合晶 (6182)-玉山-士林券商分點個股進出

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
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686張
產業
上櫃半導體類股▼0.24%
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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/05/02	0	0.00	2	39.10	39.20	-2	2,949	-0.07%
2024/04/30	2	39.55	0	0.00	39.50	2	2,935	0.07%
2024/04/29	1	39.25	0	0.00	39.50	1	2,941	0.03%
2024/04/26	0	0.00	1	39.15	39.20	-1	2,937	-0.03%
2024/04/24	1	38.90	0	0.00	39.00	1	2,969	0.03%
2024/04/23	1	38.60	0	0.00	38.55	1	3,016	0.03%
2024/04/19	1	38.80	0	0.00	38.85	1	3,009	0.03%
2024/04/11	0	0.00	3	39.70	39.55	-3	2,967	-0.10%
2024/04/02	0	39.70	0	0.00	40.15	0	3,112	0.00%
2024/03/29	0	0.00	2	38.85	39.00	-2	3,209	-0.06%
2024/03/28	4	39.08	0	0.00	38.80	4	3,278	0.12%
2024/03/27	2	39.00	0	0.00	39.00	2	3,324	0.06%
2024/03/26	0	38.90	0	0.00	38.75	0	3,388	0.00%
2024/03/25	0	0.00	1	39.65	39.10	-1	3,432	-0.03%
2024/03/22	3	39.82	0	0.00	39.70	3	3,537	0.09%
2024/03/20	1	40.80	0	0.00	40.15	1	3,999	0.03%
2024/03/19	1	38.90	1	39.60	39.60	0	4,036	0.00%
2024/03/15	1	39.85	0	0.00	39.70	1	4,579	0.02%
2024/03/11	2	42.15	2	41.60	41.60	0	4,453	0.00%
2024/03/08	3	42.12	10	42.46	42.35	-7	4,322	-0.16%
2024/03/06	0	0.00	1	40.00	39.85	-1	3,958	-0.03%
2024/03/05	0	0.00	2	40.40	40.10	-2	3,980	-0.05%
2024/03/04	0	0.00	1	40.20	40.10	-1	3,992	-0.03%
2024/03/01	1	40.05	0	0.00	39.90	1	4,022	0.02%
2024/02/27	3	39.88	1	39.95	39.90	2	4,006	0.05%
2024/02/26	1	40.40	2	40.75	40.40	-1	3,992	-0.02%
2024/02/23	0	0.00	1	41.35	41.00	-1	3,963	-0.03%
2024/02/22	1	41.25	0	0.00	41.20	1	3,963	0.03%
2024/02/20	2	41.40	0	0.00	41.30	2	3,960	0.05%
2024/02/19	2	41.65	0	0.00	41.70	2	3,969	0.05%
2024/02/05	1	40.60	0	0.00	40.70	1	3,961	0.03%
2024/02/01	2	40.70	0	0.00	41.00	2	4,014	0.05%
2024/01/31	0	0.00	2	41.25	41.25	-2	4,029	-0.05%
2024/01/30	1	40.75	0	0.00	40.55	1	4,055	0.02%
2024/01/29	2	41.25	0	0.00	41.30	2	4,119	0.05%
2024/01/26	1	41.40	2	41.35	41.35	-1	4,131	-0.02%
2024/01/25	21	41.65	0	0.00	41.50	21	4,137	0.51%
2024/01/24	0	0.00	2	42.45	42.35	-2	4,158	-0.05%
2024/01/23	1	42.20	0	0.00	42.30	1	4,234	0.02%
2024/01/18	2	41.70	0	0.00	41.60	2	4,334	0.05%
2024/01/17	1	43.00	0	0.00	42.20	1	4,333	0.02%
2024/01/12	0	0.00	1	42.80	42.75	-1	4,315	-0.02%
2024/01/09	1	42.85	13	42.90	43.05	-12	4,338	-0.28%
2024/01/04	16	43.09	10	42.75	43.25	6	4,341	0.14%
2024/01/02	1	43.15	0	0.00	43.05	1	4,297	0.02%
2023/12/29	6.1	43.33	14	43.35	43.30	-7.9	4,298	-0.18%
2023/12/28	1.1	43.80	0	0.00	43.55	1.1	4,277	0.03%
2023/12/27	3	44.23	0	0.00	43.95	3	4,250	0.07%
2023/12/25	2	43.65	5	44.08	43.75	-3	4,130	-0.07%
2023/12/22	5	44.32	1	44.10	44.10	4	4,096	0.10%
2023/12/21	13	44.18	6	44.05	44.05	7	4,051	0.17%
2023/12/20	11	44.95	0	0.00	44.65	11	3,989	0.28%
2023/12/19	0	45.30	6	45.00	45.00	-6	3,943	-0.15%
2023/12/18	3	46.75	3	46.20	46.05	0	3,839	0.00%
2023/12/15	19	48.47	18	48.66	48.05	1	3,768	0.03%
2023/12/14	15	46.30	6	47.41	47.40	9	3,495	0.26%
2023/12/13	44	47.66	8	47.42	46.45	36	3,474	1.04%
2023/12/12	2	46.25	4	46.05	47.60	-2	3,179	-0.06%
2023/12/11	1	44.20	0	0.00	44.20	1	2,933	0.03%
2023/12/08	0	44.65	0	0.00	44.50	0	2,993	0.00%
2023/12/06	1	44.35	0	0.00	44.35	1	3,137	0.03%
2023/11/29	0	0.00	1	45.15	45.20	-1	3,346	-0.03%
2023/11/28	0	44.95	1	44.85	44.85	-1	3,332	-0.03%
2023/11/17	0	0.00	1	43.85	43.80	-1	3,358	-0.03%
2023/11/15	0.6	43.20	0	0.00	43.00	0.6	3,371	0.02%
2023/11/13	0	0.00	1	43.10	42.95	-1	3,426	-0.03%
2023/11/10	1	42.40	0	0.00	42.90	1	3,449	0.03%
2023/11/08	1	43.10	0	0.00	43.15	1	3,457	0.03%
2023/11/06	6	43.35	3	43.50	43.50	3	3,448	0.09%
2023/11/03	2	45.35	2	45.20	44.85	0	3,442	0.00%
2023/11/02	1	45.40	2	45.18	45.15	-1	3,480	-0.03%
2023/11/01	1	43.00	0	0.00	44.60	1	3,501	0.03%
2023/10/31	1	43.60	0	0.00	43.60	1	3,473	0.03%
2023/10/30	0	0.00	0.1	45.40	45.10	-0.1	3,470	0.00%
2023/10/23	0	0.00	0.6	46.05	46.00	-0.6	3,507	-0.02%
2023/10/18	0	0.00	23	46.10	45.90	-23	3,621	-0.64%
2023/10/16	0	0.00	12	46.50	46.35	-12	3,738	-0.32%
2023/10/12	2	44.83	5	45.60	45.85	-3	3,963	-0.08%
2023/10/11	4	45.25	0	0.00	45.05	4	4,050	0.10%
2023/10/06	1	45.75	6	46.23	45.95	-5	4,134	-0.12%
2023/10/05	1	45.50	1	45.25	46.00	0	4,280	0.00%
2023/10/03	1	45.30	1	45.10	45.00	0	4,457	0.00%
2023/10/02	0	0.00	0.1	45.10	45.00	-0.1	4,520	0.00%
2023/09/28	3	44.40	0	0.00	44.00	3	4,614	0.07%
2023/09/27	1	44.30	1	44.70	44.00	0	4,641	0.00%
2023/09/26	0	0.00	1	44.85	44.65	-1	4,648	-0.02%
2023/09/25	1	44.55	0	0.00	44.95	1	4,702	0.02%
2023/09/22	2	44.28	2	44.80	45.20	0	4,714	0.00%
2023/09/20	2	45.45	0	0.00	44.90	2	4,817	0.04%
2023/09/19	0	0.00	10	46.80	45.70	-10	4,900	-0.20%
2023/09/15	4	46.65	39	46.60	46.50	-35	4,802	-0.73%
2023/09/13	0	0.00	1	46.35	45.90	-1	4,749	-0.02%
2023/09/12	1	45.90	1	45.10	45.65	0	4,776	0.00%
2023/09/11	6	44.58	30	45.02	44.40	-24	4,792	-0.50%
2023/09/08	3	44.75	3	44.95	44.85	0	5,009	0.00%
2023/09/07	1	44.90	5.2	44.98	44.85	-4.2	4,970	-0.08%
2023/09/06	1	43.80	4	43.93	44.30	-3	4,892	-0.06%
2023/09/05	0	0.00	20	43.66	43.55	-20	4,848	-0.41%
2023/09/04	0	0.00	4	42.96	43.20	-4	4,859	-0.08%
2023/09/01	3	42.85	0	0.00	43.10	3	4,864	0.06%
2023/08/31	0	0.00	1	42.85	42.60	-1	4,871	-0.02%
2023/08/25	1	42.10	0	0.00	42.15	1	4,910	0.02%
2023/08/24	0	0.00	4	42.13	41.75	-4	4,913	-0.08%
2023/08/23	0	0.00	3	41.85	42.00	-3	4,928	-0.06%
2023/08/22	0	0.00	1	41.65	41.65	-1	4,921	-0.02%
2023/08/21	1	41.05	0	0.00	41.10	1	4,900	0.02%
2023/08/18	1	41.30	0	0.00	41.25	1	4,893	0.02%
2023/08/16	0	0.00	9	39.12	39.90	-9	4,857	-0.19%
2023/08/14	1	38.80	0	0.00	39.25	1	4,827	0.02%
2023/08/11	3	40.15	2	40.05	39.95	1	4,795	0.02%
2023/08/10	10	40.10	0	0.00	40.00	10	4,773	0.21%
2023/08/09	2	40.48	0	0.00	40.45	2	4,724	0.04%
2023/08/07	10	42.30	0	0.00	42.30	10	4,601	0.22%
2023/08/02	1	41.90	0	0.00	42.45	1	4,603	0.02%
2023/07/31	0	0.00	1	43.00	42.50	-1	4,534	-0.02%
2023/07/27	0	0.00	2	43.30	43.60	-2	4,464	-0.04%
2023/07/25	13	43.55	0	0.00	43.55	13	4,430	0.29%
2023/07/24	2	43.90	4	43.30	43.05	-2	4,423	-0.05%
2023/07/21	5	44.47	0	0.00	44.40	5	4,421	0.11%
2023/07/20	5	45.95	0	0.00	45.60	5	4,426	0.11%
2023/07/19	2	46.48	0	0.00	45.60	2	4,456	0.04%
2023/07/18	2	48.15	22	48.45	48.60	-20	4,399	-0.45%
2023/07/17	1	48.75	1	48.80	48.90	0	4,293	0.00%
2023/07/13	1	47.60	1	48.20	47.35	0	4,166	0.00%
2023/07/12	1	48.15	2	48.05	48.10	-1	4,123	-0.02%
2023/07/11	1	47.95	2	47.90	47.80	-1	4,014	-0.02%
2023/07/10	2	47.30	2	47.50	47.30	0	3,981	0.00%
2023/07/07	15	46.97	0	0.00	46.70	15	3,963	0.38%
2023/07/06	11	47.60	1	47.40	47.75	10	3,922	0.25%
2023/07/04	3	46.80	0	0.00	46.75	3	3,838	0.08%
2023/07/03	4	47.40	0	0.00	47.30	4	3,841	0.10%
2023/06/30	0	0.00	2	47.10	47.30	-2	3,822	-0.05%
2023/06/29	10	46.99	1	47.05	46.95	9	3,842	0.23%
2023/06/27	0	0.00	1	46.90	46.60	-1	3,836	-0.03%
2023/06/26	0.3	46.20	2	46.15	46.15	-1.7	3,751	-0.04%
2023/06/21	0	0.00	1	46.10	46.15	-1	3,831	-0.03%
2023/06/20	7	46.18	0	0.00	45.95	7	3,980	0.18%
2023/06/19	20	46.39	2	46.25	46.25	18	4,117	0.44%
2023/06/16	0	0.00	1	46.50	46.65	-1	4,269	-0.02%
2023/06/15	3	46.27	2	46.53	46.40	1	4,270	0.02%
2023/06/14	1	46.30	1	46.30	46.30	0	4,244	0.00%
2023/06/13	35	44.45	0	0.00	44.50	35	4,099	0.85%
2023/06/12	0	0.00	3	43.95	43.85	-3	4,195	-0.07%
2023/06/07	1	44.95	0	0.00	45.20	1	4,335	0.02%
2023/06/06	0	0.00	1	45.25	45.20	-1	4,371	-0.02%
2023/06/05	1	45.30	0	0.00	45.40	1	4,430	0.02%
2023/06/02	1	44.90	0	0.00	44.75	1	4,433	0.02%
2023/06/01	0	0.00	4	44.65	44.65	-4	4,454	-0.09%
2023/05/29	0	0.00	10	44.75	44.80	-10	4,461	-0.22%
2023/05/26	0	0.00	1	44.20	44.05	-1	4,455	-0.02%
2023/05/23	0	0.00	0	44.30	44.10	0	4,510	0.00%
2023/05/22	0	0.00	1	43.70	43.70	-1	4,504	-0.02%
2023/05/17	1	43.05	1	43.20	43.00	0	4,643	0.00%
2023/05/16	0	0.00	1	42.75	42.80	-1	4,638	-0.02%
2023/05/15	0	0.00	2	42.35	42.25	-2	4,660	-0.04%
2023/05/12	3	42.00	1	42.15	42.40	2	4,730	0.04%
2023/05/09	1	42.75	0	0.00	42.60	1	4,975	0.02%
2023/05/03	2	43.85	2	44.05	44.10	0	5,198	0.00%
2023/05/02	0	0.00	4	43.93	44.00	-4	5,268	-0.08%
2023/04/28	3	43.40	0	0.00	43.20	3	5,378	0.06%
2023/04/27	2	42.45	3	43.03	43.20	-1	5,360	-0.02%
2023/04/26	2	42.20	4	42.48	42.50	-2	5,334	-0.04%
2023/04/25	10	42.70	0	0.00	42.55	10	5,320	0.19%
2023/04/24	2	43.65	0	0.00	43.55	2	5,314	0.04%
2023/04/21	1	45.35	2	44.10	44.10	-1	5,301	-0.02%
2023/04/19	3	45.45	0	0.00	45.25	3	5,337	0.06%
2023/04/18	2	46.25	2	46.35	46.15	0	5,261	0.00%
2023/04/17	3	46.15	3	46.32	46.15	0	5,238	0.00%
2023/04/14	2	46.75	2	47.10	46.70	0	5,182	0.00%
2023/04/13	4	47.13	3	48.00	46.85	1	5,147	0.02%
2023/04/12	1	48.25	0	0.00	48.35	1	5,035	0.02%
2023/04/11	5	48.46	0	0.00	48.30	5	4,993	0.10%
2023/04/10	7	48.59	0	0.00	48.65	7	4,980	0.14%
2023/03/31	4	48.80	4	49.10	48.50	0	4,867	0.00%
2023/03/30	9	48.67	10	48.69	48.65	-1	4,837	-0.02%
2023/03/29	1	48.00	1	48.60	48.00	0	4,819	0.00%
2023/03/28	15	49.38	15.5	48.13	48.10	-0.5	4,807	-0.01%
2023/03/27	1	48.60	0.5	48.65	48.90	0.5	4,706	0.01%
2023/03/24	2	49.25	0	0.00	49.35	2	4,633	0.04%
2023/03/23	12	49.05	12	49.18	49.55	0	4,531	0.00%
2023/03/22	2	48.40	0	0.00	48.90	2	4,355	0.05%
2023/03/21	20	47.79	29	48.24	47.70	-9	4,191	-0.21%
2023/03/20	5	46.55	7	47.24	47.20	-2	4,007	-0.05%
2023/03/16	3	46.45	3	46.50	46.45	0	3,860	0.00%
2023/03/15	0	0.00	1	46.35	45.95	-1	3,782	-0.03%
2023/03/13	1	44.40	0	0.00	44.75	1	3,733	0.03%
2023/03/09	1	46.50	0	0.00	46.20	1	3,782	0.03%
2023/03/08	1	46.90	1	46.90	46.90	0	3,772	0.00%
2023/03/07	11	46.25	1	46.30	46.10	10	3,742	0.27%
2023/03/02	0	0.00	1	45.15	44.75	-1	3,832	-0.03%
2023/02/24	0.9	44.90	1	44.85	44.90	-0.1	3,889	0.00%
2023/02/22	1	45.00	2	44.80	45.15	-1	3,948	-0.03%
2023/02/17	1	46.25	0	0.00	46.25	1	4,126	0.02%
2023/02/16	1	46.45	1	46.15	46.45	0	4,165	0.00%
2023/02/14	0	0.00	1	45.25	45.05	-1	4,354	-0.02%
2023/02/10	1	46.80	0	0.00	45.70	1	4,528	0.02%
2023/02/07	1	45.45	20	46.05	46.20	-19	4,562	-0.42%
2023/02/06	2	44.75	0	0.00	44.70	2	4,616	0.04%
2023/02/03	1	45.70	0	0.00	45.55	1	4,610	0.02%
2023/01/31	1	44.20	0	0.00	44.85	1	4,618	0.02%
2023/01/30	0	0.00	1	44.35	44.50	-1	4,570	-0.02%
2023/01/17	0	0.00	1	42.35	42.10	-1	4,472	-0.02%
2023/01/13	0	0.00	1	42.60	41.80	-1	4,593	-0.02%
2023/01/11	1	43.40	6	43.42	43.40	-5	4,613	-0.11%
2023/01/10	3	43.53	1	43.55	43.90	2	4,666	0.04%
2023/01/09	5	44.27	0	0.00	44.25	5	4,683	0.11%
2023/01/06	0	0.00	1	41.90	42.50	-1	4,652	-0.02%
2022/12/28	11	41.05	1	40.95	40.75	10	5,203	0.19%
2022/12/21	0	0.00	12	42.16	41.65	-12	5,752	-0.21%
2022/12/19	0	0.00	1	43.55	43.40	-1	6,280	-0.02%
2022/12/16	0	0.00	3	43.80	43.65	-3	6,368	-0.05%
2022/12/15	1	44.60	0	0.00	44.60	1	6,395	0.02%
2022/12/12	0	0.00	2.1	43.76	43.75	-2.1	6,505	-0.03%
2022/12/09	1	44.75	10	44.82	44.25	-9	6,550	-0.14%
2022/12/08	2	44.50	5	44.89	44.85	-3	6,563	-0.05%
2022/12/07	1	45.75	1	45.15	44.75	0	6,595	0.00%
2022/12/06	2	46.93	2	45.95	46.00	0	6,609	0.00%
2022/12/05	5	47.69	0	0.00	47.70	5	6,613	0.08%
2022/12/02	8	47.66	1	47.65	47.60	7	6,622	0.11%
2022/12/01	4	47.84	10	47.53	47.70	-6	6,644	-0.09%
2022/11/30	0	0.00	5	45.62	45.95	-5	6,594	-0.08%
2022/11/28	0.1	46.05	0	0.00	45.55	0.1	6,740	0.00%
2022/11/25	5	46.17	1.1	46.48	45.90	3.9	6,802	0.06%
2022/11/24	1	46.45	3	46.48	46.50	-2	6,820	-0.03%
2022/11/23	3	45.80	12	45.69	45.20	-9	6,795	-0.13%
2022/11/22	2	45.75	0	0.00	45.65	2	6,842	0.03%
2022/11/21	0	0.00	1	46.20	45.85	-1	7,128	-0.01%
2022/11/18	0	0.00	2	45.80	45.65	-2	7,432	-0.03%
2022/11/16	0	0.00	3	45.97	46.10	-3	7,464	-0.04%
2022/11/15	2	45.93	7	45.86	46.00	-5	7,430	-0.07%
2022/11/14	6	45.10	17	44.72	45.00	-11	7,468	-0.15%
2022/11/11	5	45.50	15	45.08	44.75	-10	7,530	-0.13%
2022/11/10	9	43.77	15	43.61	43.80	-6	7,430	-0.08%
2022/11/09	4	42.75	7	42.81	43.00	-3	7,527	-0.04%
2022/11/08	32	42.73	7	42.40	42.25	25	7,570	0.33%
2022/11/07	7	42.19	1	42.35	42.35	6	7,805	0.08%
2022/11/04	8	41.63	9	41.99	42.20	-1	8,032	-0.01%
2022/11/03	0	0.00	1	41.25	41.40	-1	8,027	-0.01%
2022/11/01	0	0.00	1	40.30	40.20	-1	8,034	-0.01%
2022/10/31	1	40.10	1	39.90	39.90	0	8,129	0.00%
2022/10/28	0	0.00	1	39.30	39.05	-1	8,131	-0.01%
2022/10/27	1	39.05	4	39.39	39.95	-3	8,121	-0.04%
2022/10/26	10	38.55	0	0.00	37.60	10	8,063	0.12%
2022/10/25	1	38.80	0	0.00	38.30	1	8,072	0.01%
2022/10/24	20	40.13	0	0.00	38.95	20	8,111	0.25%
2022/10/20	1	39.50	0	0.00	38.70	1	8,089	0.01%
2022/10/14	5	38.40	5	38.70	38.95	0	8,231	0.00%
2022/10/13	2	38.45	0	0.00	36.40	2	8,282	0.02%
2022/10/11	0	0.00	2	38.10	38.40	-2	8,291	-0.02%
2022/10/06	1	41.55	1	41.00	41.10	0	8,352	0.00%
2022/10/05	0	0.00	3	40.95	40.80	-3	8,345	-0.04%
2022/10/04	1	39.50	2	39.55	39.90	-1	8,311	-0.01%
2022/10/03	5	38.81	2	39.00	38.60	3	8,391	0.04%
2022/09/30	0	38.60	0	0.00	39.45	0	8,407	0.00%
2022/09/29	0	0.00	4	38.71	38.30	-4	8,428	-0.05%
2022/09/28	1	38.00	0	0.00	37.90	1	8,439	0.01%
2022/09/27	9.1	38.85	30	39.06	40.30	-20.9	8,331	-0.25%
2022/09/26	4	40.37	19	40.47	40.15	-15	8,083	-0.19%
2022/09/23	1	46.05	0	0.00	44.60	1	7,976	0.01%
2022/09/22	2	45.13	1	45.60	45.80	1	7,992	0.01%
2022/09/21	3	45.58	0	0.00	45.35	3	7,978	0.04%
2022/09/20	1	46.60	0	0.00	46.60	1	7,971	0.01%
2022/09/19	0	0.00	2	47.33	46.80	-2	8,015	-0.02%
2022/09/14	2	47.50	9	47.94	48.80	-7	8,186	-0.09%
2022/09/13	1	48.90	6	48.95	48.90	-5	8,228	-0.06%
2022/09/12	10	49.64	5	49.39	49.30	5	8,309	0.06%
2022/09/08	2	47.70	3	47.95	48.00	-1	8,404	-0.01%
2022/09/07	6	46.73	1	46.55	46.50	5	8,480	0.06%
2022/09/06	13	47.38	2	47.55	47.30	11	8,494	0.13%
2022/09/05	5	49.08	2	49.05	48.50	3	8,483	0.04%
2022/09/02	0	0.00	1	51.50	51.00	-1	8,479	-0.01%
2022/09/01	5	50.78	5	51.20	51.10	0	8,484	0.00%
2022/08/30	0	0.00	7	51.81	52.00	-7	8,477	-0.08%
2022/08/29	5	50.78	1	50.60	50.70	4	8,441	0.05%
2022/08/26	14	53.35	4	53.33	52.70	10	8,393	0.12%
2022/08/25	7	53.03	14	52.82	53.60	-7	8,176	-0.09%
2022/08/24	3	50.50	0	0.00	50.30	3	7,970	0.04%
2022/08/23	0	0.00	1	50.50	50.70	-1	8,204	-0.01%
2022/08/22	1	50.80	1	51.10	50.80	0	8,484	0.00%
2022/08/19	5	52.20	6	52.02	51.60	-1	8,626	-0.01%
2022/08/18	1	51.40	7	51.13	51.50	-6	8,886	-0.07%
2022/08/17	4.4	50.96	3	50.87	50.90	1.4	8,984	0.02%
2022/08/16	7	51.09	3	51.33	51.00	4	9,064	0.04%
2022/08/15	0	0.00	4	50.14	50.20	-4	8,954	-0.04%
2022/08/12	13	50.32	1	49.95	50.30	12	8,964	0.13%
2022/08/11	6	49.23	13	49.34	49.60	-7	8,792	-0.08%
2022/08/10	1	47.50	1	47.55	47.60	0	8,698	0.00%
2022/08/09	5	47.20	20	46.89	47.10	-15	8,845	-0.17%
2022/08/08	3	45.60	4	45.89	45.95	-1	9,344	-0.01%
2022/08/05	1	45.75	11	45.99	46.50	-10	9,800	-0.10%
2022/08/04	1	43.90	1	44.75	45.30	0	9,801	0.00%
2022/08/03	3	45.17	1	45.05	45.10	2	9,954	0.02%
2022/08/02	8	45.41	3	45.78	45.45	5	10,187	0.05%
2022/08/01	15	47.32	0	0.00	47.15	15	10,426	0.14%
2022/07/29	1	48.10	3	47.95	47.75	-2	10,543	-0.02%
2022/07/28	0	0.00	1	47.50	47.00	-1	10,780	-0.01%
2022/07/27	2	46.15	0	0.00	47.15	2	10,957	0.02%
2022/07/26	5	46.18	0	0.00	45.90	5	10,981	0.05%
2022/07/22	7	48.47	6	48.08	48.10	1	11,136	0.01%
2022/07/21	0	0.00	7	48.51	48.95	-7	11,207	-0.06%
2022/07/20	1	47.40	6	47.73	47.25	-5	11,225	-0.04%
2022/07/19	12	46.56	1	46.55	46.55	11	11,345	0.10%
2022/07/18	0	0.00	1	48.30	48.20	-1	11,402	-0.01%
2022/07/15	2	47.18	0	0.00	47.55	2	11,364	0.02%
2022/07/14	1	45.00	11	45.55	46.15	-10	11,335	-0.09%
2022/07/13	6	44.90	6	45.28	44.80	0	11,443	0.00%
2022/07/12	9	44.62	0	0.00	44.00	9	11,600	0.08%
2022/07/11	1	47.20	0	0.00	47.30	1	11,749	0.01%
2022/07/08	3	46.23	11	46.31	46.40	-8	11,789	-0.07%
2022/07/07	1	43.55	3	44.95	44.90	-2	11,800	-0.02%
2022/07/06	8	44.68	5	44.15	43.30	3	12,100	0.02%
2022/07/04	1	45.50	0	0.00	44.55	1	12,364	0.01%
2022/07/01	0	0.00	1	48.25	45.05	-1	12,365	-0.01%
2022/06/30	2	48.33	1	48.05	48.05	1	12,273	0.01%
2022/06/29	3	50.27	3	50.40	50.50	0	12,324	0.00%
2022/06/28	11	50.74	0	0.00	51.00	11	12,440	0.09%
2022/06/27	0	0.00	4	52.40	52.40	-4	12,592	-0.03%
2022/06/23	1	49.60	3	50.20	49.95	-2	13,229	-0.02%
2022/06/22	5	51.26	0	0.00	50.20	5	14,000	0.04%
2022/06/21	1	51.10	6	51.93	52.40	-5	14,530	-0.03%
2022/06/20	3	51.40	0	0.00	50.20	3	14,839	0.02%
2022/06/17	4	52.95	14	52.33	52.60	-10	14,885	-0.07%
2022/06/16	4	56.13	0	0.00	54.60	4	14,888	0.03%
2022/06/15	3	57.30	0	0.00	57.00	3	14,993	0.02%
2022/06/14	8.1	56.91	10	57.51	58.40	-1.9	15,309	-0.01%
2022/06/13	9	58.26	1	57.40	57.70	8	15,378	0.05%
2022/06/10	5.2	60.38	5	60.50	60.50	0.2	15,371	0.00%
2022/06/09	1	61.60	4	61.28	61.00	-3	15,626	-0.02%
2022/06/08	12	61.13	2	61.75	60.80	10	15,664	0.06%
2022/06/07	9	61.00	12	60.99	61.30	-3	15,905	-0.02%
2022/06/06	4	60.95	1	61.00	61.00	3	16,035	0.02%
2022/06/02	4	61.80	9	61.79	61.60	-5	16,288	-0.03%
2022/06/01	13	61.79	6	61.67	61.60	7	16,483	0.04%
2022/05/31	19	62.45	17	62.52	62.30	2	16,488	0.01%
2022/05/30	26	62.13	36	62.31	62.00	-10	16,441	-0.06%
2022/05/27	10	60.91	9	60.90	60.70	1	16,268	0.01%
2022/05/26	11	60.60	13.1	60.63	60.00	-2.1	16,175	-0.01%
2022/05/25	2	59.50	10	59.37	59.80	-8	15,883	-0.05%
2022/05/24	10	58.81	3	59.73	57.50	7	15,892	0.04%
2022/05/23	1	59.60	2	59.80	59.40	-1	15,785	-0.01%
2022/05/20	3	58.80	5	59.30	59.60	-2	15,830	-0.01%
2022/05/19	18	58.21	10	58.20	59.60	8	15,801	0.05%
2022/05/18	16	59.31	6	59.27	59.30	10	15,781	0.06%
2022/05/17	8	58.95	6	59.38	60.10	2	15,738	0.01%
2022/05/16	51	60.94	47	58.72	58.60	4	15,715	0.03%
2022/05/13	6	58.55	17	58.92	59.70	-11	15,340	-0.07%
2022/05/12	2	56.40	10	55.68	55.50	-8	15,166	-0.05%
2022/05/11	5	57.50	3	57.07	56.90	2	15,825	0.01%
2022/05/10	8	56.26	5	57.08	58.00	3	16,239	0.02%
2022/05/09	16	56.63	42	56.92	56.60	-26	16,322	-0.16%
2022/05/06	11	55.26	5	55.58	55.50	6	16,342	0.04%
2022/05/05	28	57.31	16	57.19	57.80	12	16,717	0.07%
2022/05/04	23	55.36	2	55.30	55.60	21	16,714	0.13%
2022/05/03	1	55.00	22	54.94	55.50	-21	16,822	-0.12%
2022/04/29	6	55.12	0	0.00	54.30	6	17,101	0.04%
2022/04/28	1	54.50	7	54.80	54.70	-6	17,318	-0.03%
2022/04/27	5	51.00	1	52.50	53.80	4	17,354	0.02%
2022/04/25	0	0.00	3	55.07	54.20	-3	17,357	-0.02%
2022/04/22	6	58.80	0	0.00	57.90	6	17,523	0.03%
2022/04/21	0	0.00	3	60.17	59.90	-3	17,766	-0.02%
2022/04/20	1	59.00	0	0.00	58.90	1	18,011	0.01%
2022/04/19	10	59.98	5	60.26	59.30	5	18,412	0.03%
2022/04/18	10	59.74	3	60.03	59.00	7	18,403	0.04%
2022/04/15	2	58.80	4	59.20	58.40	-2	18,432	-0.01%
2022/04/14	7	60.86	5	61.10	60.80	2	18,655	0.01%
2022/04/13	12	62.34	13	62.08	62.40	-1	18,634	-0.01%
2022/04/12	19.3	61.67	40.2	61.91	60.90	-20.9	18,821	-0.11%
2022/04/11	13.2	63.69	2.3	64.07	62.60	10.9	18,728	0.06%
2022/04/08	3	68.07	0	0.00	68.00	3	18,893	0.02%
2022/04/07	5.2	69.68	0	0.00	68.00	5.2	18,970	0.03%
2022/04/06	7	68.33	1	69.10	69.40	6	19,232	0.03%
2022/04/01	16	67.76	11	68.02	69.00	5	19,662	0.03%
2022/03/31	20	69.37	1	69.30	68.90	19	19,841	0.10%
2022/03/30	27	70.24	22.1	70.59	69.80	4.9	19,946	0.02%
2022/03/29	51.1	70.17	24	70.67	70.00	27.1	20,416	0.13%
2022/03/28	19.1	68.74	4	69.00	70.50	15.1	20,327	0.07%
2022/03/25	46	71.86	29	72.79	71.10	17	20,092	0.08%
2022/03/24	32.1	75.92	6	75.92	76.30	26.1	19,374	0.13%
2022/03/23	9	78.41	44.9	78.20	79.00	-35.9	19,064	-0.19%
2022/03/22	2	76.55	16.1	76.97	77.20	-14.1	19,631	-0.07%
2022/03/21	4	76.33	9	75.94	75.80	-5	19,753	-0.03%
2022/03/18	8	75.43	5.2	75.22	75.30	2.8	20,122	0.01%
2022/03/17	4	73.73	28	74.05	74.90	-24	20,327	-0.12%
2022/03/16	17	70.87	0	0.00	70.40	17	20,662	0.08%
2022/03/15	18	70.63	0	0.00	70.20	18	21,408	0.08%
2022/03/14	1	72.30	20	72.63	72.50	-19	23,269	-0.08%
2022/03/11	1	70.10	0	0.00	71.40	1	23,531	0.00%
2022/03/10	10	71.31	28	71.66	71.70	-18	24,096	-0.07%
2022/03/09	8	69.05	0	0.00	68.60	8	24,579	0.03%
2022/03/08	16	69.23	1	72.40	68.10	15	25,744	0.06%
2022/03/07	9	71.99	1	72.00	72.00	8	27,870	0.03%
2022/03/04	3	76.50	2.9	77.13	76.50	0.1	30,560	0.00%
2022/03/03	1.1	77.20	7	77.83	77.40	-6	32,162	-0.02%
2022/03/02	2.3	75.43	4	75.98	76.30	-1.7	33,425	0.00%
2022/03/01	1	73.00	5	74.12	75.20	-4	35,505	-0.01%
2022/02/25	0	0.00	4	72.95	72.40	-4	37,159	-0.01%
2022/02/24	28	72.65	2	71.65	71.50	26	37,706	0.07%
2022/02/23	0	0.00	2	75.50	75.80	-2	38,556	-0.01%
2022/02/22	7	74.57	3	74.70	74.90	4	38,753	0.01%
2022/02/21	1	77.50	1	77.80	77.30	0	38,827	0.00%
2022/02/18	2	76.35	4	76.43	78.30	-2	39,120	-0.01%
2022/02/17	5	77.08	9	77.60	77.00	-4	39,815	-0.01%
2022/02/16	1	79.10	10	78.90	78.10	-9	39,830	-0.02%
2022/02/15	6	77.93	4	79.28	77.80	2	40,095	0.00%
2022/02/14	39	78.12	9	77.94	77.80	30	40,215	0.07%
2022/02/11	30	79.78	38	80.34	79.70	-8	40,771	-0.02%
2022/02/10	22	77.01	36	77.64	78.10	-14	40,750	-0.03%
2022/02/09	3	74.57	6	75.02	74.70	-3	40,664	-0.01%
2022/02/08	16	72.87	4	72.75	73.00	12	41,039	0.03%
2022/02/07	13	72.30	5.4	73.08	73.40	7.6	40,868	0.02%
2022/01/26	1	75.10	9	76.47	76.80	-8	40,695	-0.02%
2022/01/25	5	75.82	5	75.60	75.40	0	41,051	0.00%
2022/01/24	22	74.46	9	74.60	75.30	13	41,508	0.03%
2022/01/21	9.3	74.87	1	74.09	73.10	8.2	41,929	0.02%
2022/01/20	2.2	76.77	3	77.07	77.60	-0.8	41,885	0.00%
2022/01/19	1	77.30	0	0.00	77.10	1	41,826	0.00%
2022/01/18	8.3	79.34	16	78.92	78.60	-7.8	41,937	-0.02%
2022/01/17	5	79.68	6	79.83	79.30	-1	41,950	0.00%
2022/01/14	16.3	77.46	6	77.10	78.10	10.3	42,033	0.02%
2022/01/13	12	80.05	8	79.91	79.60	4	42,427	0.01%
2022/01/12	13	79.74	15	80.46	78.20	-2	42,420	0.00%
2022/01/11	9.3	79.08	2	79.40	78.30	7.3	42,167	0.02%
2022/01/10	5	79.90	8	78.86	80.00	-3	42,243	-0.01%
2022/01/07	32.2	78.77	41	79.11	78.50	-8.8	42,337	-0.02%
2022/01/06	1	81.80	0	0.00	82.90	1	41,989	0.00%
2022/01/05	14	83.72	5	83.56	82.50	9	42,144	0.02%
2022/01/04	1	85.10	19.1	85.74	85.50	-18.1	42,220	-0.04%
2022/01/03	43	86.16	26	85.76	84.80	17	42,114	0.04%
2021/12/30	3	85.13	23	85.48	85.50	-20	42,011	-0.05%
2021/12/29	14.5	85.34	52	85.54	85.00	-37.5	42,044	-0.09%
2021/12/28	22	84.89	22	85.68	84.20	0	41,934	0.00%
2021/12/27	55	84.53	48	84.21	84.70	7	41,756	0.02%
2021/12/24	24	83.28	1	82.90	82.50	23	41,692	0.06%
2021/12/23	22	84.25	33	84.26	83.20	-11	41,679	-0.03%
2021/12/22	7	81.76	13	81.82	81.00	-6	41,410	-0.01%
2021/12/21	4	81.05	0	0.00	81.20	4	41,428	0.01%
2021/12/20	8	82.48	1	82.80	82.20	7	41,361	0.02%
2021/12/17	4	83.13	5	82.70	82.40	-1	41,536	0.00%
2021/12/16	20	85.37	15	85.02	84.50	5	41,773	0.01%
2021/12/15	20	81.64	14	81.73	81.80	6	41,044	0.01%
2021/12/14	7.4	80.93	11	81.05	81.60	-3.6	41,013	-0.01%
2021/12/13	12	83.40	7	83.01	82.80	5	40,747	0.01%
2021/12/10	18.3	84.99	13	84.68	84.90	5.3	40,474	0.01%
2021/12/09	47.5	85.91	17	85.99	84.60	30.5	39,901	0.08%
2021/12/08	49	87.60	105	87.97	88.40	-56	39,235	-0.14%	大賣/
2021/12/07	15	83.73	54	82.95	84.30	-39	37,600	-0.10%
2021/12/06	13.5	84.36	14	84.19	83.30	-0.5	37,365	0.00%
2021/12/03	30	85.80	31.1	86.24	86.50	-1.1	37,287	0.00%
2021/12/02	101	86.71	68	86.04	85.40	33	37,252	0.09%	大買/
2021/12/01	79.1	86.38	75.3	86.46	86.70	3.8	36,316	0.01%
2021/11/30	205.2	85.83	164	85.06	81.80	41.2	34,565	0.12%	大買/大賣/
2021/11/29	23	81.44	62.4	81.14	84.90	-39.4	32,731	-0.12%
2021/11/26	66	77.96	59.3	77.71	77.20	6.7	31,324	0.02%
2021/11/25	159.1	77.08	99.5	77.44	79.70	59.6	30,253	0.20%	大買/
2021/11/24	25	76.04	49.2	76.20	76.40	-24.2	28,302	-0.09%
2021/11/23	4	69.95	14	69.76	69.50	-10	27,223	-0.04%
2021/11/22	27	70.46	39.4	70.53	71.20	-12.4	27,501	-0.05%
2021/11/19	27	68.49	29	67.61	67.30	-2	27,702	-0.01%
2021/11/18	6	68.38	2	68.10	67.70	4	27,758	0.01%
2021/11/17	5	68.46	7	68.50	68.90	-2	27,904	-0.01%
2021/11/16	31	69.18	37	69.54	68.20	-6	27,849	-0.02%
2021/11/15	14	67.75	12	67.43	67.40	2	27,355	0.01%
2021/11/12	17	66.89	6	67.53	66.80	11	27,411	0.04%
2021/11/11	13	68.90	4	68.80	68.60	9	27,191	0.03%
2021/11/10	26	69.26	52.1	69.87	69.60	-26.1	27,049	-0.10%
2021/11/09	37	68.44	58	68.75	68.30	-21	26,377	-0.08%
2021/11/08	82	67.76	122	67.67	66.60	-40	25,834	-0.15%	大賣/
2021/11/05	18	67.57	15	68.63	66.30	3	25,599	0.01%
2021/11/04	4	65.08	4	65.03	64.70	0	25,211	0.00%
2021/11/03	62	64.31	21	64.12	64.10	41	25,388	0.16%
2021/11/02	15	66.93	27	66.37	65.50	-12	25,396	-0.05%
2021/11/01	62	66.67	65.2	67.45	68.00	-3.2	25,138	-0.01%
2021/10/29	14	63.64	17	64.36	64.20	-3	24,825	-0.01%
2021/10/28	5	63.00	5	63.26	61.60	0	24,286	0.00%
2021/10/27	20	61.70	0	0.00	62.10	20	24,335	0.08%
2021/10/26	19	61.87	19	61.66	61.20	0	24,811	0.00%
2021/10/25	4	61.23	3	61.50	61.60	1	25,087	0.00%
2021/10/22	36	61.73	9	61.98	62.00	27	25,756	0.10%
2021/10/21	38	61.31	28.7	61.25	60.50	9.3	26,940	0.03%
2021/10/20	6	58.87	5.1	58.74	58.30	0.9	27,151	0.00%
2021/10/19	1	57.10	2	57.60	57.10	-1	27,572	0.00%
2021/10/18	1	56.80	1.2	57.85	56.80	-0.2	28,329	0.00%
2021/10/15	3	58.43	4	57.60	58.80	-1	28,865	0.00%
2021/10/14	2	55.60	1	55.10	55.10	1	29,007	0.00%
2021/10/13	8	56.56	2	55.50	54.90	6	29,386	0.02%
2021/10/12	9	58.06	0	0.00	57.70	9	29,393	0.03%
2021/10/08	6	61.27	7	61.43	61.30	-1	29,452	0.00%
2021/10/07	10	61.01	15	62.11	62.10	-5	29,875	-0.02%
2021/10/06	2	59.20	3	58.90	58.50	-1	31,380	0.00%
2021/10/05	3	59.37	16.1	58.16	60.40	-13.1	32,249	-0.04%
2021/10/04	9	59.98	11	61.22	58.20	-2	32,428	-0.01%
2021/10/01	3	62.17	8.1	61.60	60.50	-5.1	33,205	-0.02%
2021/09/30	8	63.08	12	62.84	63.60	-4	34,625	-0.01%
2021/09/29	31	64.38	19	65.16	63.20	12	34,630	0.03%
2021/09/28	6	67.20	9	67.98	67.10	-3	34,636	-0.01%
2021/09/27	11.3	69.02	16	68.79	68.10	-4.7	34,805	-0.01%
2021/09/24	11	70.25	5	69.44	69.00	6	35,209	0.02%
2021/09/23	49	69.86	5	70.42	69.60	44	35,387	0.12%
2021/09/22	6	68.18	5	69.52	69.30	1	35,842	0.00%
2021/09/17	10	68.00	11	68.75	69.40	-1	36,073	0.00%
2021/09/16	5	68.78	5	69.04	69.00	0	36,748	0.00%
2021/09/15	4	67.15	13	67.02	67.10	-9	37,667	-0.02%
2021/09/14	2	68.20	0.1	68.30	68.10	1.9	39,322	0.00%
2021/09/13	8	68.65	10	69.09	68.30	-2	40,604	0.00%
2021/09/10	15	67.55	9	67.92	69.30	6	41,229	0.01%
2021/09/09	6	67.28	6	66.27	67.00	0	43,160	0.00%
2021/09/08	15	65.37	5	65.92	65.00	10	43,523	0.02%
2021/09/07	19	69.18	22	69.04	68.60	-3	43,238	-0.01%
2021/09/06	13	71.18	72	70.96	70.60	-59	42,950	-0.14%
2021/09/03	10	71.34	17.4	71.46	72.00	-7.4	42,853	-0.02%
2021/09/02	62.4	72.17	48	72.23	68.80	14.4	43,072	0.03%
2021/09/01	5	69.78	7.2	70.06	70.70	-2.2	42,978	-0.01%
2021/08/31	6	70.28	10	70.22	70.40	-4	43,744	-0.01%
2021/08/30	12.5	69.78	7.1	69.72	69.60	5.4	43,580	0.01%
2021/08/27	25	70.30	12	69.14	68.70	13	43,718	0.03%
2021/08/26	22	69.50	21	69.94	70.20	1	43,464	0.00%
2021/08/25	27.2	68.17	36	68.51	68.70	-8.8	42,798	-0.02%
2021/08/24	5	66.02	2	65.75	64.60	3	41,825	0.01%
2021/08/23	22	64.60	31	64.49	64.90	-9	41,991	-0.02%
2021/08/20	8	62.34	6	62.32	62.00	2	42,002	0.00%
2021/08/19	10.1	61.89	10.1	61.99	60.00	0	42,029	0.00%
2021/08/18	6.1	58.68	5	59.34	60.30	1.1	42,809	0.00%
2021/08/17	7	57.90	1	56.60	56.00	6	42,930	0.01%
2021/08/16	23	60.03	7	59.91	59.20	16	42,830	0.04%
2021/08/13	10	61.09	10	60.89	59.80	0	42,736	0.00%
2021/08/12	3.1	62.09	0	0.00	63.00	3.1	42,761	0.01%
2021/08/11	5	62.84	2.1	61.69	63.00	2.9	42,854	0.01%
2021/08/10	24	63.93	11.2	64.05	62.70	12.8	42,903	0.03%
2021/08/09	5	68.22	8	66.94	65.50	-3	43,104	-0.01%
2021/08/06	16	70.42	7	69.50	69.30	9	43,250	0.02%
2021/08/05	4.1	71.19	14	71.21	71.60	-9.9	43,441	-0.02%
2021/08/04	7.1	71.11	4	71.65	69.70	3.1	43,842	0.01%
2021/08/03	1.2	69.78	16	69.29	69.00	-14.8	43,935	-0.03%
2021/08/02	5	68.80	13	68.77	68.70	-8	44,212	-0.02%
2021/07/30	18.5	72.47	16	70.75	69.80	2.5	44,358	0.01%
2021/07/29	19	69.15	26	70.07	71.80	-7	44,148	-0.02%
2021/07/28	39.1	67.19	26.6	67.80	67.60	12.5	44,340	0.03%
2021/07/27	39	73.58	50	73.24	71.70	-11	44,608	-0.02%
2021/07/26	40.2	71.36	47	70.88	71.20	-6.8	43,726	-0.02%
2021/07/23	46.3	68.99	40	68.42	67.90	6.3	43,313	0.01%
2021/07/22	33.1	69.45	20.2	69.20	69.30	12.9	43,250	0.03%
2021/07/21	24.1	67.29	33	67.55	66.40	-8.9	43,084	-0.02%
2021/07/20	30	66.18	8	65.75	65.10	22	44,059	0.05%
2021/07/19	10	66.25	17	67.79	67.10	-7	45,994	-0.02%
2021/07/16	3	65.63	7	64.96	65.10	-4	47,289	-0.01%
2021/07/15	16	66.26	15.1	65.32	65.50	0.9	50,274	0.00%
2021/07/14	22	67.21	41	67.41	66.50	-19	51,027	-0.04%
2021/07/13	104	69.19	90	69.04	67.10	14	50,995	0.03%	大買/
2021/07/12	70.2	67.02	76	67.13	67.70	-5.8	49,305	-0.01%
2021/07/09	12	64.19	3	64.23	63.90	9	48,631	0.02%
2021/07/08	35.1	64.97	7	65.84	64.20	28.1	49,415	0.06%
2021/07/07	16	64.01	31	64.76	65.70	-15	49,823	-0.03%
2021/07/06	13	61.18	5	60.84	60.70	8	49,067	0.02%
2021/07/05	19	62.28	4	62.05	62.00	15	50,883	0.03%
2021/07/02	4	59.98	37	60.68	61.30	-33	51,926	-0.06%
2021/07/01	32	59.68	76	59.72	58.80	-44	52,148	-0.08%
2021/06/30	23	61.85	18	62.38	61.10	5	51,772	0.01%
2021/06/29	18	62.56	26	62.47	62.00	-8	51,477	-0.02%
2021/06/28	9	61.10	12	61.06	61.00	-3	50,641	-0.01%
2021/06/25	46	61.97	47	61.59	60.90	-1	50,287	0.00%
2021/06/24	15	62.73	34	62.98	62.80	-19	49,465	-0.04%
2021/06/23	67	62.35	61.4	62.47	64.50	5.6	48,366	0.01%
2021/06/22	57	61.09	50	61.13	59.60	7	46,598	0.02%
2021/06/21	79	58.56	27	58.87	59.20	52	45,198	0.12%
2021/06/18	84.3	59.18	135	59.26	58.00	-50.7	44,400	-0.11%	大賣/
2021/06/17	10	55.19	86	55.48	56.50	-76	42,212	-0.18%
2021/06/16	10	54.28	8	53.52	53.20	2	41,615	0.00%
2021/06/15	47	53.65	13	54.82	54.50	34	41,494	0.08%
2021/06/11	33	53.86	11	54.19	53.70	22	41,405	0.05%
2021/06/10	52	55.46	26	56.28	55.10	26	41,386	0.06%
2021/06/09	16	54.64	76	54.07	54.50	-60	40,538	-0.15%
2021/06/08	20	54.33	22	54.43	53.40	-2	39,603	-0.01%
2021/06/07	5	51.70	5	51.78	52.30	0	38,610	0.00%
2021/06/04	17	52.69	12	52.28	51.50	5	38,533	0.01%
2021/06/03	10	52.13	89	52.22	52.70	-79	38,248	-0.21%
2021/06/02	26	50.91	6	51.35	50.70	20	37,984	0.05%
2021/06/01	24	52.33	6	52.38	51.60	18	37,889	0.05%
2021/05/28	31	50.87	5	51.38	50.80	26	37,541	0.07%
2021/05/27	24	49.21	16	49.53	50.00	8	37,595	0.02%
2021/05/26	98	51.16	5	50.99	49.65	93	38,069	0.24%
2021/05/25	1	46.85	8.1	47.92	49.35	-7.1	37,991	-0.02%
2021/05/24	2	44.40	2	44.53	44.90	0	37,818	0.00%
2021/05/21	7	43.86	7	43.89	44.10	0	37,958	0.00%
2021/05/20	9	44.34	0	0.00	42.90	9	38,330	0.02%
2021/05/19	1	45.25	2	45.55	45.55	-1	38,318	0.00%
2021/05/18	1	44.60	3	44.07	45.15	-2	38,251	-0.01%
2021/05/17	3	42.15	1	43.35	41.35	2	38,136	0.01%
2021/05/14	2	44.30	0	0.00	44.45	2	37,652	0.01%
2021/05/13	3	46.33	5	45.01	46.10	-2	37,223	-0.01%
2021/05/12	11	45.25	47	45.95	45.20	-36	36,716	-0.10%
2021/05/11	27	48.85	3	47.33	48.10	24	35,969	0.07%
2021/05/10	10	52.46	10.1	51.51	51.50	-0.1	35,516	0.00%
2021/05/07	14	54.12	7	54.10	54.70	7	35,156	0.02%
2021/05/06	17	51.88	3	52.33	51.20	14	34,824	0.04%
2021/05/05	11	53.47	13	53.10	51.80	-2	34,990	-0.01%
2021/05/04	69	54.51	67	53.48	55.20	2	34,372	0.01%
2021/05/03	77	57.38	43	57.58	54.90	34	33,362	0.10%
2021/04/29	22	56.57	152	57.85	58.00	-130	32,885	-0.40%	大賣/鉅額交易
2021/04/28	28.1	56.85	11	57.71	56.90	17.1	32,626	0.05%
2021/04/27	121	56.68	30	57.15	56.10	91	32,409	0.28%	大買/
2021/04/26	19	59.86	12	60.02	58.80	7	31,778	0.02%
2021/04/23	94	56.90	198	57.30	58.30	-104	30,344	-0.34%	大賣/鉅額交易
2021/04/22	91	56.79	93	55.20	53.00	-2	29,151	-0.01%
2021/04/21	123	56.39	105	56.98	56.40	18	27,746	0.06%	大買/大賣/
2021/04/20	6	50.60	76	51.90	52.90	-70	24,892	-0.28%
2021/04/19	5	47.32	41	47.50	48.15	-36	23,884	-0.15%
2021/04/16	32	46.59	10	46.50	46.15	22	23,470	0.09%
2021/04/15	3	46.08	7.5	45.90	46.50	-4.5	23,342	-0.02%
2021/04/14	40	46.69	12	46.53	46.55	28	23,124	0.12%
2021/04/13	63.5	50.15	43	49.79	48.20	20.5	22,165	0.09%
2021/04/12	81	49.79	25	49.51	48.60	56	20,842	0.27%
2021/04/09	147	48.79	88	48.85	48.55	59	20,153	0.29%	大買/
2021/04/08	46	45.87	58	46.95	48.00	-12	18,280	-0.07%
2021/04/07	6	43.48	48	43.35	43.65	-42	17,193	-0.24%
2021/04/06	7	41.71	3	42.27	42.45	4	17,560	0.02%
2021/04/01	23	41.81	8	41.70	41.75	15	17,712	0.08%
2021/03/31	14	41.74	4	42.16	42.20	10	17,669	0.06%
2021/03/30	12	41.31	1	41.25	41.25	11	17,764	0.06%
2021/03/29	19	41.40	28	41.39	41.60	-9	18,033	-0.05%
2021/03/26	26	41.07	4	40.99	41.15	22	18,784	0.12%
2021/03/25	1	41.00	0	0.00	41.05	1	18,873	0.01%
2021/03/24	1	40.95	0	0.00	41.00	1	19,006	0.01%
2021/03/23	3	41.27	0	0.00	41.15	3	19,321	0.02%
2021/03/22	2	41.75	7	42.04	41.60	-5	19,501	-0.03%
2021/03/19	8	41.69	1	41.40	41.55	7	19,841	0.04%
2021/03/18	18	42.62	22	42.55	42.20	-4	20,037	-0.02%
2021/03/17	21.1	43.56	21	43.07	43.00	0.1	20,750	0.00%
2021/03/16	8	42.65	21	42.37	43.30	-13	21,165	-0.06%
2021/03/15	3	41.38	5	41.40	41.55	-2	23,087	-0.01%
2021/03/12	2	41.25	1	40.95	41.25	1	24,180	0.00%
2021/03/11	5	40.86	1	41.15	41.15	4	25,079	0.02%
2021/03/10	22	40.87	2	40.55	40.30	20	27,227	0.07%
2021/03/09	1	40.85	2	40.88	40.80	-1	28,202	0.00%
2021/03/08	8	42.09	8	42.09	41.60	0	28,620	0.00%
2021/03/05	27	40.97	8	41.26	40.85	19	29,173	0.07%
2021/03/04	15	42.20	3	42.05	42.00	12	29,757	0.04%
2021/03/03	6	42.16	5	42.18	42.45	1	29,771	0.00%
2021/03/02	36	44.52	14	45.37	43.20	22	29,757	0.07%
2021/02/26	56	45.56	56	45.48	44.80	0	29,441	0.00%
2021/02/25	77.1	45.36	114	45.45	46.50	-36.9	28,947	-0.13%	大賣/
2021/02/24	11	44.22	4	43.20	42.90	7	28,334	0.02%
2021/02/23	6	43.74	19	43.73	43.40	-13	28,170	-0.05%
2021/02/22	34	43.82	63.1	43.91	43.50	-29.1	27,996	-0.10%
2021/02/19	40	42.93	3	42.83	43.25	37	27,507	0.13%
2021/02/18	4	42.10	6	42.09	42.45	-2	27,405	-0.01%
2021/02/17	6	40.64	4	40.84	40.90	2	27,170	0.01%
2021/02/04	1	39.20	0	0.00	38.95	1	26,891	0.00%
2021/02/03	1	40.30	1	40.40	39.40	0	26,883	0.00%
2021/02/02	1	39.50	1	39.70	39.70	0	26,830	0.00%
2021/02/01	7	39.19	0	0.00	39.00	7	26,794	0.03%
2021/01/29	1	39.90	2	40.38	40.00	-1	26,700	0.00%
2021/01/28	3	41.00	2	40.90	41.00	1	26,567	0.00%
2021/01/27	8	41.40	9	41.43	41.45	-1	26,466	0.00%
2021/01/26	4	40.11	0	0.00	40.20	4	25,920	0.02%
2021/01/25	1	40.00	10	39.98	40.40	-9	25,874	-0.03%
2021/01/22	3	40.08	9	40.12	40.45	-6	25,767	-0.02%
2021/01/21	16	38.82	24	38.38	38.35	-8	25,526	-0.03%
2021/01/20	12	40.99	2	42.55	39.20	10	25,271	0.04%
2021/01/19	0	0.00	8	43.11	42.95	-8	24,844	-0.03%
2021/01/18	4	43.10	1	43.35	43.45	3	24,675	0.01%
2021/01/15	20	44.52	39	44.61	43.85	-19	24,390	-0.08%
2021/01/14	5	44.06	20	43.48	43.35	-15	23,214	-0.06%
2021/01/13	37	43.12	6	43.20	43.20	31	22,781	0.14%
2021/01/12	8	42.21	2	42.35	41.90	6	22,334	0.03%
2021/01/11	1	42.85	0	0.00	42.95	1	22,159	0.00%
2021/01/08	2	42.50	1	41.75	42.00	1	22,102	0.00%
2021/01/07	1	42.00	1	42.80	42.00	0	22,321	0.00%
2021/01/06	2	41.98	2	42.25	41.55	0	22,178	0.00%
2021/01/05	3	42.05	4	42.13	42.25	-1	21,936	0.00%
2021/01/04	8	41.91	0	0.00	41.80	8	21,825	0.04%
2020/12/31	9	42.84	10	43.45	42.80	-1	21,588	0.00%
2020/12/30	14	43.94	15	43.79	43.65	-1	21,398	0.00%
2020/12/29	9	43.86	35	43.82	43.90	-26	21,047	-0.12%
2020/12/28	28	41.37	9.1	42.12	42.65	18.9	20,134	0.09%
2020/12/25	11	42.16	0	0.00	41.70	11	19,751	0.06%
2020/12/24	12	42.50	13	42.26	42.20	-1	19,574	-0.01%
2020/12/23	4	42.89	8	42.71	42.60	-4	19,383	-0.02%
2020/12/22	22.1	43.06	27	43.03	41.80	-4.9	19,094	-0.03%
2020/12/21	4	40.91	3	40.87	41.50	1	18,269	0.01%
2020/12/18	13	41.39	16	41.03	41.10	-3	18,105	-0.02%
2020/12/17	10	41.41	0	0.00	41.10	10	17,956	0.06%
2020/12/16	2	42.53	4	42.84	42.50	-2	17,643	-0.01%
2020/12/15	19	42.26	29	42.12	41.60	-10	17,424	-0.06%
2020/12/14	9	43.73	3	43.88	43.40	6	17,103	0.04%
2020/12/11	31	44.75	33	43.81	44.25	-2	16,861	-0.01%
2020/12/10	19	45.14	13	44.98	44.05	6	15,993	0.04%
2020/12/09	354	47.69	397	46.49	45.70	-43	15,207	-0.28%	大買/大賣/
2020/12/08	72	45.20	56	45.35	45.70	16	13,020	0.12%
2020/12/07	13	43.89	23	43.72	43.05	-10	11,934	-0.08%
2020/12/04	89	43.13	99	43.41	44.30	-10	11,044	-0.09%
2020/12/03	6	41.80	31	42.22	42.55	-25	8,896	-0.28%
2020/12/02	32	39.13	17	39.08	38.70	15	8,094	0.19%
2020/12/01	4	38.95	33	38.95	38.70	-29	7,662	-0.38%
2020/11/30	0	0.00	62	38.43	37.75	-62	7,067	-0.88%
2020/11/27	6	36.03	7	36.05	36.20	-1	6,504	-0.02%
2020/11/26	20	36.18	11	36.16	36.25	9	6,560	0.14%
2020/11/25	2	35.13	12	35.32	35.25	-10	6,471	-0.15%
2020/11/24	0	0.00	3	35.90	35.40	-3	6,440	-0.05%
2020/11/23	1	35.85	17	35.53	35.95	-16	6,216	-0.26%
2020/11/20	0	0.00	2	34.28	34.35	-2	5,793	-0.03%
2020/11/19	5	34.06	3	34.22	33.85	2	5,733	0.03%
2020/11/18	5	33.30	0	0.00	33.40	5	5,645	0.09%
2020/11/17	18	33.67	3	33.68	33.50	15	5,675	0.26%
2020/11/16	1	33.05	0	0.00	33.15	1	5,760	0.02%
2020/11/13	2	32.85	0	0.00	32.80	2	5,827	0.03%
2020/11/10	7	32.44	3	32.45	32.55	4	6,234	0.06%
2020/11/09	21	32.62	18	32.72	32.55	3	6,280	0.05%
2020/11/06	13	32.58	11	33.02	32.40	2	6,308	0.03%
2020/11/05	11	32.75	5	32.74	32.70	6	6,374	0.09%
2020/11/04	1	32.60	0	0.00	32.60	1	6,454	0.02%
2020/11/03	2	32.70	1	32.90	32.90	1	6,647	0.02%
2020/11/02	3	32.23	4	32.34	32.50	-1	6,846	-0.01%
2020/10/30	0	0.00	2	32.05	31.65	-2	6,946	-0.03%
2020/10/29	4	32.09	1	32.10	32.35	3	7,069	0.04%
2020/10/28	4	33.05	0	0.00	32.85	4	7,182	0.06%
2020/10/27	2	33.38	0	0.00	33.40	2	7,980	0.03%
2020/10/26	1	33.90	0	0.00	33.55	1	8,108	0.01%
2020/10/23	4	33.90	0	0.00	33.90	4	8,170	0.05%
2020/10/22	4	34.80	22	34.40	34.20	-18	8,650	-0.21%
2020/10/21	3	34.30	0	0.00	34.00	3	8,799	0.03%
2020/10/20	2	34.43	1	34.55	34.10	1	8,904	0.01%
2020/10/16	3	34.93	8	35.21	34.50	-5	8,991	-0.06%
2020/10/15	33	35.76	23	35.69	35.60	10	8,927	0.11%
2020/10/14	3	33.85	0	0.00	34.25	3	8,613	0.03%
2020/10/13	7	33.34	5	33.28	33.45	2	8,718	0.02%
2020/10/12	6	33.62	0	0.00	33.50	6	8,986	0.07%
2020/10/08	0	0.00	4	34.40	34.20	-4	9,028	-0.04%
2020/10/07	0	0.00	5	34.38	34.40	-5	9,079	-0.06%
2020/10/06	0	0.00	1	34.45	34.25	-1	9,169	-0.01%
2020/10/05	2	34.45	0	0.00	34.10	2	9,303	0.02%
2020/09/30	1	33.75	1	34.10	34.15	0	9,459	0.00%
2020/09/29	8	33.91	8	34.15	33.75	0	9,617	0.00%
2020/09/28	13	33.98	1	33.95	33.90	12	9,959	0.12%
2020/09/25	10	33.57	0	0.00	33.25	10	10,610	0.09%
2020/09/22	4	34.46	1	34.55	34.55	3	11,169	0.03%
2020/09/18	0	0.00	5	35.82	35.75	-5	11,133	-0.04%
2020/09/17	16	36.01	36	35.75	36.10	-20	11,111	-0.18%
2020/09/16	20	35.70	1	35.95	35.45	19	10,976	0.17%
2020/09/15	0	0.00	4	35.40	35.30	-4	10,937	-0.04%
2020/09/14	1	35.00	0	0.00	35.10	1	11,011	0.01%
2020/09/11	2	35.55	0	0.00	35.05	2	11,033	0.02%
2020/09/10	4	35.73	5	35.93	35.45	-1	11,042	-0.01%
2020/09/09	4	35.31	3	35.45	35.90	1	11,088	0.01%
2020/09/08	3	35.20	2	34.95	35.25	1	11,062	0.01%
2020/09/07	30	36.88	13	35.80	35.50	17	11,222	0.15%
2020/09/04	9	35.24	16	35.52	36.00	-7	10,950	-0.06%
2020/09/03	3	35.50	0	0.00	35.35	3	10,853	0.03%
2020/09/02	5	35.62	6	35.22	35.60	-1	10,878	-0.01%
2020/09/01	18	34.99	0	0.00	34.85	18	11,131	0.16%
2020/08/31	0	0.00	15	34.96	34.80	-15	10,967	-0.14%
2020/08/28	1	34.40	1	34.10	34.40	0	10,840	0.00%
2020/08/27	1	35.15	5	34.73	35.15	-4	10,857	-0.04%
2020/08/26	0	0.00	4	33.93	33.90	-4	10,986	-0.04%
2020/08/25	13	33.67	0	0.00	33.60	13	11,005	0.12%
2020/08/24	16	33.46	0	0.00	33.45	16	11,001	0.15%
2020/08/21	5	33.60	0	0.00	33.65	5	11,014	0.05%
2020/08/20	13	33.04	1	32.90	33.00	12	11,012	0.11%
2020/08/19	2	35.65	18	35.74	35.65	-16	10,851	-0.15%
2020/08/18	3	36.83	6	37.18	36.45	-3	10,844	-0.03%
2020/08/17	19	36.66	11	36.27	36.85	8	10,705	0.07%
2020/08/13	1	35.65	0	0.00	35.20	1	10,583	0.01%
2020/08/12	0	0.00	2	35.48	35.55	-2	10,578	-0.02%
2020/08/11	0	0.00	5	36.10	35.40	-5	10,619	-0.05%
2020/08/10	2	35.40	14	36.00	35.20	-12	10,633	-0.11%
2020/08/07	12	36.27	4	36.03	35.75	8	10,730	0.07%
2020/08/06	16	37.20	4	37.46	37.45	12	10,749	0.11%
2020/08/05	7	37.02	4	37.33	36.90	3	10,688	0.03%
2020/08/04	13	36.90	19	36.88	37.10	-6	10,597	-0.06%
2020/08/03	1	36.75	0	0.00	36.85	1	10,564	0.01%
2020/07/31	53	37.14	66	37.46	37.15	-13	10,441	-0.12%
2020/07/30	0	0.00	25	36.18	36.35	-25	9,654	-0.26%
2020/07/29	2	35.58	0	0.00	35.50	2	9,631	0.02%
2020/07/28	10	36.44	40	35.87	35.65	-30	9,736	-0.31%
2020/07/27	5	34.89	22	34.93	35.25	-17	9,497	-0.18%
2020/07/24	2	34.50	20	34.77	34.25	-18	9,370	-0.19%
2020/07/23	18	35.25	0.1	34.85	34.85	17.9	9,367	0.19%
2020/07/22	2	34.98	5	35.22	35.05	-3	9,487	-0.03%
2020/07/21	1	35.05	5	35.02	34.85	-4	9,454	-0.04%
2020/07/20	5	34.41	0	0.00	34.50	5	9,423	0.05%
2020/07/17	5	34.79	4	35.35	34.85	1	9,443	0.01%
2020/07/16	16	35.24	16	35.23	35.60	0	9,483	0.00%
2020/07/15	6	33.98	35	33.76	34.20	-29	9,227	-0.31%
2020/07/14	19	33.62	6	33.57	33.50	13	9,231	0.14%
2020/07/13	15	34.37	38	34.23	34.30	-23	9,247	-0.25%
2020/07/10	11	35.85	16	35.71	35.55	-5	9,270	-0.05%
2020/07/09	12	36.81	33	37.06	36.70	-21	9,162	-0.23%
2020/07/08	3	37.37	8	37.51	37.20	-5	9,011	-0.06%
2020/07/07	32	37.08	20	37.46	37.00	12	8,909	0.13%
2020/07/06	91	38.58	26	38.78	38.55	65	8,697	0.75%
2020/07/03	3	34.35	42	34.99	36.45	-39	8,188	-0.48%
2020/07/02	0	0.00	2	34.23	34.20	-2	7,697	-0.03%
2020/06/30	1	33.45	0	0.00	33.40	1	7,723	0.01%
2020/06/29	10	33.10	0	0.00	33.00	10	7,759	0.13%
2020/06/23	5	33.55	2	33.65	33.55	3	7,879	0.04%
2020/06/19	2	34.30	1	34.10	33.60	1	8,082	0.01%
2020/06/18	13	33.45	4	33.45	33.50	9	8,038	0.11%
2020/06/17	7	33.61	0	0.00	33.75	7	8,047	0.09%
2020/06/16	14	34.12	0	0.00	33.95	14	8,149	0.17%
2020/06/15	2	33.45	0	0.00	33.30	2	8,200	0.02%
2020/06/12	1	34.15	1	34.30	34.15	0	8,265	0.00%
2020/06/11	9	33.16	0	0.00	32.75	9	8,149	0.11%
2020/06/10	9	33.61	0	0.00	33.70	9	8,183	0.11%
2020/06/09	9	33.99	2	34.23	33.90	7	8,370	0.08%
2020/06/08	17	34.97	15	35.02	34.85	2	8,405	0.02%
2020/06/05	0	0.00	10	34.00	33.90	-10	8,023	-0.12%
2020/06/04	21	33.73	1	33.75	33.60	20	8,147	0.25%
2020/06/03	6	34.14	0	0.00	34.15	6	8,189	0.07%
2020/06/02	0	0.00	12	34.53	34.55	-12	8,115	-0.15%
2020/06/01	0	0.00	11	33.05	33.60	-11	7,927	-0.14%
2020/05/28	1	33.55	1	33.20	33.10	0	8,140	0.00%
2020/05/27	1	33.25	0	0.00	33.20	1	8,364	0.01%
2020/05/20	0	0.00	3	33.70	33.55	-3	9,054	-0.03%
2020/05/19	0	0.00	0	33.20	33.20	0	9,104	0.00%
2020/05/14	1	34.10	9	33.97	33.70	-8	9,582	-0.08%
2020/05/13	35	34.24	40	34.41	34.40	-5	9,598	-0.05%
2020/05/12	5	34.00	1	33.40	33.40	4	9,448	0.04%
2020/05/11	6	33.00	2	33.05	33.05	4	9,464	0.04%
2020/05/08	3	33.03	1	33.35	32.70	2	9,395	0.02%
2020/05/06	1	32.70	1	32.90	32.35	0	9,233	0.00%
2020/05/05	1	33.00	0	0.00	32.55	1	9,207	0.01%
2020/05/04	5	32.74	5	32.69	32.85	0	9,141	0.00%
2020/04/30	1	32.10	3	31.80	32.70	-2	8,989	-0.02%
2020/04/29	2	30.90	0	0.00	30.90	2	8,825	0.02%
2020/04/28	0	0.00	37	30.88	30.95	-37	8,819	-0.42%
2020/04/23	6	29.54	0	0.00	29.30	6	8,710	0.07%
2020/04/22	3	28.72	15	28.46	29.05	-12	8,702	-0.14%
2020/04/21	17	29.63	9	29.39	28.75	8	8,808	0.09%
2020/04/20	0	0.00	1	29.10	29.00	-1	8,715	-0.01%
2020/04/17	3	29.05	3	29.37	28.80	0	8,765	0.00%
2020/04/16	12	29.11	1	29.15	29.10	11	8,703	0.13%
2020/04/15	16	29.07	10	29.12	29.05	6	8,664	0.07%
2020/04/14	14	28.67	0	0.00	28.65	14	8,655	0.16%
2020/04/13	1	28.20	0	0.00	28.00	1	8,677	0.01%
2020/04/10	1	28.20	0	0.00	28.30	1	8,761	0.01%
2020/04/09	22	29.05	10	28.70	28.45	12	9,015	0.13%
2020/04/08	2	28.28	9	28.54	28.90	-7	9,001	-0.08%
2020/04/07	10	27.25	51	27.40	27.30	-41	8,905	-0.46%
2020/04/06	0	0.00	1	26.60	26.60	-1	9,145	-0.01%
2020/04/01	2	26.05	1	26.15	26.15	1	9,526	0.01%
2020/03/31	52	25.99	0	0.00	25.95	52	9,491	0.55%
2020/03/30	1	24.80	2	25.63	25.70	-1	9,638	-0.01%
2020/03/27	3	25.82	0	0.00	25.60	3	9,646	0.03%
2020/03/26	2	25.90	0	0.00	26.05	2	9,570	0.02%
2020/03/25	4	25.35	3	26.05	26.00	1	9,519	0.01%
2020/03/24	0	0.00	2	24.20	23.90	-2	9,452	-0.02%
2020/03/23	3	22.65	0	0.00	22.60	3	9,873	0.03%
2020/03/20	1	24.60	6	24.00	24.30	-5	10,014	-0.05%
2020/03/19	6	22.57	1	22.55	22.55	5	10,038	0.05%
2020/03/18	2	25.88	0	0.00	25.05	2	10,011	0.02%
2020/03/17	1	25.25	19	25.64	25.05	-18	10,270	-0.18%
2020/03/16	16	27.53	12	28.35	26.45	4	10,196	0.04%
2020/03/13	46	27.37	45	27.71	27.90	1	10,206	0.01%
2020/03/12	9	30.54	10	31.29	30.20	-1	10,016	-0.01%
2020/03/10	1	33.15	2	32.58	33.05	-1	10,412	-0.01%
2020/03/09	1	34.15	0	0.00	33.00	1	10,701	0.01%
2020/03/06	2	34.95	2	34.70	34.75	0	10,583	0.00%
2020/03/05	0	0.00	1	35.45	35.20	-1	10,574	-0.01%
2020/03/04	7	34.93	0	0.00	34.85	7	10,516	0.07%
2020/03/03	6	35.78	5	35.75	35.15	1	10,472	0.01%
2020/03/02	1	35.60	5	34.97	35.50	-4	10,424	-0.04%
2020/02/27	2	34.50	9	35.86	34.15	-7	10,167	-0.07%
2020/02/26	9	35.85	20	35.62	36.00	-11	9,735	-0.11%
2020/02/25	1	34.30	0	0.00	35.15	1	9,448	0.01%
2020/02/24	1	35.15	0	0.00	35.00	1	9,393	0.01%
2020/02/21	0	0.00	1	35.25	35.40	-1	9,348	-0.01%
2020/02/20	1	35.10	0	0.00	35.00	1	9,230	0.01%
2020/02/19	4	35.34	5	34.95	35.30	-1	9,113	-0.01%
2020/02/18	0	0.00	4	34.73	34.65	-4	8,882	-0.05%
2020/02/17	11	35.20	6	35.33	34.65	5	8,773	0.06%
2020/02/14	2	34.13	2	34.08	34.00	0	8,475	0.00%
2020/02/13	0	0.00	1	33.80	33.50	-1	8,308	-0.01%
2020/02/12	7	33.19	12	33.89	33.60	-5	8,348	-0.06%
2020/02/10	3	31.85	0	0.00	31.60	3	8,344	0.04%
2020/02/05	5	32.43	1	32.20	31.80	4	8,800	0.05%
2020/02/04	6	32.03	5	32.10	32.10	1	8,800	0.01%
2020/02/03	4	30.04	12	30.61	31.20	-8	8,871	-0.09%
2020/01/31	18	32.10	1	32.50	32.50	17	8,827	0.19%
2020/01/30	2	33.05	3	32.83	32.25	-1	9,107	-0.01%
2020/01/20	1	35.80	5	35.80	35.80	-4	9,084	-0.04%
2020/01/17	0	0.00	2	35.50	35.45	-2	9,265	-0.02%
2020/01/16	4	35.61	2	35.55	35.45	2	9,526	0.02%
2020/01/15	6	35.62	1	36.05	35.55	5	9,835	0.05%
2020/01/14	2	35.30	3	35.25	35.40	-1	9,947	-0.01%
2020/01/13	5	35.02	2	35.13	35.15	3	10,704	0.03%
2020/01/09	5	34.42	0	0.00	34.30	5	11,048	0.05%
2020/01/08	5	34.33	0	0.00	34.00	5	11,063	0.05%
2020/01/07	5	35.00	0	0.00	34.80	5	11,090	0.05%
2020/01/06	3	35.52	4	35.55	35.20	-1	11,228	-0.01%
2020/01/03	5	36.90	14	36.49	36.25	-9	11,149	-0.08%
2020/01/02	6	37.00	1	36.95	36.90	5	10,906	0.05%
2019/12/31	1	36.35	1	36.70	36.35	0	10,825	0.00%
2019/12/30	30	37.33	32	37.39	37.10	-2	10,750	-0.02%
2019/12/27	12	36.79	15	36.99	37.30	-3	10,473	-0.03%
2019/12/25	4	36.40	3	36.32	36.10	1	10,177	0.01%
2019/12/24	1	35.85	1	35.80	35.80	0	10,039	0.00%
2019/12/23	1	36.05	6	36.15	36.10	-5	10,132	-0.05%
2019/12/19	0	0.00	1	35.90	35.90	-1	10,473	-0.01%
2019/12/18	3	36.68	1	37.05	36.30	2	10,454	0.02%
2019/12/17	1	36.50	1	35.90	36.60	0	10,055	0.00%
2019/12/16	2	36.45	1	36.00	36.05	1	10,068	0.01%
2019/12/13	5	35.45	7	36.13	35.60	-2	9,918	-0.02%
2019/12/12	18	36.67	30	36.34	35.50	-12	9,803	-0.12%
2019/12/11	1	35.60	32	35.48	35.50	-31	9,404	-0.33%
2019/12/10	1	35.60	3	35.77	35.75	-2	9,363	-0.02%
2019/12/06	71	35.89	27	35.42	35.55	44	9,233	0.48%
2019/12/05	8	35.54	7	35.69	35.25	1	9,090	0.01%
2019/12/04	3	34.95	20	34.43	34.85	-17	8,701	-0.20%
2019/12/03	3	33.10	0	0.00	33.10	3	8,310	0.04%
2019/12/02	5	33.14	0.3	33.10	33.05	4.7	8,328	0.06%
2019/11/29	5	33.50	1	33.50	33.45	4	8,386	0.05%
2019/11/27	0	0.00	12	33.97	34.10	-12	8,529	-0.14%
2019/11/26	6	33.28	2	33.30	33.35	4	8,500	0.05%
2019/11/21	1	33.00	0	0.00	33.25	1	8,766	0.01%
2019/11/19	1	33.30	1	33.35	33.60	0	8,826	0.00%
2019/11/18	8	33.26	0	0.00	33.35	8	8,874	0.09%
2019/11/14	1	32.80	1	33.00	33.00	0	9,074	0.00%
2019/11/11	4	33.50	0	0.00	33.00	4	9,114	0.04%
2019/11/08	4	34.36	0	0.00	34.30	4	9,043	0.04%
2019/11/07	3	35.32	1	35.30	35.05	2	9,033	0.02%
2019/11/06	2	36.03	3	36.47	35.75	-1	9,078	-0.01%
2019/11/05	2	36.33	5	36.25	36.00	-3	8,993	-0.03%
2019/11/04	1	36.35	41	36.15	35.80	-40	8,863	-0.45%
2019/11/01	0	0.00	2	35.10	35.70	-2	8,740	-0.02%
2019/10/31	2	35.13	0	0.00	35.05	2	8,780	0.02%
2019/10/29	6	36.51	4	36.25	36.05	2	8,683	0.02%
2019/10/28	6	35.80	0	0.00	35.60	6	8,555	0.07%
2019/10/25	14	35.59	2	35.70	35.50	12	8,580	0.14%
2019/10/24	4	36.68	7	36.61	36.70	-3	8,427	-0.04%
2019/10/23	3	36.60	2	36.48	36.35	1	8,296	0.01%
2019/10/22	1	35.85	1	36.20	36.15	0	8,261	0.00%
2019/10/21	37	36.44	42	36.16	36.30	-5	8,106	-0.06%
2019/10/18	5	34.40	8	34.63	34.80	-3	7,458	-0.04%
2019/10/17	1	33.60	2	33.35	33.45	-1	7,237	-0.01%
2019/10/16	2	33.10	0	0.00	33.20	2	7,345	0.03%
2019/10/15	2	33.80	1	34.15	33.40	1	7,326	0.01%
2019/10/14	0	0.00	8	34.06	33.75	-8	7,233	-0.11%
2019/10/09	1	32.55	4	32.75	32.70	-3	7,081	-0.04%
2019/10/08	9	32.77	2	33.03	32.90	7	7,118	0.10%
2019/10/07	2	33.60	1	34.05	33.45	1	7,175	0.01%
2019/10/04	7	34.47	7	33.89	33.85	0	7,280	0.00%
2019/10/03	1	33.75	1	34.00	34.10	0	7,323	0.00%
2019/10/02	2	33.78	3	34.00	33.90	-1	7,419	-0.01%
2019/10/01	1	33.95	0	0.00	34.60	1	7,428	0.01%
2019/09/27	1	33.50	0	0.00	33.65	1	7,471	0.01%
2019/09/26	2	34.60	3.7	34.37	34.10	-1.7	7,535	-0.02%
2019/09/25	5	34.13	6	34.47	34.50	-1	7,686	-0.01%
2019/09/24	4	34.58	3	34.45	34.15	1	7,755	0.01%
2019/09/23	6	33.56	0	0.00	33.75	6	7,525	0.08%
2019/09/20	0	0.00	2	33.60	33.45	-2	7,554	-0.03%
2019/09/19	3	33.27	3	33.25	33.50	0	7,653	0.00%
2019/09/17	0	0.00	5	32.42	32.50	-5	7,640	-0.07%
2019/09/16	1	32.25	0	0.00	32.20	1	7,696	0.01%
2019/09/12	1	32.30	0	0.00	32.20	1	7,842	0.01%
2019/09/10	7	31.88	0	0.00	31.90	7	8,037	0.09%
2019/09/06	3	33.10	0	0.00	32.90	3	8,430	0.04%
2019/09/03	1	32.50	0	0.00	32.50	1	8,754	0.01%
2019/09/02	2	32.45	1	32.60	32.70	1	8,710	0.01%
2019/08/30	3	32.93	4	32.64	32.10	-1	8,713	-0.01%
2019/08/29	1	32.05	1	32.15	32.30	0	8,640	0.00%
2019/08/28	2	32.55	30	32.49	32.55	-28	8,568	-0.33%
2019/08/27	0	0.00	4	31.55	31.40	-4	8,406	-0.05%
2019/08/26	4	31.63	0	0.00	31.50	4	8,466	0.05%
2019/08/23	2	32.55	0	0.00	32.40	2	8,468	0.02%
2019/08/21	4	32.84	7	32.86	32.70	-3	8,500	-0.04%
2019/08/20	1	32.90	0	0.00	32.90	1	8,487	0.01%
2019/08/19	5	33.35	6	33.50	33.40	-1	8,459	-0.01%
2019/08/15	1	31.50	7	31.77	31.85	-6	8,490	-0.07%
2019/08/14	1	32.60	2	32.70	32.50	-1	8,552	-0.01%
2019/08/13	5	32.65	1	32.90	32.50	4	8,640	0.05%
2019/08/12	5	32.24	10	32.44	32.45	-5	8,721	-0.06%
2019/08/08	4	33.00	3	32.90	32.85	1	8,736	0.01%
2019/08/07	3	33.53	0	0.00	33.20	3	8,803	0.03%
2019/08/06	0	0.00	1	34.15	34.15	-1	8,983	-0.01%
2019/08/05	4	34.34	0	0.00	33.85	4	9,305	0.04%
2019/08/02	2	34.70	1	34.45	34.55	1	9,570	0.01%
2019/07/31	2	36.05	0	0.00	36.20	2	9,932	0.02%
2019/07/30	7	36.64	6	35.66	35.60	1	9,958	0.01%
2019/07/29	2	37.33	13	37.04	37.05	-11	9,899	-0.11%
2019/07/26	6	36.98	6	36.99	37.00	0	9,916	0.00%
2019/07/25	23	36.95	6	36.84	36.90	17	9,947	0.17%
2019/07/24	15	37.16	25	37.35	36.80	-10	10,024	-0.10%
2019/07/23	0	0.00	2	36.40	36.10	-2	10,242	-0.02%
2019/07/22	3	36.58	13	36.65	36.50	-10	10,750	-0.09%
2019/07/19	6	35.09	11	35.76	36.05	-5	11,077	-0.05%
2019/07/18	5	34.70	4	35.16	34.50	1	11,053	0.01%
2019/07/16	2	36.15	0	0.00	35.90	2	11,708	0.02%
2019/07/15	6	35.90	1	35.70	35.70	5	11,875	0.04%
2019/07/12	10	35.50	53	35.79	35.40	-43	12,082	-0.36%
2019/07/11	3	35.70	4	35.76	35.60	-1	12,129	-0.01%
2019/07/10	37	37.47	0	0.00	37.60	37	12,100	0.31%
2019/07/09	1	37.60	3	37.73	37.40	-2	12,054	-0.02%
2019/07/08	1	38.50	1	38.45	38.05	0	12,117	0.00%
2019/07/05	2	37.65	0	0.00	37.80	2	12,158	0.02%
2019/07/04	1	37.65	3	37.38	37.55	-2	12,166	-0.02%
2019/07/02	13	36.63	13	37.11	37.10	0	12,517	0.00%
2019/07/01	1	36.10	7	36.02	36.45	-6	12,550	-0.05%
2019/06/27	5	35.22	1	35.15	35.15	4	13,119	0.03%
2019/06/26	4	34.58	0	0.00	34.70	4	13,074	0.03%
2019/06/25	1	35.25	0	0.00	35.30	1	13,030	0.01%
2019/06/24	1	35.15	2	35.50	36.00	-1	12,960	-0.01%
2019/06/21	1	35.55	4.3	35.51	35.05	-3.3	12,923	-0.03%
2019/06/20	4	36.15	1	35.85	35.70	3	12,880	0.02%
2019/06/19	1	35.40	5	35.45	35.55	-4	12,826	-0.03%
2019/06/17	25	35.11	24	35.29	35.50	1	12,844	0.01%
2019/06/13	0	0.00	4	34.20	34.25	-4	12,543	-0.03%
2019/06/12	5	34.89	4	35.15	34.60	1	12,564	0.01%
2019/06/11	2	33.83	6	33.65	34.05	-4	12,406	-0.03%
2019/06/10	5	33.25	0	0.00	33.25	5	12,391	0.04%
2019/06/06	1	32.75	3	32.75	32.80	-2	12,525	-0.02%
2019/06/05	2	33.60	0	0.00	33.10	2	12,542	0.02%
2019/06/04	0	0.00	6	33.30	33.50	-6	12,606	-0.05%
2019/06/03	1	32.80	5	32.82	33.25	-4	12,833	-0.03%
2019/05/31	7	33.44	6	33.60	33.50	1	13,007	0.01%
2019/05/30	20	32.80	20	33.05	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	1	32.65	4	32.80	32.95	-3	13,695	-0.02%
2019/05/27	7	32.99	5	32.90	32.90	2	14,182	0.01%
2019/05/23	1	33.10	0	0.00	33.30	1	14,617	0.01%
2019/05/22	6	34.42	1	34.45	33.90	5	14,824	0.03%
2019/05/21	2	33.80	0	0.00	33.90	2	15,197	0.01%
2019/05/16	3	34.45	2	34.35	33.80	1	15,910	0.01%
2019/05/15	3	35.03	1	35.20	34.90	2	16,886	0.01%
2019/05/14	13	34.31	3	33.48	35.25	10	17,494	0.06%
2019/05/13	13	34.47	5	34.21	33.80	8	17,719	0.05%
2019/05/10	8	37.57	2	38.05	36.60	6	17,580	0.03%
2019/05/09	2	37.68	16	37.60	37.25	-14	17,423	-0.08%
2019/05/08	56	38.85	6	38.81	38.90	50	17,313	0.29%
2019/05/07	0	0.00	10	38.60	38.40	-10	17,407	-0.06%
2019/05/06	18	38.31	0	0.00	38.15	18	17,976	0.10%
2019/05/03	10	39.49	7.2	39.29	39.35	2.8	17,943	0.02%
2019/05/02	2	38.93	51	38.90	38.90	-49	17,968	-0.27%
2019/04/30	2	38.10	3	38.77	39.05	-1	18,100	-0.01%
2019/04/29	21	39.16	35	39.18	38.55	-14	17,988	-0.08%
2019/04/26	110	40.78	48	40.61	41.15	62	17,730	0.35%	大買/
2019/04/25	9	40.37	17	40.49	40.55	-8	17,250	-0.05%
2019/04/24	3	39.62	3	39.83	39.40	0	16,889	0.00%
2019/04/23	9	38.73	3	39.10	39.00	6	16,911	0.04%
2019/04/22	27	40.59	20	40.74	39.25	7	17,008	0.04%
2019/04/19	1	38.65	6	38.60	39.00	-5	16,563	-0.03%
2019/04/18	10	37.95	12	38.79	37.85	-2	16,598	-0.01%
2019/04/17	8	38.32	4	38.55	38.25	4	16,622	0.02%
2019/04/16	17	37.60	8	37.66	38.05	9	16,677	0.05%
2019/04/15	2	37.30	7	37.68	37.30	-5	16,926	-0.03%
2019/04/12	5	37.40	1	37.55	37.25	4	17,317	0.02%
2019/04/11	19	38.64	4.3	38.17	38.10	14.7	17,415	0.08%
2019/04/10	10	39.25	3	39.23	39.35	7	17,356	0.04%
2019/04/09	6	39.98	10	39.99	39.60	-4	17,404	-0.02%
2019/04/08	10	39.57	6	39.69	39.30	4	17,317	0.02%
2019/04/03	0	0.00	25	39.59	39.20	-25	17,378	-0.14%
2019/04/02	7	39.36	4	38.76	39.45	3	17,400	0.02%
2019/04/01	4	37.74	5	38.42	37.90	-1	17,263	-0.01%
2019/03/29	2	36.50	0	0.00	36.90	2	17,149	0.01%
2019/03/28	1	36.90	1	36.65	36.55	0	17,823	0.00%
2019/03/27	0	0.00	1	37.05	36.80	-1	18,695	-0.01%
2019/03/26	0	0.00	1	36.95	36.90	-1	19,704	-0.01%
2019/03/25	0	0.00	1	36.70	36.70	-1	20,382	0.00%
2019/03/22	0	0.00	3	37.22	37.10	-3	20,597	-0.01%
2019/03/21	0	0.00	1	37.35	36.75	-1	20,876	0.00%
2019/03/20	1	37.05	2	37.05	37.10	-1	21,208	0.00%
2019/03/19	3	36.47	0	0.00	36.45	3	21,697	0.01%
2019/03/18	5	36.15	0	0.00	36.25	5	22,043	0.02%
2019/03/15	1	37.15	0	0.00	36.70	1	22,301	0.00%
2019/03/13	0	0.00	0.2	37.10	37.10	-0.2	23,091	0.00%
2019/03/06	2	39.48	0	0.00	38.65	2	26,262	0.01%
2019/03/05	10	38.85	9	38.70	38.60	1	27,112	0.00%
2019/03/04	0.5	38.95	0	0.00	38.95	0.5	28,054	0.00%
2019/02/27	2	39.48	4	39.20	39.50	-2	28,110	-0.01%
2019/02/26	1	38.80	2	39.30	38.60	-1	28,202	0.00%
2019/02/25	2	38.18	0	0.00	37.80	2	28,383	0.01%
2019/02/22	13	39.63	3	38.95	38.75	10	29,437	0.03%
2019/02/21	0	0.00	8	38.95	39.40	-8	29,463	-0.03%
2019/02/20	33	41.02	81	40.33	39.50	-48	29,489	-0.16%
2019/02/19	1	39.70	2	39.40	39.50	-1	29,660	0.00%
2019/02/18	23	39.73	8	39.48	39.20	15	30,192	0.05%
2019/02/15	61	38.84	1	39.05	38.80	60	30,612	0.20%
2019/02/14	5	40.28	14	39.80	39.80	-9	30,775	-0.03%
2019/02/13	5	37.25	15	38.29	38.75	-10	30,306	-0.03%
2019/02/12	11	35.50	7	35.42	35.25	4	30,182	0.01%
2019/02/11	18	34.56	5	34.56	34.35	13	31,029	0.04%
2019/01/30	4	33.50	0	0.00	33.40	4	31,892	0.01%
2019/01/29	1	33.45	1	33.60	33.40	0	32,202	0.00%
2019/01/28	6	34.68	8	34.81	34.25	-2	32,566	-0.01%
2019/01/25	1	34.50	10	34.03	34.30	-9	33,389	-0.03%
2019/01/23	3	32.38	0	0.00	32.25	3	34,578	0.01%
2019/01/22	3	32.55	0	0.00	32.60	3	34,995	0.01%
2019/01/18	2	31.43	2	31.68	32.20	0	35,828	0.00%
2019/01/17	1	33.05	1.2	32.04	32.00	-0.2	36,054	0.00%
2019/01/16	1	32.35	2	32.55	32.60	-1	36,365	0.00%
2019/01/15	1	32.00	1	32.05	32.05	0	36,476	0.00%
2019/01/14	7	31.89	3.2	32.42	31.85	3.8	36,612	0.01%
2019/01/11	0	0.00	4	33.76	32.95	-4	36,713	-0.01%
2019/01/10	19	33.77	14	33.68	33.40	5	36,865	0.01%
2019/01/09	0	0.00	3.2	33.81	33.40	-3.2	37,074	-0.01%
2019/01/08	1	33.30	15	33.25	33.35	-14	37,626	-0.04%
2019/01/07	3	32.97	67	33.14	33.55	-64	37,762	-0.17%
2019/01/04	23.5	31.07	5	30.93	31.50	18.5	38,001	0.05%
2019/01/03	4	32.33	2	32.80	32.00	2	37,814	0.01%
2019/01/02	0	0.00	1	33.75	33.50	-1	38,184	0.00%
2018/12/28	0	0.00	2	33.55	33.50	-2	38,634	-0.01%
2018/12/27	2	34.60	2	33.95	33.50	0	39,107	0.00%
2018/12/26	1	32.70	0	0.00	32.50	1	39,032	0.00%
2018/12/25	13	33.37	0	0.00	33.40	13	39,341	0.03%
2018/12/24	15	33.85	10	33.65	34.40	5	39,312	0.01%
2018/12/22	14	34.15	2	34.40	34.65	12	39,298	0.03%
2018/12/21	4	34.38	8	34.70	35.45	-4	39,507	-0.01%
2018/12/20	11	34.25	3	34.00	33.60	8	39,119	0.02%
2018/12/19	13	36.40	4	36.29	35.20	9	38,481	0.02%
2018/12/18	6	37.72	4	38.75	37.60	2	38,498	0.01%
2018/12/17	2	40.18	0	0.00	40.50	2	38,648	0.01%
2018/12/14	6	41.35	6	41.45	40.70	0	38,836	0.00%
2018/12/13	34	41.85	0	0.00	42.30	34	38,818	0.09%
2018/12/12	5	42.16	18	41.65	41.85	-13	38,745	-0.03%
2018/12/11	1	41.90	3	41.30	40.55	-2	38,901	-0.01%
2018/12/10	1	41.45	0	0.00	41.45	1	39,090	0.00%
2018/12/07	2	41.30	2	41.15	40.90	0	39,058	0.00%
2018/12/06	12	40.28	8	40.89	40.15	4	39,164	0.01%
2018/12/05	10	41.87	2	42.18	41.90	8	39,076	0.02%
2018/12/04	31	43.58	13	43.82	43.20	18	39,419	0.05%
2018/12/03	47	44.74	68	44.72	44.20	-21	39,430	-0.05%
2018/11/30	8	42.31	32	42.22	43.20	-24	38,819	-0.06%
2018/11/29	15.1	41.75	30	41.69	42.50	-14.9	38,225	-0.04%
2018/11/28	50	39.83	24	40.08	39.85	26	37,146	0.07%
2018/11/27	14	39.27	32	39.58	39.40	-18	36,504	-0.05%
2018/11/26	7	37.96	17	38.11	38.20	-10	35,653	-0.03%
2018/11/23	30	38.31	14	38.82	37.35	16	35,760	0.04%
2018/11/22	24	39.10	11	39.04	38.15	13	35,578	0.04%
2018/11/21	23	39.49	29	39.38	39.50	-6	35,256	-0.02%
2018/11/20	6	37.85	6	37.55	37.45	0	34,251	0.00%
2018/11/19	6	37.42	12	37.56	37.70	-6	34,401	-0.02%
2018/11/16	16	37.79	15	37.40	36.75	1	34,265	0.00%
2018/11/15	10	37.02	26	37.08	37.70	-16	33,749	-0.05%
2018/11/14	34	37.72	42	37.98	37.00	-8	33,259	-0.02%
2018/11/13	43	37.24	20	37.77	38.35	23	32,871	0.07%
2018/11/12	19	37.28	23	37.12	37.80	-4	32,467	-0.01%
2018/11/09	8	36.46	5	36.93	37.00	3	32,209	0.01%
2018/11/08	27	36.96	14	36.63	36.25	13	31,899	0.04%
2018/11/07	30	34.04	39	34.71	35.80	-9	31,002	-0.03%
2018/11/06	3	32.00	4	33.45	32.55	-1	30,328	0.00%
2018/11/05	2	33.73	21	33.72	34.05	-19	30,079	-0.06%
2018/11/02	27	33.30	29	33.15	33.30	-2	29,779	-0.01%
2018/11/01	71	32.63	48	33.22	32.75	23	29,018	0.08%
2018/10/31	11	31.00	2	31.10	31.40	9	27,766	0.03%
2018/10/30	26	28.30	27	28.35	28.55	-1	27,535	0.00%
2018/10/29	6	27.06	4	27.68	28.65	2	27,409	0.01%
2018/10/26	14	26.74	17	26.46	26.05	-3	27,322	-0.01%
2018/10/25	5	27.04	13	26.56	26.55	-8	27,120	-0.03%
2018/10/24	6	30.82	8	31.01	29.50	-2	26,849	-0.01%
2018/10/23	10	31.50	14	31.87	31.35	-4	26,639	-0.02%
2018/10/22	11	33.10	1	33.20	33.10	10	26,588	0.04%
2018/10/19	1	32.25	0	0.00	32.35	1	26,568	0.00%
2018/10/18	2	34.03	1	33.40	33.25	1	26,457	0.00%
2018/10/17	4	33.26	25	33.38	33.10	-21	26,349	-0.08%
2018/10/16	18	33.75	12	33.98	33.25	6	26,327	0.02%
2018/10/15	1	31.80	0	0.00	32.00	1	26,269	0.00%
2018/10/12	3	31.95	3	32.18	31.85	0	26,475	0.00%
2018/10/11	1	32.10	0	0.00	31.80	1	26,210	0.00%
2018/10/09	30	35.93	29	35.81	35.30	1	26,240	0.00%
2018/10/08	10	37.30	0	0.00	35.15	10	26,051	0.04%
2018/10/05	16	36.52	8	37.03	36.80	8	25,907	0.03%
2018/10/04	2	40.45	0	0.00	40.00	2	25,635	0.01%
2018/10/03	25	40.33	40	40.31	40.40	-15	25,839	-0.06%
2018/10/02	14	43.63	3	43.27	42.60	11	26,084	0.04%
2018/10/01	3	42.85	12	43.20	43.20	-9	26,286	-0.03%
2018/09/28	2	43.50	2	43.08	43.50	0	26,732	0.00%
2018/09/27	4	42.94	2	43.40	42.20	2	26,709	0.01%
2018/09/26	10	44.25	16	44.35	43.80	-6	27,040	-0.02%
2018/09/25	60	45.21	17	44.92	44.15	43	26,956	0.16%
2018/09/21	22	43.21	46	43.62	43.85	-24	26,206	-0.09%
2018/09/20	4	40.86	13	40.97	40.75	-9	25,600	-0.04%
2018/09/19	2	42.10	4	41.80	40.20	-2	25,686	-0.01%
2018/09/18	17	41.36	9	41.80	40.95	8	25,896	0.03%
2018/09/17	51	41.51	46	41.64	42.40	5	26,186	0.02%
2018/09/14	13	39.70	40	40.50	41.45	-27	25,773	-0.10%
2018/09/13	18	39.42	35	39.15	37.70	-17	25,506	-0.07%
2018/09/12	25	38.74	9	38.69	38.65	16	25,568	0.06%
2018/09/11	8	39.03	28	39.66	39.60	-20	25,723	-0.08%
2018/09/10	44	37.89	10	38.30	37.45	34	25,491	0.13%
2018/09/07	13	41.16	10	40.78	41.50	3	25,119	0.01%
2018/09/06	1	44.25	0	0.00	44.00	1	25,060	0.00%
2018/09/04	5	43.90	8	43.94	43.85	-3	27,102	-0.01%
2018/09/03	6	44.71	0	0.00	43.55	6	27,874	0.02%
2018/08/31	7	46.50	0	0.00	47.25	7	28,015	0.02%
2018/08/30	2	47.50	32	48.50	47.50	-30	28,162	-0.11%
2018/08/29	11	47.00	2	47.40	47.60	9	28,205	0.03%
2018/08/28	31	47.43	5	47.89	47.10	26	28,746	0.09%
2018/08/27	6	45.31	12	46.35	47.20	-6	28,901	-0.02%
2018/08/24	10	43.95	0	0.00	42.95	10	29,383	0.03%
2018/08/23	0	0.00	1	46.85	46.40	-1	30,829	0.00%
2018/08/21	0	0.00	1	47.45	47.00	-1	33,184	0.00%
2018/08/20	14	47.24	1	47.20	47.00	13	34,269	0.04%
2018/08/17	4	51.25	1	51.80	51.80	3	34,573	0.01%
2018/08/16	4	50.29	3.5	50.86	51.20	0.5	34,777	0.00%
2018/08/15	4.5	51.29	1	52.50	50.20	3.5	35,119	0.01%
2018/08/14	3	53.53	3	53.37	53.50	0	35,718	0.00%
2018/08/13	7	54.33	9	55.26	53.60	-2	35,970	-0.01%
2018/08/10	0	0.00	5	59.50	58.80	-5	36,641	-0.01%
2018/08/09	1	59.20	0	0.00	59.60	1	38,103	0.00%
2018/08/08	10	58.80	7	58.44	58.60	3	39,838	0.01%
2018/08/07	5	59.34	13	59.36	59.50	-8	40,602	-0.02%
2018/08/06	2	57.90	4.5	57.68	58.30	-2.5	41,808	-0.01%
2018/08/03	13	56.40	21	56.10	57.80	-8	42,958	-0.02%
2018/08/02	3	57.47	5	59.24	56.50	-2	43,259	0.00%
2018/08/01	0	0.00	2	62.30	61.80	-2	43,841	0.00%
2018/07/31	3	61.03	0	0.00	63.00	3	45,167	0.01%
2018/07/30	0	0.00	2	62.50	61.80	-2	45,338	0.00%
2018/07/27	5	63.38	0	0.00	64.60	5	45,469	0.01%
2018/07/26	3	64.10	11.2	63.88	63.30	-8.2	45,878	-0.02%
2018/07/25	3	63.80	3	63.40	63.00	0	46,171	0.00%
2018/07/24	4	62.98	2	62.70	62.90	2	46,194	0.00%
2018/07/23	11	60.47	3	61.23	62.80	8	46,073	0.02%
2018/07/20	9	64.17	9	64.67	62.40	0	46,066	0.00%
2018/07/19	8	64.09	12	63.84	64.00	-4	45,727	-0.01%
2018/07/18	2	60.45	3.1	62.15	61.50	-1.1	46,120	0.00%
2018/07/17	2	63.85	2	64.20	62.60	0	46,538	0.00%
2018/07/16	21	64.00	1	63.10	64.30	20	47,402	0.04%
2018/07/13	10	63.12	7	63.89	62.30	3	48,285	0.01%
2018/07/11	16	61.87	12	61.31	62.00	4	47,915	0.01%
2018/07/10	1	61.40	17	61.32	62.40	-16	47,730	-0.03%
2018/07/09	13	58.75	14	59.29	57.80	-1	47,682	0.00%
2018/07/06	13	57.13	15	56.52	58.70	-2	47,345	0.00%
2018/07/05	7	54.33	16.1	53.63	53.90	-9.1	46,923	-0.02%
2018/07/04	5	54.28	5	55.84	53.00	0	46,768	0.00%
2018/07/03	5	59.12	4	59.48	58.10	1	46,387	0.00%
2018/07/02	21	59.97	20	59.80	59.10	1	46,387	0.00%
2018/06/29	0	0.00	1	62.30	62.30	-1	46,271	0.00%
2018/06/28	18	62.18	17	62.13	60.80	1	46,268	0.00%
2018/06/27	4	61.13	8	60.39	61.60	-4	45,965	-0.01%
2018/06/26	4.1	59.65	13	60.14	60.70	-8.9	45,735	-0.02%
2018/06/25	0	0.00	1	58.50	57.60	-1	45,247	0.00%
2018/06/22	11	60.55	0.4	59.70	59.70	10.6	45,234	0.02%
2018/06/21	11	62.73	17.3	62.77	62.50	-6.3	45,060	-0.01%
2018/06/20	14	61.91	3	63.50	60.60	11	44,997	0.02%
2018/06/19	16	65.19	46	64.77	64.50	-30	44,847	-0.07%
2018/06/15	3	66.90	0	0.00	66.60	3	44,751	0.01%
2018/06/14	5	66.10	8	67.75	68.10	-3	44,648	-0.01%
2018/06/13	32	67.99	3	69.10	67.00	29	44,859	0.06%
2018/06/12	27	73.03	16	72.64	70.00	11	44,681	0.02%
2018/06/11	23	66.13	35	67.77	69.70	-12	43,257	-0.03%
2018/06/08	4	63.25	17	63.86	63.40	-13	42,538	-0.03%
2018/06/07	20	66.09	20	65.50	65.00	0	42,363	0.00%
2018/06/06	22	65.45	14	64.41	66.00	8	42,989	0.02%
2018/06/05	19.2	65.17	21	63.41	63.70	-1.8	43,474	0.00%
2018/06/04	17	66.67	2	67.25	67.30	15	42,688	0.04%
2018/06/01	26	67.87	7	68.80	67.10	19	42,378	0.04%
2018/05/31	31	70.73	13	72.10	69.90	18	41,822	0.04%
2018/05/30	4	67.10	6	66.93	67.80	-2	40,393	0.00%
2018/05/29	14	68.15	33	67.50	66.40	-19	39,562	-0.05%
2018/05/28	13	64.20	31	64.86	64.80	-18	37,968	-0.05%
2018/05/25	5	59.92	13	60.29	60.50	-8	36,847	-0.02%
2018/05/24	5	59.22	6	59.45	59.30	-1	36,381	0.00%
2018/05/23	8	60.14	16	59.08	58.90	-8	36,141	-0.02%
2018/05/22	29	60.00	1	61.40	58.50	28	35,613	0.08%
2018/05/21	17	63.32	27	62.96	62.60	-10	34,997	-0.03%
2018/05/18	33	62.53	27	63.05	63.20	6	34,507	0.02%
2018/05/17	63	63.30	45	63.34	61.20	18	33,760	0.05%
2018/05/16	26	60.87	54	61.99	62.00	-28	32,460	-0.09%
2018/05/15	12	57.81	20	57.80	57.30	-8	31,009	-0.03%
2018/05/14	16	55.57	12	56.06	58.10	4	30,392	0.01%
2018/05/11	44	55.31	29	54.47	52.90	15	29,133	0.05%
2018/05/10	8	52.08	10	51.95	53.50	-2	27,993	-0.01%
2018/05/09	34	52.98	84	53.07	52.50	-50	27,547	-0.18%
2018/05/08	82	53.36	20	53.30	53.80	62	26,881	0.23%
2018/05/07	11	48.09	6	48.80	50.00	5	25,652	0.02%
2018/05/04	8	47.86	12	47.68	47.25	-4	25,600	-0.02%
2018/05/03	6	49.63	27	49.61	48.75	-21	25,913	-0.08%
2018/05/02	14	48.86	23	48.80	48.90	-9	25,992	-0.03%
2018/04/30	4	47.08	7	47.13	46.80	-3	26,032	-0.01%
2018/04/27	2	46.75	3	46.63	46.50	-1	27,327	0.00%
2018/04/26	16	46.97	5	48.12	45.90	11	28,276	0.04%
2018/04/25	15	47.01	5	46.68	47.60	10	28,445	0.04%
2018/04/24	30	48.62	54	48.65	46.25	-24	29,126	-0.08%
2018/04/23	67	50.41	67	50.25	48.80	0	28,557	0.00%
2018/04/20	73	48.94	27	49.14	48.70	46	28,578	0.16%
2018/04/19	22	47.64	22	48.03	49.10	0	27,712	0.00%
2018/04/17	9	45.24	9	44.87	44.05	0	26,930	0.00%
2018/04/16	3	46.18	3	45.82	45.50	0	27,170	0.00%
2018/04/13	10	46.85	4	46.46	45.65	6	27,575	0.02%
2018/04/11	11	45.68	15	45.66	45.05	-4	28,225	-0.01%
2018/04/10	1	44.85	0	0.00	44.60	1	28,851	0.00%
2018/04/09	1	44.00	0	0.00	43.80	1	29,531	0.00%
2018/03/31	2	43.60	3	44.05	44.00	-1	29,953	0.00%
2018/03/30	0	0.00	13	44.97	44.70	-13	30,304	-0.04%
2018/03/29	4	46.68	1	45.90	45.50	3	30,876	0.01%
2018/03/28	1	46.15	0	0.00	45.80	1	30,715	0.00%
2018/03/27	4	47.14	11	46.95	47.15	-7	30,879	-0.02%
2018/03/26	3	45.70	0	0.00	45.75	3	31,408	0.01%
2018/03/23	3	45.30	0	0.00	45.00	3	31,596	0.01%
2018/03/22	2	47.35	11	48.26	47.05	-9	31,550	-0.03%
2018/03/21	2	47.85	3	47.40	47.00	-1	31,458	0.00%
2018/03/20	6	47.07	9	47.19	47.25	-3	31,677	-0.01%
2018/03/19	31	48.51	16	48.18	47.65	15	31,851	0.05%
2018/03/16	14	48.24	11	48.50	47.20	3	31,592	0.01%
2018/03/15	21	46.66	10	46.72	47.00	11	31,638	0.03%
2018/03/14	4	47.00	31	48.07	46.90	-27	31,960	-0.08%
2018/03/13	11	48.39	22	48.21	48.55	-11	32,804	-0.03%
2018/03/12	23	48.05	5	48.01	47.75	18	33,151	0.05%
2018/03/09	4	45.54	8	45.61	47.50	-4	33,111	-0.01%
2018/03/08	2	43.25	4	43.08	43.20	-2	33,139	-0.01%
2018/03/07	1	42.50	4	42.90	42.70	-3	33,542	-0.01%
2018/03/06	7	42.60	5	42.62	42.40	2	33,993	0.01%
2018/03/05	9	42.30	12	43.03	41.40	-3	34,392	-0.01%
2018/03/01	0	0.00	14	45.04	45.00	-14	35,135	-0.04%
2018/02/27	9	45.84	2	45.60	45.30	7	35,753	0.02%
2018/02/26	1	45.70	3	45.82	45.50	-2	36,140	-0.01%
2018/02/23	0	0.00	2	45.03	44.50	-2	36,662	-0.01%
2018/02/22	2	44.25	0	0.00	44.15	2	38,036	0.01%
2018/02/21	1	44.55	5	44.76	45.00	-4	39,623	-0.01%
2018/02/12	0	0.00	3	43.55	43.00	-3	39,949	-0.01%
2018/02/09	4	41.21	1	42.50	42.90	3	40,294	0.01%
2018/02/08	4	43.51	3	44.67	43.50	1	40,591	0.00%
2018/02/07	3	44.67	4	45.49	45.10	-1	40,855	0.00%
2018/02/06	8	44.00	23	45.45	42.50	-15	41,706	-0.04%
2018/02/05	2	45.28	13	45.87	47.20	-11	43,336	-0.03%
2018/02/02	1	47.05	18	47.14	47.20	-17	44,680	-0.04%
2018/02/01	3	48.18	3	48.92	48.00	0	46,364	0.00%
2018/01/31	22	46.83	3	47.12	48.00	19	47,867	0.04%
2018/01/30	3	49.47	2	48.60	48.60	1	48,603	0.00%
2018/01/29	15	49.89	4	49.63	49.85	11	48,644	0.02%
2018/01/26	6	50.44	9	49.69	49.00	-3	48,988	-0.01%
2018/01/25	11	50.64	7	52.19	49.50	4	48,892	0.01%
2018/01/24	23	52.70	15	52.41	52.30	8	48,813	0.02%
2018/01/23	18	53.86	3	54.33	52.40	15	49,067	0.03%
2018/01/22	18	51.78	42.3	51.39	53.60	-24.3	48,434	-0.05%
2018/01/19	22	48.40	10	48.30	48.75	12	49,111	0.02%
2018/01/18	27	48.47	64	48.42	47.90	-37	49,222	-0.08%
2018/01/17	0	0.00	2	47.50	46.90	-2	49,485	0.00%
2018/01/16	39	47.73	12	47.71	47.05	27	50,360	0.05%
2018/01/15	8	46.19	4	47.03	47.00	4	51,050	0.01%
2018/01/12	7.7	46.85	3	46.52	45.90	4.7	51,888	0.01%
2018/01/11	2	45.65	5	45.71	46.20	-3	52,157	-0.01%
2018/01/10	13	46.38	8	46.30	45.85	5	52,303	0.01%
2018/01/09	23	46.50	25	46.42	47.25	-2	52,530	0.00%
2018/01/08	6	46.01	3	46.50	45.05	3	52,941	0.01%
2018/01/05	39	47.83	14	47.75	47.15	25	53,817	0.05%
2018/01/04	24	44.66	27	45.33	46.50	-3	54,411	-0.01%
2018/01/03	11	44.15	14	44.44	43.95	-3	53,809	-0.01%
2018/01/02	15	42.50	7	42.41	42.35	8	53,322	0.02%