合晶 (6182)-元大-竹南券商分點個股進出

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
39.50
漲跌
▲0.30
漲幅
+0.77%
成交量
1,730張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南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
2024/04/23	0	0.00	1	39.05	38.55	-1	3,016	-0.03%
2024/04/22	3	38.85	5	39.20	38.95	-2	3,017	-0.07%
2024/04/18	0	40.00	1	40.00	39.70	-1	2,977	-0.03%
2024/04/17	1	39.75	0	0.00	39.75	1	2,966	0.03%
2024/04/16	1	39.20	15	39.04	38.90	-14	2,945	-0.48%
2024/04/15	0	0.00	2	40.05	40.10	-2	2,945	-0.07%
2024/04/12	0	0.00	3	39.45	39.45	-3	2,947	-0.10%
2024/04/10	2	40.00	0	0.00	39.95	2	3,008	0.07%
2024/04/09	3	39.97	0	0.00	39.90	3	3,025	0.10%
2024/04/08	2	39.85	0	0.00	40.00	2	3,039	0.07%
2024/04/01	0	0.00	10	39.45	39.90	-10	3,203	-0.31%
2024/03/29	0.1	38.95	2	38.85	39.00	-1.9	3,209	-0.06%
2024/03/28	0	0.00	4	39.00	38.80	-4	3,278	-0.12%
2024/03/27	4	39.08	0	0.00	39.00	4	3,324	0.12%
2024/03/22	0	0.00	2	39.75	39.70	-2	3,537	-0.06%
2024/03/21	10	40.21	1	40.10	40.00	9	3,678	0.24%
2024/03/19	2	39.80	0	0.00	39.60	2	4,036	0.05%
2024/03/18	6.1	38.81	0	0.00	38.80	6.1	4,353	0.14%
2024/03/15	14.1	39.89	0	0.00	39.70	14.1	4,579	0.31%
2024/03/14	5	40.25	1	40.25	40.20	4	4,547	0.09%
2024/03/13	6	41.35	1	41.70	40.70	5	4,537	0.11%
2024/03/12	0	0.00	9	41.30	41.20	-9	4,493	-0.20%
2024/03/11	8.1	41.97	1	42.50	41.60	7.1	4,453	0.16%
2024/03/08	0	0.00	40	42.15	42.35	-40	4,322	-0.93%
2024/03/07	16	40.01	0	0.00	39.95	16	3,985	0.40%
2024/03/06	1	39.85	0	0.00	39.85	1	3,958	0.03%
2024/03/05	0	0.00	1	40.20	40.10	-1	3,980	-0.03%
2024/03/04	0	0.00	1	40.25	40.10	-1	3,992	-0.03%
2024/03/01	10	39.98	0	0.00	39.90	10	4,022	0.25%
2024/02/29	0.1	40.00	21	39.92	39.80	-20.9	4,017	-0.52%
2024/02/27	0.7	40.25	2	39.90	39.90	-1.3	4,006	-0.03%
2024/02/23	3	41.65	0	0.00	41.00	3	3,963	0.08%
2024/02/22	0.1	41.45	0	0.00	41.20	0.1	3,963	0.00%
2024/02/20	0	0.00	3	41.60	41.30	-3	3,960	-0.08%
2024/02/16	1	41.05	0	0.00	41.40	1	3,966	0.03%
2024/01/29	0.1	41.35	0	0.00	41.30	0.1	4,119	0.00%
2024/01/26	0.1	41.60	0	0.00	41.35	0.1	4,131	0.00%
2024/01/25	3.1	42.09	0	0.00	41.50	3.1	4,137	0.07%
2024/01/23	0.1	42.30	0	0.00	42.30	0.1	4,234	0.00%
2024/01/18	12.3	41.52	0	0.00	41.60	12.3	4,334	0.28%
2024/01/17	8.4	42.61	0.1	43.15	42.20	8.3	4,333	0.19%
2024/01/15	3.3	42.95	0	0.00	43.15	3.3	4,308	0.08%
2024/01/12	1	42.55	0	0.00	42.75	1	4,315	0.02%
2024/01/11	3.6	42.67	0	0.00	42.80	3.6	4,325	0.08%
2024/01/10	6	42.30	0	0.00	42.35	6	4,351	0.14%
2024/01/09	2	43.25	0	0.00	43.05	2	4,338	0.05%
2024/01/08	60	43.58	0	0.00	43.55	60	4,326	1.39%
2024/01/04	2	43.45	16	43.06	43.25	-14	4,341	-0.32%
2024/01/03	0	0.00	5	43.05	43.20	-5	4,318	-0.12%
2024/01/02	10	43.10	1	43.30	43.05	9	4,297	0.21%
2023/12/27	0	44.20	3	43.85	43.95	-3	4,250	-0.07%
2023/12/26	5	43.89	0	0.00	44.15	5	4,172	0.12%
2023/12/25	5	43.94	0	0.00	43.75	5	4,130	0.12%
2023/12/22	1	44.10	2	44.15	44.10	-1	4,096	-0.02%
2023/12/20	5	44.95	0	0.00	44.65	5	3,989	0.13%
2023/12/19	6	45.09	7	45.65	45.00	-1	3,943	-0.03%
2023/12/18	24	47.45	1	47.80	46.05	23	3,839	0.60%
2023/12/15	4	48.18	8	48.76	48.05	-4	3,768	-0.11%
2023/12/14	3	46.40	3	47.37	47.40	0	3,495	0.00%
2023/12/13	6	48.51	3	48.77	46.45	3	3,474	0.09%
2023/12/12	2	46.40	16	46.52	47.60	-14	3,179	-0.44%
2023/12/08	1	44.55	0	0.00	44.50	1	2,993	0.03%
2023/12/06	0	0.00	4	44.50	44.35	-4	3,137	-0.13%
2023/12/04	0	0.00	6	45.25	45.00	-6	3,281	-0.18%
2023/11/30	4	45.30	10.5	45.49	45.00	-6.5	3,365	-0.19%
2023/11/29	1	45.15	8	45.00	45.20	-7	3,346	-0.21%
2023/11/28	1	44.85	0	0.00	44.85	1	3,332	0.03%
2023/11/27	3	44.05	0	0.00	43.85	3	3,299	0.09%
2023/11/24	5	43.94	0	0.00	43.85	5	3,305	0.15%
2023/11/22	0	0.00	2	43.75	43.70	-2	3,317	-0.06%
2023/11/21	0	0.00	1	44.10	43.60	-1	3,334	-0.03%
2023/11/14	0	0.00	3	42.72	42.65	-3	3,404	-0.09%
2023/11/13	0	0.00	0	42.95	42.95	0	3,426	0.00%
2023/11/09	3	42.62	0	0.00	42.40	3	3,456	0.09%
2023/11/08	10	43.35	0	0.00	43.15	10	3,457	0.29%
2023/11/06	1	43.70	0	0.00	43.50	1	3,448	0.03%
2023/11/02	0	0.00	14	45.12	45.15	-14	3,480	-0.40%
2023/11/01	4	44.25	5	44.31	44.60	-1	3,501	-0.03%
2023/10/26	2	45.20	0	0.00	45.45	2	3,495	0.06%
2023/10/25	0	0.00	1	46.80	46.15	-1	3,467	-0.03%
2023/10/24	1	46.70	5	46.49	46.70	-4	3,475	-0.12%
2023/10/23	1	46.00	0	0.00	46.00	1	3,507	0.03%
2023/10/19	2	45.30	10	45.95	45.90	-8	3,586	-0.22%
2023/10/18	0	0.00	8	46.04	45.90	-8	3,621	-0.22%
2023/10/13	0	0.00	11	46.33	46.50	-11	3,861	-0.28%
2023/10/11	2	45.10	1	46.15	45.05	1	4,050	0.02%
2023/10/06	1	45.95	2.7	45.95	45.95	-1.7	4,134	-0.04%
2023/10/05	1	46.00	1	45.20	46.00	0	4,280	0.00%
2023/10/04	1	44.95	0	0.00	44.95	1	4,411	0.02%
2023/09/28	0	0.00	1	44.10	44.00	-1	4,614	-0.02%
2023/09/27	1.5	44.13	1	44.65	44.00	0.5	4,641	0.01%
2023/09/26	1	44.65	1	44.80	44.65	0	4,648	0.00%
2023/09/25	1	44.95	1	45.20	44.95	0	4,702	0.00%
2023/09/22	1	45.20	6	45.21	45.20	-5	4,714	-0.11%
2023/09/21	1	44.85	1	44.90	44.85	0	4,742	0.00%
2023/09/20	6	44.98	1	45.80	44.90	5	4,817	0.10%
2023/09/19	1	45.70	6.2	46.99	45.70	-5.2	4,900	-0.11%
2023/09/18	1	46.70	7	46.74	46.70	-6	4,853	-0.12%
2023/09/15	6	46.54	1	46.20	46.50	5	4,802	0.10%
2023/09/14	1	46.00	1	46.05	46.00	0	4,750	0.00%
2023/09/13	1	45.90	2	45.88	45.90	-1	4,749	-0.02%
2023/09/12	1.2	45.69	1	44.95	45.65	0.2	4,776	0.00%
2023/09/11	11	44.85	1	44.85	44.40	10	4,792	0.21%
2023/09/08	7	44.85	1	44.90	44.85	6	5,009	0.12%
2023/09/07	1	44.85	2	44.65	44.85	-1	4,970	-0.02%
2023/09/06	1	44.30	7	44.21	44.30	-6	4,892	-0.12%
2023/09/04	0	0.00	3	43.10	43.20	-3	4,859	-0.06%
2023/09/01	0	0.00	8	42.79	43.10	-8	4,864	-0.16%
2023/08/31	0	0.00	1	42.65	42.60	-1	4,871	-0.02%
2023/08/30	5	42.50	1	42.80	42.45	4	4,885	0.08%
2023/08/29	2	42.25	12	41.90	42.50	-10	4,909	-0.20%
2023/08/24	0	0.00	3.2	42.09	41.75	-3.2	4,913	-0.06%
2023/08/23	1	42.00	1	42.00	42.00	0	4,928	0.00%
2023/08/22	1	41.65	2	41.35	41.65	-1	4,921	-0.02%
2023/08/21	3	41.10	1	41.55	41.10	2	4,900	0.04%
2023/08/18	2	41.38	1	40.55	41.25	1	4,893	0.02%
2023/08/17	1	40.80	2	40.20	40.80	-1	4,877	-0.02%
2023/08/16	1	39.90	0	0.00	39.90	1	4,857	0.02%
2023/08/15	2	39.40	0	0.00	39.25	2	4,833	0.04%
2023/08/14	1.2	38.91	1	39.20	39.25	0.2	4,827	0.00%
2023/08/11	2	40.20	0	0.00	39.95	2	4,795	0.04%
2023/08/10	11	39.91	0	0.00	40.00	11	4,773	0.23%
2023/08/09	2	40.26	1	40.60	40.45	1	4,724	0.02%
2023/08/08	2	41.60	0	0.00	41.50	2	4,637	0.04%
2023/08/07	0	0.00	1	42.20	42.30	-1	4,601	-0.02%
2023/08/04	3	42.47	0	0.00	42.70	3	4,583	0.07%
2023/08/02	0	42.22	0	0.00	42.45	0	4,603	0.00%
2023/08/01	1	42.75	0	0.00	43.05	1	4,540	0.02%
2023/07/31	3.1	42.51	0	0.00	42.50	3.1	4,534	0.07%
2023/07/27	3	43.70	6	43.51	43.60	-3	4,464	-0.07%
2023/07/26	3	42.73	3	43.35	42.75	0	4,454	0.00%
2023/07/25	2	43.85	12	43.72	43.55	-10	4,430	-0.23%
2023/07/24	3	43.35	0	0.00	43.05	3	4,423	0.07%
2023/07/21	1	44.70	0	0.00	44.40	1	4,421	0.02%
2023/07/19	12	46.08	3	46.52	45.60	9	4,456	0.20%
2023/07/18	7	48.24	0	0.00	48.60	7	4,399	0.16%
2023/07/17	2	48.50	11	48.75	48.90	-9	4,293	-0.21%
2023/07/14	9	47.78	2	48.38	48.45	7	4,239	0.17%
2023/07/13	2	48.15	6	48.22	47.35	-4	4,166	-0.10%
2023/07/12	4	48.48	8	48.23	48.10	-4	4,123	-0.10%
2023/07/11	0	0.00	19	47.79	47.80	-19	4,014	-0.47%
2023/07/10	0	0.00	7	47.39	47.30	-7	3,981	-0.18%
2023/07/07	0	0.00	1	47.50	46.70	-1	3,963	-0.03%
2023/07/06	1	47.75	13	47.70	47.75	-12	3,922	-0.31%
2023/07/05	2	47.20	7	47.20	47.35	-5	3,870	-0.13%
2023/07/04	3	46.75	1	47.30	46.75	2	3,838	0.05%
2023/07/03	1	47.30	2	47.93	47.30	-1	3,841	-0.03%
2023/06/30	3	47.10	1	47.10	47.30	2	3,822	0.05%
2023/06/29	1	46.95	0	0.00	46.95	1	3,842	0.03%
2023/06/28	1	47.20	3.2	47.42	47.20	-2.2	3,834	-0.06%
2023/06/27	1	46.60	24	46.91	46.60	-23	3,836	-0.60%
2023/06/26	1	46.15	2	46.08	46.15	-1	3,751	-0.03%
2023/06/21	11	46.08	4	46.13	46.15	7	3,831	0.18%
2023/06/20	3	45.95	2	46.18	45.95	1	3,980	0.03%
2023/06/19	1	46.25	1	46.60	46.25	0	4,117	0.00%
2023/06/16	2	46.65	2	46.50	46.65	0	4,269	0.00%
2023/06/15	2	46.33	2	46.30	46.40	0	4,270	0.00%
2023/06/14	4	45.86	5	45.67	46.30	-1	4,244	-0.02%
2023/06/13	4	44.53	0	0.00	44.50	4	4,099	0.10%
2023/06/09	1	43.95	0	0.00	43.90	1	4,224	0.02%
2023/06/08	4	44.23	0	0.00	44.05	4	4,254	0.09%
2023/06/07	0	0.00	1	45.20	45.20	-1	4,335	-0.02%
2023/06/06	1	45.20	0	0.00	45.20	1	4,371	0.02%
2023/06/05	0	0.00	1	45.10	45.40	-1	4,430	-0.02%
2023/06/02	5	45.01	1	45.00	44.75	4	4,433	0.09%
2023/06/01	1	44.65	0	0.00	44.65	1	4,454	0.02%
2023/05/30	2	44.95	0	0.00	44.95	2	4,461	0.04%
2023/05/29	0	0.00	5	44.78	44.80	-5	4,461	-0.11%
2023/05/26	1	44.05	1	44.25	44.05	0	4,455	0.00%
2023/05/25	1	44.05	1	43.95	44.05	0	4,447	0.00%
2023/05/24	2	43.95	1	44.10	44.00	1	4,492	0.02%
2023/05/23	3	44.23	2	44.13	44.10	1	4,510	0.02%
2023/05/22	1	43.70	1	43.30	43.70	0	4,504	0.00%
2023/05/19	1	43.20	0	0.00	43.20	1	4,523	0.02%
2023/05/18	1	43.55	3	43.30	43.50	-2	4,597	-0.04%
2023/05/17	2	43.00	1	42.95	43.00	1	4,643	0.02%
2023/05/16	1	42.80	0	0.00	42.80	1	4,638	0.02%
2023/05/15	0	0.00	1	42.40	42.25	-1	4,660	-0.02%
2023/05/12	1	42.40	0	0.00	42.40	1	4,730	0.02%
2023/05/10	0	0.00	3	42.50	42.60	-3	4,903	-0.06%
2023/05/09	1	42.80	2	43.00	42.60	-1	4,975	-0.02%
2023/05/08	1	44.00	0	0.00	43.80	1	4,988	0.02%
2023/05/04	1	44.00	0	0.00	43.95	1	5,109	0.02%
2023/05/03	0	0.00	1	44.10	44.10	-1	5,198	-0.02%
2023/05/02	2	43.93	0	0.00	44.00	2	5,268	0.04%
2023/04/28	1	43.35	0	0.00	43.20	1	5,378	0.02%
2023/04/26	2	42.35	0	0.00	42.50	2	5,334	0.04%
2023/04/25	0	0.00	2	43.18	42.55	-2	5,320	-0.04%
2023/04/24	0.1	43.94	5	43.60	43.55	-5	5,314	-0.09%
2023/04/21	3	44.76	3	44.83	44.10	0	5,301	0.00%
2023/04/20	8	45.58	2	45.35	45.15	6	5,273	0.11%
2023/04/19	3	45.75	2	45.65	45.25	1	5,337	0.02%
2023/04/18	2	46.15	0	0.00	46.15	2	5,261	0.04%
2023/04/14	1	46.70	0	0.00	46.70	1	5,182	0.02%
2023/04/13	5	47.29	10	47.93	46.85	-5	5,147	-0.10%
2023/04/12	1	48.00	2	48.13	48.35	-1	5,035	-0.02%
2023/04/11	1	48.30	2	48.58	48.30	-1	4,993	-0.02%
2023/04/10	6	48.65	6	48.19	48.65	0	4,980	0.00%
2023/04/07	3	48.05	0	0.00	47.90	3	4,918	0.06%
2023/04/06	1	47.85	3	47.92	47.60	-2	4,906	-0.04%
2023/03/31	1	48.50	1	48.95	48.50	0	4,867	0.00%
2023/03/30	1	48.65	0	0.00	48.65	1	4,837	0.02%
2023/03/29	5	48.01	5	48.14	48.00	0	4,819	0.00%
2023/03/28	7	48.36	11	48.63	48.10	-4	4,807	-0.08%
2023/03/27	5	48.89	2	49.08	48.90	3	4,706	0.06%
2023/03/24	11	49.40	5	49.45	49.35	6	4,633	0.13%
2023/03/23	5	49.18	3	49.02	49.55	2	4,531	0.04%
2023/03/22	9	48.41	9	48.31	48.90	0	4,355	0.00%
2023/03/21	4	48.00	3.1	48.10	47.70	0.9	4,191	0.02%
2023/03/20	3	46.77	9	47.06	47.20	-6	4,007	-0.15%
2023/03/17	6	46.41	6	46.82	46.20	0	3,945	0.00%
2023/03/16	5	46.53	2	46.45	46.45	3	3,860	0.08%
2023/03/15	0	0.00	4.9	46.14	45.95	-4.9	3,782	-0.13%
2023/03/14	4	44.45	2	44.78	44.90	2	3,738	0.05%
2023/03/13	2	44.60	3	44.93	44.75	-1	3,733	-0.03%
2023/03/10	7	46.14	1	46.40	45.40	6	3,731	0.16%
2023/03/09	1	46.20	4	46.64	46.20	-3	3,782	-0.08%
2023/03/08	1	46.90	4	46.50	46.90	-3	3,772	-0.08%
2023/03/07	2	46.18	8	46.19	46.10	-6	3,742	-0.16%
2023/03/06	7	45.80	0	0.00	46.05	7	3,738	0.19%
2023/03/03	1	44.95	2	45.00	45.00	-1	3,738	-0.03%
2023/03/02	1	44.75	1	45.30	44.75	0	3,832	0.00%
2023/03/01	1	45.10	14	44.86	45.10	-13	3,897	-0.33%
2023/02/24	1	44.90	1	45.45	44.90	0	3,889	0.00%
2023/02/23	1	45.35	1	45.30	45.35	0	3,899	0.00%
2023/02/22	7	45.06	1	45.35	45.15	6	3,948	0.15%
2023/02/21	1	45.85	1	46.45	45.85	0	3,949	0.00%
2023/02/20	1	46.35	1	46.30	46.35	0	4,028	0.00%
2023/02/17	2	46.18	1	46.20	46.25	1	4,126	0.02%
2023/02/16	2	46.45	1	45.40	46.45	1	4,165	0.02%
2023/02/15	1	45.05	1	45.00	45.05	0	4,284	0.00%
2023/02/14	3	45.35	1	45.40	45.05	2	4,354	0.05%
2023/02/13	1	45.15	1	45.75	45.15	0	4,433	0.00%
2023/02/10	1	45.70	1	47.00	45.70	0	4,528	0.00%
2023/02/09	2	46.65	5	46.74	46.65	-3	4,594	-0.07%
2023/02/08	1	46.45	16	46.52	46.15	-15	4,578	-0.33%
2023/02/07	1	46.20	6	45.45	46.20	-5	4,562	-0.11%
2023/02/06	1	44.71	11	45.31	44.70	-10	4,616	-0.22%
2023/02/03	1	45.55	1	46.35	45.55	0	4,610	0.00%
2023/02/02	2	46.08	2	46.15	46.10	0	4,610	0.00%
2023/02/01	1	45.50	2	45.40	45.50	-1	4,585	-0.02%
2023/01/31	3	44.72	4	44.68	44.85	-1	4,618	-0.02%
2023/01/30	2	44.10	2	43.58	44.50	0	4,570	0.00%
2023/01/17	0	0.00	16	42.24	42.10	-16	4,472	-0.36%
2023/01/16	1	42.20	1	41.90	42.20	0	4,562	0.00%
2023/01/13	6	42.10	1	42.75	41.80	5	4,593	0.11%
2023/01/12	5	42.60	2	43.08	42.55	3	4,600	0.07%
2023/01/11	1	43.40	1	43.85	43.40	0	4,613	0.00%
2023/01/10	1	43.90	1	44.05	43.90	0	4,666	0.00%
2023/01/09	11	44.25	1	43.35	44.25	10	4,683	0.21%
2023/01/06	3	42.53	1	41.65	42.50	2	4,652	0.04%
2023/01/05	1	41.65	2	42.15	41.65	-1	4,758	-0.02%
2023/01/04	1	41.75	1	41.35	41.75	0	4,822	0.00%
2023/01/03	2	41.48	1	40.80	41.45	1	4,896	0.02%
2022/12/30	1	40.80	0	0.00	40.80	1	4,942	0.02%
2022/12/28	0	0.00	2	41.53	40.75	-2	5,203	-0.04%
2022/12/27	1	42.15	1	42.30	42.15	0	5,257	0.00%
2022/12/26	2	41.85	1	42.30	41.80	1	5,361	0.02%
2022/12/23	2	41.68	2	41.38	41.80	0	5,471	0.00%
2022/12/22	1	41.95	1	42.50	41.95	0	5,563	0.00%
2022/12/21	1	41.65	1	42.30	41.65	0	5,752	0.00%
2022/12/20	2	42.43	1	43.40	41.85	1	6,069	0.02%
2022/12/19	1	43.40	0	0.00	43.40	1	6,280	0.02%
2022/12/16	0	0.00	1	43.65	43.65	-1	6,368	-0.02%
2022/12/15	1	44.60	1	44.80	44.60	0	6,395	0.00%
2022/12/14	1	44.80	1	44.55	44.80	0	6,467	0.00%
2022/12/12	11	43.84	0	0.00	43.75	11	6,505	0.17%
2022/12/09	3	44.92	6	44.48	44.25	-3	6,550	-0.05%
2022/12/08	0	0.00	2	44.80	44.85	-2	6,563	-0.03%
2022/12/07	8	45.25	4	45.90	44.75	4	6,595	0.06%
2022/12/06	1	46.00	1	47.15	46.00	0	6,609	0.00%
2022/12/05	2	47.80	2	47.65	47.70	0	6,613	0.00%
2022/12/02	1	47.60	1	47.65	47.60	0	6,622	0.00%
2022/12/01	1	47.70	1	47.30	47.70	0	6,644	0.00%
2022/11/30	0	0.00	3	45.77	45.95	-3	6,594	-0.05%
2022/11/29	1	45.20	1	44.45	45.20	0	6,728	0.00%
2022/11/28	1	45.55	1	45.60	45.55	0	6,740	0.00%
2022/11/25	1	45.90	1	46.70	45.90	0	6,802	0.00%
2022/11/24	1	46.50	1	45.50	46.50	0	6,820	0.00%
2022/11/23	1	45.20	9	46.12	45.20	-8	6,795	-0.12%
2022/11/22	6	45.82	1	46.00	45.65	5	6,842	0.07%
2022/11/21	8	45.96	3	45.97	45.85	5	7,128	0.07%
2022/11/18	1	45.65	8	46.29	45.65	-7	7,432	-0.09%
2022/11/17	1	46.20	1	46.00	46.20	0	7,423	0.00%
2022/11/16	14	45.84	29	46.02	46.10	-15	7,464	-0.20%
2022/11/15	8	45.61	5	45.44	46.00	3	7,430	0.04%
2022/11/14	1	45.00	2	45.15	45.00	-1	7,468	-0.01%
2022/11/11	31	45.15	29	45.08	44.75	2	7,530	0.03%
2022/11/10	4	43.65	9	43.63	43.80	-5	7,430	-0.07%
2022/11/09	11	42.75	9	42.87	43.00	2	7,527	0.03%
2022/11/08	5	42.44	3	42.65	42.25	2	7,570	0.03%
2022/11/07	6	42.31	11	42.20	42.35	-5	7,805	-0.06%
2022/11/04	3	41.80	14	41.28	42.20	-11	8,032	-0.14%
2022/11/03	4	40.88	2	40.75	41.40	2	8,027	0.02%
2022/11/02	2	40.80	3	40.67	41.00	-1	8,098	-0.01%
2022/11/01	11	40.43	1	39.90	40.20	10	8,034	0.12%
2022/10/31	6	39.86	4	39.70	39.90	2	8,129	0.02%
2022/10/28	3	39.12	1	39.40	39.05	2	8,131	0.02%
2022/10/27	1	39.95	8	38.73	39.95	-7	8,121	-0.09%
2022/10/26	1	37.60	2	38.18	37.60	-1	8,063	-0.01%
2022/10/25	1	38.30	1	39.20	38.30	0	8,072	0.00%
2022/10/24	11	39.70	1	40.00	38.95	10	8,111	0.12%
2022/10/21	0	0.00	1	38.45	39.05	-1	8,078	-0.01%
2022/10/20	1	38.70	6	38.62	38.70	-5	8,089	-0.06%
2022/10/19	2	39.28	4	39.58	39.00	-2	8,105	-0.02%
2022/10/18	8	39.99	2	40.43	39.55	6	8,090	0.07%
2022/10/17	2	38.60	2	37.80	39.80	0	8,162	0.00%
2022/10/14	1	38.95	1	38.00	38.95	0	8,231	0.00%
2022/10/13	1	36.40	1	39.05	36.40	0	8,282	0.00%
2022/10/12	1	38.70	1	39.00	38.70	0	8,242	0.00%
2022/10/11	2	38.53	3	38.77	38.40	-1	8,291	-0.01%
2022/10/07	1	40.60	1	40.60	40.60	0	8,336	0.00%
2022/10/06	1	41.10	21	41.07	41.10	-20	8,352	-0.24%
2022/10/05	2	40.90	1	40.95	40.80	1	8,345	0.01%
2022/10/04	1	39.90	1	39.90	39.90	0	8,311	0.00%
2022/10/03	4	38.70	4	38.65	38.60	0	8,391	0.00%
2022/09/30	2	39.25	0	0.00	39.45	2	8,407	0.02%
2022/09/29	1	38.30	3	38.80	38.30	-2	8,428	-0.02%
2022/09/28	10	39.24	15	38.21	37.90	-5	8,439	-0.06%
2022/09/27	4	39.73	3	38.00	40.30	1	8,331	0.01%
2022/09/26	10	40.82	5	41.56	40.15	5	8,083	0.06%
2022/09/23	2	44.98	1	45.60	44.60	1	7,976	0.01%
2022/09/22	8	44.71	22	45.47	45.80	-14	7,992	-0.18%
2022/09/21	3	45.42	16	45.60	45.35	-13	7,978	-0.16%
2022/09/20	1	46.60	1	47.90	46.60	0	7,971	0.00%
2022/09/19	1	46.80	1	48.00	46.80	0	8,015	0.00%
2022/09/16	1	47.25	1	48.40	47.25	0	8,045	0.00%
2022/09/15	3	48.95	1	49.40	48.25	2	8,114	0.02%
2022/09/14	13	48.10	1	47.00	48.80	12	8,186	0.15%
2022/09/13	2	49.00	1	49.90	48.90	1	8,228	0.01%
2022/09/12	6	49.33	3	49.02	49.30	3	8,309	0.04%
2022/09/08	3	47.70	2	47.70	48.00	1	8,404	0.01%
2022/09/07	4.1	46.67	2	46.95	46.50	2.1	8,480	0.02%
2022/09/06	1	47.30	2	48.25	47.30	-1	8,494	-0.01%
2022/09/05	2	48.78	6	49.80	48.50	-4	8,483	-0.05%
2022/09/02	7	51.36	6	51.30	51.00	1	8,479	0.01%
2022/09/01	3	50.90	1	51.60	51.10	2	8,484	0.02%
2022/08/31	3	52.07	2	51.90	52.20	1	8,464	0.01%
2022/08/30	2	51.50	2	51.65	52.00	0	8,477	0.00%
2022/08/29	22	50.77	9	50.76	50.70	13	8,441	0.15%
2022/08/26	22	53.68	14	52.95	52.70	8	8,393	0.10%
2022/08/25	9	52.88	16	52.02	53.60	-7	8,176	-0.09%
2022/08/24	1	50.30	1	51.40	50.30	0	7,970	0.00%
2022/08/23	21	50.19	9	50.04	50.70	12	8,204	0.15%
2022/08/22	10	50.96	13.1	51.02	50.80	-3.1	8,484	-0.04%
2022/08/19	4	51.75	8	52.01	51.60	-4	8,626	-0.05%
2022/08/18	16	51.18	5	51.22	51.50	11	8,886	0.12%
2022/08/17	1	50.90	1	50.90	50.90	0	8,984	0.00%
2022/08/16	19.1	51.13	1	50.52	51.00	18	9,064	0.20%
2022/08/15	3	50.00	15	50.11	50.20	-12	8,954	-0.13%
2022/08/12	8.1	50.49	3	50.27	50.30	5.1	8,964	0.06%
2022/08/11	4	49.44	2	49.10	49.60	2	8,792	0.02%
2022/08/10	1	47.60	7	47.29	47.60	-6	8,698	-0.07%
2022/08/09	2	47.30	3	46.93	47.10	-1	8,845	-0.01%
2022/08/08	1	45.95	1	45.60	45.95	0	9,344	0.00%
2022/08/05	1	46.50	21	46.18	46.50	-20	9,800	-0.20%
2022/08/04	1	45.30	2	44.48	45.30	-1	9,801	-0.01%
2022/08/03	1	45.10	1	45.30	45.10	0	9,954	0.00%
2022/08/02	12	45.37	0	0.00	45.45	12	10,187	0.12%
2022/08/01	12	47.16	13	47.49	47.15	-1	10,426	-0.01%
2022/07/29	8	47.61	6	48.08	47.75	2	10,543	0.02%
2022/07/28	0	0.00	1	47.85	47.00	-1	10,780	-0.01%
2022/07/27	1	47.15	12	45.88	47.15	-11	10,957	-0.10%
2022/07/26	2	46.18	1	47.65	45.90	1	10,981	0.01%
2022/07/25	6	47.38	4	47.34	47.55	2	11,009	0.02%
2022/07/22	6	48.27	9	48.19	48.10	-3	11,136	-0.03%
2022/07/21	3	48.77	1	47.60	48.95	2	11,207	0.02%
2022/07/20	1	47.25	1	47.50	47.25	0	11,225	0.00%
2022/07/19	1	46.55	1	46.55	46.55	0	11,345	0.00%
2022/07/18	1.1	48.17	1	47.70	48.20	0.1	11,402	0.00%
2022/07/15	3	47.23	11	47.14	47.55	-8	11,364	-0.07%
2022/07/14	2	46.20	3	45.57	46.15	-1	11,335	-0.01%
2022/07/13	7.1	45.27	2	45.48	44.80	5.1	11,443	0.04%
2022/07/12	20	44.97	2.5	44.70	44.00	17.5	11,600	0.15%
2022/07/11	39	47.85	14.5	47.31	47.30	24.5	11,749	0.21%
2022/07/08	4.1	46.43	4	45.83	46.40	0.1	11,789	0.00%
2022/07/07	5	44.15	4	44.40	44.90	1	11,800	0.01%
2022/07/06	1	43.30	2	45.05	43.30	-1	12,100	-0.01%
2022/07/05	2	45.93	4	45.93	46.00	-2	12,371	-0.02%
2022/07/04	1	44.55	6	45.47	44.55	-5	12,364	-0.04%
2022/07/01	5	45.70	12	46.00	45.05	-7	12,365	-0.06%
2022/06/30	1	48.05	8	48.46	48.05	-7	12,273	-0.06%
2022/06/29	1	50.50	1	50.20	50.50	0	12,324	0.00%
2022/06/28	2	50.90	2	51.00	51.00	0	12,440	0.00%
2022/06/27	1	52.40	2	52.10	52.40	-1	12,592	-0.01%
2022/06/23	0	0.00	4	50.00	49.95	-4	13,229	-0.03%
2022/06/22	2	50.25	23	50.28	50.20	-21	14,000	-0.15%
2022/06/21	10	52.08	29	52.14	52.40	-19	14,530	-0.13%
2022/06/20	6	52.02	16	51.45	50.20	-10	14,839	-0.07%
2022/06/17	21	52.74	25	52.72	52.60	-4	14,885	-0.03%
2022/06/16	2	55.60	3	56.33	54.60	-1	14,888	-0.01%
2022/06/15	13	57.33	7	57.63	57.00	6	14,993	0.04%
2022/06/14	3	58.00	3	57.40	58.40	0	15,309	0.00%
2022/06/13	4.1	57.86	2	58.60	57.70	2.1	15,378	0.01%
2022/06/10	1	60.50	4	60.50	60.50	-3	15,371	-0.02%
2022/06/09	1	61.00	6	61.20	61.00	-5	15,626	-0.03%
2022/06/08	3	61.27	2	61.30	60.80	1	15,664	0.01%
2022/06/07	2	61.25	1	61.00	61.30	1	15,905	0.01%
2022/06/06	2	61.05	2	61.30	61.00	0	16,035	0.00%
2022/06/02	1	61.60	3	61.67	61.60	-2	16,288	-0.01%
2022/06/01	3.1	61.60	3	61.90	61.60	0.1	16,483	0.00%
2022/05/31	25.1	62.38	26	62.37	62.30	-0.9	16,488	-0.01%
2022/05/30	9.1	62.20	25	62.15	62.00	-16	16,441	-0.10%
2022/05/27	2.1	60.70	24	60.77	60.70	-22	16,268	-0.13%
2022/05/26	13	60.55	15	60.67	60.00	-2	16,175	-0.01%
2022/05/25	4	59.38	8	59.50	59.80	-4	15,883	-0.03%
2022/05/24	7	58.66	3	59.67	57.50	4	15,892	0.03%
2022/05/23	3	59.67	1	60.30	59.40	2	15,785	0.01%
2022/05/20	4	59.25	5	59.30	59.60	-1	15,830	-0.01%
2022/05/19	4	58.23	15	58.13	59.60	-11	15,801	-0.07%
2022/05/18	16	59.67	3	59.80	59.30	13	15,781	0.08%
2022/05/17	8	59.53	6.3	59.09	60.10	1.7	15,738	0.01%
2022/05/16	46.5	60.17	24	60.06	58.60	22.5	15,715	0.14%
2022/05/13	21	59.61	24	58.75	59.70	-3	15,340	-0.02%
2022/05/12	1	55.50	2	55.80	55.50	-1	15,166	-0.01%
2022/05/11	4.7	57.56	7	58.34	56.90	-2.3	15,825	-0.01%
2022/05/10	33	57.36	8	56.38	58.00	25	16,239	0.15%
2022/05/09	8	56.84	22	57.19	56.60	-14	16,322	-0.09%
2022/05/06	2	55.60	10	55.48	55.50	-8	16,342	-0.05%
2022/05/05	35	57.25	8	57.09	57.80	27	16,717	0.16%
2022/05/04	7	55.40	2	56.55	55.60	5	16,714	0.03%
2022/05/03	4	55.28	1	54.40	55.50	3	16,822	0.02%
2022/04/29	2	55.05	1	55.80	54.30	1	17,101	0.01%
2022/04/28	2	54.55	6	54.28	54.70	-4	17,318	-0.02%
2022/04/27	2	53.70	0	0.00	53.80	2	17,354	0.01%
2022/04/26	6.1	55.43	21	55.18	54.70	-15	17,287	-0.09%
2022/04/25	15	55.19	16	54.78	54.20	-1	17,357	-0.01%
2022/04/22	1.4	58.33	5	58.92	57.90	-3.7	17,523	-0.02%
2022/04/21	4	60.13	1	59.50	59.90	3	17,766	0.02%
2022/04/20	7	59.17	3	59.37	58.90	4	18,011	0.02%
2022/04/19	8	60.44	3	60.20	59.30	5	18,412	0.03%
2022/04/18	4	59.63	9	59.68	59.00	-5	18,403	-0.03%
2022/04/15	7.5	58.81	6	58.93	58.40	1.5	18,432	0.01%
2022/04/14	43.1	61.65	2	61.85	60.80	41.1	18,655	0.22%
2022/04/13	55	62.22	59	62.17	62.40	-4	18,634	-0.02%
2022/04/12	80	61.74	50	63.01	60.90	30	18,821	0.16%
2022/04/11	92	63.99	11	62.80	62.60	81	18,728	0.43%
2022/04/08	1.1	67.74	6	67.73	68.00	-4.9	18,893	-0.03%
2022/04/07	0	0.00	1	68.40	68.00	-1	18,970	-0.01%
2022/04/06	0	0.00	1	68.06	69.40	-1	19,232	-0.01%
2022/04/01	12	67.67	0	0.00	69.00	12	19,662	0.06%
2022/03/31	6	69.13	5	69.20	68.90	1	19,841	0.01%
2022/03/30	28	69.95	1	69.60	69.80	27	19,946	0.14%
2022/03/29	1	69.60	0	0.00	70.00	1	20,416	0.00%
2022/03/28	83.3	68.55	76	68.99	70.50	7.3	20,327	0.04%
2022/03/25	111	72.36	24	72.35	71.10	87	20,092	0.43%	大買/
2022/03/24	27.1	76.21	3	76.90	76.30	24.1	19,374	0.12%
2022/03/23	33	78.76	37	78.55	79.00	-4	19,064	-0.02%
2022/03/22	3	77.03	9	76.73	77.20	-6	19,631	-0.03%
2022/03/21	3	76.23	13	76.02	75.80	-10	19,753	-0.05%
2022/03/18	26	75.47	23	74.82	75.30	3	20,122	0.01%
2022/03/17	9	74.76	6	73.57	74.90	3	20,327	0.01%
2022/03/16	3	70.37	8	70.76	70.40	-5	20,662	-0.02%
2022/03/15	4	70.98	3	71.43	70.20	1	21,408	0.00%
2022/03/14	12	72.75	4	72.48	72.50	8	23,269	0.03%
2022/03/11	2	70.90	1.1	71.44	71.40	0.9	23,531	0.00%
2022/03/10	3	71.83	3	70.93	71.70	0	24,096	0.00%
2022/03/09	7.1	69.22	3	68.87	68.60	4.1	24,579	0.02%
2022/03/08	5	70.76	8	70.50	68.10	-3	25,744	-0.01%
2022/03/07	3	72.00	2	75.45	72.00	1	27,870	0.00%
2022/03/04	5	76.84	5	76.46	76.50	0	30,560	0.00%
2022/03/03	5	77.32	4	77.63	77.40	1	32,162	0.00%
2022/03/02	9	75.78	18	75.68	76.30	-9	33,425	-0.03%
2022/03/01	6	73.37	2	72.95	75.20	4	35,505	0.01%
2022/02/25	15	72.10	3	72.47	72.40	12	37,159	0.03%
2022/02/24	6	71.90	9	72.83	71.50	-3	37,706	-0.01%
2022/02/23	2	75.65	1	75.10	75.80	1	38,556	0.00%
2022/02/22	8	75.58	2	75.75	74.90	6	38,753	0.02%
2022/02/21	5	77.56	2	77.55	77.30	3	38,827	0.01%
2022/02/18	3	76.53	7	77.20	78.30	-4	39,120	-0.01%
2022/02/17	3	76.77	5	77.96	77.00	-2	39,815	-0.01%
2022/02/16	6	78.38	19	78.89	78.10	-13	39,830	-0.03%
2022/02/15	5	78.18	8	78.56	77.80	-3	40,095	-0.01%
2022/02/14	10	78.44	17	78.18	77.80	-7	40,215	-0.02%
2022/02/11	12	79.19	10	79.24	79.70	2	40,771	0.00%
2022/02/10	22	76.68	22	77.56	78.10	0	40,750	0.00%
2022/02/09	10	74.77	4	74.90	74.70	6	40,664	0.01%
2022/02/08	13	72.52	8	72.90	73.00	5	41,039	0.01%
2022/02/07	6	72.70	4	73.28	73.40	2	40,868	0.00%
2022/01/26	11	75.77	6	75.95	76.80	5	40,695	0.01%
2022/01/25	2	75.80	1	76.80	75.40	1	41,051	0.00%
2022/01/24	2	75.30	6	74.38	75.30	-4	41,508	-0.01%
2022/01/21	2	74.20	0	0.00	73.10	2	41,929	0.00%
2022/01/20	0	76.40	0	0.00	77.60	0	41,885	0.00%
2022/01/19	2	77.15	2	77.10	77.10	0	41,826	0.00%
2022/01/18	3	79.47	5	79.38	78.60	-2	41,937	0.00%
2022/01/17	9	79.76	5	79.50	79.30	4	41,950	0.01%
2022/01/14	8	77.49	2	77.30	78.10	6	42,033	0.01%
2022/01/13	1	80.20	2	79.50	79.60	-1	42,427	0.00%
2022/01/12	5	79.00	4	80.88	78.20	1	42,420	0.00%
2022/01/10	5	77.80	15	78.38	80.00	-10	42,243	-0.02%
2022/01/07	8	79.33	10	79.08	78.50	-2	42,337	0.00%
2022/01/06	2	82.15	1.1	82.18	82.90	0.9	41,989	0.00%
2022/01/05	8	83.48	1.1	85.16	82.50	6.9	42,144	0.02%
2022/01/04	2	85.55	8	85.55	85.50	-6	42,220	-0.01%
2022/01/03	16	86.48	7	87.09	84.80	9	42,114	0.02%
2021/12/30	1.9	85.44	6	85.30	85.50	-4.1	42,011	-0.01%
2021/12/29	8	85.33	18	85.73	85.00	-10	42,044	-0.02%
2021/12/28	17.2	85.42	19	85.44	84.20	-1.8	41,934	0.00%
2021/12/27	12	84.27	31	84.43	84.70	-19	41,756	-0.05%
2021/12/24	7	83.40	18	83.59	82.50	-11	41,692	-0.03%
2021/12/23	38	84.24	30	84.34	83.20	8	41,679	0.02%
2021/12/22	11	82.28	1	81.80	81.00	10	41,410	0.02%
2021/12/21	14	81.17	3	81.03	81.20	11	41,428	0.03%
2021/12/20	2	81.90	1	83.30	82.20	1	41,361	0.00%
2021/12/17	9	82.44	17	82.44	82.40	-8	41,536	-0.02%
2021/12/16	15	84.53	23.1	84.93	84.50	-8.1	41,773	-0.02%
2021/12/15	14	81.96	3	81.90	81.80	11	41,044	0.03%
2021/12/14	4	82.05	24	81.00	81.60	-20	41,013	-0.05%
2021/12/13	6	83.77	9	83.17	82.80	-3	40,747	-0.01%
2021/12/10	16	85.19	14	85.10	84.90	2	40,474	0.00%
2021/12/09	47	86.55	46	86.75	84.60	1	39,901	0.00%
2021/12/08	81	88.04	84	88.04	88.40	-3	39,235	-0.01%
2021/12/07	11	83.95	8	84.11	84.30	3	37,600	0.01%
2021/12/06	25	83.97	10	84.69	83.30	15	37,365	0.04%
2021/12/03	14	85.86	21	86.25	86.50	-7	37,287	-0.02%
2021/12/02	51	86.94	39	86.23	85.40	12	37,252	0.03%
2021/12/01	69	85.50	85.5	85.73	86.70	-16.5	36,316	-0.05%
2021/11/30	121	86.46	91	84.67	81.80	30	34,565	0.09%	大買/
2021/11/29	51	80.21	57.1	81.80	84.90	-6.1	32,731	-0.02%
2021/11/26	35	77.88	30	77.71	77.20	5	31,324	0.02%
2021/11/25	121.5	77.25	118	77.41	79.70	3.5	30,253	0.01%	大買/大賣/
2021/11/24	22	75.77	18.2	76.28	76.40	3.8	28,302	0.01%
2021/11/23	4	70.13	9	69.83	69.50	-5	27,223	-0.02%
2021/11/22	20	70.75	35	69.72	71.20	-15	27,501	-0.05%
2021/11/19	24	68.10	9	68.42	67.30	15	27,702	0.05%
2021/11/18	3	68.23	11	68.55	67.70	-8	27,758	-0.03%
2021/11/17	4	68.60	21	68.26	68.90	-17	27,904	-0.06%
2021/11/16	8	68.56	12	69.43	68.20	-4	27,849	-0.01%
2021/11/15	3	67.63	4	67.68	67.40	-1	27,355	0.00%
2021/11/12	22	66.97	18.2	67.52	66.80	3.8	27,411	0.01%
2021/11/11	12	68.76	2	69.05	68.60	10	27,191	0.04%
2021/11/10	16	70.09	35	69.08	69.60	-19	27,049	-0.07%
2021/11/09	14	68.66	25	68.69	68.30	-11	26,377	-0.04%
2021/11/08	36	67.60	13	67.57	66.60	23	25,834	0.09%
2021/11/05	25	67.52	27	68.16	66.30	-2	25,599	-0.01%
2021/11/04	3	65.00	13.1	64.88	64.70	-10.1	25,211	-0.04%
2021/11/03	22	64.57	20.1	64.59	64.10	1.9	25,388	0.01%
2021/11/02	33	66.74	14	67.17	65.50	19	25,396	0.07%
2021/11/01	31	66.65	42	66.87	68.00	-11	25,138	-0.04%
2021/10/29	40	64.61	17	63.67	64.20	23	24,825	0.09%
2021/10/28	1	61.64	26.2	62.63	61.60	-25.2	24,286	-0.10%
2021/10/27	1	62.10	19.3	61.78	62.10	-18.3	24,335	-0.08%
2021/10/26	13	62.08	7	61.76	61.20	6	24,811	0.02%
2021/10/25	12	61.18	2	61.50	61.60	10	25,087	0.04%
2021/10/22	16	62.00	10	61.92	62.00	6	25,756	0.02%
2021/10/21	22	61.17	22	62.27	60.50	0	26,940	0.00%
2021/10/20	13	58.92	11	58.44	58.30	2	27,151	0.01%
2021/10/19	13	57.49	3	57.07	57.10	10	27,572	0.04%
2021/10/18	3	57.93	10	56.99	56.80	-7	28,329	-0.02%
2021/10/15	6	58.57	14	58.04	58.80	-8	28,865	-0.03%
2021/10/14	7	55.44	15	55.29	55.10	-8	29,007	-0.03%
2021/10/13	4	56.23	10	56.26	54.90	-6	29,386	-0.02%
2021/10/12	13	58.13	9	58.29	57.70	4	29,393	0.01%
2021/10/08	4	60.95	5	61.06	61.30	-1	29,452	0.00%
2021/10/07	8	61.35	7	61.91	62.10	1	29,875	0.00%
2021/10/06	1	60.70	2	59.25	58.50	-1	31,380	0.00%
2021/10/05	4	59.98	5	59.00	60.40	-1	32,249	0.00%
2021/10/04	11	60.49	12	60.49	58.20	-1	32,428	0.00%
2021/10/01	14	61.99	6	61.73	60.50	8	33,205	0.02%
2021/09/30	7	62.66	5	62.76	63.60	2	34,625	0.01%
2021/09/29	8	63.56	15	63.55	63.20	-7	34,630	-0.02%
2021/09/28	4	67.73	8	67.53	67.10	-4	34,636	-0.01%
2021/09/27	2	68.40	11	68.73	68.10	-9	34,805	-0.03%
2021/09/24	15	69.36	15	70.40	69.00	0	35,209	0.00%
2021/09/23	46	70.49	24	70.08	69.60	22	35,387	0.06%
2021/09/22	9	68.86	20	69.15	69.30	-11	35,842	-0.03%
2021/09/17	3	68.57	3	69.07	69.40	0	36,073	0.00%
2021/09/16	2	69.00	25	68.96	69.00	-23	36,748	-0.06%
2021/09/15	5	67.04	4	67.70	67.10	1	37,667	0.00%
2021/09/14	3	68.47	3	68.43	68.10	0	39,322	0.00%
2021/09/13	20	68.61	15	68.71	68.30	5	40,604	0.01%
2021/09/10	16	67.63	16	67.33	69.30	0	41,229	0.00%
2021/09/09	6	66.52	15	66.71	67.00	-9	43,160	-0.02%
2021/09/08	36	65.29	27	65.57	65.00	9	43,523	0.02%
2021/09/07	33	69.28	11	70.46	68.60	22	43,238	0.05%
2021/09/06	12	71.07	9	71.17	70.60	3	42,950	0.01%
2021/09/03	21	70.60	24	71.13	72.00	-3	42,853	-0.01%
2021/09/02	82	71.52	65	70.83	68.80	17	43,072	0.04%
2021/09/01	9	70.19	11	70.06	70.70	-2	42,978	0.00%
2021/08/31	9	69.92	8	70.26	70.40	1	43,744	0.00%
2021/08/30	4	69.88	3	69.97	69.60	1	43,580	0.00%
2021/08/27	20	69.85	21	70.05	68.70	-1	43,718	0.00%
2021/08/26	37	69.61	53	69.79	70.20	-16	43,464	-0.04%
2021/08/25	42	68.47	25	68.35	68.70	17	42,798	0.04%
2021/08/24	16	65.27	28	65.89	64.60	-12	41,825	-0.03%
2021/08/23	16	64.55	12	64.27	64.90	4	41,991	0.01%
2021/08/20	24	61.62	22	62.02	62.00	2	42,002	0.00%
2021/08/19	9	61.12	7	61.24	60.00	2	42,029	0.00%
2021/08/18	5	59.30	3	58.03	60.30	2	42,809	0.00%
2021/08/17	0	0.00	5	56.80	56.00	-5	42,930	-0.01%
2021/08/16	2	59.70	11	59.91	59.20	-9	42,830	-0.02%
2021/08/13	3	61.80	10	62.79	59.80	-7	42,736	-0.02%
2021/08/12	18	62.89	3	62.73	63.00	15	42,761	0.04%
2021/08/11	3	62.73	10	62.30	63.00	-7	42,854	-0.02%
2021/08/10	18	63.56	0	0.00	62.70	18	42,903	0.04%
2021/08/09	3	67.00	2	67.75	65.50	1	43,104	0.00%
2021/08/06	5	69.62	7	69.60	69.30	-2	43,250	0.00%
2021/08/05	10	71.05	10	71.25	71.60	0	43,441	0.00%
2021/08/04	5	71.18	9.3	71.56	69.70	-4.3	43,842	-0.01%
2021/08/03	3	69.00	5	69.14	69.00	-2	43,935	0.00%
2021/08/02	4	69.60	2	70.15	68.70	2	44,212	0.00%
2021/07/30	13	71.89	21	71.77	69.80	-8	44,358	-0.02%
2021/07/29	15	70.74	7	69.96	71.80	8	44,148	0.02%
2021/07/28	20	66.78	9.3	67.99	67.60	10.7	44,340	0.02%
2021/07/27	30	72.93	23	73.32	71.70	7	44,608	0.02%
2021/07/26	26	70.19	40	70.26	71.20	-14	43,726	-0.03%
2021/07/23	27	68.64	13	68.83	67.90	14	43,313	0.03%
2021/07/22	19.3	69.15	43	69.21	69.30	-23.7	43,250	-0.05%
2021/07/21	28	67.09	25	67.19	66.40	3	43,084	0.01%
2021/07/20	27	65.65	7.3	66.20	65.10	19.7	44,059	0.04%
2021/07/19	7.3	66.86	16	67.09	67.10	-8.7	45,994	-0.02%
2021/07/16	2	65.90	4	65.65	65.10	-2	47,289	0.00%
2021/07/15	7	66.09	13	65.30	65.50	-6	50,274	-0.01%
2021/07/14	14	67.43	17	66.60	66.50	-3	51,027	-0.01%
2021/07/13	52	69.44	48	69.44	67.10	4	50,995	0.01%
2021/07/12	16	66.58	30.7	65.89	67.70	-14.7	49,305	-0.03%
2021/07/09	7	64.03	2.1	63.98	63.90	4.9	48,631	0.01%
2021/07/08	23	65.58	22	65.40	64.20	1	49,415	0.00%
2021/07/07	44	64.64	69	64.14	65.70	-25	49,823	-0.05%
2021/07/06	7	60.93	12	61.43	60.70	-5	49,067	-0.01%
2021/07/05	21	62.05	8	62.06	62.00	13	50,883	0.03%
2021/07/02	17	60.73	52	60.75	61.30	-35	51,926	-0.07%
2021/07/01	33	59.06	22	60.18	58.80	11	52,148	0.02%
2021/06/30	13	62.21	3	62.23	61.10	10	51,772	0.02%
2021/06/29	16	62.54	20	62.82	62.00	-4	51,477	-0.01%
2021/06/28	5	61.24	13	61.32	61.00	-8	50,641	-0.02%
2021/06/25	37	62.50	30	61.72	60.90	7	50,287	0.01%
2021/06/24	53	62.92	36.2	62.98	62.80	16.8	49,465	0.03%
2021/06/23	25	62.08	77	62.89	64.50	-52	48,366	-0.11%
2021/06/22	28	60.33	39	60.87	59.60	-11	46,598	-0.02%
2021/06/21	34	58.53	61	58.75	59.20	-27	45,198	-0.06%
2021/06/18	86	59.25	102	59.20	58.00	-16	44,400	-0.04%	大賣/
2021/06/17	15	55.53	31	55.37	56.50	-16	42,212	-0.04%
2021/06/16	15	53.72	13	53.86	53.20	2	41,615	0.00%
2021/06/15	13	54.29	9	54.54	54.50	4	41,494	0.01%
2021/06/11	15	54.23	11	54.39	53.70	4	41,405	0.01%
2021/06/10	41	56.07	14	55.95	55.10	27	41,386	0.07%
2021/06/09	28	54.88	25	54.50	54.50	3	40,538	0.01%
2021/06/08	37	54.11	29	54.36	53.40	8	39,603	0.02%
2021/06/07	6	51.72	8	51.99	52.30	-2	38,610	-0.01%
2021/06/04	7	52.50	2	52.50	51.50	5	38,533	0.01%
2021/06/03	6	52.08	36	51.72	52.70	-30	38,248	-0.08%
2021/06/02	2	50.75	8	51.55	50.70	-6	37,984	-0.02%
2021/06/01	17	51.82	10	51.78	51.60	7	37,889	0.02%
2021/05/28	13	51.05	8	51.41	50.80	5	37,541	0.01%
2021/05/27	6	49.95	13	49.95	50.00	-7	37,595	-0.02%
2021/05/26	33	50.60	14	49.94	49.65	19	38,069	0.05%
2021/05/25	0	0.00	11	48.05	49.35	-11	37,991	-0.03%
2021/05/24	1	43.75	2	43.83	44.90	-1	37,818	0.00%
2021/05/21	1	43.90	6	43.85	44.10	-5	37,958	-0.01%
2021/05/20	7	43.77	2	45.10	42.90	5	38,330	0.01%
2021/05/19	22	44.49	4	45.21	45.55	18	38,318	0.05%
2021/05/18	3	43.12	40	43.85	45.15	-37	38,251	-0.10%
2021/05/17	5	42.03	8	42.68	41.35	-3	38,136	-0.01%
2021/05/14	35	44.39	37	45.47	44.45	-2	37,652	-0.01%
2021/05/13	40.1	45.91	38	46.26	46.10	2.1	37,223	0.01%
2021/05/12	42	47.18	31	46.72	45.20	11	36,716	0.03%
2021/05/11	46.2	49.07	35	48.04	48.10	11.2	35,969	0.03%
2021/05/10	25	52.42	33	51.59	51.50	-8	35,516	-0.02%
2021/05/07	9	53.18	25	53.31	54.70	-16	35,156	-0.05%
2021/05/06	50.1	52.38	43	52.57	51.20	7.1	34,824	0.02%
2021/05/05	34	52.74	12	54.12	51.80	22	34,990	0.06%
2021/05/04	37	53.62	78	54.91	55.20	-41	34,372	-0.12%
2021/05/03	30	57.09	16	56.67	54.90	14	33,362	0.04%
2021/04/29	11	57.23	14	57.63	58.00	-3	32,885	-0.01%
2021/04/28	14	57.36	36	57.35	56.90	-22	32,626	-0.07%
2021/04/27	37	56.54	48	56.61	56.10	-11	32,409	-0.03%
2021/04/26	116	59.57	24.2	59.54	58.80	91.8	31,778	0.29%	大買/
2021/04/23	25	57.66	45	57.67	58.30	-20	30,344	-0.07%
2021/04/22	45	56.36	44	55.76	53.00	1	29,151	0.00%
2021/04/21	55.2	56.45	83	57.02	56.40	-27.8	27,746	-0.10%
2021/04/20	13	50.25	68	51.72	52.90	-55	24,892	-0.22%
2021/04/19	26	48.08	12	47.99	48.15	14	23,884	0.06%
2021/04/16	6	46.36	3	46.30	46.15	3	23,470	0.01%
2021/04/15	4	46.36	13	46.26	46.50	-9	23,342	-0.04%
2021/04/14	63	47.03	47	47.51	46.55	16	23,124	0.07%
2021/04/13	45	50.10	38	51.40	48.20	7	22,165	0.03%
2021/04/12	8.1	49.55	24	49.56	48.60	-15.9	20,842	-0.08%
2021/04/09	26	49.57	47	49.14	48.55	-21	20,153	-0.10%
2021/04/08	12	46.04	74	46.21	48.00	-62	18,280	-0.34%
2021/04/07	8	43.36	36	43.45	43.65	-28	17,193	-0.16%
2021/04/06	7	41.94	25	42.15	42.45	-18	17,560	-0.10%
2021/04/01	24	41.84	5	41.80	41.75	19	17,712	0.11%
2021/03/31	0	0.00	10	41.48	42.20	-10	17,669	-0.06%
2021/03/30	10	41.25	7	41.25	41.25	3	17,764	0.02%
2021/03/29	33	41.31	12	41.70	41.60	21	18,033	0.12%
2021/03/26	7	40.99	0	0.00	41.15	7	18,784	0.04%
2021/03/25	2	41.05	0	0.00	41.05	2	18,873	0.01%
2021/03/24	10	41.05	1	41.10	41.00	9	19,006	0.05%
2021/03/23	4	41.65	0	0.00	41.15	4	19,321	0.02%
2021/03/22	13	41.58	0	0.00	41.60	13	19,501	0.07%
2021/03/19	13	41.66	0	0.00	41.55	13	19,841	0.07%
2021/03/18	2	42.15	7	43.00	42.20	-5	20,037	-0.02%
2021/03/17	15	43.40	24	43.52	43.00	-9	20,750	-0.04%
2021/03/16	12	42.11	18.2	42.74	43.30	-6.2	21,165	-0.03%
2021/03/15	0	0.00	2	41.65	41.55	-2	23,087	-0.01%
2021/03/12	7	41.00	2	41.00	41.25	5	24,180	0.02%
2021/03/11	2	40.65	1	40.80	41.15	1	25,079	0.00%
2021/03/10	9	40.57	0	0.00	40.30	9	27,227	0.03%
2021/03/09	7	41.10	4	40.10	40.80	3	28,202	0.01%
2021/03/08	17	42.17	3	42.53	41.60	14	28,620	0.05%
2021/03/05	14	41.36	10	41.42	40.85	4	29,173	0.01%
2021/03/04	2	42.10	4	42.33	42.00	-2	29,757	-0.01%
2021/03/03	26	42.26	6	42.83	42.45	20	29,771	0.07%
2021/03/02	44	44.89	11	45.27	43.20	33	29,757	0.11%
2021/02/26	32	45.33	21	45.76	44.80	11	29,441	0.04%
2021/02/25	18	45.59	51	45.20	46.50	-33	28,947	-0.11%
2021/02/24	16	43.51	14	44.03	42.90	2	28,334	0.01%
2021/02/23	20	43.59	15.4	43.86	43.40	4.6	28,170	0.02%
2021/02/22	5	43.98	25	44.05	43.50	-20	27,996	-0.07%
2021/02/19	4	43.08	2	43.10	43.25	2	27,507	0.01%
2021/02/18	0	0.00	15	42.19	42.45	-15	27,405	-0.05%
2021/02/17	7	40.91	27	40.84	40.90	-20	27,170	-0.07%
2021/02/05	1	38.75	0	0.00	38.65	1	26,937	0.00%
2021/02/04	5	39.00	2	39.35	38.95	3	26,891	0.01%
2021/02/03	10	39.75	10	40.20	39.40	0	26,883	0.00%
2021/02/02	10	39.78	12	39.78	39.70	-2	26,830	-0.01%
2021/02/01	11	38.80	2	39.25	39.00	9	26,794	0.03%
2021/01/29	7	41.25	6	40.43	40.00	1	26,700	0.00%
2021/01/28	11	40.73	1	40.85	41.00	10	26,567	0.04%
2021/01/27	12	41.43	30	41.73	41.45	-18	26,466	-0.07%
2021/01/26	1	40.20	0	0.00	40.20	1	25,920	0.00%
2021/01/25	1	40.70	6	40.14	40.40	-5	25,874	-0.02%
2021/01/22	3	39.62	12	40.05	40.45	-9	25,767	-0.03%
2021/01/21	20	39.38	3	40.20	38.35	17	25,526	0.07%
2021/01/20	35	41.53	9	42.29	39.20	26	25,271	0.10%
2021/01/19	6	42.99	9	43.58	42.95	-3	24,844	-0.01%
2021/01/18	14	43.05	3	43.48	43.45	11	24,675	0.04%
2021/01/15	67	44.66	66	44.38	43.85	1	24,390	0.00%
2021/01/14	4	43.56	8	43.37	43.35	-4	23,214	-0.02%
2021/01/13	9	42.99	24	43.06	43.20	-15	22,781	-0.07%
2021/01/12	13	41.90	8	42.32	41.90	5	22,334	0.02%
2021/01/11	4	43.03	22.5	42.89	42.95	-18.5	22,159	-0.08%
2021/01/08	1	41.70	0	0.00	42.00	1	22,102	0.00%
2021/01/07	2	42.90	20	42.65	42.00	-18	22,321	-0.08%
2021/01/06	29	41.60	8	41.71	41.55	21	22,178	0.09%
2021/01/05	13	41.79	25	41.85	42.25	-12	21,936	-0.05%
2021/01/04	6	41.81	8	42.18	41.80	-2	21,825	-0.01%
2020/12/31	38	43.38	5	43.01	42.80	33	21,588	0.15%
2020/12/30	22	43.79	22	44.19	43.65	0	21,398	0.00%
2020/12/29	36	43.98	59	44.07	43.90	-23	21,047	-0.11%
2020/12/28	20	41.43	35	41.85	42.65	-15	20,134	-0.07%
2020/12/25	24	41.94	0	0.00	41.70	24	19,751	0.12%
2020/12/24	2	42.43	11	42.69	42.20	-9	19,574	-0.05%
2020/12/23	23	42.53	30	42.81	42.60	-7	19,383	-0.04%
2020/12/22	78	43.13	58	42.91	41.80	20	19,094	0.10%
2020/12/21	11	40.45	31	41.16	41.50	-20	18,269	-0.11%
2020/12/18	15	41.46	5	41.16	41.10	10	18,105	0.06%
2020/12/17	37	41.42	34	41.21	41.10	3	17,956	0.02%
2020/12/16	10	42.85	14	42.57	42.50	-4	17,643	-0.02%
2020/12/15	25	42.12	18	42.58	41.60	7	17,424	0.04%
2020/12/14	12	43.75	9	44.09	43.40	3	17,103	0.02%
2020/12/11	53	44.46	19	44.43	44.25	34	16,861	0.20%
2020/12/10	31	44.75	11	45.00	44.05	20	15,993	0.13%
2020/12/09	197	47.44	184	46.93	45.70	13	15,207	0.09%	大買/大賣/
2020/12/08	18	44.59	52	45.21	45.70	-34	13,020	-0.26%
2020/12/07	65	43.88	69	42.96	43.05	-4	11,934	-0.03%
2020/12/04	62	43.43	62	43.51	44.30	0	11,044	0.00%
2020/12/03	15	41.15	34.2	41.50	42.55	-19.2	8,896	-0.22%
2020/12/02	10	38.87	5	39.40	38.70	5	8,094	0.06%
2020/12/01	6	39.01	11	39.20	38.70	-5	7,662	-0.07%
2020/11/30	15	38.60	22.5	38.07	37.75	-7.5	7,067	-0.11%
2020/11/27	6	36.03	14	36.28	36.20	-8	6,504	-0.12%
2020/11/26	4	36.30	34	36.11	36.25	-30	6,560	-0.46%
2020/11/25	20	35.18	11	35.91	35.25	9	6,471	0.14%
2020/11/24	26	35.70	16	35.68	35.40	10	6,440	0.16%
2020/11/23	1	35.30	11	35.92	35.95	-10	6,216	-0.16%
2020/11/20	0	0.00	10	34.30	34.35	-10	5,793	-0.17%
2020/11/19	0	0.00	23	33.97	33.85	-23	5,733	-0.40%
2020/11/18	0	0.00	10	33.45	33.40	-10	5,645	-0.18%
2020/11/17	34	33.75	19	33.76	33.50	15	5,675	0.26%
2020/11/16	1	32.90	6	33.08	33.15	-5	5,760	-0.09%
2020/11/13	0	0.00	5	32.68	32.80	-5	5,827	-0.09%
2020/11/11	3	32.88	2	33.00	32.85	1	6,233	0.02%
2020/11/10	0	0.00	6	32.53	32.55	-6	6,234	-0.10%
2020/11/09	4	32.61	0	0.00	32.55	4	6,280	0.06%
2020/11/05	0	0.00	10	32.70	32.70	-10	6,374	-0.16%
2020/11/04	6	32.71	13	32.69	32.60	-7	6,454	-0.11%
2020/11/03	0	0.00	9	32.81	32.90	-9	6,647	-0.14%
2020/11/02	14	32.50	17	32.51	32.50	-3	6,846	-0.04%
2020/10/30	3	31.83	0	0.00	31.65	3	6,946	0.04%
2020/10/29	14	32.04	1	32.30	32.35	13	7,069	0.18%
2020/10/28	13	32.94	0	0.00	32.85	13	7,182	0.18%
2020/10/27	5	33.27	0	0.00	33.40	5	7,980	0.06%
2020/10/26	1	33.65	0	0.00	33.55	1	8,108	0.01%
2020/10/23	13	33.86	5	34.00	33.90	8	8,170	0.10%
2020/10/22	0	0.00	2	34.70	34.20	-2	8,650	-0.02%
2020/10/20	2	34.50	11	34.10	34.10	-9	8,904	-0.10%
2020/10/19	0	0.00	1	34.45	34.50	-1	8,956	-0.01%
2020/10/16	0	0.00	1	35.20	34.50	-1	8,991	-0.01%
2020/10/15	7	35.28	2	35.88	35.60	5	8,927	0.06%
2020/10/14	0	0.00	20	34.10	34.25	-20	8,613	-0.23%
2020/10/13	10	33.60	0	0.00	33.45	10	8,718	0.11%
2020/10/12	1	33.60	1	33.50	33.50	0	8,986	0.00%
2020/10/08	10	34.25	0	0.00	34.20	10	9,028	0.11%
2020/10/07	0	0.00	2	34.40	34.40	-2	9,079	-0.02%
2020/10/06	2	34.30	0	0.00	34.25	2	9,169	0.02%
2020/10/05	0	0.00	10	34.40	34.10	-10	9,303	-0.11%
2020/09/30	2	33.95	12	33.95	34.15	-10	9,459	-0.11%
2020/09/29	0	0.00	4	34.05	33.75	-4	9,617	-0.04%
2020/09/28	8	33.97	13	34.10	33.90	-5	9,959	-0.05%
2020/09/25	13	33.47	13	34.00	33.25	0	10,610	0.00%
2020/09/24	20	33.67	4	33.80	33.35	16	11,107	0.14%
2020/09/23	10	34.60	0	0.00	34.55	10	11,120	0.09%
2020/09/21	11	35.40	0	0.00	34.90	11	11,158	0.10%
2020/09/18	3	35.78	10	36.15	35.75	-7	11,133	-0.06%
2020/09/17	16	35.80	24	36.07	36.10	-8	11,111	-0.07%
2020/09/16	2	35.45	5	35.77	35.45	-3	10,976	-0.03%
2020/09/15	6	35.44	13	35.69	35.30	-7	10,937	-0.06%
2020/09/14	0	0.00	1	35.15	35.10	-1	11,011	-0.01%
2020/09/11	11	35.10	0	0.00	35.05	11	11,033	0.10%
2020/09/10	12	35.62	10	36.13	35.45	2	11,042	0.02%
2020/09/09	10	34.60	21	35.45	35.90	-11	11,088	-0.10%
2020/09/08	20	35.43	10	35.25	35.25	10	11,062	0.09%
2020/09/07	23	36.69	23	36.79	35.50	0	11,222	0.00%
2020/09/04	0	0.00	7	35.95	36.00	-7	10,950	-0.06%
2020/09/03	10	35.60	10	36.05	35.35	0	10,853	0.00%
2020/09/02	6	35.13	9	35.02	35.60	-3	10,878	-0.03%
2020/09/01	6	34.86	5	34.92	34.85	1	11,131	0.01%
2020/08/31	3	34.03	11	34.86	34.80	-8	10,967	-0.07%
2020/08/28	12	34.29	0	0.00	34.40	12	10,840	0.11%
2020/08/27	0	0.00	13	34.79	35.15	-13	10,857	-0.12%
2020/08/26	0	0.00	11	33.90	33.90	-11	10,986	-0.10%
2020/08/25	0	0.00	1	33.85	33.60	-1	11,005	-0.01%
2020/08/24	11.2	33.41	4	33.39	33.45	7.2	11,001	0.07%
2020/08/21	14	33.39	10	33.75	33.65	4	11,014	0.04%
2020/08/20	14	32.83	0	0.00	33.00	14	11,012	0.13%
2020/08/19	16	35.76	13	36.53	35.65	3	10,851	0.03%
2020/08/18	15	36.72	13	36.81	36.45	2	10,844	0.02%
2020/08/17	40	36.20	42	36.32	36.85	-2	10,705	-0.02%
2020/08/14	20	35.23	10	35.40	35.40	10	10,541	0.09%
2020/08/13	1	35.40	10	35.93	35.20	-9	10,583	-0.09%
2020/08/12	15	35.29	5	35.60	35.55	10	10,578	0.09%
2020/08/11	29	35.71	36	35.80	35.40	-7	10,619	-0.07%
2020/08/10	21	35.57	10	35.96	35.20	11	10,633	0.10%
2020/08/07	59	36.12	2	36.80	35.75	57	10,730	0.53%
2020/08/06	4	37.33	14	37.21	37.45	-10	10,749	-0.09%
2020/08/05	12	37.08	9	37.03	36.90	3	10,688	0.03%
2020/08/04	56	36.79	21.1	37.21	37.10	34.9	10,597	0.33%
2020/08/03	6	36.78	13	36.80	36.85	-7	10,564	-0.07%
2020/07/31	26	37.37	109	37.03	37.15	-83	10,441	-0.79%	大賣/
2020/07/30	0	0.00	1	35.75	36.35	-1	9,654	-0.01%
2020/07/29	1	35.80	12	35.58	35.50	-11	9,631	-0.11%
2020/07/28	104	36.00	64	36.41	35.65	40	9,736	0.41%	大買/
2020/07/27	14	34.87	19	35.05	35.25	-5	9,497	-0.05%
2020/07/24	21	34.61	10	35.30	34.25	11	9,370	0.12%
2020/07/23	11	34.99	10	35.25	34.85	1	9,367	0.01%
2020/07/22	4	35.13	12	35.19	35.05	-8	9,487	-0.08%
2020/07/21	2	35.05	0	0.00	34.85	2	9,454	0.02%
2020/07/17	3	34.97	1	35.50	34.85	2	9,443	0.02%
2020/07/16	7	35.27	9	35.13	35.60	-2	9,483	-0.02%
2020/07/14	0	0.00	2	33.83	33.50	-2	9,231	-0.02%
2020/07/13	1	34.35	2	34.25	34.30	-1	9,247	-0.01%
2020/07/10	1	35.55	13	36.41	35.55	-12	9,270	-0.13%
2020/07/09	43	36.81	3	37.07	36.70	40	9,162	0.44%
2020/07/08	0	0.00	20.1	37.00	37.20	-20.1	9,011	-0.22%
2020/07/07	13.1	37.25	5	37.74	37.00	8.1	8,909	0.09%
2020/07/06	2	38.93	30	38.37	38.55	-28	8,697	-0.32%
2020/07/03	12	35.69	16	35.42	36.45	-4	8,188	-0.05%
2020/07/01	10	33.80	10	33.90	33.80	0	7,699	0.00%
2020/06/29	0	0.00	5	33.20	33.00	-5	7,759	-0.06%
2020/06/24	10	33.55	1	33.30	33.30	9	7,783	0.12%
2020/06/23	0	0.00	5	33.50	33.55	-5	7,879	-0.06%
2020/06/22	2	33.55	5	33.74	33.50	-3	7,964	-0.04%
2020/06/19	10	33.82	10	34.10	33.60	0	8,082	0.00%
2020/06/18	0	0.00	0.4	33.50	33.50	-0.4	8,038	-0.01%
2020/06/17	0	0.00	1	33.90	33.75	-1	8,047	-0.01%
2020/06/16	1	33.95	2.1	33.90	33.95	-1.1	8,149	-0.01%
2020/06/15	2	33.45	5	33.69	33.30	-3	8,200	-0.04%
2020/06/12	40	33.65	30	33.35	34.15	10	8,265	0.12%
2020/06/11	3	33.30	0	0.00	32.75	3	8,149	0.04%
2020/06/10	11	33.57	12	33.80	33.70	-1	8,183	-0.01%
2020/06/09	21	34.22	2	34.25	33.90	19	8,370	0.23%
2020/06/08	32	34.64	20.2	34.76	34.85	11.8	8,405	0.14%
2020/06/04	0	0.00	2	33.98	33.60	-2	8,147	-0.02%
2020/06/03	14	34.12	5	34.19	34.15	9	8,189	0.11%
2020/06/02	15	34.51	25	34.28	34.55	-10	8,115	-0.12%
2020/06/01	0	0.00	17	33.38	33.60	-17	7,927	-0.21%
2020/05/29	13	33.02	0	0.00	32.75	13	7,968	0.16%
2020/05/28	10	33.10	10	33.60	33.10	0	8,140	0.00%
2020/05/27	10	32.90	0	0.00	33.20	10	8,364	0.12%
2020/05/26	0	0.00	3	33.77	33.50	-3	8,744	-0.03%
2020/05/25	3	33.67	25	33.45	33.70	-22	8,973	-0.25%
2020/05/22	10	32.90	0	0.00	32.60	10	8,967	0.11%
2020/05/21	0	0.00	4	33.75	33.65	-4	8,967	-0.04%
2020/05/19	0	0.00	8.2	32.87	33.20	-8.2	9,104	-0.09%
2020/05/18	12	32.85	3	33.10	32.40	9	9,309	0.10%
2020/05/15	4	33.66	4	34.63	33.45	0	9,366	0.00%
2020/05/14	11	33.97	6	34.33	33.70	5	9,582	0.05%
2020/05/13	20	34.25	14	34.05	34.40	6	9,598	0.06%
2020/05/12	6	33.69	13	33.98	33.40	-7	9,448	-0.07%
2020/05/11	10	32.90	2	33.00	33.05	8	9,464	0.08%
2020/05/08	5	33.02	4	33.35	32.70	1	9,395	0.01%
2020/05/07	12	32.87	2	32.75	32.70	10	9,277	0.11%
2020/05/06	6	32.73	7	32.38	32.35	-1	9,233	-0.01%
2020/05/05	4	32.70	3	32.82	32.55	1	9,207	0.01%
2020/05/04	10	32.28	10	32.55	32.85	0	9,141	0.00%
2020/04/30	5	32.37	16	31.59	32.70	-11	8,989	-0.12%
2020/04/29	13	30.81	12	31.18	30.90	1	8,825	0.01%
2020/04/28	3	30.97	3	31.00	30.95	0	8,819	0.00%
2020/04/27	11	30.62	28	30.21	30.70	-17	8,850	-0.19%
2020/04/24	5	29.44	3	29.27	29.40	2	8,714	0.02%
2020/04/23	12	29.22	1	29.50	29.30	11	8,710	0.13%
2020/04/22	2	29.00	2	28.70	29.05	0	8,702	0.00%
2020/04/21	7	29.16	2	29.05	28.75	5	8,808	0.06%
2020/04/20	2	29.15	0	0.00	29.00	2	8,715	0.02%
2020/04/17	0	0.00	2	29.75	28.80	-2	8,765	-0.02%
2020/04/16	3	29.18	0	0.00	29.10	3	8,703	0.03%
2020/04/15	0	0.00	10	28.80	29.05	-10	8,664	-0.12%
2020/04/14	6	28.62	2	28.70	28.65	4	8,655	0.05%
2020/04/13	0	0.00	4	28.20	28.00	-4	8,677	-0.05%
2020/04/10	5	28.12	0	0.00	28.30	5	8,761	0.06%
2020/04/09	10	28.50	3	29.07	28.45	7	9,015	0.08%
2020/04/08	5	27.90	27	27.42	28.90	-22	9,001	-0.24%
2020/04/07	11	27.11	5	27.19	27.30	6	8,905	0.07%
2020/04/06	2	26.60	6	26.56	26.60	-4	9,145	-0.04%
2020/03/31	2	26.10	15	25.93	25.95	-13	9,491	-0.14%
2020/03/30	3	25.53	1	25.55	25.70	2	9,638	0.02%
2020/03/27	19	26.36	11	26.73	25.60	8	9,646	0.08%
2020/03/26	21	25.85	7	25.94	26.05	14	9,570	0.15%
2020/03/25	0	0.00	1	25.75	26.00	-1	9,519	-0.01%
2020/03/24	1	23.90	12	23.90	23.90	-11	9,452	-0.12%
2020/03/23	1	22.50	10	23.00	22.60	-9	9,873	-0.09%
2020/03/20	3	24.00	0	0.00	24.30	3	10,014	0.03%
2020/03/19	10	24.00	0	0.00	22.55	10	10,038	0.10%
2020/03/18	0	0.00	5	25.85	25.05	-5	10,011	-0.05%
2020/03/17	10	24.50	18	25.51	25.05	-8	10,270	-0.08%
2020/03/16	10	27.10	16	27.67	26.45	-6	10,196	-0.06%
2020/03/13	24.2	27.35	16	27.71	27.90	8.2	10,206	0.08%
2020/03/12	13	30.94	15	29.97	30.20	-2	10,016	-0.02%
2020/03/11	11	32.21	0	0.00	32.40	11	10,010	0.11%
2020/03/10	11	32.40	23	32.40	33.05	-12	10,412	-0.12%
2020/03/09	10	33.45	22	33.56	33.00	-12	10,701	-0.11%
2020/03/06	0	0.00	1	35.00	34.75	-1	10,583	-0.01%
2020/03/05	2	35.30	2	35.43	35.20	0	10,574	0.00%
2020/03/04	1	34.85	1	35.30	34.85	0	10,516	0.00%
2020/03/03	20.1	35.72	26	35.58	35.15	-5.9	10,472	-0.06%
2020/03/02	17	35.29	57	34.25	35.50	-40	10,424	-0.38%
2020/02/27	74	35.81	25	35.82	34.15	49	10,167	0.48%
2020/02/26	21	35.84	36.1	35.41	36.00	-15.1	9,735	-0.16%
2020/02/25	12	35.14	2	34.93	35.15	10	9,448	0.11%
2020/02/24	8	35.03	1	35.15	35.00	7	9,393	0.07%
2020/02/21	6	35.44	2	35.10	35.40	4	9,348	0.04%
2020/02/20	19	35.04	1	35.60	35.00	18	9,230	0.20%
2020/02/19	17	35.24	12	35.41	35.30	5	9,113	0.05%
2020/02/18	3	34.63	16	34.66	34.65	-13	8,882	-0.15%
2020/02/17	28.1	34.40	37	34.77	34.65	-8.9	8,773	-0.10%
2020/02/14	19	34.08	24	34.03	34.00	-5	8,475	-0.06%
2020/02/13	30	33.62	4	33.75	33.50	26	8,308	0.31%
2020/02/12	10	33.78	28	33.68	33.60	-18	8,348	-0.22%
2020/02/10	10	31.75	1	31.00	31.60	9	8,344	0.11%
2020/02/07	0	0.00	68	31.90	31.85	-68	8,493	-0.80%
2020/02/06	10	32.05	0	0.00	32.40	10	8,669	0.12%
2020/02/04	11	32.00	12	31.65	32.10	-1	8,800	-0.01%
2020/02/03	22	30.28	21	30.61	31.20	1	8,871	0.01%
2020/01/31	15	31.87	20	32.45	32.50	-5	8,827	-0.06%
2020/01/30	18	32.49	4	32.68	32.25	14	9,107	0.15%
2020/01/20	7	35.78	10	35.85	35.80	-3	9,084	-0.03%
2020/01/17	11	35.52	1	35.50	35.45	10	9,265	0.11%
2020/01/16	5	35.45	0	0.00	35.45	5	9,526	0.05%
2020/01/15	3	35.77	22	35.60	35.55	-19	9,835	-0.19%
2020/01/14	0	0.00	2	35.33	35.40	-2	9,947	-0.02%
2020/01/13	3	35.10	10	35.05	35.15	-7	10,704	-0.07%
2020/01/09	23	34.41	1	34.50	34.30	22	11,048	0.20%
2020/01/08	2	34.08	2	34.28	34.00	0	11,063	0.00%
2020/01/07	14	34.96	3	35.48	34.80	11	11,090	0.10%
2020/01/06	16	35.49	4	35.66	35.20	12	11,228	0.11%
2020/01/03	35	36.83	32	36.79	36.25	3	11,149	0.03%
2020/01/02	6	36.81	17	36.98	36.90	-11	10,906	-0.10%
2019/12/31	23	36.42	11.3	36.98	36.35	11.7	10,825	0.11%
2019/12/30	25	37.24	51	37.32	37.10	-26	10,750	-0.24%
2019/12/27	31	36.70	49	37.06	37.30	-18	10,473	-0.17%
2019/12/26	6	36.00	3	36.00	35.80	3	10,121	0.03%
2019/12/25	36	36.46	36	36.24	36.10	0	10,177	0.00%
2019/12/24	12	35.94	2	35.90	35.80	10	10,039	0.10%
2019/12/23	12	36.28	0	0.00	36.10	12	10,132	0.12%
2019/12/20	9	36.04	4	36.15	35.90	5	10,247	0.05%
2019/12/19	1	35.85	1	36.10	35.90	0	10,473	0.00%
2019/12/18	7	37.01	14	36.80	36.30	-7	10,454	-0.07%
2019/12/17	26	36.02	28	36.47	36.60	-2	10,055	-0.02%
2019/12/16	54	36.24	54	36.10	36.05	0	10,068	0.00%
2019/12/13	12	35.37	2	36.20	35.60	10	9,918	0.10%
2019/12/12	15	36.49	7	36.39	35.50	8	9,803	0.08%
2019/12/11	7	35.74	6	35.53	35.50	1	9,404	0.01%
2019/12/10	27	35.66	28	35.60	35.75	-1	9,363	-0.01%
2019/12/09	1	35.30	2	35.48	35.30	-1	9,240	-0.01%
2019/12/06	14	35.94	33	35.47	35.55	-19	9,233	-0.21%
2019/12/05	44	35.59	69	35.71	35.25	-25	9,090	-0.28%
2019/12/04	55	34.40	86	34.67	34.85	-31	8,701	-0.36%
2019/12/03	1	33.05	1	33.05	33.10	0	8,310	0.00%
2019/11/29	11	33.63	1	33.75	33.45	10	8,386	0.12%
2019/11/28	10	33.90	10	33.78	33.80	0	8,410	0.00%
2019/11/27	33	34.29	47	33.97	34.10	-14	8,529	-0.16%
2019/11/26	1	33.35	0	0.00	33.35	1	8,500	0.01%
2019/11/25	1	33.30	0.1	33.05	33.05	0.9	8,682	0.01%
2019/11/22	1	33.40	14	33.24	33.05	-13	8,719	-0.15%
2019/11/21	10	32.90	0	0.00	33.25	10	8,766	0.11%
2019/11/19	0	0.00	12	33.40	33.60	-12	8,826	-0.14%
2019/11/18	0	0.00	1	33.35	33.35	-1	8,874	-0.01%
2019/11/15	11	33.10	12	33.10	33.00	-1	8,970	-0.01%
2019/11/14	10	32.80	1	32.75	33.00	9	9,074	0.10%
2019/11/13	0	0.00	13	33.52	33.25	-13	9,090	-0.14%
2019/11/11	18	33.41	0	0.00	33.00	18	9,114	0.20%
2019/11/08	13	34.59	9	35.15	34.30	4	9,043	0.04%
2019/11/07	27	35.31	11	35.21	35.05	16	9,033	0.18%
2019/11/06	43	36.33	45	36.05	35.75	-2	9,078	-0.02%
2019/11/05	19	36.41	14	36.11	36.00	5	8,993	0.06%
2019/11/04	3	35.95	12	36.13	35.80	-9	8,863	-0.10%
2019/11/01	26	35.39	27	35.50	35.70	-1	8,740	-0.01%
2019/10/31	20	35.34	20	35.05	35.05	0	8,780	0.00%
2019/10/29	14	36.04	30	36.44	36.05	-16	8,683	-0.18%
2019/10/28	19	35.71	11	35.85	35.60	8	8,555	0.09%
2019/10/25	42	35.94	5	36.46	35.50	37	8,580	0.43%
2019/10/24	16	36.42	14	36.44	36.70	2	8,427	0.02%
2019/10/23	19	36.67	20	36.54	36.35	-1	8,296	-0.01%
2019/10/22	38	36.22	9	36.20	36.15	29	8,261	0.35%
2019/10/21	41	36.00	80	36.13	36.30	-39	8,106	-0.48%
2019/10/18	23	34.50	68	34.19	34.80	-45	7,458	-0.60%
2019/10/16	10	33.10	0	0.00	33.20	10	7,345	0.14%
2019/10/15	12	33.63	3	34.05	33.40	9	7,326	0.12%
2019/10/14	21	33.73	17	34.11	33.75	4	7,233	0.06%
2019/10/09	0	0.00	10	32.90	32.70	-10	7,081	-0.14%
2019/10/08	10	32.75	0	0.00	32.90	10	7,118	0.14%
2019/10/07	10	33.70	0	0.00	33.45	10	7,175	0.14%
2019/10/04	10	33.75	13	34.30	33.85	-3	7,280	-0.04%
2019/10/03	5	33.58	0	0.00	34.10	5	7,323	0.07%
2019/10/02	15	33.83	3	33.90	33.90	12	7,419	0.16%
2019/10/01	3	34.20	14	34.14	34.60	-11	7,428	-0.15%
2019/09/27	11	33.60	1	34.35	33.65	10	7,471	0.13%
2019/09/26	3	34.77	6	34.63	34.10	-3	7,535	-0.04%
2019/09/25	22	34.14	14	34.60	34.50	8	7,686	0.10%
2019/09/24	5	34.43	35	34.24	34.15	-30	7,755	-0.39%
2019/09/23	1	33.75	2	33.60	33.75	-1	7,525	-0.01%
2019/09/20	4	33.56	11	33.70	33.45	-7	7,554	-0.09%
2019/09/19	7	33.49	15	33.37	33.50	-8	7,653	-0.10%
2019/09/18	1	32.55	1	32.70	32.55	0	7,571	0.00%
2019/09/17	4	32.48	12	32.50	32.50	-8	7,640	-0.10%
2019/09/16	1	32.20	3	32.23	32.20	-2	7,696	-0.03%
2019/09/12	5	32.26	0	0.00	32.20	5	7,842	0.06%
2019/09/11	5	32.05	0	0.00	31.90	5	7,914	0.06%
2019/09/09	10	32.55	1	33.10	32.35	9	8,377	0.11%
2019/09/06	13	33.32	13	33.18	32.90	0	8,430	0.00%
2019/09/05	11	32.95	2	32.93	32.90	9	8,426	0.11%
2019/09/04	2	32.75	7	32.71	32.85	-5	8,683	-0.06%
2019/09/03	12	32.59	11	33.15	32.50	1	8,754	0.01%
2019/09/02	7	32.61	18	32.50	32.70	-11	8,710	-0.13%
2019/08/30	18	32.21	28	32.64	32.10	-10	8,713	-0.11%
2019/08/29	18	32.14	1	32.70	32.30	17	8,640	0.20%
2019/08/28	3	32.32	37	32.32	32.55	-34	8,568	-0.40%
2019/08/26	0	0.00	1	31.50	31.50	-1	8,466	-0.01%
2019/08/23	2	32.50	1	32.60	32.40	1	8,468	0.01%
2019/08/22	2	32.60	3	32.65	32.40	-1	8,490	-0.01%
2019/08/21	6	32.95	1	32.85	32.70	5	8,500	0.06%
2019/08/20	16	33.28	1	33.55	32.90	15	8,487	0.18%
2019/08/19	6	33.48	13	33.59	33.40	-7	8,459	-0.08%
2019/08/16	4	32.65	5	32.75	32.50	-1	8,412	-0.01%
2019/08/15	7	31.96	0	0.00	31.85	7	8,490	0.08%
2019/08/14	13	32.70	20	32.85	32.50	-7	8,552	-0.08%
2019/08/13	23	32.72	1	32.70	32.50	22	8,640	0.25%
2019/08/12	10	32.40	1	32.30	32.45	9	8,721	0.10%
2019/08/08	12	32.95	0	0.00	32.85	12	8,736	0.14%
2019/08/07	22	34.11	1	34.15	33.20	21	8,803	0.24%
2019/08/06	14	32.81	22	33.41	34.15	-8	8,983	-0.09%
2019/08/05	4	34.08	5	34.30	33.85	-1	9,305	-0.01%
2019/08/02	12	34.44	1	34.75	34.55	11	9,570	0.11%
2019/07/30	32	35.99	3	36.53	35.60	29	9,958	0.29%
2019/07/29	4	37.01	11	37.29	37.05	-7	9,899	-0.07%
2019/07/26	3	36.93	11	37.05	37.00	-8	9,916	-0.08%
2019/07/25	13	36.56	16	36.94	36.90	-3	9,947	-0.03%
2019/07/24	15	36.96	22	37.12	36.80	-7	10,024	-0.07%
2019/07/23	13	36.25	3	36.20	36.10	10	10,242	0.10%
2019/07/22	18	36.55	32	36.59	36.50	-14	10,750	-0.13%
2019/07/19	5	35.56	15	35.69	36.05	-10	11,077	-0.09%
2019/07/18	23	35.02	10	35.50	34.50	13	11,053	0.12%
2019/07/17	11.7	35.61	1	36.10	35.65	10.7	11,077	0.10%
2019/07/16	7	36.03	17	36.11	35.90	-10	11,708	-0.09%
2019/07/15	24	35.70	4	35.83	35.70	20	11,875	0.17%
2019/07/12	8	35.53	1	35.75	35.40	7	12,082	0.06%
2019/07/11	12	35.73	6	35.79	35.60	6	12,129	0.05%
2019/07/10	8	37.51	6	37.60	37.60	2	12,100	0.02%
2019/07/09	1	37.40	3	37.78	37.40	-2	12,054	-0.02%
2019/07/08	5	38.29	10	38.35	38.05	-5	12,117	-0.04%
2019/07/05	11	37.71	13	37.48	37.80	-2	12,158	-0.02%
2019/07/04	13	37.55	5	37.51	37.55	8	12,166	0.07%
2019/07/03	6	36.93	18	36.96	36.90	-12	12,483	-0.10%
2019/07/02	18	37.15	33	36.96	37.10	-15	12,517	-0.12%
2019/07/01	4	36.38	16	36.13	36.45	-12	12,550	-0.10%
2019/06/28	11	35.17	3	35.20	35.35	8	12,808	0.06%
2019/06/27	1	35.15	20	34.93	35.15	-19	13,119	-0.14%
2019/06/26	12	34.59	10	34.35	34.70	2	13,074	0.02%
2019/06/25	10	35.50	10	36.15	35.30	0	13,030	0.00%
2019/06/24	10	35.20	12	35.73	36.00	-2	12,960	-0.02%
2019/06/21	13	35.44	1	36.00	35.05	12	12,923	0.09%
2019/06/20	3	36.03	13	36.09	35.70	-10	12,880	-0.08%
2019/06/19	5	35.47	13	35.48	35.55	-8	12,826	-0.06%
2019/06/18	22	35.04	2	35.55	35.05	20	12,825	0.16%
2019/06/17	11	35.74	16	35.89	35.50	-5	12,844	-0.04%
2019/06/14	9	34.76	25	34.69	34.40	-16	12,517	-0.13%
2019/06/13	52	34.04	41	34.28	34.25	11	12,543	0.09%
2019/06/12	20	34.77	31	34.87	34.60	-11	12,564	-0.09%
2019/06/11	2	33.95	26	33.96	34.05	-24	12,406	-0.19%
2019/06/10	25	33.20	1	33.35	33.25	24	12,391	0.19%
2019/06/06	11	32.98	1	33.10	32.80	10	12,525	0.08%
2019/06/05	16	33.73	6	33.66	33.10	10	12,542	0.08%
2019/06/04	1	33.50	11	33.65	33.50	-10	12,606	-0.08%
2019/06/03	11	33.20	2	32.93	33.25	9	12,833	0.07%
2019/05/31	1	33.50	11	33.60	33.50	-10	13,007	-0.08%
2019/05/30	1	33.15	40	32.75	33.15	-39	13,059	-0.30%
2019/05/29	1	32.30	2	32.40	32.30	-1	13,289	-0.01%
2019/05/28	26	32.73	1	32.85	32.95	25	13,695	0.18%
2019/05/27	12	33.33	21	33.16	32.90	-9	14,182	-0.06%
2019/05/24	21	33.43	11	33.65	33.05	10	14,485	0.07%
2019/05/23	14	33.05	1	33.25	33.30	13	14,617	0.09%
2019/05/22	1	33.90	22	34.33	33.90	-21	14,824	-0.14%
2019/05/21	22	33.05	11	33.47	33.90	11	15,197	0.07%
2019/05/20	0	0.00	1	34.35	33.05	-1	15,278	-0.01%
2019/05/17	14	34.38	0	0.00	33.80	14	15,570	0.09%
2019/05/16	1	33.80	25	34.54	33.80	-24	15,910	-0.15%
2019/05/15	14	35.14	1	35.20	34.90	13	16,886	0.08%
2019/05/14	36	33.92	7	34.14	35.25	29	17,494	0.17%
2019/05/13	40	34.15	21	35.10	33.80	19	17,719	0.11%
2019/05/10	38	37.59	2	38.18	36.60	36	17,580	0.20%
2019/05/09	13	37.99	1	38.60	37.25	12	17,423	0.07%
2019/05/08	10	38.80	20	38.81	38.90	-10	17,313	-0.06%
2019/05/07	12	38.54	12	38.38	38.40	0	17,407	0.00%
2019/05/06	61	38.49	49	38.19	38.15	12	17,976	0.07%
2019/05/03	71	39.31	71	39.55	39.35	0	17,943	0.00%
2019/05/02	1	38.90	11	39.09	38.90	-10	17,968	-0.06%
2019/04/30	53	38.48	46	38.81	39.05	7	18,100	0.04%
2019/04/29	28	39.21	6	39.48	38.55	22	17,988	0.12%
2019/04/26	8	40.89	27	40.66	41.15	-19	17,730	-0.11%
2019/04/25	12	40.57	39	40.52	40.55	-27	17,250	-0.16%
2019/04/24	7	39.36	1	39.70	39.40	6	16,889	0.04%
2019/04/23	1	39.00	2	39.23	39.00	-1	16,911	-0.01%
2019/04/22	30	39.93	61.6	40.21	39.25	-31.6	17,008	-0.19%
2019/04/19	18	38.71	12	38.54	39.00	6	16,563	0.04%
2019/04/18	19	38.59	13	38.87	37.85	6	16,598	0.04%
2019/04/17	1	38.25	1	38.50	38.25	0	16,622	0.00%
2019/04/16	7	37.93	8	37.84	38.05	-1	16,677	-0.01%
2019/04/15	11	37.60	7	37.44	37.30	4	16,926	0.02%
2019/04/12	3	37.40	14	37.75	37.25	-11	17,317	-0.06%
2019/04/11	4	38.25	11	38.59	38.10	-7	17,415	-0.04%
2019/04/10	33	39.16	6	39.27	39.35	27	17,356	0.16%
2019/04/09	76	39.91	57	40.36	39.60	19	17,404	0.11%
2019/04/08	6	39.72	3	39.53	39.30	3	17,317	0.02%
2019/04/03	21	39.46	12	39.95	39.20	9	17,378	0.05%
2019/04/02	6	39.41	27	38.77	39.45	-21	17,400	-0.12%
2019/04/01	9	37.81	24	38.02	37.90	-15	17,263	-0.09%
2019/03/29	2	36.80	1	36.80	36.90	1	17,149	0.01%
2019/03/28	2	36.55	1	36.80	36.55	1	17,823	0.01%
2019/03/27	2	36.90	1	37.25	36.80	1	18,695	0.01%
2019/03/26	2	37.03	3	37.23	36.90	-1	19,704	-0.01%
2019/03/25	5	36.54	1	36.45	36.70	4	20,382	0.02%
2019/03/22	11	37.25	4	37.35	37.10	7	20,597	0.03%
2019/03/21	1	36.75	1	37.40	36.75	0	20,876	0.00%
2019/03/20	10	37.14	11	37.01	37.10	-1	21,208	0.00%
2019/03/19	1	36.45	1	36.40	36.45	0	21,697	0.00%
2019/03/18	17	36.40	1	36.90	36.25	16	22,043	0.07%
2019/03/15	3	36.70	6	36.73	36.70	-3	22,301	-0.01%
2019/03/14	9	36.73	9	36.59	36.45	0	22,583	0.00%
2019/03/13	4	37.21	4	37.25	37.10	0	23,091	0.00%
2019/03/12	17	37.69	1	37.90	37.35	16	23,411	0.07%
2019/03/11	1	37.30	11	37.48	37.30	-10	23,766	-0.04%
2019/03/08	1	36.70	10	37.05	37.25	-9	24,548	-0.04%
2019/03/07	19	38.12	1	37.15	37.05	18	25,184	0.07%
2019/03/06	10	39.02	9	38.82	38.65	1	26,262	0.00%
2019/03/05	5	38.71	7	38.75	38.60	-2	27,112	-0.01%
2019/03/04	45	39.31	3	39.32	38.95	42	28,054	0.15%
2019/02/27	27	39.15	19	39.43	39.50	8	28,110	0.03%
2019/02/26	5	38.96	57	38.87	38.60	-52	28,202	-0.18%
2019/02/25	40	37.89	7	37.87	37.80	33	28,383	0.12%
2019/02/22	6	39.21	2	39.48	38.75	4	29,437	0.01%
2019/02/21	6	39.01	2	39.35	39.40	4	29,463	0.01%
2019/02/20	30	40.21	16	40.38	39.50	14	29,489	0.05%
2019/02/19	5	38.97	39	39.09	39.50	-34	29,660	-0.11%
2019/02/18	33	39.57	54	39.94	39.20	-21	30,192	-0.07%
2019/02/15	38	39.19	26	38.99	38.80	12	30,612	0.04%
2019/02/14	32	39.96	45	39.99	39.80	-13	30,775	-0.04%
2019/02/13	7	38.35	44	37.71	38.75	-37	30,306	-0.12%
2019/02/12	17	35.19	21	35.44	35.25	-4	30,182	-0.01%
2019/02/11	7	34.51	25	34.53	34.35	-18	31,029	-0.06%
2019/01/30	29	33.58	1	33.95	33.40	28	31,892	0.09%
2019/01/29	15	33.40	0	0.00	33.40	15	32,202	0.05%
2019/01/28	3	34.53	30	34.40	34.25	-27	32,566	-0.08%
2019/01/25	3	33.65	43	33.73	34.30	-40	33,389	-0.12%
2019/01/24	20	32.50	25	32.57	32.65	-5	34,287	-0.01%
2019/01/23	5	32.13	4	31.90	32.25	1	34,578	0.00%
2019/01/22	6	32.64	2	32.75	32.60	4	34,995	0.01%
2019/01/21	20	32.22	5	32.32	32.20	15	35,430	0.04%
2019/01/18	41	31.75	40	31.60	32.20	1	35,828	0.00%
2019/01/17	18	32.31	33	32.83	32.00	-15	36,054	-0.04%
2019/01/16	24	32.32	7	32.34	32.60	17	36,365	0.05%
2019/01/15	15	32.06	20	32.09	32.05	-5	36,476	-0.01%
2019/01/14	13	31.97	0	0.00	31.85	13	36,612	0.04%
2019/01/11	4	33.90	0	0.00	32.95	4	36,713	0.01%
2019/01/10	10	33.80	31	33.90	33.40	-21	36,865	-0.06%
2019/01/09	2	33.10	3	33.70	33.40	-1	37,074	0.00%
2019/01/08	26	33.50	6	33.32	33.35	20	37,626	0.05%
2019/01/07	5	33.45	47	33.08	33.55	-42	37,762	-0.11%
2019/01/04	22	30.80	39	30.67	31.50	-17	38,001	-0.04%
2019/01/03	39	32.56	5	32.52	32.00	34	37,814	0.09%
2019/01/02	3	33.90	2	33.50	33.50	1	38,184	0.00%
2018/12/28	3	33.58	5	33.36	33.50	-2	38,634	-0.01%
2018/12/27	31	33.82	17	34.03	33.50	14	39,107	0.04%
2018/12/26	26	33.33	3	33.57	32.50	23	39,032	0.06%
2018/12/25	4	33.24	5	33.12	33.40	-1	39,341	0.00%
2018/12/24	15	33.97	16	34.15	34.40	-1	39,312	0.00%
2018/12/22	12	34.50	6	34.27	34.65	6	39,298	0.02%
2018/12/21	42	34.65	42	34.54	35.45	0	39,507	0.00%
2018/12/20	21	33.85	21	33.27	33.60	0	39,119	0.00%
2018/12/19	56	36.52	46	35.73	35.20	10	38,481	0.03%
2018/12/18	48	38.97	9	39.18	37.60	39	38,498	0.10%
2018/12/17	19	40.42	3	40.80	40.50	16	38,648	0.04%
2018/12/14	22	41.28	10	41.42	40.70	12	38,836	0.03%
2018/12/13	84	42.08	79	42.10	42.30	5	38,818	0.01%
2018/12/12	34	42.05	44	42.03	41.85	-10	38,745	-0.03%
2018/12/11	27	41.34	0	0.00	40.55	27	38,901	0.07%
2018/12/10	30	40.28	39	40.56	41.45	-9	39,090	-0.02%
2018/12/07	35	41.19	27	41.16	40.90	8	39,058	0.02%
2018/12/06	18	41.29	6	40.96	40.15	12	39,164	0.03%
2018/12/05	9	42.11	4	41.94	41.90	5	39,076	0.01%
2018/12/04	50	43.36	35	44.06	43.20	15	39,419	0.04%
2018/12/03	76	45.14	20	44.65	44.20	56	39,430	0.14%
2018/11/30	8	42.18	65	42.39	43.20	-57	38,819	-0.15%
2018/11/29	64	41.96	120	41.55	42.50	-56	38,225	-0.15%	大賣/
2018/11/28	91	39.83	94	40.20	39.85	-3	37,146	-0.01%
2018/11/27	126	39.34	141	39.64	39.40	-15	36,504	-0.04%	大買/大賣/
2018/11/26	78	38.19	79	38.00	38.20	-1	35,653	0.00%
2018/11/23	25	38.33	24	38.76	37.35	1	35,760	0.00%
2018/11/22	41	39.00	17	38.92	38.15	24	35,578	0.07%
2018/11/21	71	39.85	134.1	39.19	39.50	-63.1	35,256	-0.18%	大賣/
2018/11/20	11	37.72	13	37.70	37.45	-2	34,251	-0.01%
2018/11/19	15	37.07	22	37.43	37.70	-7	34,401	-0.02%
2018/11/16	64	37.85	41	38.20	36.75	23	34,265	0.07%
2018/11/15	34	36.93	14	37.11	37.70	20	33,749	0.06%
2018/11/14	114	38.02	109	37.48	37.00	5	33,259	0.02%	大買/大賣/
2018/11/13	41	36.85	25	37.10	38.35	16	32,871	0.05%
2018/11/12	99	36.91	80	37.35	37.80	19	32,467	0.06%
2018/11/09	33	36.84	36	36.64	37.00	-3	32,209	-0.01%
2018/11/08	94	37.35	86	36.87	36.25	8	31,899	0.03%
2018/11/07	54	34.10	88	34.96	35.80	-34	31,002	-0.11%
2018/11/06	33	33.01	17	32.98	32.55	16	30,328	0.05%
2018/11/05	24	33.83	51	33.52	34.05	-27	30,079	-0.09%
2018/11/02	46	33.18	42	33.35	33.30	4	29,779	0.01%
2018/11/01	127	32.23	116	33.53	32.75	11	29,018	0.04%	大買/大賣/
2018/10/31	20	30.79	38	31.01	31.40	-18	27,766	-0.06%
2018/10/30	24	28.37	4	28.03	28.55	20	27,535	0.07%
2018/10/29	22	26.87	50	27.74	28.65	-28	27,409	-0.10%
2018/10/26	27	26.95	28	26.67	26.05	-1	27,322	0.00%
2018/10/25	12	26.72	16	27.10	26.55	-4	27,120	-0.01%
2018/10/24	51	30.45	28	30.74	29.50	23	26,849	0.09%
2018/10/23	19	32.22	23	32.02	31.35	-4	26,639	-0.02%
2018/10/22	19	32.56	18	32.95	33.10	1	26,588	0.00%
2018/10/19	24	32.15	35	31.97	32.35	-11	26,568	-0.04%
2018/10/18	2	33.35	25	33.75	33.25	-23	26,457	-0.09%
2018/10/17	16	33.62	23	33.50	33.10	-7	26,349	-0.03%
2018/10/16	41	33.83	56	33.45	33.25	-15	26,327	-0.06%
2018/10/15	12	31.86	9	32.27	32.00	3	26,269	0.01%
2018/10/12	18	32.06	22	32.34	31.85	-4	26,475	-0.02%
2018/10/11	36	31.98	21	32.18	31.80	15	26,210	0.06%
2018/10/09	5	35.65	16	35.86	35.30	-11	26,240	-0.04%
2018/10/08	34	36.25	38	35.01	35.15	-4	26,051	-0.02%
2018/10/05	44	38.17	15	37.43	36.80	29	25,907	0.11%
2018/10/04	38	40.63	33	40.53	40.00	5	25,635	0.02%
2018/10/03	33	40.53	11	40.62	40.40	22	25,839	0.09%
2018/10/02	29	42.83	20	43.47	42.60	9	26,084	0.03%
2018/10/01	56	42.99	41	43.13	43.20	15	26,286	0.06%
2018/09/28	14	42.88	38	43.47	43.50	-24	26,732	-0.09%
2018/09/27	16	43.00	25	43.16	42.20	-9	26,709	-0.03%
2018/09/26	16	43.81	4	44.40	43.80	12	27,040	0.04%
2018/09/25	85	45.13	86	44.61	44.15	-1	26,956	0.00%
2018/09/21	39	43.39	63	42.77	43.85	-24	26,206	-0.09%
2018/09/20	35	40.96	33	41.34	40.75	2	25,600	0.01%
2018/09/19	44	41.48	16	41.73	40.20	28	25,686	0.11%
2018/09/18	47	41.21	45	41.70	40.95	2	25,896	0.01%
2018/09/17	33	41.57	42	42.03	42.40	-9	26,186	-0.03%
2018/09/14	23	38.93	39	40.88	41.45	-16	25,773	-0.06%
2018/09/13	25	38.79	8	38.79	37.70	17	25,506	0.07%
2018/09/12	9	38.84	9	38.66	38.65	0	25,568	0.00%
2018/09/11	22	39.27	14	39.76	39.60	8	25,723	0.03%
2018/09/10	19	39.41	9	38.79	37.45	10	25,491	0.04%
2018/09/07	35	43.58	22	44.29	41.50	13	25,119	0.05%
2018/09/06	10	44.51	4	44.48	44.00	6	25,060	0.02%
2018/09/05	8	44.56	8	44.33	44.55	0	25,627	0.00%
2018/09/04	6	43.93	4	44.19	43.85	2	27,102	0.01%
2018/09/03	14	44.09	9	45.13	43.55	5	27,874	0.02%
2018/08/31	22	46.42	0	0.00	47.25	22	28,015	0.08%
2018/08/30	26	48.14	18	48.25	47.50	8	28,162	0.03%
2018/08/29	1	46.45	19	46.98	47.60	-18	28,205	-0.06%
2018/08/28	31	47.42	21	47.93	47.10	10	28,746	0.03%
2018/08/27	11	45.62	30	45.68	47.20	-19	28,901	-0.07%
2018/08/24	17	44.98	5	44.69	42.95	12	29,383	0.04%
2018/08/23	21	46.73	11	46.97	46.40	10	30,829	0.03%
2018/08/22	16	47.41	15	47.35	47.10	1	31,632	0.00%
2018/08/21	13	47.43	18	47.76	47.00	-5	33,184	-0.02%
2018/08/20	43	48.58	20	47.28	47.00	23	34,269	0.07%
2018/08/17	11	51.66	3	51.60	51.80	8	34,573	0.02%
2018/08/16	41	50.78	39	50.91	51.20	2	34,777	0.01%
2018/08/15	11	51.70	3	52.50	50.20	8	35,119	0.02%
2018/08/14	19	53.18	36	52.74	53.50	-17	35,718	-0.05%
2018/08/13	67	55.38	17	55.89	53.60	50	35,970	0.14%
2018/08/10	32	59.52	22	60.08	58.80	10	36,641	0.03%
2018/08/09	21	58.98	36	58.61	59.60	-15	38,103	-0.04%
2018/08/08	41	59.50	19	59.21	58.60	22	39,838	0.06%
2018/08/07	17	59.56	36	59.55	59.50	-19	40,602	-0.05%
2018/08/06	16	57.23	32	57.35	58.30	-16	41,808	-0.04%
2018/08/03	27	56.75	83	56.37	57.80	-56	42,958	-0.13%
2018/08/02	128	58.84	107	57.42	56.50	21	43,259	0.05%	大買/大賣/
2018/08/01	75	62.12	71	61.76	61.80	4	43,841	0.01%
2018/07/31	21	61.85	14	61.91	63.00	7	45,167	0.02%
2018/07/30	41	62.52	28.1	62.51	61.80	12.9	45,338	0.03%
2018/07/27	42	63.35	34	63.62	64.60	8	45,469	0.02%
2018/07/26	39	63.87	37	63.72	63.30	2	45,878	0.00%
2018/07/25	24	63.54	16	63.65	63.00	8	46,171	0.02%
2018/07/24	18	62.97	41	62.87	62.90	-23	46,194	-0.05%
2018/07/23	11	61.19	10	60.89	62.80	1	46,073	0.00%
2018/07/20	38	63.95	29	64.02	62.40	9	46,066	0.02%
2018/07/19	56	63.31	52	63.74	64.00	4	45,727	0.01%
2018/07/18	13	62.45	6	62.27	61.50	7	46,120	0.02%
2018/07/17	11	63.34	15	63.91	62.60	-4	46,538	-0.01%
2018/07/16	97	63.55	33	63.62	64.30	64	47,402	0.13%
2018/07/13	11	63.30	95	63.35	62.30	-84	48,285	-0.17%
2018/07/12	25	62.70	16	62.29	62.10	9	47,998	0.02%
2018/07/11	27	61.83	17	61.78	62.00	10	47,915	0.02%
2018/07/10	74	61.75	106	61.07	62.40	-32	47,730	-0.07%	大賣/
2018/07/09	83	58.66	73.9	58.93	57.80	9.1	47,682	0.02%
2018/07/06	37	56.15	54	56.11	58.70	-17	47,345	-0.04%
2018/07/05	62	54.21	64	54.29	53.90	-2	46,923	0.00%
2018/07/04	73	54.30	86	55.42	53.00	-13	46,768	-0.03%
2018/07/03	28	58.96	32	59.58	58.10	-4	46,387	-0.01%
2018/07/02	38	60.83	22	60.57	59.10	16	46,387	0.03%
2018/06/29	20	60.97	27	61.32	62.30	-7	46,271	-0.02%
2018/06/28	111	62.07	98	61.28	60.80	13	46,268	0.03%	大買/
2018/06/27	109	60.43	99	61.10	61.60	10	45,965	0.02%	大買/
2018/06/26	36	59.97	59	59.87	60.70	-23	45,735	-0.05%
2018/06/25	26	58.81	26.4	58.09	57.60	-0.4	45,247	0.00%
2018/06/22	22	60.93	20	60.56	59.70	2	45,234	0.00%
2018/06/21	24	62.30	14	62.41	62.50	10	45,060	0.02%
2018/06/20	76	62.38	50.5	62.81	60.60	25.5	44,997	0.06%
2018/06/19	26	64.87	24	65.20	64.50	2	44,847	0.00%
2018/06/15	24	67.46	40	67.14	66.60	-16	44,751	-0.04%
2018/06/14	24	67.45	14	67.59	68.10	10	44,648	0.02%
2018/06/13	24	68.83	45	69.64	67.00	-21	44,859	-0.05%
2018/06/12	105	72.83	83	71.92	70.00	22	44,681	0.05%	大買/
2018/06/11	51	68.28	60	67.21	69.70	-9	43,257	-0.02%
2018/06/08	16	63.38	11	62.84	63.40	5	42,538	0.01%
2018/06/07	67	66.00	24	65.99	65.00	43	42,363	0.10%
2018/06/06	59	65.72	46	65.34	66.00	13	42,989	0.03%
2018/06/05	51	64.72	157	64.10	63.70	-106	43,474	-0.24%	大賣/鉅額交易
2018/06/04	43	66.95	46.2	67.27	67.30	-3.2	42,688	-0.01%
2018/06/01	31	68.70	31	69.14	67.10	0	42,378	0.00%
2018/05/31	47	70.72	53	71.16	69.90	-6	41,822	-0.01%
2018/05/30	47	66.72	82	67.08	67.80	-35	40,393	-0.09%
2018/05/29	37	66.17	51	67.84	66.40	-14	39,562	-0.04%
2018/05/28	23.5	64.40	23	64.63	64.80	0.5	37,968	0.00%
2018/05/25	62.5	60.75	52	60.25	60.50	10.5	36,847	0.03%
2018/05/24	12	59.28	13	59.42	59.30	-1	36,381	0.00%
2018/05/23	35	60.00	11	58.72	58.90	24	36,141	0.07%
2018/05/22	86	60.83	67.3	60.03	58.50	18.7	35,613	0.05%
2018/05/21	88	62.95	71	63.18	62.60	17	34,997	0.05%
2018/05/18	45	62.88	67	62.05	63.20	-22	34,507	-0.06%
2018/05/17	101	63.57	82	63.14	61.20	19	33,760	0.06%	大買/
2018/05/16	121	61.89	167	61.33	62.00	-46	32,460	-0.14%	大買/大賣/
2018/05/15	84	57.73	93	57.75	57.30	-9	31,009	-0.03%
2018/05/14	186	56.90	171	57.51	58.10	15	30,392	0.05%	大買/大賣/
2018/05/11	25	54.92	63	55.18	52.90	-38	29,133	-0.13%
2018/05/10	123	52.60	69	51.83	53.50	54	27,993	0.19%	大買/
2018/05/09	65	53.63	44	53.11	52.50	21	27,547	0.08%
2018/05/08	26	53.53	46.4	53.44	53.80	-20.4	26,881	-0.08%
2018/05/07	38	48.48	51	48.89	50.00	-13	25,652	-0.05%
2018/05/04	65	48.40	43	47.33	47.25	22	25,600	0.09%
2018/05/03	12	49.40	13	49.43	48.75	-1	25,913	0.00%
2018/05/02	15	48.23	48	48.46	48.90	-33	25,992	-0.13%
2018/04/30	23	47.02	15	47.30	46.80	8	26,032	0.03%
2018/04/27	9	46.52	4.1	46.75	46.50	5	27,327	0.02%
2018/04/26	29	47.36	4	47.16	45.90	25	28,276	0.09%
2018/04/25	26	46.34	22	47.37	47.60	4	28,445	0.01%
2018/04/24	55	48.84	53	48.98	46.25	2	29,126	0.01%
2018/04/23	79	50.46	91	49.36	48.80	-12	28,557	-0.04%
2018/04/20	12	49.16	45	49.32	48.70	-33	28,578	-0.12%
2018/04/19	32	47.53	97	47.92	49.10	-65	27,712	-0.23%
2018/04/18	3	44.48	1	44.40	44.65	2	26,756	0.01%
2018/04/17	16	45.10	9	45.41	44.05	7	26,930	0.03%
2018/04/16	55	45.88	48	45.63	45.50	7	27,170	0.03%
2018/04/13	48	46.40	50	46.26	45.65	-2	27,575	-0.01%
2018/04/12	120	44.71	99	44.62	44.90	21	27,359	0.08%	大買/
2018/04/11	48	45.97	47	45.94	45.05	1	28,225	0.00%
2018/04/10	18	44.84	37	44.96	44.60	-19	28,851	-0.07%
2018/04/09	23	44.36	23.1	44.55	43.80	-0.1	29,531	0.00%
2018/04/03	12	43.64	0	0.00	44.25	12	29,498	0.04%
2018/04/02	10	43.35	0	0.00	43.05	10	29,804	0.03%
2018/03/31	9	44.28	3	44.17	44.00	6	29,953	0.02%
2018/03/30	8	45.83	0	0.00	44.70	8	30,304	0.03%
2018/03/29	35	46.49	2	46.93	45.50	33	30,876	0.11%
2018/03/28	6	46.14	0	0.00	45.80	6	30,715	0.02%
2018/03/27	12	46.72	25	46.95	47.15	-13	30,879	-0.04%
2018/03/26	7	45.41	5	45.61	45.75	2	31,408	0.01%
2018/03/23	31	45.27	21	44.98	45.00	10	31,596	0.03%
2018/03/22	52	47.82	26	47.73	47.05	26	31,550	0.08%
2018/03/21	11	47.30	15	47.90	47.00	-4	31,458	-0.01%
2018/03/20	15	47.15	3	47.20	47.25	12	31,677	0.04%
2018/03/19	73	48.41	89	48.54	47.65	-16	31,851	-0.05%
2018/03/16	133	48.20	139	48.27	47.20	-6	31,592	-0.02%	大買/大賣/
2018/03/15	13	46.30	11	47.00	47.00	2	31,638	0.01%
2018/03/14	63	47.88	40	47.95	46.90	23	31,960	0.07%
2018/03/13	43	48.03	71	48.16	48.55	-28	32,804	-0.09%
2018/03/12	59	47.97	39	47.88	47.75	20	33,151	0.06%
2018/03/09	32	46.37	63	45.92	47.50	-31	33,111	-0.09%
2018/03/08	6	42.94	2	42.95	43.20	4	33,139	0.01%
2018/03/07	1	42.85	5	42.52	42.70	-4	33,542	-0.01%
2018/03/06	30	42.10	1	42.45	42.40	29	33,993	0.09%
2018/03/05	12	43.15	5	42.86	41.40	7	34,392	0.02%
2018/03/02	10	44.28	1	44.05	44.10	9	34,552	0.03%
2018/03/01	16	44.67	5	45.10	45.00	11	35,135	0.03%
2018/02/27	5	46.05	4	45.48	45.30	1	35,753	0.00%
2018/02/26	1	46.20	14	45.50	45.50	-13	36,140	-0.04%
2018/02/23	6	44.86	14	45.09	44.50	-8	36,662	-0.02%
2018/02/22	12	44.41	0	0.00	44.15	12	38,036	0.03%
2018/02/21	10	44.70	25.1	44.78	45.00	-15.1	39,623	-0.04%
2018/02/12	33	43.73	11	43.33	43.00	22	39,949	0.06%
2018/02/09	4	40.80	1	43.05	42.90	3	40,294	0.01%
2018/02/08	24	43.93	3	43.70	43.50	21	40,591	0.05%
2018/02/07	29	45.12	29	45.95	45.10	0	40,855	0.00%
2018/02/06	13	44.88	6	43.80	42.50	7	41,706	0.02%
2018/02/05	12	45.44	11	45.98	47.20	1	43,336	0.00%
2018/02/02	17	47.21	13	47.24	47.20	4	44,680	0.01%
2018/02/01	21	48.47	6	48.48	48.00	15	46,364	0.03%
2018/01/31	14	47.30	7	47.62	48.00	7	47,867	0.01%
2018/01/30	26	49.24	14	49.06	48.60	12	48,603	0.02%
2018/01/29	12	49.78	6	49.68	49.85	6	48,644	0.01%
2018/01/26	32	50.29	27	50.82	49.00	5	48,988	0.01%
2018/01/25	23	51.62	3.2	50.86	49.50	19.8	48,892	0.04%
2018/01/24	7	52.60	14	52.42	52.30	-7	48,813	-0.01%
2018/01/23	33	54.17	11.1	54.10	52.40	21.9	49,067	0.04%
2018/01/22	9	51.89	20	51.01	53.60	-11	48,434	-0.02%
2018/01/19	12	48.46	25	48.45	48.75	-13	49,111	-0.03%
2018/01/18	64	48.09	68	48.64	47.90	-4	49,222	-0.01%
2018/01/17	4	47.50	22	47.35	46.90	-18	49,485	-0.04%
2018/01/16	92	47.56	84	47.96	47.05	8	50,360	0.02%
2018/01/15	17	46.11	21	46.68	47.00	-4	51,050	-0.01%
2018/01/12	1	46.45	7	46.53	45.90	-6	51,888	-0.01%
2018/01/11	53	45.74	54	46.08	46.20	-1	52,157	0.00%
2018/01/10	26	46.47	6	46.52	45.85	20	52,303	0.04%
2018/01/09	27	46.93	84	46.57	47.25	-57	52,530	-0.11%
2018/01/08	13	46.07	2	46.20	45.05	11	52,941	0.02%
2018/01/05	47	47.86	13	47.92	47.15	34	53,817	0.06%
2018/01/04	14	46.30	25	45.60	46.50	-11	54,411	-0.02%
2018/01/03	3	44.30	1	44.00	43.95	2	53,809	0.00%
2018/01/02	0	0.00	1	42.50	42.35	-1	53,322	0.00%