	37.70	5.5	34,401	0.02%
2018/11/16	38	37.89	47	37.52	36.75	-9	34,265	-0.03%
2018/11/15	26	36.85	50	37.12	37.70	-24	33,749	-0.07%
2018/11/14	42	37.70	28	37.41	37.00	14	33,259	0.04%
2018/11/13	28	37.30	27	37.85	38.35	1	32,871	0.00%
2018/11/12	15	37.21	13	37.35	37.80	2	32,467	0.01%
2018/11/09	6	36.77	10	36.60	37.00	-4	32,209	-0.01%
2018/11/08	63	36.78	46	36.68	36.25	17	31,899	0.05%
2018/11/07	5	34.69	8	34.91	35.80	-3	31,002	-0.01%
2018/11/06	28	33.13	31	32.24	32.55	-3	30,328	-0.01%
2018/11/05	6	33.76	11	33.51	34.05	-5	30,079	-0.02%
2018/11/02	67	33.32	60	33.20	33.30	7	29,779	0.02%
2018/11/01	39	32.85	48	33.20	32.75	-9	29,018	-0.03%
2018/10/31	18	30.62	19	31.04	31.40	-1	27,766	0.00%
2018/10/30	30	28.33	20	28.21	28.55	10	27,535	0.04%
2018/10/29	14	27.67	11	27.13	28.65	3	27,409	0.01%
2018/10/26	12	27.02	10	27.03	26.05	2	27,322	0.01%
2018/10/25	9	26.95	33	26.82	26.55	-24	27,120	-0.09%
2018/10/24	17	30.60	0	0.00	29.50	17	26,849	0.06%
2018/10/23	6	32.37	5	31.87	31.35	1	26,639	0.00%
2018/10/22	7	32.06	8	32.87	33.10	-1	26,588	0.00%
2018/10/19	5	31.93	5	32.11	32.35	0	26,568	0.00%
2018/10/18	6	33.35	6	33.91	33.25	0	26,457	0.00%
2018/10/17	7	33.74	11	33.50	33.10	-4	26,349	-0.02%
2018/10/16	7	33.76	25	33.28	33.25	-18	26,327	-0.07%
2018/10/15	2	31.93	13	31.62	32.00	-11	26,269	-0.04%
2018/10/12	32	32.24	7	32.13	31.85	25	26,475	0.09%
2018/10/11	34	32.02	39	31.84	31.80	-5	26,210	-0.02%
2018/10/09	6	35.30	5	35.35	35.30	1	26,240	0.00%
2018/10/08	46	35.26	31	35.89	35.15	15	26,051	0.06%
2018/10/05	13	36.95	63	37.58	36.80	-50	25,907	-0.19%
2018/10/04	4	40.79	5	40.60	40.00	-1	25,635	0.00%
2018/10/03	10	40.27	4	40.51	40.40	6	25,839	0.02%
2018/10/02	11	42.98	11	43.04	42.60	0	26,084	0.00%
2018/10/01	13	43.13	14	43.01	43.20	-1	26,286	0.00%
2018/09/28	20	43.32	8	43.29	43.50	12	26,732	0.04%
2018/09/27	6	43.44	5	42.44	42.20	1	26,709	0.00%
2018/09/26	4	44.20	3	44.02	43.80	1	27,040	0.00%
2018/09/25	47	45.75	34	45.36	44.15	13	26,956	0.05%
2018/09/21	66	43.68	45	43.89	43.85	21	26,206	0.08%
2018/09/20	10	41.12	2	41.18	40.75	8	25,600	0.03%
2018/09/19	4	42.05	9	42.06	40.20	-5	25,686	-0.02%
2018/09/18	9	41.36	7	41.30	40.95	2	25,896	0.01%
2018/09/17	12	41.73	9	42.36	42.40	3	26,186	0.01%
2018/09/14	4	38.85	15.1	40.78	41.45	-11.1	25,773	-0.04%
2018/09/13	5	39.00	15	38.82	37.70	-10	25,506	-0.04%
2018/09/12	11	39.07	3	38.87	38.65	8	25,568	0.03%
2018/09/11	28	39.24	11	39.03	39.60	17	25,723	0.07%
2018/09/10	37	39.08	35	38.13	37.45	2	25,491	0.01%
2018/09/07	25	43.21	9	41.88	41.50	16	25,119	0.06%
2018/09/06	34	44.65	29	44.41	44.00	5	25,060	0.02%
2018/09/05	4.3	44.79	2	44.23	44.55	2.3	25,627	0.01%
2018/09/04	12.3	43.61	20	43.89	43.85	-7.7	27,102	-0.03%
2018/09/03	28	44.09	10	43.68	43.55	18	27,874	0.06%
2018/08/31	6	46.26	8	46.44	47.25	-2	28,015	-0.01%
2018/08/30	31	48.03	18	48.44	47.50	13	28,162	0.05%
2018/08/29	12	46.74	24	47.08	47.60	-12	28,205	-0.04%
2018/08/28	22	47.83	2	47.53	47.10	20	28,746	0.07%
2018/08/27	6	45.58	11	45.71	47.20	-5	28,901	-0.02%
2018/08/24	9	44.00	14	44.79	42.95	-5	29,383	-0.02%
2018/08/23	2	46.40	4	46.91	46.40	-2	30,829	-0.01%
2018/08/22	11	47.27	28	47.45	47.10	-17	31,632	-0.05%
2018/08/21	21	47.65	4	47.54	47.00	17	33,184	0.05%
2018/08/20	31	47.41	8	46.94	47.00	23	34,269	0.07%
2018/08/17	14	51.37	3	51.87	51.80	11	34,573	0.03%
2018/08/16	7	49.91	48	50.95	51.20	-41	34,777	-0.12%
2018/08/15	53	51.92	17	51.91	50.20	36	35,119	0.10%
2018/08/14	61	52.63	54	53.09	53.50	7	35,718	0.02%
2018/08/13	8	55.56	15	55.67	53.60	-7	35,970	-0.02%
2018/08/10	7	59.50	2	59.75	58.80	5	36,641	0.01%
2018/08/09	4	59.08	3	59.20	59.60	1	38,103	0.00%
2018/08/08	11	59.93	7	59.74	58.60	4	39,838	0.01%
2018/08/07	14	59.47	16	59.71	59.50	-2	40,602	0.00%
2018/08/06	8	57.11	4	57.34	58.30	4	41,808	0.01%
2018/08/03	9	56.00	12	56.54	57.80	-3	42,958	-0.01%
2018/08/02	17	58.06	16	58.76	56.50	1	43,259	0.00%
2018/08/01	20	62.90	11.1	62.40	61.80	8.9	43,841	0.02%
2018/07/31	8	61.89	8	62.74	63.00	0	45,167	0.00%
2018/07/30	23	62.72	20	62.61	61.80	3	45,338	0.01%
2018/07/27	2	63.60	14	64.31	64.60	-12	45,469	-0.03%
2018/07/26	16	63.82	6	63.83	63.30	10	45,878	0.02%
2018/07/25	3	63.37	4	63.65	63.00	-1	46,171	0.00%
2018/07/24	11	62.35	16	62.97	62.90	-5	46,194	-0.01%
2018/07/23	31	60.34	36	60.84	62.80	-5	46,073	-0.01%
2018/07/20	58	63.66	51	63.30	62.40	7	46,066	0.02%
2018/07/19	16	63.09	7	63.57	64.00	9	45,727	0.02%
2018/07/18	3	62.63	7	62.53	61.50	-4	46,120	-0.01%
2018/07/17	9.8	63.83	10	63.28	62.60	-0.3	46,538	0.00%
2018/07/16	10	63.47	32	64.33	64.30	-22	47,402	-0.05%
2018/07/13	9	63.93	17.5	63.72	62.30	-8.5	48,285	-0.02%
2018/07/12	23	62.48	21	62.34	62.10	2	47,998	0.00%
2018/07/11	13	61.27	14.2	61.88	62.00	-1.2	47,915	0.00%
2018/07/10	19	61.09	41.4	61.36	62.40	-22.4	47,730	-0.05%
2018/07/09	7	58.63	9	58.57	57.80	-2	47,682	0.00%
2018/07/06	5	56.30	10.1	57.37	58.70	-5.1	47,345	-0.01%
2018/07/05	9	54.73	5	55.20	53.90	4	46,923	0.01%
2018/07/04	21	55.69	11	53.24	53.00	10	46,768	0.02%
2018/07/03	5	59.16	6	58.73	58.10	-1	46,387	0.00%
2018/07/02	20	60.34	6	59.60	59.10	14	46,387	0.03%
2018/06/29	4	61.00	4	61.48	62.30	0	46,271	0.00%
2018/06/28	27	61.58	12	62.28	60.80	15	46,268	0.03%
2018/06/27	12	60.70	6	60.52	61.60	6	45,965	0.01%
2018/06/26	17	59.76	9.1	60.00	60.70	7.9	45,735	0.02%
2018/06/25	6.1	58.55	83	57.61	57.60	-76.9	45,247	-0.17%
2018/06/22	21	60.44	4	60.30	59.70	17	45,234	0.04%
2018/06/21	23	62.23	27	62.19	62.50	-4	45,060	-0.01%
2018/06/20	9	62.17	16	62.41	60.60	-7	44,997	-0.02%
2018/06/19	22	65.44	10	65.61	64.50	12	44,847	0.03%
2018/06/15	14	67.08	20	67.35	66.60	-6	44,751	-0.01%
2018/06/14	14	66.87	10	68.04	68.10	4	44,648	0.01%
2018/06/13	38	67.83	43	67.65	67.00	-5	44,859	-0.01%
2018/06/12	94	71.74	108	72.18	70.00	-14	44,681	-0.03%	大賣/
2018/06/11	26	67.02	29	68.01	69.70	-3	43,257	-0.01%
2018/06/08	24	63.30	30	62.41	63.40	-6	42,538	-0.01%
2018/06/07	10	65.78	7	65.94	65.00	3	42,363	0.01%
2018/06/06	17	65.33	2	65.50	66.00	15	42,989	0.03%
2018/06/05	66	63.98	74	63.04	63.70	-8	43,474	-0.02%
2018/06/04	55	67.19	18	67.05	67.30	37	42,688	0.09%
2018/06/01	20	68.55	18.1	68.36	67.10	1.9	42,378	0.00%
2018/05/31	16	70.51	33	70.30	69.90	-17	41,822	-0.04%
2018/05/30	20	66.90	10	66.65	67.80	10	40,393	0.02%
2018/05/29	43	66.57	50	67.36	66.40	-7	39,562	-0.02%
2018/05/28	35	64.12	39	64.45	64.80	-4	37,968	-0.01%
2018/05/25	44	60.42	48	60.35	60.50	-4	36,847	-0.01%
2018/05/24	28	59.20	26	59.15	59.30	2	36,381	0.01%
2018/05/23	23	59.41	25	59.63	58.90	-2	36,141	-0.01%
2018/05/22	44	60.35	45	60.35	58.50	-1	35,613	0.00%
2018/05/21	39	62.78	33	63.05	62.60	6	34,997	0.02%
2018/05/18	21	62.13	48	62.72	63.20	-27	34,507	-0.08%
2018/05/17	34	63.38	40	62.38	61.20	-6	33,760	-0.02%
2018/05/16	75	60.69	56	61.42	62.00	19	32,460	0.06%
2018/05/15	19	57.52	18	58.07	57.30	1	31,009	0.00%
2018/05/14	34	56.20	45	56.92	58.10	-11	30,392	-0.04%
2018/05/11	69.1	55.00	36	55.13	52.90	33.1	29,133	0.11%
2018/05/10	25	52.17	12.2	51.99	53.50	12.8	27,993	0.05%
2018/05/09	18	53.38	33	52.74	52.50	-15	27,547	-0.05%
2018/05/08	43	53.46	57	53.46	53.80	-14	26,881	-0.05%
2018/05/07	6	48.92	5	49.11	50.00	1	25,652	0.00%
2018/05/04	12	47.76	20	47.24	47.25	-8	25,600	-0.03%
2018/05/03	28	49.24	6	49.68	48.75	22	25,913	0.08%
2018/05/02	2	48.33	24	48.38	48.90	-22	25,992	-0.08%
2018/04/30	18	47.14	2	46.80	46.80	16	26,032	0.06%
2018/04/27	7	46.69	17	46.56	46.50	-10	27,327	-0.04%
2018/04/26	12	47.70	7	47.09	45.90	5	28,276	0.02%
2018/04/25	19	46.44	13	46.95	47.60	6	28,445	0.02%
2018/04/24	26	49.03	42	47.92	46.25	-16	29,126	-0.05%
2018/04/23	29	49.99	41	50.14	48.80	-12	28,557	-0.04%
2018/04/20	50	48.79	42	49.11	48.70	8	28,578	0.03%
2018/04/19	46	47.14	78.1	47.99	49.10	-32.1	27,712	-0.12%
2018/04/18	3	44.73	0	0.00	44.65	3	26,756	0.01%
2018/04/17	3	45.57	4	44.66	44.05	-1	26,930	0.00%
2018/04/16	7	45.90	4	45.76	45.50	3	27,170	0.01%
2018/04/13	24	46.41	34	46.69	45.65	-10	27,575	-0.04%
2018/04/12	13	44.79	10	44.70	44.90	3	27,359	0.01%
2018/04/11	27	45.54	21	45.45	45.05	6	28,225	0.02%
2018/04/10	8	44.70	1	44.45	44.60	7	28,851	0.02%
2018/04/09	13	44.28	13	43.97	43.80	0	29,531	0.00%
2018/04/03	3	43.82	1	43.80	44.25	2	29,498	0.01%
2018/04/02	11	43.27	5	43.07	43.05	6	29,804	0.02%
2018/03/31	4	43.66	8	43.96	44.00	-4	29,953	-0.01%
2018/03/30	2	45.33	0	0.00	44.70	2	30,304	0.01%
2018/03/29	25	46.63	23	46.09	45.50	2	30,876	0.01%
2018/03/28	5	46.10	3	46.03	45.80	2	30,715	0.01%
2018/03/27	13	47.11	20	46.92	47.15	-7	30,879	-0.02%
2018/03/26	15	45.29	19	45.60	45.75	-4	31,408	-0.01%
2018/03/23	14	45.16	23	45.48	45.00	-9	31,596	-0.03%
2018/03/22	39	47.77	26	47.58	47.05	13	31,550	0.04%
2018/03/21	22	47.50	18	47.11	47.00	4	31,458	0.01%
2018/03/20	1	47.05	3	47.22	47.25	-2	31,677	-0.01%
2018/03/19	21	48.35	26	48.67	47.65	-5	31,851	-0.02%
2018/03/16	13	48.05	31	48.44	47.20	-18	31,592	-0.06%
2018/03/15	18	46.82	4	46.68	47.00	14	31,638	0.04%
2018/03/14	11	47.62	24	47.10	46.90	-13	31,960	-0.04%
2018/03/13	21	48.32	6	48.41	48.55	15	32,804	0.05%
2018/03/12	20	48.34	36	48.22	47.75	-16	33,151	-0.05%
2018/03/09	26	45.93	29	46.14	47.50	-3	33,111	-0.01%
2018/03/08	4	43.06	13	43.16	43.20	-9	33,139	-0.03%
2018/03/07	2	42.83	3	42.42	42.70	-1	33,542	0.00%
2018/03/06	28	42.54	11	42.77	42.40	17	33,993	0.05%
2018/03/05	33	42.80	22	41.92	41.40	11	34,392	0.03%
2018/03/02	5	44.31	4	44.30	44.10	1	34,552	0.00%
2018/03/01	2	44.80	5	44.72	45.00	-3	35,135	-0.01%
2018/02/27	4	45.91	0	0.00	45.30	4	35,753	0.01%
2018/02/26	2	45.80	77	46.09	45.50	-75	36,140	-0.21%
2018/02/23	13	44.83	4	44.80	44.50	9	36,662	0.02%
2018/02/22	9	44.65	2	44.35	44.15	7	38,036	0.02%
2018/02/21	32	44.65	12	44.88	45.00	20	39,623	0.05%
2018/02/12	4	43.09	2	43.33	43.00	2	39,949	0.01%
2018/02/09	62	40.40	2	42.98	42.90	60	40,294	0.15%
2018/02/08	8	44.44	5	43.90	43.50	3	40,591	0.01%
2018/02/07	13	45.22	68	44.93	45.10	-55	40,855	-0.13%
2018/02/06	31	44.12	18	43.71	42.50	13	41,706	0.03%
2018/02/05	10	46.47	7	46.00	47.20	3	43,336	0.01%
2018/02/02	4	47.01	5	47.22	47.20	-1	44,680	0.00%
2018/02/01	24	48.66	12	48.63	48.00	12	46,364	0.03%
2018/01/31	25	47.36	18	47.58	48.00	7	47,867	0.01%
2018/01/30	11	49.73	9	49.25	48.60	2	48,603	0.00%
2018/01/29	14	49.69	63	49.55	49.85	-49	48,644	-0.10%
2018/01/26	74	49.97	90	49.18	49.00	-16	48,988	-0.03%
2018/01/25	17	50.41	17	50.83	49.50	0	48,892	0.00%
2018/01/24	42	52.66	65	52.20	52.30	-23	48,813	-0.05%
2018/01/23	82	53.53	45	53.42	52.40	37	49,067	0.08%
2018/01/22	18	51.23	41.1	52.50	53.60	-23.1	48,434	-0.05%
2018/01/19	29	48.55	23	48.41	48.75	6	49,111	0.01%
2018/01/18	48	48.05	42	48.39	47.90	6	49,222	0.01%
2018/01/17	2	47.15	3	47.32	46.90	-1	49,485	0.00%
2018/01/16	11	47.50	21	47.80	47.05	-10	50,360	-0.02%
2018/01/15	12	46.25	16	46.75	47.00	-4	51,050	-0.01%
2018/01/12	33	46.51	20	46.66	45.90	13	51,888	0.03%
2018/01/11	18	45.90	13	45.64	46.20	5	52,157	0.01%
2018/01/10	13	46.22	11	46.39	45.85	2	52,303	0.00%
2018/01/09	32	46.40	59.2	46.83	47.25	-27.2	52,530	-0.05%
2018/01/08	16	46.28	31	45.67	45.05	-15	52,941	-0.03%
2018/01/05	21	47.70	19	47.69	47.15	2	53,817	0.00%
2018/01/04	38	44.84	44	45.47	46.50	-6	54,411	-0.01%
2018/01/03	48	43.94	37	44.16	43.95	11	53,809	0.02%
2018/01/02	14	42.55	3	42.40	42.35	11	53,322	0.02%