合晶 (6182)-華南永昌-頭份券商分點個股進出

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
39.70
漲跌
▼0.05
漲幅
-0.13%
成交量
2,101張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合晶 (6182)籌碼相關－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份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
2024/04/18	1.1	39.66	0	0.00	39.70	1.1	2,977	0.04%
2024/04/16	1.1	39.01	0	0.00	38.90	1.1	2,945	0.04%
2024/04/15	1	40.10	1	40.10	40.10	0	2,945	0.00%
2024/04/12	0	0.00	1	39.50	39.45	-1	2,947	-0.03%
2024/04/11	0.2	39.75	1	39.70	39.55	-0.8	2,967	-0.03%
2024/04/09	1	39.80	2	39.80	39.90	-1	3,025	-0.03%
2024/04/08	1	39.85	0	0.00	40.00	1	3,039	0.03%
2024/04/01	2	39.50	0	0.00	39.90	2	3,203	0.06%
2024/03/28	2	38.80	0	0.00	38.80	2	3,278	0.06%
2024/03/27	1	39.05	2	39.30	39.00	-1	3,324	-0.03%
2024/03/26	2	38.85	5	39.40	38.75	-3	3,388	-0.09%
2024/03/25	8.1	39.56	0	0.00	39.10	8.1	3,432	0.24%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/18	1	39.25	0	0.00	38.80	1	4,353	0.02%
2024/03/15	1	39.90	0	0.00	39.70	1	4,579	0.02%
2024/03/14	1	40.10	0	0.00	40.20	1	4,547	0.02%
2024/03/13	4	41.64	0	0.00	40.70	4	4,537	0.09%
2024/03/12	0	0.00	1.6	41.30	41.20	-1.6	4,493	-0.04%
2024/03/11	3	42.35	10	42.02	41.60	-7	4,453	-0.16%
2024/03/08	25	42.33	10	42.15	42.35	15	4,322	0.35%
2024/03/07	1	40.00	0	0.00	39.95	1	3,985	0.03%
2024/03/06	1	39.90	0	0.00	39.85	1	3,958	0.03%
2024/03/05	0.5	40.44	1	40.55	40.10	-0.6	3,980	-0.01%
2024/03/04	0	0.00	4	40.15	40.10	-4	3,992	-0.10%
2024/03/01	1	40.05	4	39.95	39.90	-3	4,022	-0.07%
2024/02/29	1.1	39.95	0	0.00	39.80	1.1	4,017	0.03%
2024/02/27	1.1	39.91	3	40.13	39.90	-2	4,006	-0.05%
2024/02/23	2.1	41.21	0	0.00	41.00	2.1	3,963	0.05%
2024/02/21	5	41.20	0	0.00	41.20	5	3,965	0.13%
2024/02/16	1	41.35	0	0.00	41.40	1	3,966	0.03%
2024/02/02	2	40.80	0	0.00	41.00	2	3,969	0.05%
2024/01/30	2.2	41.05	0	0.00	40.55	2.2	4,055	0.05%
2024/01/24	1	42.35	0	0.00	42.35	1	4,158	0.02%
2024/01/22	2	42.45	2	42.60	42.55	0	4,248	0.00%
2024/01/17	0.1	42.40	0	0.00	42.20	0.1	4,333	0.00%
2024/01/11	0	0.00	4	42.60	42.80	-4	4,325	-0.09%
2024/01/09	0.1	42.85	0	0.00	43.05	0.1	4,338	0.00%
2024/01/05	1	43.10	0	0.00	43.05	1	4,347	0.02%
2024/01/02	0.1	43.20	0	0.00	43.05	0.1	4,297	0.00%
2023/12/28	1.1	44.04	0	0.00	43.55	1.1	4,277	0.03%
2023/12/26	10	44.00	10	44.06	44.15	0	4,172	0.00%
2023/12/25	0	0.00	2	43.55	43.75	-2	4,130	-0.05%
2023/12/20	7	44.74	0	0.00	44.65	7	3,989	0.18%
2023/12/19	3	44.97	0	0.00	45.00	3	3,943	0.08%
2023/12/18	1	46.30	0	0.00	46.05	1	3,839	0.03%
2023/12/15	33	48.41	35	48.53	48.05	-2	3,768	-0.05%
2023/12/14	4	47.39	0	0.00	47.40	4	3,495	0.11%
2023/12/13	4	48.26	1	48.25	46.45	3	3,474	0.09%
2023/12/12	5	46.52	6	46.58	47.60	-1	3,179	-0.03%
2023/11/24	1	43.85	1	44.20	43.85	0	3,305	0.00%
2023/11/22	1	43.70	0	0.00	43.70	1	3,317	0.03%
2023/11/16	0	0.00	3.1	43.70	43.80	-3.1	3,373	-0.09%
2023/11/14	0.1	42.75	0	0.00	42.65	0.1	3,404	0.00%
2023/11/13	0	0.00	1	43.00	42.95	-1	3,426	-0.03%
2023/11/10	1	42.35	0	0.00	42.90	1	3,449	0.03%
2023/11/08	1	43.15	0	0.00	43.15	1	3,457	0.03%
2023/11/07	3.1	43.14	2	43.10	43.00	1.1	3,444	0.03%
2023/11/06	2.1	43.55	2	43.65	43.50	0.1	3,448	0.00%
2023/11/02	0	0.00	2	44.98	45.15	-2	3,480	-0.06%
2023/11/01	3	43.62	1	44.75	44.60	2	3,501	0.06%
2023/10/31	1.1	43.94	0	0.00	43.60	1.1	3,473	0.03%
2023/10/27	1	47.00	1	46.60	45.80	0	3,464	0.00%
2023/10/26	1	45.00	0	0.00	45.45	1	3,495	0.03%
2023/10/13	0	0.00	11	46.46	46.50	-11	3,861	-0.28%
2023/10/12	1	45.85	4	45.78	45.85	-3	3,963	-0.08%
2023/10/05	10	45.95	0	0.00	46.00	10	4,280	0.23%
2023/09/27	1.1	44.01	0	0.00	44.00	1.1	4,641	0.02%
2023/09/21	1	45.00	2	45.18	44.85	-1	4,742	-0.02%
2023/09/20	2	44.70	0	0.00	44.90	2	4,817	0.04%
2023/09/19	0	0.00	2	46.28	45.70	-2	4,900	-0.04%
2023/09/18	0	0.00	1	47.10	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	1	46.90	46.50	-1	4,802	-0.02%
2023/09/14	5	46.06	0	0.00	46.00	5	4,750	0.11%
2023/09/13	0.2	46.05	0	0.00	45.90	0.2	4,749	0.00%
2023/09/12	2	45.93	3	45.97	45.65	-1	4,776	-0.02%
2023/09/08	0	0.00	3	44.85	44.85	-3	5,009	-0.06%
2023/09/07	1	45.20	4	45.00	44.85	-3	4,970	-0.06%
2023/09/06	0	0.00	1	43.90	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	2	43.60	43.55	-2	4,848	-0.04%
2023/09/04	0	0.00	3	43.15	43.20	-3	4,859	-0.06%
2023/09/01	0	0.00	1	43.15	43.10	-1	4,864	-0.02%
2023/08/30	0	0.00	2	42.55	42.45	-2	4,885	-0.04%
2023/08/29	0	0.00	4	42.05	42.50	-4	4,909	-0.08%
2023/08/28	0	0.00	3	42.20	42.00	-3	4,910	-0.06%
2023/08/23	2	42.20	1	41.90	42.00	1	4,928	0.02%
2023/08/22	1	41.80	1	41.85	41.65	0	4,921	0.00%
2023/08/18	0	0.00	1	41.05	41.25	-1	4,893	-0.02%
2023/08/17	2	40.63	1	39.70	40.80	1	4,877	0.02%
2023/08/16	1	39.85	0	0.00	39.90	1	4,857	0.02%
2023/08/15	1	39.00	2	39.45	39.25	-1	4,833	-0.02%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/10	2	39.95	1	39.95	40.00	1	4,773	0.02%
2023/08/09	5	40.53	0	0.00	40.45	5	4,724	0.11%
2023/08/08	2	41.75	0	0.00	41.50	2	4,637	0.04%
2023/08/04	1	42.75	1	42.80	42.70	0	4,583	0.00%
2023/08/02	2	42.40	0	0.00	42.45	2	4,603	0.04%
2023/08/01	1	42.70	0	0.00	43.05	1	4,540	0.02%
2023/07/31	0.1	42.80	0	0.00	42.50	0.1	4,534	0.00%
2023/07/27	0.2	43.73	0	0.00	43.60	0.2	4,464	0.00%
2023/07/26	2	42.80	0	0.00	42.75	2	4,454	0.04%
2023/07/25	1	43.55	0	0.00	43.55	1	4,430	0.02%
2023/07/24	5	43.56	1	43.05	43.05	4	4,423	0.09%
2023/07/21	1	44.70	0	0.00	44.40	1	4,421	0.02%
2023/07/19	0	0.00	1	46.50	45.60	-1	4,456	-0.02%
2023/07/18	3	48.58	2	48.65	48.60	1	4,399	0.02%
2023/07/17	4	48.50	0	0.00	48.90	4	4,293	0.09%
2023/07/14	6	48.08	0	0.00	48.45	6	4,239	0.14%
2023/07/13	3	47.68	0	0.00	47.35	3	4,166	0.07%
2023/07/12	0	0.00	5.2	48.16	48.10	-5.2	4,123	-0.13%
2023/07/11	1.2	47.83	21	47.89	47.80	-19.8	4,014	-0.49%
2023/07/10	20	47.20	2	47.33	47.30	18	3,981	0.45%
2023/07/07	2	46.55	2	46.50	46.70	0	3,963	0.00%
2023/07/06	3	47.62	1	47.70	47.75	2	3,922	0.05%
2023/07/03	1	47.85	1	47.40	47.30	0	3,841	0.00%
2023/06/30	0	0.00	1	47.15	47.30	-1	3,822	-0.03%
2023/06/29	0	0.00	4	46.81	46.95	-4	3,842	-0.10%
2023/06/28	5	47.30	0	0.00	47.20	5	3,834	0.13%
2023/06/27	0	0.00	4	47.10	46.60	-4	3,836	-0.10%
2023/06/26	0	0.00	14.3	46.20	46.15	-14.3	3,751	-0.38%
2023/06/21	0	0.00	2	46.05	46.15	-2	3,831	-0.05%
2023/06/20	1	45.70	0	0.00	45.95	1	3,980	0.03%
2023/06/19	0	0.00	1	46.35	46.25	-1	4,117	-0.02%
2023/06/16	1	46.00	3	46.50	46.65	-2	4,269	-0.05%
2023/06/15	3	46.38	2	46.18	46.40	1	4,270	0.02%
2023/06/14	2	46.15	1	45.50	46.30	1	4,244	0.02%
2023/06/09	1	43.85	0	0.00	43.90	1	4,224	0.02%
2023/06/08	5	44.32	0	0.00	44.05	5	4,254	0.12%
2023/06/07	0	0.00	8	44.96	45.20	-8	4,335	-0.18%
2023/06/06	1	44.80	0	0.00	45.20	1	4,371	0.02%
2023/06/05	2	45.43	2	45.50	45.40	0	4,430	0.00%
2023/06/02	0	0.00	4	45.09	44.75	-4	4,433	-0.09%
2023/05/29	0	0.00	22	44.94	44.80	-22	4,461	-0.49%
2023/05/26	1	44.15	0	0.00	44.05	1	4,455	0.02%
2023/05/23	0	0.00	1	44.25	44.10	-1	4,510	-0.02%
2023/05/17	0	0.00	1	43.10	43.00	-1	4,643	-0.02%
2023/05/10	1	42.50	0	0.00	42.60	1	4,903	0.02%
2023/05/09	1	42.95	0	0.00	42.60	1	4,975	0.02%
2023/05/04	1	43.90	0	0.00	43.95	1	5,109	0.02%
2023/05/03	2	44.05	2	43.60	44.10	0	5,198	0.00%
2023/05/02	0	0.00	1	43.35	44.00	-1	5,268	-0.02%
2023/04/28	6	43.33	4	43.28	43.20	2	5,378	0.04%
2023/04/27	1	42.50	0	0.00	43.20	1	5,360	0.02%
2023/04/26	10	42.50	0	0.00	42.50	10	5,334	0.19%
2023/04/25	4	43.34	5	43.30	42.55	-1	5,320	-0.02%
2023/04/24	3	43.68	1	43.60	43.55	2	5,314	0.04%
2023/04/20	4	45.59	10	45.34	45.15	-6	5,273	-0.11%
2023/04/19	3	45.73	2	45.30	45.25	1	5,337	0.02%
2023/04/18	0	0.00	7	46.15	46.15	-7	5,261	-0.13%
2023/04/17	3	46.15	0	0.00	46.15	3	5,238	0.06%
2023/04/14	16	46.72	0	0.00	46.70	16	5,182	0.31%
2023/04/13	7	47.29	4	46.85	46.85	3	5,147	0.06%
2023/04/12	1	48.05	1	48.25	48.35	0	5,035	0.00%
2023/04/10	0	0.00	1	48.50	48.65	-1	4,980	-0.02%
2023/04/07	0	0.00	5	47.90	47.90	-5	4,918	-0.10%
2023/04/06	1	47.60	0	0.00	47.60	1	4,906	0.02%
2023/03/27	0	0.00	1	48.60	48.90	-1	4,706	-0.02%
2023/03/24	2	49.20	5	49.32	49.35	-3	4,633	-0.06%
2023/03/23	18	49.17	2	49.40	49.55	16	4,531	0.35%
2023/03/22	0	0.00	2	48.48	48.90	-2	4,355	-0.05%
2023/03/21	2	47.98	4	48.08	47.70	-2	4,191	-0.05%
2023/03/20	1	47.25	0	0.00	47.20	1	4,007	0.02%
2023/03/16	8	46.51	3	46.00	46.45	5	3,860	0.13%
2023/03/15	2	45.45	4	45.95	45.95	-2	3,782	-0.05%
2023/03/14	2	44.30	2	45.15	44.90	0	3,738	0.00%
2023/03/09	2	46.65	0	0.00	46.20	2	3,782	0.05%
2023/03/08	0	0.00	1	46.25	46.90	-1	3,772	-0.03%
2023/03/07	1	46.15	0	0.00	46.10	1	3,742	0.03%
2023/02/20	0	46.45	0	0.00	46.35	0	4,028	0.00%
2023/02/06	0	45.25	0	0.00	44.70	0	4,616	0.00%
2023/01/30	0	0.00	10	43.30	44.50	-10	4,570	-0.22%
2023/01/17	5	42.00	0	0.00	42.10	5	4,472	0.11%
2023/01/16	1	41.95	0	0.00	42.20	1	4,562	0.02%
2023/01/13	4	42.23	4	41.85	41.80	0	4,593	0.00%
2023/01/12	5	42.68	1	42.60	42.55	4	4,600	0.09%
2023/01/09	13	43.62	13	43.81	44.25	0	4,683	0.00%
2023/01/06	0	0.00	5	42.50	42.50	-5	4,652	-0.11%
2022/12/23	0	41.70	0	0.00	41.80	0	5,471	0.00%
2022/12/22	0	0.00	1	42.35	41.95	-1	5,563	-0.02%
2022/12/19	2	43.40	0	0.00	43.40	2	6,280	0.03%
2022/12/13	0	0.00	1	44.00	43.85	-1	6,483	-0.02%
2022/12/12	1	43.70	0	0.00	43.75	1	6,505	0.02%
2022/12/06	1	46.00	0	0.00	46.00	1	6,609	0.02%
2022/12/02	0	0.00	1	47.50	47.60	-1	6,622	-0.02%
2022/12/01	2	47.75	2	47.35	47.70	0	6,644	0.00%
2022/11/30	1	45.95	0	0.00	45.95	1	6,594	0.02%
2022/11/24	4	46.23	6	46.11	46.50	-2	6,820	-0.03%
2022/11/23	1	45.20	0	0.00	45.20	1	6,795	0.01%
2022/11/21	0	0.00	1	46.00	45.85	-1	7,128	-0.01%
2022/11/17	2	45.93	2	46.20	46.20	0	7,423	0.00%
2022/11/16	1	45.20	3.1	46.11	46.10	-2.1	7,464	-0.03%
2022/11/15	3	45.82	2	45.63	46.00	1	7,430	0.01%
2022/11/14	1.1	45.53	5	44.86	45.00	-3.9	7,468	-0.05%
2022/11/11	1	45.05	4	45.25	44.75	-3	7,530	-0.04%
2022/11/10	3	43.55	1	43.50	43.80	2	7,430	0.03%
2022/11/07	1	42.30	13	42.60	42.35	-12	7,805	-0.15%
2022/11/04	13	41.68	1	41.80	42.20	12	8,032	0.15%
2022/11/03	0	0.00	1	41.25	41.40	-1	8,027	-0.01%
2022/10/28	0	0.00	1	39.05	39.05	-1	8,131	-0.01%
2022/10/27	0	0.00	7	39.69	39.95	-7	8,121	-0.09%
2022/10/26	2	38.20	2	37.60	37.60	0	8,063	0.00%
2022/10/25	7	38.69	1	38.40	38.30	6	8,072	0.07%
2022/10/24	2	39.20	1	38.85	38.95	1	8,111	0.01%
2022/10/21	1	38.65	1	38.65	39.05	0	8,078	0.00%
2022/10/17	1	38.70	0	0.00	39.80	1	8,162	0.01%
2022/10/13	2	36.35	2	38.25	36.40	0	8,282	0.00%
2022/10/12	0	0.00	1	38.70	38.70	-1	8,242	-0.01%
2022/10/07	0	0.00	4	40.60	40.60	-4	8,336	-0.05%
2022/10/05	2	41.30	3	41.93	40.80	-1	8,345	-0.01%
2022/10/04	1	39.50	0	0.00	39.90	1	8,311	0.01%
2022/09/28	110	39.92	108	38.13	37.90	2	8,439	0.02%	大買/大賣/
2022/09/27	5	38.80	3	39.00	40.30	2	8,331	0.02%
2022/09/26	1	40.50	2	41.65	40.15	-1	8,083	-0.01%
2022/09/23	0	0.00	1	44.70	44.60	-1	7,976	-0.01%
2022/09/22	0	0.00	5	45.50	45.80	-5	7,992	-0.06%
2022/09/20	1	46.95	0	0.00	46.60	1	7,971	0.01%
2022/09/15	6	49.07	2	49.15	48.25	4	8,114	0.05%
2022/09/14	1	48.10	0	0.00	48.80	1	8,186	0.01%
2022/09/13	1	49.10	0	0.00	48.90	1	8,228	0.01%
2022/09/12	1	49.55	0	0.00	49.30	1	8,309	0.01%
2022/09/07	0	0.00	19	46.78	46.50	-19	8,480	-0.22%
2022/09/06	3	47.40	4	47.85	47.30	-1	8,494	-0.01%
2022/09/05	8	49.13	7	49.26	48.50	1	8,483	0.01%
2022/09/02	4	51.68	0	0.00	51.00	4	8,479	0.05%
2022/09/01	12	51.18	0	0.00	51.10	12	8,484	0.14%
2022/08/31	20	52.00	1	52.00	52.20	19	8,464	0.22%
2022/08/30	1	51.80	0	0.00	52.00	1	8,477	0.01%
2022/08/29	9	50.83	0	0.00	50.70	9	8,441	0.11%
2022/08/26	2	53.80	5	52.98	52.70	-3	8,393	-0.04%
2022/08/25	26	53.35	24	52.43	53.60	2	8,176	0.02%
2022/08/23	0	0.00	3	49.85	50.70	-3	8,204	-0.04%
2022/08/22	12	51.07	9	51.01	50.80	3	8,484	0.04%
2022/08/19	13	51.82	1	52.10	51.60	12	8,626	0.14%
2022/08/18	3	51.00	1	50.30	51.50	2	8,886	0.02%
2022/08/17	0	0.00	3	51.07	50.90	-3	8,984	-0.03%
2022/08/16	4	51.55	18	51.32	51.00	-14	9,064	-0.15%
2022/08/15	4	50.10	2	50.23	50.20	2	8,954	0.02%
2022/08/12	15	50.30	9	50.28	50.30	6	8,964	0.07%
2022/08/11	12	49.55	9.4	49.67	49.60	2.6	8,792	0.03%
2022/08/10	0	0.00	1	46.80	47.60	-1	8,698	-0.01%
2022/08/09	3	47.15	1	47.10	47.10	2	8,845	0.02%
2022/08/08	0	0.00	5	45.90	45.95	-5	9,344	-0.05%
2022/08/05	7	45.94	3	46.07	46.50	4	9,800	0.04%
2022/08/04	2	45.10	0	0.00	45.30	2	9,801	0.02%
2022/08/03	0	0.00	2	45.35	45.10	-2	9,954	-0.02%
2022/08/02	4	45.54	3	45.52	45.45	1	10,187	0.01%
2022/08/01	55	47.90	55	47.15	47.15	0	10,426	0.00%
2022/07/29	10	47.77	4.1	47.98	47.75	5.9	10,543	0.06%
2022/07/28	0	0.00	3	47.50	47.00	-3	10,780	-0.03%
2022/07/27	1	46.00	2	46.95	47.15	-1	10,957	-0.01%
2022/07/25	2	47.35	2	47.60	47.55	0	11,009	0.00%
2022/07/22	2	48.50	2	48.53	48.10	0	11,136	0.00%
2022/07/21	2	48.43	2	48.68	48.95	0	11,207	0.00%
2022/07/20	6	47.82	5	47.84	47.25	1	11,225	0.01%
2022/07/19	1	46.40	0	0.00	46.55	1	11,345	0.01%
2022/07/18	3	48.00	0	0.00	48.20	3	11,402	0.03%
2022/07/15	1	47.50	1	46.50	47.55	0	11,364	0.00%
2022/07/12	1	45.45	0	0.00	44.00	1	11,600	0.01%
2022/07/11	6	47.95	5	47.15	47.30	1	11,749	0.01%
2022/07/08	1	45.90	3	46.40	46.40	-2	11,789	-0.02%
2022/07/07	0	0.00	1	44.20	44.90	-1	11,800	-0.01%
2022/07/06	0	0.00	1	43.30	43.30	-1	12,100	-0.01%
2022/07/05	1	44.60	1	46.00	46.00	0	12,371	0.00%
2022/07/01	3	46.60	0	0.00	45.05	3	12,365	0.02%
2022/06/30	3.5	48.58	4	49.78	48.05	-0.5	12,273	0.00%
2022/06/29	3	50.43	4	50.28	50.50	-1	12,324	-0.01%
2022/06/27	0	0.00	1	52.20	52.40	-1	12,592	-0.01%
2022/06/24	0	0.00	2	50.85	50.50	-2	12,776	-0.02%
2022/06/22	2	51.95	31	50.42	50.20	-29	14,000	-0.21%
2022/06/21	0	0.00	2	51.20	52.40	-2	14,530	-0.01%
2022/06/17	2	53.25	0	0.00	52.60	2	14,885	0.01%
2022/06/16	4	56.38	0	0.00	54.60	4	14,888	0.03%
2022/06/15	6	57.55	0	0.00	57.00	6	14,993	0.04%
2022/06/14	0	0.00	1	57.90	58.40	-1	15,309	-0.01%
2022/06/13	4	58.18	1	58.70	57.70	3	15,378	0.02%
2022/06/10	1	60.60	2	60.40	60.50	-1	15,371	-0.01%
2022/06/09	3	61.13	5	61.04	61.00	-2	15,626	-0.01%
2022/06/08	4	61.78	14	61.86	60.80	-10	15,664	-0.06%
2022/06/07	1	61.10	1	61.10	61.30	0	15,905	0.00%
2022/06/06	13	60.94	1	61.00	61.00	12	16,035	0.07%
2022/06/02	3	62.03	2	61.80	61.60	1	16,288	0.01%
2022/06/01	0	0.00	10	61.86	61.60	-10	16,483	-0.06%
2022/05/31	6	62.63	5	62.70	62.30	1	16,488	0.01%
2022/05/30	4	61.98	12	62.41	62.00	-8	16,441	-0.05%
2022/05/27	9	61.29	6.2	60.81	60.70	2.8	16,268	0.02%
2022/05/26	7	60.66	3	60.80	60.00	4	16,175	0.02%
2022/05/25	5	59.02	5	59.52	59.80	0	15,883	0.00%
2022/05/24	2	59.25	1	57.50	57.50	1	15,892	0.01%
2022/05/23	0	0.00	2	59.60	59.40	-2	15,785	-0.01%
2022/05/20	0	0.00	4	59.38	59.60	-4	15,830	-0.03%
2022/05/19	1	57.90	3	59.17	59.60	-2	15,801	-0.01%
2022/05/18	6	59.47	7	59.54	59.30	-1	15,781	-0.01%
2022/05/17	4	59.03	9	59.93	60.10	-5	15,738	-0.03%
2022/05/16	9	59.26	16	59.99	58.60	-7	15,715	-0.04%
2022/05/13	6	58.52	16	58.60	59.70	-10	15,340	-0.07%
2022/05/12	6	56.08	3	56.50	55.50	3	15,166	0.02%
2022/05/11	6	57.45	1	56.90	56.90	5	15,825	0.03%
2022/05/10	4	56.13	4	56.75	58.00	0	16,239	0.00%
2022/05/09	3	57.00	15	56.99	56.60	-12	16,322	-0.07%
2022/05/06	4	55.28	1	55.50	55.50	3	16,342	0.02%
2022/05/05	2	57.85	0	0.00	57.80	2	16,717	0.01%
2022/05/04	14	55.44	10	55.42	55.60	4	16,714	0.02%
2022/04/29	1	55.00	1	55.70	54.30	0	17,101	0.00%
2022/04/28	2	54.75	1	54.70	54.70	1	17,318	0.01%
2022/04/26	2	55.20	1	56.10	54.70	1	17,287	0.01%
2022/04/25	4	54.98	2	55.00	54.20	2	17,357	0.01%
2022/04/21	1	60.20	3	60.10	59.90	-2	17,766	-0.01%
2022/04/20	10	59.33	2	59.30	58.90	8	18,011	0.04%
2022/04/19	7	60.20	3	60.13	59.30	4	18,412	0.02%
2022/04/18	3	60.30	4	59.58	59.00	-1	18,403	-0.01%
2022/04/15	16	59.06	9	59.66	58.40	7	18,432	0.04%
2022/04/14	3	61.00	1	60.90	60.80	2	18,655	0.01%
2022/04/13	4	62.20	8	62.14	62.40	-4	18,634	-0.02%
2022/04/12	11	60.85	11	62.10	60.90	0	18,821	0.00%
2022/04/11	10	63.32	28	64.53	62.60	-18	18,728	-0.10%
2022/04/08	3	68.13	1	67.90	68.00	2	18,893	0.01%
2022/04/07	0	0.00	2	69.80	68.00	-2	18,970	-0.01%
2022/04/06	1	69.30	3	68.40	69.40	-2	19,232	-0.01%
2022/04/01	0	0.00	1	67.80	69.00	-1	19,662	-0.01%
2022/03/31	2	69.00	4	69.30	68.90	-2	19,841	-0.01%
2022/03/30	24	70.27	25.2	69.78	69.80	-1.2	19,946	-0.01%
2022/03/29	5	69.76	3	70.33	70.00	2	20,416	0.01%
2022/03/28	5	69.02	1	68.60	70.50	4	20,327	0.02%
2022/03/25	44	72.23	62	72.20	71.10	-18	20,092	-0.09%
2022/03/24	13	76.20	3.1	76.02	76.30	9.9	19,374	0.05%
2022/03/23	17	78.66	10	78.63	79.00	7	19,064	0.04%
2022/03/22	1	76.90	22	77.01	77.20	-21	19,631	-0.11%
2022/03/21	2	76.30	3	76.40	75.80	-1	19,753	-0.01%
2022/03/18	0	0.00	2	75.10	75.30	-2	20,122	-0.01%
2022/03/17	2	74.10	4	74.35	74.90	-2	20,327	-0.01%
2022/03/16	0	0.00	1	71.60	70.40	-1	20,662	0.00%
2022/03/15	3	70.73	3	70.67	70.20	0	21,408	0.00%
2022/03/14	7	73.11	11	72.77	72.50	-4	23,269	-0.02%
2022/03/11	2	71.40	10	70.17	71.40	-8	23,531	-0.03%
2022/03/10	3	72.43	0	0.00	71.70	3	24,096	0.01%
2022/03/09	3	69.50	7	69.53	68.60	-4	24,579	-0.02%
2022/03/08	3	70.67	5	69.52	68.10	-2	25,744	-0.01%
2022/03/07	5	73.06	1	72.00	72.00	4	27,870	0.01%
2022/03/04	3	76.33	4	76.43	76.50	-1	30,560	0.00%
2022/03/03	22	78.00	4	77.88	77.40	18	32,162	0.06%
2022/03/02	3	75.33	3	76.17	76.30	0	33,425	0.00%
2022/03/01	0	0.00	2	74.65	75.20	-2	35,505	-0.01%
2022/02/25	3	72.43	1	72.40	72.40	2	37,159	0.01%
2022/02/24	12	72.13	7	73.94	71.50	5	37,706	0.01%
2022/02/23	3	75.37	3	75.60	75.80	0	38,556	0.00%
2022/02/22	8	74.84	0	0.00	74.90	8	38,753	0.02%
2022/02/21	0	0.00	3	77.60	77.30	-3	38,827	-0.01%
2022/02/18	2	77.05	0	0.00	78.30	2	39,120	0.01%
2022/02/17	3	76.70	1	77.00	77.00	2	39,815	0.01%
2022/02/16	8	78.89	7	79.10	78.10	1	39,830	0.00%
2022/02/15	7	78.73	9	78.58	77.80	-2	40,095	0.00%
2022/02/14	58	78.57	51.2	77.84	77.80	6.8	40,215	0.02%
2022/02/11	14.2	79.86	11	80.05	79.70	3.2	40,771	0.01%
2022/02/10	15	77.01	13	77.67	78.10	2	40,750	0.00%
2022/02/09	6	74.80	6	74.70	74.70	0	40,664	0.00%
2022/02/08	5	72.84	4	72.98	73.00	1	41,039	0.00%
2022/02/07	11	72.05	3	72.87	73.40	8	40,868	0.02%
2022/01/26	1	75.10	4	76.33	76.80	-3	40,695	-0.01%
2022/01/25	4	76.02	1	75.40	75.40	3	41,051	0.01%
2022/01/24	0	0.00	2	73.80	75.30	-2	41,508	0.00%
2022/01/21	7	74.76	3	75.03	73.10	4	41,929	0.01%
2022/01/20	3	76.53	0	0.00	77.60	3	41,885	0.01%
2022/01/19	2	77.20	0	0.00	77.10	2	41,826	0.00%
2022/01/18	0	0.00	2	79.35	78.60	-2	41,937	0.00%
2022/01/17	9	79.46	6	79.45	79.30	3	41,950	0.01%
2022/01/14	6	77.53	1	78.10	78.10	5	42,033	0.01%
2022/01/13	2	79.80	6	79.92	79.60	-4	42,427	-0.01%
2022/01/12	4	80.30	5	80.02	78.20	-1	42,420	0.00%
2022/01/11	11	79.19	10	79.57	78.30	1	42,167	0.00%
2022/01/10	1	78.70	2	80.10	80.00	-1	42,243	0.00%
2022/01/07	17	79.36	10	79.33	78.50	7	42,337	0.02%
2022/01/06	6	81.85	1	82.00	82.90	5	41,989	0.01%
2022/01/05	13	82.94	0	0.00	82.50	13	42,144	0.03%
2022/01/04	6	85.30	12	85.45	85.50	-6	42,220	-0.01%
2022/01/03	41	86.69	29	85.01	84.80	12	42,114	0.03%
2021/12/30	5	84.90	0	0.00	85.50	5	42,011	0.01%
2021/12/29	0	0.00	4	85.85	85.00	-4	42,044	-0.01%
2021/12/28	17	85.22	13	85.36	84.20	4	41,934	0.01%
2021/12/27	4	84.40	2	84.45	84.70	2	41,756	0.00%
2021/12/24	13	83.54	3	83.37	82.50	10	41,692	0.02%
2021/12/23	16	84.42	13	84.33	83.20	3	41,679	0.01%
2021/12/22	4	81.30	4.6	81.31	81.00	-0.6	41,410	0.00%
2021/12/21	10	81.56	9	81.09	81.20	1	41,428	0.00%
2021/12/20	1	82.40	1	82.60	82.20	0	41,361	0.00%
2021/12/17	6	82.50	4	83.43	82.40	2	41,536	0.00%
2021/12/16	13	84.74	20	85.49	84.50	-7	41,773	-0.02%
2021/12/15	11	81.61	3	81.50	81.80	8	41,044	0.02%
2021/12/14	13	81.60	28	81.47	81.60	-15	41,013	-0.04%
2021/12/13	52	83.83	68	82.93	82.80	-16	40,747	-0.04%
2021/12/10	45	84.82	43	85.57	84.90	2	40,474	0.00%
2021/12/09	83	86.68	55.3	85.76	84.60	27.7	39,901	0.07%
2021/12/08	43	87.96	46	87.41	88.40	-3	39,235	-0.01%
2021/12/07	16	83.74	6	83.63	84.30	10	37,600	0.03%
2021/12/06	17.1	83.57	12	84.25	83.30	5.1	37,365	0.01%
2021/12/03	15.2	85.91	16	85.56	86.50	-0.8	37,287	0.00%
2021/12/02	67	86.21	55	86.15	85.40	12	37,252	0.03%
2021/12/01	54.1	86.52	66	85.51	86.70	-11.9	36,316	-0.03%
2021/11/30	102	85.60	88	84.80	81.80	14	34,565	0.04%	大買/
2021/11/29	37	78.30	72	81.56	84.90	-35	32,731	-0.11%
2021/11/26	45	77.74	38	77.63	77.20	7	31,324	0.02%
2021/11/25	73	77.77	66	77.54	79.70	7	30,253	0.02%
2021/11/24	11	75.80	40	76.20	76.40	-29	28,302	-0.10%
2021/11/23	13	69.76	8	70.00	69.50	5	27,223	0.02%
2021/11/22	3	69.97	22	70.49	71.20	-19	27,501	-0.07%
2021/11/19	32	68.05	9	68.62	67.30	23	27,702	0.08%
2021/11/18	4	68.08	4	68.30	67.70	0	27,758	0.00%
2021/11/17	10	67.86	77	68.70	68.90	-67	27,904	-0.24%
2021/11/16	17	69.25	21	69.11	68.20	-4	27,849	-0.01%
2021/11/15	7	67.39	0	0.00	67.40	7	27,355	0.03%
2021/11/12	35	67.52	45	67.08	66.80	-10	27,411	-0.04%
2021/11/11	7	68.76	2	68.85	68.60	5	27,191	0.02%
2021/11/10	4	69.78	8	70.14	69.60	-4	27,049	-0.01%
2021/11/09	67	68.62	23	68.58	68.30	44	26,377	0.17%
2021/11/08	21	67.39	28	67.02	66.60	-7	25,834	-0.03%
2021/11/05	6	66.37	12	67.18	66.30	-6	25,599	-0.02%
2021/11/04	22	64.75	23	64.49	64.70	-1	25,211	0.00%
2021/11/03	11	64.50	5	63.92	64.10	6	25,388	0.02%
2021/11/02	26	67.23	33	66.70	65.50	-7	25,396	-0.03%
2021/11/01	26	66.94	26	67.62	68.00	0	25,138	0.00%
2021/10/29	29	63.60	54	64.15	64.20	-25	24,825	-0.10%
2021/10/28	24	62.89	12	61.97	61.60	12	24,286	0.05%
2021/10/27	19	61.81	12	61.98	62.10	7	24,335	0.03%
2021/10/26	34	61.66	24	61.70	61.20	10	24,811	0.04%
2021/10/25	7	61.19	6	61.05	61.60	1	25,087	0.00%
2021/10/22	20	61.86	21	62.06	62.00	-1	25,756	0.00%
2021/10/21	25	60.55	26	61.85	60.50	-1	26,940	0.00%
2021/10/20	5	58.30	3	58.90	58.30	2	27,151	0.01%
2021/10/19	10	57.34	13	57.34	57.10	-3	27,572	-0.01%
2021/10/18	12	57.21	4	57.70	56.80	8	28,329	0.03%
2021/10/15	3	57.80	5	58.42	58.80	-2	28,865	-0.01%
2021/10/14	16	55.73	22	54.92	55.10	-6	29,007	-0.02%
2021/10/13	39.5	56.85	16	56.37	54.90	23.5	29,386	0.08%
2021/10/12	18	58.01	10	58.10	57.70	8	29,393	0.03%
2021/10/08	12	61.23	2	60.80	61.30	10	29,452	0.03%
2021/10/07	8	61.29	11	61.80	62.10	-3	29,875	-0.01%
2021/10/06	5	58.94	2	59.15	58.50	3	31,380	0.01%
2021/10/05	6	59.02	12	58.50	60.40	-6	32,249	-0.02%
2021/10/04	11	60.32	1	58.20	58.20	10	32,428	0.03%
2021/10/01	4	61.05	4	60.68	60.50	0	33,205	0.00%
2021/09/30	3.2	63.28	4	62.85	63.60	-0.8	34,625	0.00%
2021/09/29	15	63.47	7	64.21	63.20	8	34,630	0.02%
2021/09/28	1	68.60	2	68.05	67.10	-1	34,636	0.00%
2021/09/27	12	68.45	5	68.76	68.10	7	34,805	0.02%
2021/09/24	8	69.45	8	69.94	69.00	0	35,209	0.00%
2021/09/23	9	70.22	11	70.07	69.60	-2	35,387	-0.01%
2021/09/22	0	0.00	22	69.10	69.30	-22	35,842	-0.06%
2021/09/17	3	68.10	2	68.15	69.40	1	36,073	0.00%
2021/09/16	2	69.00	2	69.10	69.00	0	36,748	0.00%
2021/09/15	4	67.53	4	67.03	67.10	0	37,667	0.00%
2021/09/14	8	68.44	5	68.48	68.10	3	39,322	0.01%
2021/09/13	9	68.64	8	69.25	68.30	1	40,604	0.00%
2021/09/10	4	67.85	6	68.43	69.30	-2	41,229	0.00%
2021/09/09	10	66.48	9	66.91	67.00	1	43,160	0.00%
2021/09/08	16	65.76	1	65.00	65.00	15	43,523	0.03%
2021/09/07	43	69.87	38	69.27	68.60	5	43,238	0.01%
2021/09/06	8	70.66	11.1	71.01	70.60	-3.1	42,950	-0.01%
2021/09/03	6	70.63	14	71.06	72.00	-8	42,853	-0.02%
2021/09/02	28	71.12	23	72.23	68.80	5	43,072	0.01%
2021/09/01	9	69.51	12	70.12	70.70	-3	42,978	-0.01%
2021/08/31	4	69.68	7	70.14	70.40	-3	43,744	-0.01%
2021/08/30	11	69.78	11	69.75	69.60	0	43,580	0.00%
2021/08/27	14	69.81	9	69.69	68.70	5	43,718	0.01%
2021/08/26	15	70.03	19	69.51	70.20	-4	43,464	-0.01%
2021/08/25	11	68.95	20	68.97	68.70	-9	42,798	-0.02%
2021/08/24	40	66.45	47.2	65.78	64.60	-7.2	41,825	-0.02%
2021/08/23	2	64.40	17	64.65	64.90	-15	41,991	-0.04%
2021/08/20	3	62.33	7	62.30	62.00	-4	42,002	-0.01%
2021/08/19	5	61.64	2	62.55	60.00	3	42,029	0.01%
2021/08/18	54	57.76	53	60.35	60.30	1	42,809	0.00%
2021/08/17	4	57.60	6	58.50	56.00	-2	42,930	0.00%
2021/08/16	4	59.43	4	60.03	59.20	0	42,830	0.00%
2021/08/13	15	60.79	2	63.60	59.80	13	42,736	0.03%
2021/08/12	1	63.00	5	62.20	63.00	-4	42,761	-0.01%
2021/08/11	23	62.92	33	62.64	63.00	-10	42,854	-0.02%
2021/08/10	5	64.64	3	64.47	62.70	2	42,903	0.00%
2021/08/09	11	66.71	7	67.37	65.50	4	43,104	0.01%
2021/08/06	11	69.60	8	70.03	69.30	3	43,250	0.01%
2021/08/05	7	71.44	7	71.24	71.60	0	43,441	0.00%
2021/08/04	45	71.40	37	69.92	69.70	8	43,842	0.02%
2021/08/03	13	69.48	4	69.35	69.00	9	43,935	0.02%
2021/08/02	3	69.77	4	68.70	68.70	-1	44,212	0.00%
2021/07/30	10	71.40	7	71.77	69.80	3	44,358	0.01%
2021/07/29	10	69.86	14.1	68.99	71.80	-4.1	44,148	-0.01%
2021/07/28	16.1	66.95	10	67.30	67.60	6.1	44,340	0.01%
2021/07/27	29	73.37	31	73.03	71.70	-2	44,608	0.00%
2021/07/26	11	71.65	36	70.44	71.20	-25	43,726	-0.06%
2021/07/23	19.2	68.89	19	68.99	67.90	0.2	43,313	0.00%
2021/07/22	31	68.94	43	69.94	69.30	-12	43,250	-0.03%
2021/07/21	19	67.18	23.2	67.45	66.40	-4.2	43,084	-0.01%
2021/07/20	17	65.65	9	65.98	65.10	8	44,059	0.02%
2021/07/19	6	66.90	12	66.79	67.10	-6	45,994	-0.01%
2021/07/16	11	65.40	6	65.72	65.10	5	47,289	0.01%
2021/07/15	12.2	65.46	5	65.80	65.50	7.2	50,274	0.01%
2021/07/14	10	67.23	7	67.24	66.50	3	51,027	0.01%
2021/07/13	43	70.58	29.2	69.43	67.10	13.8	50,995	0.03%
2021/07/12	17	66.56	35	66.88	67.70	-18	49,305	-0.04%
2021/07/09	13	64.29	4	64.00	63.90	9	48,631	0.02%
2021/07/08	10	64.68	8	65.44	64.20	2	49,415	0.00%
2021/07/07	25	63.90	49	63.94	65.70	-24	49,823	-0.05%
2021/07/06	17	60.85	8	61.16	60.70	9	49,067	0.02%
2021/07/05	2	62.20	13	62.21	62.00	-11	50,883	-0.02%
2021/07/02	2	60.35	13	59.91	61.30	-11	51,926	-0.02%
2021/07/01	32	59.19	90	59.61	58.80	-58	52,148	-0.11%
2021/06/30	17	61.96	20	61.98	61.10	-3	51,772	-0.01%
2021/06/29	13	62.59	20	63.13	62.00	-7	51,477	-0.01%
2021/06/28	15	61.27	10	60.95	61.00	5	50,641	0.01%
2021/06/25	17	61.65	19	62.16	60.90	-2	50,287	0.00%
2021/06/24	27	63.21	14.3	63.07	62.80	12.7	49,465	0.03%
2021/06/23	18	62.13	36	62.62	64.50	-18	48,366	-0.04%
2021/06/22	17	60.64	27	60.79	59.60	-10	46,598	-0.02%
2021/06/21	4	58.78	10	58.38	59.20	-6	45,198	-0.01%
2021/06/18	56.2	59.36	64	59.13	58.00	-7.8	44,400	-0.02%
2021/06/17	20	54.23	18	54.61	56.50	2	42,212	0.00%
2021/06/16	17	54.10	12	53.44	53.20	5	41,615	0.01%
2021/06/15	19	54.30	24	54.07	54.50	-5	41,494	-0.01%
2021/06/11	9	54.18	0.3	53.80	53.70	8.7	41,405	0.02%
2021/06/10	20	55.93	18	55.11	55.10	2	41,386	0.00%
2021/06/09	36	55.13	26	54.68	54.50	10	40,538	0.02%
2021/06/08	6	54.52	13	54.21	53.40	-7	39,603	-0.02%
2021/06/07	4	52.10	5	51.10	52.30	-1	38,610	0.00%
2021/06/04	3	51.67	9	52.64	51.50	-6	38,533	-0.02%
2021/06/03	7	52.43	7	51.94	52.70	0	38,248	0.00%
2021/06/02	9	51.53	1	51.00	50.70	8	37,984	0.02%
2021/06/01	4	51.60	14	52.04	51.60	-10	37,889	-0.03%
2021/05/28	1	51.00	2	50.90	50.80	-1	37,541	0.00%
2021/05/27	8	50.06	1	50.00	50.00	7	37,595	0.02%
2021/05/26	31	50.62	12	50.04	49.65	19	38,069	0.05%
2021/05/25	9	47.50	11	49.02	49.35	-2	37,991	-0.01%
2021/05/24	16	44.04	19	44.56	44.90	-3	37,818	-0.01%
2021/05/21	22	43.78	12	44.03	44.10	10	37,958	0.03%
2021/05/20	11	43.07	12	44.16	42.90	-1	38,330	0.00%
2021/05/19	6	45.10	7	44.99	45.55	-1	38,318	0.00%
2021/05/18	15	45.02	2	43.35	45.15	13	38,251	0.03%
2021/05/17	3	42.35	6	42.64	41.35	-3	38,136	-0.01%
2021/05/14	13	46.58	24	44.63	44.45	-11	37,652	-0.03%
2021/05/13	4	45.61	14	46.13	46.10	-10	37,223	-0.03%
2021/05/12	22	44.43	2	46.43	45.20	20	36,716	0.05%
2021/05/11	8	48.24	5	48.46	48.10	3	35,969	0.01%
2021/05/10	13	52.09	0	0.00	51.50	13	35,516	0.04%
2021/05/07	4	53.75	26	54.04	54.70	-22	35,156	-0.06%
2021/05/06	27	52.50	10	52.06	51.20	17	34,824	0.05%
2021/05/05	19	53.57	9	53.09	51.80	10	34,990	0.03%
2021/05/04	58	52.42	188	52.48	55.20	-130	34,372	-0.38%	大賣/鉅額交易
2021/05/03	9	56.87	17	57.88	54.90	-8	33,362	-0.02%
2021/04/29	15	57.70	34	58.10	58.00	-19	32,885	-0.06%
2021/04/28	89	57.28	80	57.46	56.90	9	32,626	0.03%
2021/04/27	18	56.85	1	57.80	56.10	17	32,409	0.05%
2021/04/26	44	60.14	16	59.76	58.80	28	31,778	0.09%
2021/04/23	12	57.15	19	57.99	58.30	-7	30,344	-0.02%
2021/04/22	39	55.54	15	55.97	53.00	24	29,151	0.08%
2021/04/21	150	55.67	48	57.08	56.40	102	27,746	0.37%	大買/鉅額交易
2021/04/20	12	50.74	42	52.39	52.90	-30	24,892	-0.12%
2021/04/19	14	47.87	19	48.20	48.15	-5	23,884	-0.02%
2021/04/16	4	46.43	0	0.00	46.15	4	23,470	0.02%
2021/04/15	52	46.29	51	46.75	46.50	1	23,342	0.00%
2021/04/14	21	46.66	5	46.98	46.55	16	23,124	0.07%
2021/04/13	41	50.14	36	50.74	48.20	5	22,165	0.02%
2021/04/12	19	49.62	72	49.49	48.60	-53	20,842	-0.25%
2021/04/09	35	49.37	28	48.96	48.55	7	20,153	0.03%
2021/04/08	35	45.05	58.1	46.39	48.00	-23.1	18,280	-0.13%
2021/04/07	4	43.26	23	43.42	43.65	-19	17,193	-0.11%
2021/04/06	20	41.94	27	41.61	42.45	-7	17,560	-0.04%
2021/04/01	9	41.85	1	41.60	41.75	8	17,712	0.05%
2021/03/31	0	0.00	15	41.58	42.20	-15	17,669	-0.08%
2021/03/30	0	0.00	1	41.35	41.25	-1	17,764	-0.01%
2021/03/29	8	41.51	1	41.35	41.60	7	18,033	0.04%
2021/03/26	1	41.05	1	41.00	41.15	0	18,784	0.00%
2021/03/25	1	41.10	2	41.10	41.05	-1	18,873	-0.01%
2021/03/23	1	41.55	4	41.50	41.15	-3	19,321	-0.02%
2021/03/22	10	41.43	0	0.00	41.60	10	19,501	0.05%
2021/03/19	5	41.53	0	0.00	41.55	5	19,841	0.03%
2021/03/18	23	43.00	23	42.77	42.20	0	20,037	0.00%
2021/03/17	2	42.83	1	43.45	43.00	1	20,750	0.00%
2021/03/16	3	42.78	5	42.91	43.30	-2	21,165	-0.01%
2021/03/15	7	41.44	5	41.40	41.55	2	23,087	0.01%
2021/03/11	0	0.00	2	40.95	41.15	-2	25,079	-0.01%
2021/03/10	11	40.49	0	0.00	40.30	11	27,227	0.04%
2021/03/09	2	40.45	1	40.80	40.80	1	28,202	0.00%
2021/03/08	0	0.00	2	42.05	41.60	-2	28,620	-0.01%
2021/03/05	3	41.62	10	41.00	40.85	-7	29,173	-0.02%
2021/03/04	6	42.38	0	0.00	42.00	6	29,757	0.02%
2021/03/03	2.2	41.86	0	0.00	42.45	2.2	29,771	0.01%
2021/03/02	4.3	44.39	8	45.73	43.20	-3.7	29,757	-0.01%
2021/02/26	30	45.85	7	45.46	44.80	23	29,441	0.08%
2021/02/25	31	45.46	31	45.29	46.50	0	28,947	0.00%
2021/02/24	9	44.08	17	43.27	42.90	-8	28,334	-0.03%
2021/02/23	17	43.94	12	43.80	43.40	5	28,170	0.02%
2021/02/22	23	43.81	4	43.49	43.50	19	27,996	0.07%
2021/02/19	5	43.20	4	42.78	43.25	1	27,507	0.00%
2021/02/18	1	42.20	7	42.21	42.45	-6	27,405	-0.02%
2021/02/17	11	40.78	5	40.29	40.90	6	27,170	0.02%
2021/02/05	5	38.80	1	38.65	38.65	4	26,937	0.01%
2021/02/04	7	39.03	0	0.00	38.95	7	26,891	0.03%
2021/02/02	0	0.00	5	39.85	39.70	-5	26,830	-0.02%
2021/02/01	7	38.96	0	0.00	39.00	7	26,794	0.03%
2021/01/29	1	41.05	1	40.00	40.00	0	26,700	0.00%
2021/01/28	11	41.00	1	40.90	41.00	10	26,567	0.04%
2021/01/27	6	41.36	11	41.91	41.45	-5	26,466	-0.02%
2021/01/26	2	39.95	2	39.95	40.20	0	25,920	0.00%
2021/01/22	12.5	40.12	10	40.16	40.45	2.5	25,767	0.01%
2021/01/21	15	38.66	10	38.94	38.35	5	25,526	0.02%
2021/01/20	24	39.88	6	40.25	39.20	18	25,271	0.07%
2021/01/19	9	43.35	2	43.55	42.95	7	24,844	0.03%
2021/01/18	6	43.03	16	43.07	43.45	-10	24,675	-0.04%
2021/01/15	74	44.24	115	44.34	43.85	-41	24,390	-0.17%	大賣/
2021/01/14	26	43.72	49	43.91	43.35	-23	23,214	-0.10%
2021/01/13	2	43.35	4	43.24	43.20	-2	22,781	-0.01%
2021/01/12	27	42.31	0	0.00	41.90	27	22,334	0.12%
2021/01/11	2	42.45	9	42.78	42.95	-7	22,159	-0.03%
2021/01/08	4	41.59	3	41.70	42.00	1	22,102	0.00%
2021/01/07	3	42.43	6	42.29	42.00	-3	22,321	-0.01%
2021/01/06	1	41.55	3.6	41.66	41.55	-2.6	22,178	-0.01%
2021/01/05	11	42.10	1	41.65	42.25	10	21,936	0.05%
2021/01/04	17	42.70	0	0.00	41.80	17	21,825	0.08%
2020/12/31	24	43.06	13	43.08	42.80	11	21,588	0.05%
2020/12/30	8	43.93	16	43.85	43.65	-8	21,398	-0.04%
2020/12/29	20	43.97	30	44.22	43.90	-10	21,047	-0.05%
2020/12/28	23	42.23	17	41.36	42.65	6	20,134	0.03%
2020/12/25	9	42.24	0	0.00	41.70	9	19,751	0.05%
2020/12/24	10	42.47	1	42.20	42.20	9	19,574	0.05%
2020/12/23	10	42.64	8	42.30	42.60	2	19,383	0.01%
2020/12/22	5	42.97	12	43.66	41.80	-7	19,094	-0.04%
2020/12/21	0	0.00	1.1	40.43	41.50	-1.1	18,269	-0.01%
2020/12/18	3	41.30	6	41.16	41.10	-3	18,105	-0.02%
2020/12/17	9	41.31	7	41.05	41.10	2	17,956	0.01%
2020/12/16	25	42.86	37	42.81	42.50	-12	17,643	-0.07%
2020/12/15	22	42.50	18	41.95	41.60	4	17,424	0.02%
2020/12/14	13	43.89	12	44.07	43.40	1	17,103	0.01%
2020/12/11	24	44.63	34	43.64	44.25	-10	16,861	-0.06%
2020/12/10	5	45.19	35	45.02	44.05	-30	15,993	-0.19%
2020/12/09	50	46.64	33	47.15	45.70	17	15,207	0.11%
2020/12/08	9	44.75	28	45.28	45.70	-19	13,020	-0.15%
2020/12/07	11	43.32	35	43.60	43.05	-24	11,934	-0.20%
2020/12/04	73	43.32	47	43.72	44.30	26	11,044	0.24%
2020/12/03	4	41.53	11	42.32	42.55	-7	8,896	-0.08%
2020/12/02	29	39.04	7	38.93	38.70	22	8,094	0.27%
2020/12/01	24	38.98	6	38.55	38.70	18	7,662	0.23%
2020/11/30	32	38.89	22	38.85	37.75	10	7,067	0.14%
2020/11/27	0	0.00	10	36.30	36.20	-10	6,504	-0.15%
2020/11/26	2	36.45	12	36.17	36.25	-10	6,560	-0.15%
2020/11/25	4	35.25	5	35.70	35.25	-1	6,471	-0.02%
2020/11/24	26	35.93	20	36.12	35.40	6	6,440	0.09%
2020/11/23	11	35.76	11	35.62	35.95	0	6,216	0.00%
2020/11/20	1	34.05	4	34.28	34.35	-3	5,793	-0.05%
2020/11/19	1	33.50	3	34.02	33.85	-2	5,733	-0.03%
2020/11/18	3	33.45	2	33.43	33.40	1	5,645	0.02%
2020/11/17	2	33.75	0	0.00	33.50	2	5,675	0.04%
2020/11/13	1	32.60	6	32.73	32.80	-5	5,827	-0.09%
2020/11/12	0	0.00	1	32.75	32.55	-1	6,027	-0.02%
2020/11/11	4	33.03	0	0.00	32.85	4	6,233	0.06%
2020/11/10	0	0.00	1	32.60	32.55	-1	6,234	-0.02%
2020/11/09	1	32.55	0	0.00	32.55	1	6,280	0.02%
2020/11/06	7	32.44	5	32.80	32.40	2	6,308	0.03%
2020/11/05	1	32.75	0	0.00	32.70	1	6,374	0.02%
2020/11/03	0	0.00	2	32.85	32.90	-2	6,647	-0.03%
2020/11/02	1	32.65	0	0.00	32.50	1	6,846	0.01%
2020/10/30	0	0.00	2	31.85	31.65	-2	6,946	-0.03%
2020/10/28	7	32.86	5	33.20	32.85	2	7,182	0.03%
2020/10/23	1	33.95	2	34.15	33.90	-1	8,170	-0.01%
2020/10/19	1	34.55	1	34.50	34.50	0	8,956	0.00%
2020/10/16	64	34.78	0	0.00	34.50	64	8,991	0.71%
2020/10/15	16	35.52	13	35.40	35.60	3	8,927	0.03%
2020/10/14	0	0.00	1	34.05	34.25	-1	8,613	-0.01%
2020/10/13	1	33.35	0	0.00	33.45	1	8,718	0.01%
2020/10/12	2	33.55	3	33.55	33.50	-1	8,986	-0.01%
2020/10/07	1	34.35	0	0.00	34.40	1	9,079	0.01%
2020/09/30	0	0.00	0	34.15	34.15	0	9,459	0.00%
2020/09/28	1	34.20	1	34.15	33.90	0	9,959	0.00%
2020/09/24	1	33.85	1	33.95	33.35	0	11,107	0.00%
2020/09/22	2	34.60	0	0.00	34.55	2	11,169	0.02%
2020/09/21	5	35.03	3	35.35	34.90	2	11,158	0.02%
2020/09/18	2	35.80	0	0.00	35.75	2	11,133	0.02%
2020/09/17	0	0.00	2	35.95	36.10	-2	11,111	-0.02%
2020/09/16	0	0.00	8	35.68	35.45	-8	10,976	-0.07%
2020/09/15	0	0.00	1	35.60	35.30	-1	10,937	-0.01%
2020/09/14	1	35.10	0	0.00	35.10	1	11,011	0.01%
2020/09/10	3	35.82	4	35.91	35.45	-1	11,042	-0.01%
2020/09/09	2	35.23	0	0.00	35.90	2	11,088	0.02%
2020/09/08	15	35.23	3	35.10	35.25	12	11,062	0.11%
2020/09/07	4	36.65	8	36.82	35.50	-4	11,222	-0.04%
2020/09/04	3	35.08	1	35.65	36.00	2	10,950	0.02%
2020/09/03	1	36.00	3	35.93	35.35	-2	10,853	-0.02%
2020/09/02	2	35.50	2	35.35	35.60	0	10,878	0.00%
2020/09/01	11	34.81	11	34.93	34.85	0	11,131	0.00%
2020/08/28	0	0.00	2	34.33	34.40	-2	10,840	-0.02%
2020/08/27	4	34.81	0	0.00	35.15	4	10,857	0.04%
2020/08/26	2	33.98	1	33.85	33.90	1	10,986	0.01%
2020/08/25	4	33.63	0	0.00	33.60	4	11,005	0.04%
2020/08/24	1	33.65	0	0.00	33.45	1	11,001	0.01%
2020/08/21	1	33.50	2	33.55	33.65	-1	11,014	-0.01%
2020/08/20	4.2	33.35	66	32.65	33.00	-61.8	11,012	-0.56%
2020/08/19	1	35.65	2	36.15	35.65	-1	10,851	-0.01%
2020/08/18	4	37.00	4	36.71	36.45	0	10,844	0.00%
2020/08/17	6	36.89	2	36.18	36.85	4	10,705	0.04%
2020/08/14	17	35.30	0	0.00	35.40	17	10,541	0.16%
2020/08/13	0.1	35.35	0	0.00	35.20	0.1	10,583	0.00%
2020/08/12	3	35.57	2	35.50	35.55	1	10,578	0.01%
2020/08/11	3	35.65	4	35.90	35.40	-1	10,619	-0.01%
2020/08/10	2	35.23	10	35.35	35.20	-8	10,633	-0.08%
2020/08/07	9	36.19	16	35.95	35.75	-7	10,730	-0.07%
2020/08/06	17.4	37.13	26	37.08	37.45	-8.6	10,749	-0.08%
2020/08/05	15	37.25	5	37.26	36.90	10	10,688	0.09%
2020/08/04	7	37.40	4	36.74	37.10	3	10,597	0.03%
2020/08/03	3	36.85	4	36.75	36.85	-1	10,564	-0.01%
2020/07/31	43	37.00	33	37.38	37.15	10	10,441	0.10%
2020/07/30	12	36.30	0	0.00	36.35	12	9,654	0.12%
2020/07/29	0	0.00	4	35.55	35.50	-4	9,631	-0.04%
2020/07/28	26	36.02	14.3	36.11	35.65	11.7	9,736	0.12%
2020/07/27	2	34.98	2	34.85	35.25	0	9,497	0.00%
2020/07/24	2	34.38	0	0.00	34.25	2	9,370	0.02%
2020/07/23	3	35.00	1	35.40	34.85	2	9,367	0.02%
2020/07/22	2	35.35	4	35.10	35.05	-2	9,487	-0.02%
2020/07/21	3	34.85	7	34.96	34.85	-4	9,454	-0.04%
2020/07/20	2	34.33	0	0.00	34.50	2	9,423	0.02%
2020/07/17	4	34.85	7	35.01	34.85	-3	9,443	-0.03%
2020/07/16	1	35.20	7	35.04	35.60	-6	9,483	-0.06%
2020/07/15	3	33.93	1	33.65	34.20	2	9,227	0.02%
2020/07/14	2	33.75	3	33.73	33.50	-1	9,231	-0.01%
2020/07/13	3	34.35	1	34.35	34.30	2	9,247	0.02%
2020/07/10	3	35.87	2	35.68	35.55	1	9,270	0.01%
2020/07/09	6	36.94	6	36.75	36.70	0	9,162	0.00%
2020/07/08	2	37.30	3	37.08	37.20	-1	9,011	-0.01%
2020/07/07	12	36.78	15	37.11	37.00	-3	8,909	-0.03%
2020/07/06	8	38.40	14	38.60	38.55	-6	8,697	-0.07%
2020/07/03	19	35.54	8.2	35.54	36.45	10.8	8,188	0.13%
2020/07/02	0	0.00	3	34.05	34.20	-3	7,697	-0.04%
2020/07/01	4	33.85	0	0.00	33.80	4	7,699	0.05%
2020/06/23	0	0.00	1	33.90	33.55	-1	7,879	-0.01%
2020/06/19	0	0.00	2	33.83	33.60	-2	8,082	-0.02%
2020/06/18	1	33.70	10	33.53	33.50	-9	8,038	-0.11%
2020/06/17	2	33.60	1	33.55	33.75	1	8,047	0.01%
2020/06/16	1	33.70	2	34.23	33.95	-1	8,149	-0.01%
2020/06/12	11	34.06	3	33.95	34.15	8	8,265	0.10%
2020/06/11	4	32.86	6	33.03	32.75	-2	8,149	-0.02%
2020/06/10	1	33.75	0	0.00	33.70	1	8,183	0.01%
2020/06/09	1	34.85	3	34.17	33.90	-2	8,370	-0.02%
2020/06/08	6	35.28	4	34.39	34.85	2	8,405	0.02%
2020/06/04	1	33.90	1	34.10	33.60	0	8,147	0.00%
2020/06/03	0	0.00	1	34.10	34.15	-1	8,189	-0.01%
2020/06/02	12	34.53	0	0.00	34.55	12	8,115	0.15%
2020/05/29	0	0.00	2	33.10	32.75	-2	7,968	-0.03%
2020/05/28	0	0.00	5	33.25	33.10	-5	8,140	-0.06%
2020/05/27	0	0.00	1	33.05	33.20	-1	8,364	-0.01%
2020/05/26	0	0.00	1	33.60	33.50	-1	8,744	-0.01%
2020/05/25	3	33.52	2	33.40	33.70	1	8,973	0.01%
2020/05/22	4	32.84	6	33.33	32.60	-2	8,967	-0.02%
2020/05/21	0	0.00	1	33.65	33.65	-1	8,967	-0.01%
2020/05/20	1	33.80	4	33.43	33.55	-3	9,054	-0.03%
2020/05/19	0	0.00	1	32.90	33.20	-1	9,104	-0.01%
2020/05/18	3	32.88	1	32.40	32.40	2	9,309	0.02%
2020/05/15	1	34.80	3	33.77	33.45	-2	9,366	-0.02%
2020/05/14	7	33.87	7	33.91	33.70	0	9,582	0.00%
2020/05/13	6	34.11	10	34.39	34.40	-4	9,598	-0.04%
2020/05/12	2	33.25	6	33.46	33.40	-4	9,448	-0.04%
2020/05/11	6	33.05	6	32.93	33.05	0	9,464	0.00%
2020/05/08	8	33.24	5	32.98	32.70	3	9,395	0.03%
2020/05/07	2	32.70	10	32.79	32.70	-8	9,277	-0.09%
2020/05/06	4	32.91	2	32.50	32.35	2	9,233	0.02%
2020/05/05	6	32.86	2	33.00	32.55	4	9,207	0.04%
2020/05/04	3	32.52	3	32.98	32.85	0	9,141	0.00%
2020/04/30	2	32.38	2	32.03	32.70	0	8,989	0.00%
2020/04/29	1	31.30	2	30.98	30.90	-1	8,825	-0.01%
2020/04/28	3	31.15	6	31.10	30.95	-3	8,819	-0.03%
2020/04/27	11	30.53	6	30.45	30.70	5	8,850	0.06%
2020/04/23	1	29.50	2	29.33	29.30	-1	8,710	-0.01%
2020/04/22	4	28.71	2	28.78	29.05	2	8,702	0.02%
2020/04/21	5	29.38	3	29.18	28.75	2	8,808	0.02%
2020/04/17	1	29.60	2	29.28	28.80	-1	8,765	-0.01%
2020/04/16	2	28.98	2	29.10	29.10	0	8,703	0.00%
2020/04/14	0	0.00	14	28.51	28.65	-14	8,655	-0.16%
2020/04/10	1	28.05	0	0.00	28.30	1	8,761	0.01%
2020/04/09	8.9	28.50	8	28.64	28.45	0.9	9,015	0.01%
2020/04/08	13	28.57	3	28.80	28.90	10	9,001	0.11%
2020/04/07	2	27.23	0	0.00	27.30	2	8,905	0.02%
2020/04/06	16	26.39	2	26.30	26.60	14	9,145	0.15%
2020/03/31	0	0.00	3	25.90	25.95	-3	9,491	-0.03%
2020/03/30	1	24.75	0	0.00	25.70	1	9,638	0.01%
2020/03/26	3	25.87	3	25.92	26.05	0	9,570	0.00%
2020/03/25	2	25.65	3	26.07	26.00	-1	9,519	-0.01%
2020/03/24	0	0.00	1	24.15	23.90	-1	9,452	-0.01%
2020/03/23	1	23.15	0	0.00	22.60	1	9,873	0.01%
2020/03/20	0	0.00	5	23.88	24.30	-5	10,014	-0.05%
2020/03/19	9	23.19	7	22.77	22.55	2	10,038	0.02%
2020/03/18	1	25.20	2	25.05	25.05	-1	10,011	-0.01%
2020/03/17	2	25.43	2	25.43	25.05	0	10,270	0.00%
2020/03/16	4.2	28.40	6	27.90	26.45	-1.8	10,196	-0.02%
2020/03/13	10	27.24	1	27.90	27.90	9	10,206	0.09%
2020/03/12	6	31.06	7	30.30	30.20	-1	10,016	-0.01%
2020/03/11	11	32.41	4	33.40	32.40	7	10,010	0.07%
2020/03/10	1	32.00	0	0.00	33.05	1	10,412	0.01%
2020/03/09	4	33.43	0	0.00	33.00	4	10,701	0.04%
2020/03/04	1.4	35.13	0	0.00	34.85	1.4	10,516	0.01%
2020/03/03	1	35.85	1	36.35	35.15	0	10,472	0.00%
2020/03/02	3	34.57	3	35.12	35.50	0	10,424	0.00%
2020/02/27	9	35.16	8	35.24	34.15	1	10,167	0.01%
2020/02/26	7	35.61	12	35.38	36.00	-5	9,735	-0.05%
2020/02/25	2	34.40	1	34.30	35.15	1	9,448	0.01%
2020/02/24	0	0.00	4	34.99	35.00	-4	9,393	-0.04%
2020/02/21	4	35.21	20	35.00	35.40	-16	9,348	-0.17%
2020/02/20	1	35.50	8	35.11	35.00	-7	9,230	-0.08%
2020/02/19	31	35.19	5	35.26	35.30	26	9,113	0.29%
2020/02/18	1	34.70	2	34.75	34.65	-1	8,882	-0.01%
2020/02/17	16	35.37	3	34.88	34.65	13	8,773	0.15%
2020/02/14	10	34.16	0	0.00	34.00	10	8,475	0.12%
2020/02/12	1	33.55	2	34.05	33.60	-1	8,348	-0.01%
2020/02/10	1	31.60	0	0.00	31.60	1	8,344	0.01%
2020/02/07	0	0.00	1	32.05	31.85	-1	8,493	-0.01%
2020/02/06	0	0.00	1	32.30	32.40	-1	8,669	-0.01%
2020/02/05	2	32.43	1	32.25	31.80	1	8,800	0.01%
2020/02/04	0	0.00	2	31.85	32.10	-2	8,800	-0.02%
2020/02/03	3	30.73	0	0.00	31.20	3	8,871	0.03%
2020/01/30	3	32.50	3	32.35	32.25	0	9,107	0.00%
2020/01/20	2	35.85	0	0.00	35.80	2	9,084	0.02%
2020/01/16	0	0.00	4	35.54	35.45	-4	9,526	-0.04%
2020/01/15	4	35.70	2	35.48	35.55	2	9,835	0.02%
2020/01/14	0	0.00	2	35.35	35.40	-2	9,947	-0.02%
2020/01/13	2	35.05	0	0.00	35.15	2	10,704	0.02%
2020/01/09	1	34.45	0	0.00	34.30	1	11,048	0.01%
2020/01/08	2	34.33	1	34.10	34.00	1	11,063	0.01%
2020/01/07	2	34.90	0	0.00	34.80	2	11,090	0.02%
2020/01/06	1	35.50	0	0.00	35.20	1	11,228	0.01%
2020/01/03	1	36.25	3	37.07	36.25	-2	11,149	-0.02%
2020/01/02	1	36.65	0	0.00	36.90	1	10,906	0.01%
2019/12/31	2	36.60	0	0.00	36.35	2	10,825	0.02%
2019/12/30	6	37.10	7	37.25	37.10	-1	10,750	-0.01%
2019/12/27	6	36.76	22	36.48	37.30	-16	10,473	-0.15%
2019/12/26	2	36.00	7	35.85	35.80	-5	10,121	-0.05%
2019/12/25	5	36.35	2	36.40	36.10	3	10,177	0.03%
2019/12/24	0	0.00	4	35.75	35.80	-4	10,039	-0.04%
2019/12/19	1	35.85	0	0.00	35.90	1	10,473	0.01%
2019/12/18	8	37.03	9	36.77	36.30	-1	10,454	-0.01%
2019/12/17	2	35.98	6	36.58	36.60	-4	10,055	-0.04%
2019/12/16	4	36.46	1	36.50	36.05	3	10,068	0.03%
2019/12/13	8	35.60	8	35.65	35.60	0	9,918	0.00%
2019/12/12	9	36.52	22	36.38	35.50	-13	9,803	-0.13%
2019/12/11	2	35.53	4	35.45	35.50	-2	9,404	-0.02%
2019/12/10	5	35.45	3	35.70	35.75	2	9,363	0.02%
2019/12/09	0	0.00	11	35.35	35.30	-11	9,240	-0.12%
2019/12/06	2	35.60	7	35.54	35.55	-5	9,233	-0.05%
2019/12/05	13	35.54	10	35.48	35.25	3	9,090	0.03%
2019/12/04	20	34.64	10	34.50	34.85	10	8,701	0.11%
2019/12/03	2	33.10	0	0.00	33.10	2	8,310	0.02%
2019/12/02	1	32.90	0	0.00	33.05	1	8,328	0.01%
2019/11/29	0	0.00	1	33.75	33.45	-1	8,386	-0.01%
2019/11/28	0	0.00	1	33.90	33.80	-1	8,410	-0.01%
2019/11/27	2	33.90	7.2	33.98	34.10	-5.2	8,529	-0.06%
2019/11/25	0	0.00	2	33.05	33.05	-2	8,682	-0.02%
2019/11/21	3	33.02	0	0.00	33.25	3	8,766	0.03%
2019/11/19	0	0.00	2	33.40	33.60	-2	8,826	-0.02%
2019/11/18	0	0.00	2	33.30	33.35	-2	8,874	-0.02%
2019/11/15	2	33.03	0	0.00	33.00	2	8,970	0.02%
2019/11/14	2	32.95	0	0.00	33.00	2	9,074	0.02%
2019/11/11	3	33.00	4	33.70	33.00	-1	9,114	-0.01%
2019/11/08	2	34.40	6	34.44	34.30	-4	9,043	-0.04%
2019/11/07	1	35.05	1	35.60	35.05	0	9,033	0.00%
2019/11/06	15	35.90	66	36.05	35.75	-51	9,078	-0.56%
2019/11/05	4	36.53	2	36.25	36.00	2	8,993	0.02%
2019/11/04	5	36.00	3	36.00	35.80	2	8,863	0.02%
2019/11/01	1	35.15	15	35.52	35.70	-14	8,740	-0.16%
2019/10/31	5	35.88	23	35.27	35.05	-18	8,780	-0.21%
2019/10/30	12	35.81	0	0.00	35.80	12	8,690	0.14%
2019/10/29	26	36.00	14	36.66	36.05	12	8,683	0.14%
2019/10/28	10	35.90	0	0.00	35.60	10	8,555	0.12%
2019/10/25	11	36.06	3	35.88	35.50	8	8,580	0.09%
2019/10/24	5	36.43	0	0.00	36.70	5	8,427	0.06%
2019/10/23	3	36.72	18	36.56	36.35	-15	8,296	-0.18%
2019/10/22	31	36.24	9	36.09	36.15	22	8,261	0.27%
2019/10/21	30	36.23	74	36.25	36.30	-44	8,106	-0.54%
2019/10/18	15	34.50	5	34.30	34.80	10	7,458	0.13%
2019/10/17	3	33.58	0	0.00	33.45	3	7,237	0.04%
2019/10/16	3	33.60	0	0.00	33.20	3	7,345	0.04%
2019/10/15	0	0.00	3	34.10	33.40	-3	7,326	-0.04%
2019/10/14	4	34.03	1	33.75	33.75	3	7,233	0.04%
2019/10/09	1	32.75	20	32.80	32.70	-19	7,081	-0.27%
2019/10/08	0	0.00	1	33.10	32.90	-1	7,118	-0.01%
2019/10/07	0	0.00	1	33.70	33.45	-1	7,175	-0.01%
2019/10/02	1	33.90	5	33.90	33.90	-4	7,419	-0.05%
2019/10/01	2	34.23	3	34.37	34.60	-1	7,428	-0.01%
2019/09/27	2	33.75	3	33.70	33.65	-1	7,471	-0.01%
2019/09/26	18	34.18	6	34.58	34.10	12	7,535	0.16%
2019/09/25	9	34.46	2	34.63	34.50	7	7,686	0.09%
2019/09/24	9	34.27	12	34.53	34.15	-3	7,755	-0.04%
2019/09/23	0	0.00	2	33.75	33.75	-2	7,525	-0.03%
2019/09/20	0	0.00	2	33.80	33.45	-2	7,554	-0.03%
2019/09/19	5	33.22	5	33.54	33.50	0	7,653	0.00%
2019/09/18	0	0.00	3	32.58	32.55	-3	7,571	-0.04%
2019/09/17	1	32.80	0	0.00	32.50	1	7,640	0.01%
2019/09/11	2	32.05	1	32.00	31.90	1	7,914	0.01%
2019/09/10	1	31.80	0	0.00	31.90	1	8,037	0.01%
2019/09/09	2	32.50	0	0.00	32.35	2	8,377	0.02%
2019/09/06	1	33.30	2	32.98	32.90	-1	8,430	-0.01%
2019/09/05	1	32.80	0	0.00	32.90	1	8,426	0.01%
2019/09/03	0	0.00	1	33.00	32.50	-1	8,754	-0.01%
2019/09/02	1	32.60	2	32.55	32.70	-1	8,710	-0.01%
2019/08/30	5	32.51	2	32.75	32.10	3	8,713	0.03%
2019/08/29	1	32.25	2	32.15	32.30	-1	8,640	-0.01%
2019/08/28	16	32.59	15	32.24	32.55	1	8,568	0.01%
2019/08/26	1	31.50	0	0.00	31.50	1	8,466	0.01%
2019/08/22	0	0.00	30	32.67	32.40	-30	8,490	-0.35%
2019/08/21	0	0.00	5	32.95	32.70	-5	8,500	-0.06%
2019/08/20	0	0.00	6	33.05	32.90	-6	8,487	-0.07%
2019/08/19	2	33.70	0	0.00	33.40	2	8,459	0.02%
2019/08/16	5	32.50	0	0.00	32.50	5	8,412	0.06%
2019/08/15	2	31.78	0	0.00	31.85	2	8,490	0.02%
2019/08/13	0	0.00	3	32.50	32.50	-3	8,640	-0.03%
2019/08/12	9	32.27	12	32.38	32.45	-3	8,721	-0.03%
2019/08/08	14	33.38	36	33.00	32.85	-22	8,736	-0.25%
2019/08/07	0	0.00	2	33.60	33.20	-2	8,803	-0.02%
2019/08/06	7	32.69	5	33.05	34.15	2	8,983	0.02%
2019/08/05	1	34.25	10	33.85	33.85	-9	9,305	-0.10%
2019/08/02	34	34.25	1	34.70	34.55	33	9,570	0.34%
2019/08/01	11	35.75	3	35.65	35.75	8	9,723	0.08%
2019/07/31	14	36.00	3	35.50	36.20	11	9,932	0.11%
2019/07/30	20	36.63	2	35.70	35.60	18	9,958	0.18%
2019/07/29	27	37.11	7	37.31	37.05	20	9,899	0.20%
2019/07/26	6	36.96	2	36.90	37.00	4	9,916	0.04%
2019/07/25	3	36.80	9	36.89	36.90	-6	9,947	-0.06%
2019/07/24	10	36.99	27	36.85	36.80	-17	10,024	-0.17%
2019/07/23	1	36.10	1	36.10	36.10	0	10,242	0.00%
2019/07/22	2	36.43	1	36.50	36.50	1	10,750	0.01%
2019/07/19	1	35.30	0	0.00	36.05	1	11,077	0.01%
2019/07/18	1	35.25	22	34.85	34.50	-21	11,053	-0.19%
2019/07/16	0	0.00	1	36.00	35.90	-1	11,708	-0.01%
2019/07/15	2	35.83	1	35.90	35.70	1	11,875	0.01%
2019/07/12	2	35.65	6	35.57	35.40	-4	12,082	-0.03%
2019/07/11	5	35.95	8	35.69	35.60	-3	12,129	-0.02%
2019/07/10	0	0.00	6.4	37.49	37.60	-6.4	12,100	-0.05%
2019/07/09	10	37.93	2	37.75	37.40	8	12,054	0.07%
2019/07/08	8	38.02	5	38.04	38.05	3	12,117	0.02%
2019/07/05	0	0.00	30	37.53	37.80	-30	12,158	-0.25%
2019/07/03	30	37.17	3	36.83	36.90	27	12,483	0.22%
2019/07/02	27	37.15	44	37.08	37.10	-17	12,517	-0.14%
2019/07/01	26	36.27	9	36.29	36.45	17	12,550	0.14%
2019/06/28	1	35.30	0	0.00	35.35	1	12,808	0.01%
2019/06/27	0	0.00	8	35.12	35.15	-8	13,119	-0.06%
2019/06/26	4	34.70	8	34.46	34.70	-4	13,074	-0.03%
2019/06/25	3	35.47	3	35.65	35.30	0	13,030	0.00%
2019/06/24	3	35.58	0	0.00	36.00	3	12,960	0.02%
2019/06/21	2	35.45	5	35.75	35.05	-3	12,923	-0.02%
2019/06/20	7	35.99	1	36.10	35.70	6	12,880	0.05%
2019/06/19	1	35.65	6	35.47	35.55	-5	12,826	-0.04%
2019/06/18	2	35.75	7	35.35	35.05	-5	12,825	-0.04%
2019/06/17	11	35.67	6	35.70	35.50	5	12,844	0.04%
2019/06/14	14	34.65	6	34.86	34.40	8	12,517	0.06%
2019/06/13	0	0.00	30	34.20	34.25	-30	12,543	-0.24%
2019/06/12	5	35.16	2	34.73	34.60	3	12,564	0.02%
2019/06/11	3	33.93	7	33.90	34.05	-4	12,406	-0.03%
2019/06/10	0	0.00	4	33.35	33.25	-4	12,391	-0.03%
2019/06/06	2	33.00	3	32.83	32.80	-1	12,525	-0.01%
2019/06/05	30	33.50	1	34.10	33.10	29	12,542	0.23%
2019/06/03	0	0.00	1	33.05	33.25	-1	12,833	-0.01%
2019/05/31	4	33.61	31	33.40	33.50	-27	13,007	-0.21%
2019/05/30	12	32.80	12	33.08	33.15	0	13,059	0.00%
2019/05/29	2	32.30	0	0.00	32.30	2	13,289	0.02%
2019/05/28	10	32.60	0	0.00	32.95	10	13,695	0.07%
2019/05/27	20	32.90	0	0.00	32.90	20	14,182	0.14%
2019/05/24	11.2	33.58	0	0.00	33.05	11.2	14,485	0.08%
2019/05/23	7	33.16	0	0.00	33.30	7	14,617	0.05%
2019/05/22	23	34.45	23	34.23	33.90	0	14,824	0.00%
2019/05/21	1	33.55	0	0.00	33.90	1	15,197	0.01%
2019/05/20	11	32.91	11	33.01	33.05	0	15,278	0.00%
2019/05/17	2	34.55	2	34.05	33.80	0	15,570	0.00%
2019/05/16	2	34.38	0	0.00	33.80	2	15,910	0.01%
2019/05/15	1	34.95	18	35.23	34.90	-17	16,886	-0.10%
2019/05/14	7	34.25	2	34.80	35.25	5	17,494	0.03%
2019/05/13	24	33.74	4	35.23	33.80	20	17,719	0.11%
2019/05/10	2	37.25	1	36.90	36.60	1	17,580	0.01%
2019/05/09	4	38.35	30	37.76	37.25	-26	17,423	-0.15%
2019/05/08	7	39.09	6	38.91	38.90	1	17,313	0.01%
2019/05/07	4	38.60	0	0.00	38.40	4	17,407	0.02%
2019/05/06	3	38.55	8	38.29	38.15	-5	17,976	-0.03%
2019/05/03	11	39.59	3	39.37	39.35	8	17,943	0.04%
2019/05/02	8	39.01	1	39.10	38.90	7	17,968	0.04%
2019/04/30	22	38.95	2	38.15	39.05	20	18,100	0.11%
2019/04/29	12	39.47	12	39.41	38.55	0	17,988	0.00%
2019/04/26	12	40.55	11	41.01	41.15	1	17,730	0.01%
2019/04/25	4	40.63	13	40.78	40.55	-9	17,250	-0.05%
2019/04/24	1	39.90	12	39.78	39.40	-11	16,889	-0.07%
2019/04/23	1	39.20	3	39.10	39.00	-2	16,911	-0.01%
2019/04/22	12	40.62	10	39.98	39.25	2	17,008	0.01%
2019/04/19	8	38.59	0	0.00	39.00	8	16,563	0.05%
2019/04/18	6	37.89	1	39.20	37.85	5	16,598	0.03%
2019/04/16	0	0.00	3	37.75	38.05	-3	16,677	-0.02%
2019/04/15	1	37.40	1	37.85	37.30	0	16,926	0.00%
2019/04/12	4	37.59	4	37.36	37.25	0	17,317	0.00%
2019/04/11	1	38.35	4	38.33	38.10	-3	17,415	-0.02%
2019/04/10	10	39.33	6	39.23	39.35	4	17,356	0.02%
2019/04/09	10	40.14	6	40.03	39.60	4	17,404	0.02%
2019/04/08	2	39.68	9	39.72	39.30	-7	17,317	-0.04%
2019/04/03	28	39.46	12	39.73	39.20	16	17,378	0.09%
2019/04/02	14	39.11	13	38.70	39.45	1	17,400	0.01%
2019/04/01	1	37.80	3	37.85	37.90	-2	17,263	-0.01%
2019/03/29	0	0.00	15	36.60	36.90	-15	17,149	-0.09%
2019/03/28	3	36.97	3	36.97	36.55	0	17,823	0.00%
2019/03/27	1	36.90	0	0.00	36.80	1	18,695	0.01%
2019/03/20	11	37.19	2	37.00	37.10	9	21,208	0.04%
2019/03/19	2	36.48	1	36.50	36.45	1	21,697	0.00%
2019/03/18	2	36.15	2	36.23	36.25	0	22,043	0.00%
2019/03/15	1	36.75	0	0.00	36.70	1	22,301	0.00%
2019/03/14	0	0.00	3	36.75	36.45	-3	22,583	-0.01%
2019/03/12	1	37.75	2	37.78	37.35	-1	23,411	0.00%
2019/03/11	11	37.58	11	37.30	37.30	0	23,766	0.00%
2019/03/08	1	36.65	1	36.30	37.25	0	24,548	0.00%
2019/03/07	2	37.83	17	37.37	37.05	-15	25,184	-0.06%
2019/03/06	2	39.15	7	38.82	38.65	-5	26,262	-0.02%
2019/03/05	11	39.15	1	38.90	38.60	10	27,112	0.04%
2019/03/04	14	39.15	12	39.15	38.95	2	28,054	0.01%
2019/02/27	6	39.13	16	39.18	39.50	-10	28,110	-0.04%
2019/02/26	7	38.69	7	38.85	38.60	0	28,202	0.00%
2019/02/25	7	37.78	36	37.93	37.80	-29	28,383	-0.10%
2019/02/22	12	39.70	8	39.05	38.75	4	29,437	0.01%
2019/02/21	1	39.30	3	39.10	39.40	-2	29,463	-0.01%
2019/02/20	22	40.52	12	40.56	39.50	10	29,489	0.03%
2019/02/19	0	0.00	6	39.17	39.50	-6	29,660	-0.02%
2019/02/18	17	39.75	10	39.70	39.20	7	30,192	0.02%
2019/02/15	9	39.30	8	39.23	38.80	1	30,612	0.00%
2019/02/14	22	40.14	19	40.05	39.80	3	30,775	0.01%
2019/02/13	11	36.61	32	38.25	38.75	-21	30,306	-0.07%
2019/02/12	21	35.00	12	35.33	35.25	9	30,182	0.03%
2019/02/11	9	34.54	3	34.47	34.35	6	31,029	0.02%
2019/01/30	7	34.00	5	33.40	33.40	2	31,892	0.01%
2019/01/29	0	0.00	1	33.55	33.40	-1	32,202	0.00%
2019/01/28	16	34.53	9	34.36	34.25	7	32,566	0.02%
2019/01/25	8	33.69	11	34.19	34.30	-3	33,389	-0.01%
2019/01/24	1	32.55	4	32.69	32.65	-3	34,287	-0.01%
2019/01/23	2	32.23	1	32.20	32.25	1	34,578	0.00%
2019/01/22	0	0.00	3	32.52	32.60	-3	34,995	-0.01%
2019/01/21	5	32.28	4	32.23	32.20	1	35,430	0.00%
2019/01/18	7	31.79	6.9	31.68	32.20	0.1	35,828	0.00%
2019/01/17	2	32.70	1	32.00	32.00	1	36,054	0.00%
2019/01/16	2	32.75	3	32.42	32.60	-1	36,365	0.00%
2019/01/15	5	31.75	6	32.18	32.05	-1	36,476	0.00%
2019/01/14	2	32.00	6	32.14	31.85	-4	36,612	-0.01%
2019/01/11	2	34.15	2	33.83	32.95	0	36,713	0.00%
2019/01/10	4	34.11	24	34.00	33.40	-20	36,865	-0.05%
2019/01/09	33	33.43	6	33.91	33.40	27	37,074	0.07%
2019/01/08	0	0.00	1	33.35	33.35	-1	37,626	0.00%
2019/01/07	7	32.79	6	33.43	33.55	1	37,762	0.00%
2019/01/04	16	30.09	5	30.21	31.50	11	38,001	0.03%
2019/01/03	5	31.90	0	0.00	32.00	5	37,814	0.01%
2018/12/28	0	0.00	7	33.50	33.50	-7	38,634	-0.02%
2018/12/27	4	33.81	4	33.69	33.50	0	39,107	0.00%
2018/12/26	3	33.87	0	0.00	32.50	3	39,032	0.01%
2018/12/25	1	33.10	4	33.03	33.40	-3	39,341	-0.01%
2018/12/24	15	34.23	16	33.86	34.40	-1	39,312	0.00%
2018/12/22	12	34.20	20	34.29	34.65	-8	39,298	-0.02%
2018/12/21	16	34.63	14	34.53	35.45	2	39,507	0.01%
2018/12/20	18	33.43	15	33.72	33.60	3	39,119	0.01%
2018/12/19	4	35.99	6	36.24	35.20	-2	38,481	-0.01%
2018/12/18	22	38.81	33	38.27	37.60	-11	38,498	-0.03%
2018/12/17	11	40.65	7	40.49	40.50	4	38,648	0.01%
2018/12/14	3	41.47	5	41.39	40.70	-2	38,836	-0.01%
2018/12/13	7	42.24	3	42.00	42.30	4	38,818	0.01%
2018/12/12	27	41.86	16	42.16	41.85	11	38,745	0.03%
2018/12/11	23	41.59	19	41.10	40.55	4	38,901	0.01%
2018/12/10	2	40.98	0	0.00	41.45	2	39,090	0.01%
2018/12/07	43	41.15	41	40.85	40.90	2	39,058	0.01%
2018/12/06	18	41.15	38	40.08	40.15	-20	39,164	-0.05%
2018/12/05	20	41.91	29	41.88	41.90	-9	39,076	-0.02%
2018/12/04	13	43.35	13	43.87	43.20	0	39,419	0.00%
2018/12/03	32	45.01	6	44.89	44.20	26	39,430	0.07%
2018/11/30	19	42.84	20.5	42.89	43.20	-1.5	38,819	0.00%
2018/11/29	17	42.24	13	42.18	42.50	4	38,225	0.01%
2018/11/28	32	40.15	52	40.27	39.85	-20	37,146	-0.05%
2018/11/27	24	39.50	25	39.15	39.40	-1	36,504	0.00%
2018/11/26	7	38.14	17	37.95	38.20	-10	35,653	-0.03%
2018/11/23	18	38.31	12	38.34	37.35	6	35,760	0.02%
2018/11/22	57	39.48	43	38.42	38.15	14	35,578	0.04%
2018/11/21	61	39.73	42	39.52	39.50	19	35,256	0.05%
2018/11/20	2	37.50	3	37.55	37.45	-1	34,251	0.00%
2018/11/19	39	37.24	35	37.55	37.70	4	34,401	0.01%
2018/11/16	29	37.59	30	37.47	36.75	-1	34,265	0.00%
2018/11/15	30	36.89	29	37.07	37.70	1	33,749	0.00%
2018/11/14	33	38.04	34	37.37	37.00	-1	33,259	0.00%
2018/11/13	7	37.60	9	38.10	38.35	-2	32,871	-0.01%
2018/11/12	18	37.46	20	37.33	37.80	-2	32,467	-0.01%
2018/11/09	40	36.82	43	36.73	37.00	-3	32,209	-0.01%
2018/11/08	15	37.05	10	36.77	36.25	5	31,899	0.02%
2018/11/07	24	34.20	41	34.61	35.80	-17	31,002	-0.05%
2018/11/06	23	33.38	7	33.05	32.55	16	30,328	0.05%
2018/11/05	44	33.02	36	33.33	34.05	8	30,079	0.03%
2018/11/02	15	33.09	18	33.17	33.30	-3	29,779	-0.01%
2018/11/01	11	33.25	31	33.23	32.75	-20	29,018	-0.07%
2018/10/31	5	30.91	9	31.28	31.40	-4	27,766	-0.01%
2018/10/30	19	28.19	11	28.03	28.55	8	27,535	0.03%
2018/10/29	15	27.37	10	27.53	28.65	5	27,409	0.02%
2018/10/26	4.2	26.57	6	27.12	26.05	-1.8	27,322	-0.01%
2018/10/25	8	26.96	4	26.95	26.55	4	27,120	0.01%
2018/10/24	15	30.76	6	30.46	29.50	9	26,849	0.03%
2018/10/23	5	31.82	4	32.11	31.35	1	26,639	0.00%
2018/10/22	13	32.52	13	33.28	33.10	0	26,588	0.00%
2018/10/19	19	31.71	15	31.97	32.35	4	26,568	0.02%
2018/10/18	18	33.68	9	33.60	33.25	9	26,457	0.03%
2018/10/17	1	33.60	23	33.28	33.10	-22	26,349	-0.08%
2018/10/16	15	33.61	22	33.95	33.25	-7	26,327	-0.03%
2018/10/15	1	31.70	2	31.95	32.00	-1	26,269	0.00%
2018/10/12	10	32.21	5	31.95	31.85	5	26,475	0.02%
2018/10/11	2	32.05	1	31.95	31.80	1	26,210	0.00%
2018/10/09	40	35.74	13	35.95	35.30	27	26,240	0.10%
2018/10/08	8	35.49	9	35.10	35.15	-1	26,051	0.00%
2018/10/05	10	37.13	12	37.48	36.80	-2	25,907	-0.01%
2018/10/04	2	41.00	3	40.50	40.00	-1	25,635	0.00%
2018/10/03	13	40.54	5	40.89	40.40	8	25,839	0.03%
2018/10/02	6	43.03	3	43.35	42.60	3	26,084	0.01%
2018/10/01	5	43.16	9	42.87	43.20	-4	26,286	-0.02%
2018/09/28	12	43.35	31	42.98	43.50	-19	26,732	-0.07%
2018/09/27	15	42.74	7	43.19	42.20	8	26,709	0.03%
2018/09/26	13	44.27	11	43.98	43.80	2	27,040	0.01%
2018/09/25	31	45.90	20	44.59	44.15	11	26,956	0.04%
2018/09/21	41	42.79	28	42.94	43.85	13	26,206	0.05%
2018/09/20	6	41.14	6	41.18	40.75	0	25,600	0.00%
2018/09/19	9	42.09	7	41.89	40.20	2	25,686	0.01%
2018/09/18	11	41.70	42	41.42	40.95	-31	25,896	-0.12%
2018/09/17	9	42.12	8	41.94	42.40	1	26,186	0.00%
2018/09/14	3	39.67	22	38.71	41.45	-19	25,773	-0.07%
2018/09/13	14	38.84	2	38.90	37.70	12	25,506	0.05%
2018/09/12	44	38.61	6	38.27	38.65	38	25,568	0.15%
2018/09/11	22	39.03	11	38.60	39.60	11	25,723	0.04%
2018/09/10	22	38.92	19	38.55	37.45	3	25,491	0.01%
2018/09/07	20	41.86	33	42.42	41.50	-13	25,119	-0.05%
2018/09/06	17	44.47	16	44.14	44.00	1	25,060	0.00%
2018/09/05	0	0.00	1	44.65	44.55	-1	25,627	0.00%
2018/09/04	7	43.77	8	44.00	43.85	-1	27,102	0.00%
2018/09/03	8	43.80	7	45.12	43.55	1	27,874	0.00%
2018/08/31	8	46.45	14	46.36	47.25	-6	28,015	-0.02%
2018/08/30	18	48.47	4	48.58	47.50	14	28,162	0.05%
2018/08/29	12	47.35	1	47.60	47.60	11	28,205	0.04%
2018/08/28	5	47.44	5	47.33	47.10	0	28,746	0.00%
2018/08/27	1	44.05	9	45.34	47.20	-8	28,901	-0.03%
2018/08/24	16	44.36	6	44.17	42.95	10	29,383	0.03%
2018/08/23	2	46.45	0	0.00	46.40	2	30,829	0.01%
2018/08/22	2	47.43	4	47.30	47.10	-2	31,632	-0.01%
2018/08/21	2	47.55	14	47.57	47.00	-12	33,184	-0.04%
2018/08/20	18	48.02	4	48.54	47.00	14	34,269	0.04%
2018/08/17	2	51.65	1	52.20	51.80	1	34,573	0.00%
2018/08/16	6	50.92	27	49.50	51.20	-21	34,777	-0.06%
2018/08/15	8	51.50	5	51.22	50.20	3	35,119	0.01%
2018/08/14	6	52.75	3	51.80	53.50	3	35,718	0.01%
2018/08/13	7	54.10	4	56.05	53.60	3	35,970	0.01%
2018/08/10	4	59.80	5	59.22	58.80	-1	36,641	0.00%
2018/08/09	2	58.65	2	59.10	59.60	0	38,103	0.00%
2018/08/08	2	59.50	1	58.30	58.60	1	39,838	0.00%
2018/08/07	1	59.80	2	59.65	59.50	-1	40,602	0.00%
2018/08/06	0	0.00	4	57.40	58.30	-4	41,808	-0.01%
2018/08/03	10	56.81	12	55.95	57.80	-2	42,958	0.00%
2018/08/02	7	58.73	61	57.96	56.50	-54	43,259	-0.12%
2018/08/01	12	61.38	19.4	61.89	61.80	-7.4	43,841	-0.02%
2018/07/31	1	62.20	2	61.95	63.00	-1	45,167	0.00%
2018/07/30	4	63.15	16	63.55	61.80	-12	45,338	-0.03%
2018/07/27	1	63.60	6	63.48	64.60	-5	45,469	-0.01%
2018/07/26	22	63.94	15	63.73	63.30	7	45,878	0.02%
2018/07/25	0	0.00	3	63.50	63.00	-3	46,171	-0.01%
2018/07/24	4	62.63	6	62.80	62.90	-2	46,194	0.00%
2018/07/23	17	60.87	15	60.73	62.80	2	46,073	0.00%
2018/07/20	18	64.48	14	64.14	62.40	4	46,066	0.01%
2018/07/19	24	63.76	10	63.70	64.00	14	45,727	0.03%
2018/07/18	20	62.52	7	61.90	61.50	13	46,120	0.03%
2018/07/17	5	63.98	37	63.22	62.60	-32	46,538	-0.07%
2018/07/16	12	64.21	6	64.13	64.30	6	47,402	0.01%
2018/07/13	9	63.67	6	63.45	62.30	3	48,285	0.01%
2018/07/12	10	62.39	10	62.30	62.10	0	47,998	0.00%
2018/07/11	14	61.19	11	61.66	62.00	3	47,915	0.01%
2018/07/10	26	60.79	33	61.43	62.40	-7	47,730	-0.01%
2018/07/09	18	58.88	46	58.53	57.80	-28	47,682	-0.06%
2018/07/06	80	57.44	12	56.34	58.70	68	47,345	0.14%
2018/07/05	7	53.74	21	54.39	53.90	-14	46,923	-0.03%
2018/07/04	24	54.33	47	54.52	53.00	-23	46,768	-0.05%
2018/07/03	29	59.69	30	58.73	58.10	-1	46,387	0.00%
2018/07/02	7	59.74	2	61.40	59.10	5	46,387	0.01%
2018/06/29	14	61.42	16	61.34	62.30	-2	46,271	0.00%
2018/06/28	22	61.88	28	61.58	60.80	-6	46,268	-0.01%
2018/06/27	26	60.84	30	60.85	61.60	-4	45,965	-0.01%
2018/06/26	27	60.19	11.1	60.43	60.70	15.9	45,735	0.03%
2018/06/25	6	58.55	7	58.03	57.60	-1	45,247	0.00%
2018/06/22	10	59.97	2	60.29	59.70	8	45,234	0.02%
2018/06/21	4	61.83	17.2	62.28	62.50	-13.2	45,060	-0.03%
2018/06/20	24	63.32	48	61.65	60.60	-24	44,997	-0.05%
2018/06/19	18	65.03	16	64.99	64.50	2	44,847	0.00%
2018/06/15	6	67.53	7	67.16	66.60	-1	44,751	0.00%
2018/06/14	37	67.43	41	67.11	68.10	-4	44,648	-0.01%
2018/06/13	31	67.78	19	69.37	67.00	12	44,859	0.03%
2018/06/12	72	72.21	49	72.41	70.00	23	44,681	0.05%
2018/06/11	35	67.13	48	67.09	69.70	-13	43,257	-0.03%
2018/06/08	28	62.82	11	63.10	63.40	17	42,538	0.04%
2018/06/07	21	65.87	11	65.85	65.00	10	42,363	0.02%
2018/06/06	31	65.59	17	65.49	66.00	14	42,989	0.03%
2018/06/05	14	63.49	46	64.47	63.70	-32	43,474	-0.07%
2018/06/04	13.8	66.68	6	67.15	67.30	7.8	42,688	0.02%
2018/06/01	29	68.49	12	69.69	67.10	17	42,378	0.04%
2018/05/31	68	71.77	62	71.78	69.90	6	41,822	0.01%
2018/05/30	20	66.89	13	66.46	67.80	7	40,393	0.02%
2018/05/29	30	67.52	14	68.01	66.40	16	39,562	0.04%
2018/05/28	21	64.22	33	63.75	64.80	-12	37,968	-0.03%
2018/05/25	18	60.77	11	60.46	60.50	7	36,847	0.02%
2018/05/24	38	59.21	4	59.38	59.30	34	36,381	0.09%
2018/05/23	49	59.11	13	59.25	58.90	36	36,141	0.10%
2018/05/22	15	59.06	52.1	60.44	58.50	-37.1	35,613	-0.10%
2018/05/21	23	62.85	5	62.68	62.60	18	34,997	0.05%
2018/05/18	16	62.81	32	62.37	63.20	-16	34,507	-0.05%
2018/05/17	58	62.51	35	62.74	61.20	23	33,760	0.07%
2018/05/16	38	61.32	38.1	61.81	62.00	-0.1	32,460	0.00%
2018/05/15	21	57.47	29	57.19	57.30	-8	31,009	-0.03%
2018/05/14	25	56.93	21	57.51	58.10	4	30,392	0.01%
2018/05/11	37	55.12	40	55.21	52.90	-3	29,133	-0.01%
2018/05/10	16	52.54	4	52.95	53.50	12	27,993	0.04%
2018/05/09	36	53.08	58	53.57	52.50	-22	27,547	-0.08%
2018/05/08	28	53.50	30	53.37	53.80	-2	26,881	-0.01%
2018/05/07	4	48.58	2.2	48.94	50.00	1.8	25,652	0.01%
2018/05/04	4	47.28	36	47.77	47.25	-32	25,600	-0.12%
2018/05/03	10	49.31	14	49.96	48.75	-4	25,913	-0.02%
2018/05/02	23	47.88	12	48.89	48.90	11	25,992	0.04%
2018/04/30	10	46.95	3	47.00	46.80	7	26,032	0.03%
2018/04/27	1	46.70	9	46.69	46.50	-8	27,327	-0.03%
2018/04/26	10	46.96	8	47.03	45.90	2	28,276	0.01%
2018/04/25	30	46.42	29	46.68	47.60	1	28,445	0.00%
2018/04/24	83	49.01	46	48.76	46.25	37	29,126	0.13%
2018/04/23	6	50.28	13	50.42	48.80	-7	28,557	-0.02%
2018/04/20	35	49.06	15	49.13	48.70	20	28,578	0.07%
2018/04/19	9	47.82	24	48.23	49.10	-15	27,712	-0.05%
2018/04/17	19	45.43	7	44.64	44.05	12	26,930	0.04%
2018/04/16	11	46.07	8	45.81	45.50	3	27,170	0.01%
2018/04/13	20	46.20	23	46.95	45.65	-3	27,575	-0.01%
2018/04/12	2	44.90	1	44.90	44.90	1	27,359	0.00%
2018/04/11	9	46.12	5	45.72	45.05	4	28,225	0.01%
2018/04/10	3	45.07	9	44.82	44.60	-6	28,851	-0.02%
2018/04/09	12	44.56	3	44.28	43.80	9	29,531	0.03%
2018/04/03	2	43.15	4	43.70	44.25	-2	29,498	-0.01%
2018/04/02	1	43.10	25	43.55	43.05	-24	29,804	-0.08%
2018/03/31	29	43.76	15	43.68	44.00	14	29,953	0.05%
2018/03/30	15	46.02	26	45.08	44.70	-11	30,304	-0.04%
2018/03/29	28	46.51	15	46.25	45.50	13	30,876	0.04%
2018/03/28	2	45.83	3	45.98	45.80	-1	30,715	0.00%
2018/03/27	6	46.95	3	46.80	47.15	3	30,879	0.01%
2018/03/26	16	45.32	13	45.41	45.75	3	31,408	0.01%
2018/03/23	4	45.36	35	45.45	45.00	-31	31,596	-0.10%
2018/03/22	15	48.34	12	47.90	47.05	3	31,550	0.01%
2018/03/21	9	47.63	5	47.11	47.00	4	31,458	0.01%
2018/03/20	9	47.09	26	46.96	47.25	-17	31,677	-0.05%
2018/03/19	3	48.07	26	48.32	47.65	-23	31,851	-0.07%
2018/03/16	29	48.38	4	48.14	47.20	25	31,592	0.08%
2018/03/15	4	46.29	7	46.80	47.00	-3	31,638	-0.01%
2018/03/14	2	46.90	15	48.18	46.90	-13	31,960	-0.04%
2018/03/13	21	48.28	22	48.18	48.55	-1	32,804	0.00%
2018/03/12	39	48.01	41	48.17	47.75	-2	33,151	-0.01%
2018/03/09	19	46.04	17	46.67	47.50	2	33,111	0.01%
2018/03/08	12	43.10	12	43.05	43.20	0	33,139	0.00%
2018/03/07	5	42.43	13	42.14	42.70	-8	33,542	-0.02%
2018/03/06	13	42.89	4	41.95	42.40	9	33,993	0.03%
2018/03/05	24	41.90	5	42.09	41.40	19	34,392	0.06%
2018/03/02	0	0.00	10	44.30	44.10	-10	34,552	-0.03%
2018/02/27	10	45.95	3	45.60	45.30	7	35,753	0.02%
2018/02/26	3	45.72	2	45.50	45.50	1	36,140	0.00%
2018/02/22	3	44.32	0	0.00	44.15	3	38,036	0.01%
2018/02/21	10	44.65	2	44.98	45.00	8	39,623	0.02%
2018/02/12	8	43.74	8	43.28	43.00	0	39,949	0.00%
2018/02/09	9	40.53	11	42.12	42.90	-2	40,294	0.00%
2018/02/08	35	43.75	2	43.93	43.50	33	40,591	0.08%
2018/02/07	10	45.24	24	45.35	45.10	-14	40,855	-0.03%
2018/02/06	32	44.36	10	43.56	42.50	22	41,706	0.05%
2018/02/05	8	45.79	17	45.01	47.20	-9	43,336	-0.02%
2018/02/02	10	47.05	6	47.01	47.20	4	44,680	0.01%
2018/02/01	32	48.42	12	48.72	48.00	20	46,364	0.04%
2018/01/31	23	47.34	50	47.17	48.00	-27	47,867	-0.06%
2018/01/30	33	49.35	22	49.90	48.60	11	48,603	0.02%
2018/01/29	2	49.90	7	49.85	49.85	-5	48,644	-0.01%
2018/01/26	103	49.47	60	50.07	49.00	43	48,988	0.09%	大買/
2018/01/25	35	50.61	53	50.82	49.50	-18	48,892	-0.04%
2018/01/24	16	52.32	11	52.45	52.30	5	48,813	0.01%
2018/01/23	23	53.21	17	53.22	52.40	6	49,067	0.01%
2018/01/22	40	52.01	19	51.93	53.60	21	48,434	0.04%
2018/01/19	21	48.46	17	48.49	48.75	4	49,111	0.01%
2018/01/18	24	48.38	38	48.45	47.90	-14	49,222	-0.03%
2018/01/17	7	47.04	14	47.44	46.90	-7	49,485	-0.01%
2018/01/16	2	47.15	10	47.55	47.05	-8	50,360	-0.02%
2018/01/15	7	46.17	8	46.63	47.00	-1	51,050	0.00%
2018/01/12	18	46.65	4	46.69	45.90	14	51,888	0.03%
2018/01/11	5	45.84	7	46.03	46.20	-2	52,157	0.00%
2018/01/10	8	46.36	9	46.51	45.85	-1	52,303	0.00%
2018/01/09	19	46.46	16	46.73	47.25	3	52,530	0.01%
2018/01/08	25	45.83	11	46.53	45.05	14	52,941	0.03%
2018/01/05	30	47.69	23	47.68	47.15	7	53,817	0.01%
2018/01/04	19	45.18	39	45.22	46.50	-20	54,411	-0.04%
2018/01/03	10	44.26	20	44.06	43.95	-10	53,809	-0.02%
2018/01/02	5	42.38	4	42.61	42.35	1	53,322	0.00%