旺宏 (2337)-美好-台中券商分點個股進出

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

旺宏

(2337)

可現股當沖

股價
24.15
漲跌
▼1.40
漲幅
-5.48%
成交量
26,433張
產業
上市半導體類股
2513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

旺宏 (2337)籌碼相關－美好-台中券商分點個股進出

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

美好-台中券商分點個股進出
美好-台中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
2024/10/24	0	0.00	0.3	25.65	25.55	-0.3	16,137	0.00%
2024/10/22	0	0.00	0	26.15	26.25	0	16,335	0.00%
2024/10/15	0	0.00	1	25.85	25.75	-1	16,993	-0.01%
2024/10/11	1	25.80	0	0.00	25.80	1	17,217	0.01%
2024/10/08	59	26.34	0	0.00	26.05	59	17,740	0.33%
2024/10/07	2	26.20	0.2	26.20	26.40	1.8	18,042	0.01%
2024/09/26	0	0.00	1	27.10	26.80	-1	20,389	0.00%
2024/09/18	1	26.25	0	0.00	26.00	1	21,753	0.00%
2024/09/13	0	0.00	4	25.75	26.20	-4	21,934	-0.02%
2024/09/12	7	25.59	2	25.80	25.60	5	22,045	0.02%
2024/09/11	0	0.00	1	25.35	25.35	-1	22,200	0.00%
2024/09/10	1	25.40	0	0.00	24.55	1	22,291	0.00%
2024/09/05	1	26.15	0	0.00	25.65	1	22,079	0.00%
2024/09/03	1	27.25	0	0.00	27.10	1	21,824	0.00%
2024/09/02	0	0.00	1	28.00	27.65	-1	21,834	0.00%
2024/08/22	0.2	27.60	0	0.00	27.75	0.2	21,910	0.00%
2024/08/20	0	0.00	1	27.90	27.90	-1	21,904	0.00%
2024/08/16	1	27.90	0	0.00	27.80	1	21,840	0.00%
2024/08/14	2	28.00	2	28.00	28.05	0	21,761	0.00%
2024/08/09	1	27.60	0	0.00	27.35	1	21,324	0.00%
2024/08/08	50	27.06	50	27.00	27.00	0	21,111	0.00%
2024/08/07	43	26.94	83	27.11	26.90	-40	20,922	-0.19%
2024/08/06	14	26.61	13	26.57	26.50	1	20,657	0.00%
2024/08/05	23	28.51	33	27.03	27.50	-10	19,815	-0.05%
2024/08/02	10	28.80	0	0.00	28.15	10	18,638	0.05%
2024/08/01	25	30.35	20.6	29.85	29.75	4.4	18,026	0.02%
2024/07/31	1	29.40	9	29.18	29.40	-8	15,555	-0.05%
2024/07/30	1	26.20	5	26.87	26.75	-4	13,856	-0.03%
2024/07/29	2	26.05	0	0.00	26.00	2	13,363	0.01%
2024/07/23	0.1	26.40	0	0.00	26.00	0.1	13,356	0.00%
2024/07/22	3	26.20	0	0.00	26.00	3	13,306	0.02%
2024/07/19	0	27.40	0	0.00	26.35	0	13,181	0.00%
2024/07/18	0.1	27.65	0	0.00	27.65	0.1	13,016	0.00%
2024/07/17	0	0.00	1	27.90	27.90	-1	12,886	-0.01%
2024/07/16	2.6	27.68	0	0.00	27.55	2.6	12,818	0.02%
2024/07/15	0.6	27.89	0	0.00	27.70	0.6	12,999	0.00%
2024/07/12	0.2	28.10	0.2	28.20	28.15	0	13,006	0.00%
2024/07/11	0	0.00	12	27.92	28.25	-12	12,871	-0.09%
2024/07/10	3	27.38	0	0.00	27.05	3	12,565	0.02%
2024/07/09	19	27.78	1	27.55	27.60	18	12,572	0.14%
2024/07/08	0	0.00	5	28.08	28.20	-5	12,342	-0.04%
2024/07/05	3.1	27.08	6	27.50	27.85	-2.9	11,926	-0.02%
2024/07/04	2	27.00	3	27.27	27.40	-1	11,392	-0.01%
2024/07/03	3	26.48	14	26.81	26.80	-11	10,867	-0.10%
2024/07/02	9	25.83	2	26.40	26.60	7	10,447	0.07%
2024/07/01	4	25.80	3	26.15	25.95	1	9,997	0.01%
2024/06/28	9.2	25.78	0	0.00	26.05	9.2	9,380	0.10%
2024/06/27	1	25.95	1	26.10	26.10	0	8,669	0.00%
2024/06/26	1	26.60	1	26.30	26.30	0	8,570	0.00%
2024/06/20	0.2	27.40	1	27.50	27.15	-0.8	8,482	-0.01%
2024/06/19	12	27.25	4	27.45	27.05	8	8,537	0.09%
2024/06/18	5	26.85	1	27.05	27.45	4	8,491	0.05%
2024/06/17	0	0.00	5	26.76	26.75	-5	8,324	-0.06%
2024/06/14	6	26.11	2	26.10	26.00	4	8,225	0.05%
2024/06/12	2	26.05	0	0.00	26.05	2	8,193	0.02%
2024/06/05	1	26.45	0	0.00	26.15	1	8,147	0.01%
2024/06/04	1	26.50	0	0.00	26.50	1	8,177	0.01%
2024/06/03	15	26.65	0	0.00	26.60	15	8,155	0.18%
2024/05/29	30	27.10	0	0.00	27.00	30	8,096	0.37%
2024/05/28	0	0.00	12	27.34	27.45	-12	8,065	-0.15%
2024/05/24	1	26.50	0	0.00	26.50	1	7,958	0.01%
2024/05/23	1	27.15	1	26.80	26.70	0	8,007	0.00%
2024/05/22	2	27.25	0	0.00	27.20	2	7,940	0.03%
2024/05/21	2	27.75	1	27.50	27.40	1	7,894	0.01%
2024/05/15	1	27.35	1	27.30	27.10	0	7,805	0.00%
2024/05/14	0	0.00	5	27.10	27.40	-5	7,795	-0.06%
2024/05/03	0	0.00	1	27.35	27.20	-1	8,393	-0.01%
2024/05/02	11	26.50	10	26.75	26.70	1	8,243	0.01%
2024/04/30	0	0.00	2	27.43	27.60	-2	8,089	-0.02%
2024/04/29	0	0.00	4	26.80	26.80	-4	7,989	-0.05%
2024/04/24	3	26.00	3	26.03	26.20	0	7,921	0.00%
2024/04/23	1	26.10	0	0.00	25.95	1	7,953	0.01%
2024/04/19	21	25.84	0	0.00	25.95	21	7,918	0.27%
2024/04/16	20	26.28	0	0.00	26.30	20	7,568	0.26%
2024/04/12	2	27.05	0	0.00	26.90	2	7,434	0.03%
2024/04/11	2	27.40	0	0.00	27.40	2	7,392	0.03%
2024/04/10	11	27.90	2	27.85	27.85	9	7,418	0.12%
2024/04/09	0	0.00	2	27.85	27.85	-2	7,498	-0.03%
2024/04/01	0	0.00	1	27.30	27.30	-1	8,270	-0.01%
2024/03/27	0	0.00	0.6	26.75	26.70	-0.6	8,589	-0.01%
2024/03/26	0	0.00	1	27.10	26.75	-1	8,627	-0.01%
2024/03/25	4	27.28	0	0.00	26.85	4	8,637	0.05%
2024/03/22	5	27.50	0	0.00	27.45	5	8,571	0.06%
2024/03/21	1	27.40	10	27.30	27.05	-9	8,614	-0.10%
2024/03/19	10	26.60	0	0.00	26.60	10	9,163	0.11%
2024/03/18	1	26.50	0	0.00	26.70	1	9,172	0.01%
2024/03/15	10	26.80	0	0.00	26.75	10	9,207	0.11%
2024/03/08	17	27.43	2	27.45	27.25	15	9,152	0.16%
2024/03/07	0	0.00	20	28.10	27.30	-20	9,083	-0.22%
2024/03/05	2	27.85	0	0.00	27.90	2	9,049	0.02%
2024/02/27	3	28.23	0	0.00	28.20	3	9,010	0.03%
2024/02/26	2	28.45	0	0.00	28.25	2	9,039	0.02%
2024/02/20	2	29.00	2	28.75	28.75	0	8,984	0.00%
2024/02/19	0	0.00	20	29.15	29.15	-20	8,964	-0.22%
2024/02/16	20	28.83	0	0.00	29.00	20	9,145	0.22%
2024/02/01	7	28.71	1	28.85	28.90	6	8,877	0.07%
2024/01/31	10	28.90	0	0.00	29.20	10	8,856	0.11%
2024/01/30	3	29.08	1	28.95	28.85	2	8,622	0.02%
2024/01/29	5	29.75	2	29.55	29.50	3	8,505	0.04%
2024/01/23	0	0.00	10	30.30	30.30	-10	8,771	-0.11%
2024/01/22	0	0.00	4	29.83	30.05	-4	8,976	-0.04%
2024/01/18	1	29.00	1	29.30	29.00	0	9,432	0.00%
2024/01/17	1	29.05	0	0.00	29.00	1	9,939	0.01%
2024/01/08	1	30.60	0	0.00	30.80	1	9,797	0.01%
2024/01/05	0	0.00	0.9	31.30	31.05	-0.9	9,731	-0.01%
2024/01/04	26	31.00	1	31.00	31.20	25	9,709	0.26%
2024/01/03	0	0.00	1	31.50	31.40	-1	9,712	-0.01%
2023/12/29	22	31.43	1	31.40	31.35	21	9,543	0.22%
2023/12/28	3	31.70	1	32.05	31.75	2	9,501	0.02%
2023/12/27	22	31.62	16	31.93	31.95	6	9,258	0.06%
2023/12/26	10	30.85	10	30.75	30.90	0	8,859	0.00%
2023/12/25	10	30.50	2	30.40	30.50	8	8,822	0.09%
2023/12/19	0	0.00	1	29.50	29.45	-1	8,821	-0.01%
2023/12/18	4	29.86	1	29.70	29.90	3	8,813	0.03%
2023/12/15	1	30.25	0	0.00	30.10	1	8,705	0.01%
2023/12/13	0	0.00	2	28.90	29.00	-2	8,199	-0.02%
2023/12/12	0	0.00	4	28.66	28.90	-4	8,572	-0.05%
2023/12/08	4	28.03	2	28.40	28.45	2	8,713	0.02%
2023/12/06	2	28.70	0	0.00	28.50	2	8,808	0.02%
2023/11/30	1	28.75	0	0.00	28.80	1	9,486	0.01%
2023/11/24	4	28.78	0	0.00	28.70	4	13,318	0.03%
2023/11/22	1	28.35	0	0.00	28.40	1	13,447	0.01%
2023/11/21	2	28.70	0	0.00	28.65	2	13,455	0.01%
2023/11/16	0	0.00	1	28.35	28.35	-1	13,492	-0.01%
2023/11/15	1	28.70	0	0.00	28.35	1	13,464	0.01%
2023/11/10	2	27.40	2	27.60	27.45	0	13,308	0.00%
2023/11/09	2	27.45	0	0.00	27.40	2	13,340	0.01%
2023/11/07	1	28.10	0	0.00	28.15	1	13,257	0.01%
2023/11/03	0	0.00	3	27.93	27.85	-3	13,249	-0.02%
2023/11/02	3	27.78	0	0.00	27.95	3	13,294	0.02%
2023/11/01	2	27.13	1	26.75	27.40	1	13,205	0.01%
2023/10/31	1	27.45	1	27.45	27.00	0	13,095	0.00%
2023/10/30	10	27.83	6	27.73	27.75	4	12,958	0.03%
2023/10/27	2	28.68	1	28.30	28.50	1	12,743	0.01%
2023/10/26	4	28.78	3	28.80	28.65	1	12,618	0.01%
2023/10/25	6	29.85	2	29.80	29.65	4	12,433	0.03%
2023/10/16	0	0.00	0.2	32.30	32.25	-0.2	12,306	0.00%
2023/10/12	0	0.00	0.3	32.30	32.80	-0.3	12,441	0.00%
2023/10/04	6	31.55	0	0.00	31.65	6	12,303	0.05%
2023/10/03	1	32.30	5	32.30	32.20	-4	12,316	-0.03%
2023/10/02	2	31.40	0	0.00	31.70	2	12,245	0.02%
2023/09/28	2	31.80	0	0.00	31.65	2	12,136	0.02%
2023/09/27	1	31.80	0	0.00	32.05	1	12,051	0.01%
2023/09/25	1	33.30	4	33.55	33.80	-3	11,826	-0.03%
2023/09/18	2	34.65	1	34.80	34.70	1	12,092	0.01%
2023/09/15	0	0.00	3	34.90	35.00	-3	12,366	-0.02%
2023/09/12	0	0.00	0	34.00	34.00	0	14,031	0.00%
2023/09/11	0	0.00	10	34.05	33.75	-10	14,181	-0.07%
2023/09/08	2	34.03	0	0.00	34.55	2	14,275	0.01%
2023/09/07	10	34.31	4	34.51	34.35	6	14,250	0.04%
2023/08/31	12	35.03	1	34.15	33.70	11	13,780	0.08%
2023/08/30	1	35.10	35	35.45	34.75	-34	12,862	-0.26%
2023/08/23	1	30.95	0	0.00	31.20	1	10,762	0.01%
2023/08/21	0	0.00	0.2	30.25	30.35	-0.2	10,745	0.00%
2023/08/16	0.1	30.15	0	0.00	30.05	0.1	10,881	0.00%
2023/08/11	4	30.46	0	0.00	30.45	4	11,021	0.04%
2023/08/09	0.1	30.95	0	0.00	30.90	0.1	11,168	0.00%
2023/08/07	1	31.70	0	0.00	31.65	1	11,158	0.01%
2023/08/04	0.3	31.50	0	0.00	31.90	0.3	11,177	0.00%
2023/07/31	0	0.00	3	31.68	31.20	-3	11,221	-0.03%
2023/07/27	0	0.00	3	30.20	30.60	-3	11,179	-0.03%
2023/07/26	3	30.42	10	30.00	30.10	-7	11,116	-0.06%
2023/07/24	2	30.78	0	0.00	30.70	2	11,174	0.02%
2023/07/19	1	32.15	0	0.00	31.80	1	11,890	0.01%
2023/07/11	0	0.00	1	32.00	31.95	-1	11,816	-0.01%
2023/07/04	10	32.40	2	32.35	32.25	8	12,065	0.07%
2023/06/29	2	32.70	0	0.00	32.70	2	12,708	0.02%
2023/06/20	1	32.90	0	0.00	32.60	1	11,776	0.01%
2023/06/16	0	0.00	2	34.63	34.85	-2	10,242	-0.02%
2023/06/12	2	32.20	0	0.00	32.40	2	8,934	0.02%
2023/06/09	2	32.15	0	0.00	32.10	2	8,861	0.02%
2023/06/07	2	33.25	0	0.00	33.00	2	8,599	0.02%
2023/06/05	11	33.41	0	0.00	33.40	11	8,386	0.13%
2023/06/02	2	33.95	0	0.00	33.85	2	8,263	0.02%
2023/05/24	2	32.90	0	0.00	32.90	2	8,261	0.02%
2023/05/23	29	32.85	0	0.00	32.80	29	8,222	0.35%
2023/05/18	0	0.00	1	32.80	32.90	-1	8,088	-0.01%
2023/05/10	1	32.30	0	0.00	32.30	1	7,880	0.01%
2023/05/04	0	0.00	1	32.50	32.60	-1	8,158	-0.01%
2023/05/03	1	32.15	0	0.00	32.20	1	8,107	0.01%
2023/04/27	0	0.00	5	32.44	32.50	-5	8,149	-0.06%
2023/04/26	2	31.73	0	0.00	31.80	2	7,934	0.03%
2023/04/25	1	33.40	0	0.00	33.20	1	7,548	0.01%
2023/04/24	4	33.95	0	0.00	34.25	4	7,196	0.06%
2023/03/31	5	35.75	0	0.00	35.05	5	6,913	0.07%
2023/03/06	0	0.00	1	35.40	35.35	-1	9,939	-0.01%
2023/03/03	1	35.50	7	35.74	35.75	-6	9,930	-0.06%
2023/02/24	4	34.43	2	34.50	34.45	2	9,864	0.02%
2023/02/22	0	34.65	0	0.00	34.60	0	10,317	0.00%
2023/02/16	3	35.12	0	0.00	35.10	3	10,763	0.03%
2023/02/15	0	0.00	0	35.15	35.30	0	10,954	0.00%
2023/02/08	0	0.00	6	36.60	36.45	-6	11,197	-0.05%
2023/02/03	0	0.00	1	37.00	37.25	-1	11,319	-0.01%
2023/02/02	0	0.00	0	37.05	37.30	0	11,337	0.00%
2023/01/12	1	34.95	0	0.00	34.95	1	11,746	0.01%
2023/01/11	0	0.00	0.4	35.05	35.00	-0.4	11,887	0.00%
2022/12/23	0	0.00	1	35.00	35.00	-1	12,606	-0.01%
2022/12/21	0	34.60	0	0.00	34.85	0	12,271	0.00%
2022/11/18	2.2	34.50	2	34.70	34.85	0.2	8,672	0.00%
2022/11/15	0.2	33.55	5	33.60	33.65	-4.8	8,156	-0.06%
2022/11/10	0	0.00	10	32.50	32.75	-10	7,906	-0.13%
2022/11/08	12	32.25	2	32.40	32.30	10	7,909	0.13%
2022/11/07	4	32.15	4	32.53	32.90	0	7,944	0.00%
2022/11/04	0	0.00	1	31.00	31.00	-1	7,906	-0.01%
2022/10/31	1	28.95	0	0.00	29.80	1	8,313	0.01%
2022/10/28	1	28.65	0	0.00	28.70	1	8,218	0.01%
2022/10/27	2	30.00	2	30.15	30.00	0	7,971	0.00%
2022/10/20	2	31.65	2	31.65	32.15	0	8,356	0.00%
2022/10/17	0	0.00	1	32.05	32.60	-1	8,066	-0.01%
2022/10/14	0	0.00	14	32.09	32.45	-14	8,042	-0.17%
2022/10/12	0	0.00	1	31.30	31.45	-1	8,099	-0.01%
2022/10/11	1	31.30	0	0.00	30.40	1	8,126	0.01%
2022/10/05	0	0.00	4	32.75	32.50	-4	8,371	-0.05%
2022/10/04	3	32.05	2	32.00	32.20	1	8,509	0.01%
2022/09/30	0	0.00	1	30.90	31.15	-1	8,626	-0.01%
2022/09/29	0	0.00	1	30.40	30.70	-1	8,552	-0.01%
2022/09/23	0	0.00	1	30.90	31.00	-1	9,169	-0.01%
2022/09/15	3	31.30	0	0.00	31.30	3	9,363	0.03%
2022/09/08	0	0.00	8	32.31	32.25	-8	9,847	-0.08%
2022/09/06	6	31.64	0	0.00	31.00	6	9,815	0.06%
2022/09/02	5	32.30	0	0.00	32.30	5	9,928	0.05%
2022/09/01	0	0.00	7	32.80	32.80	-7	9,958	-0.07%
2022/08/30	0	0.00	8	32.43	32.70	-8	10,206	-0.08%
2022/08/29	3	32.60	1	32.40	32.60	2	10,220	0.02%
2022/08/26	7	33.60	1	33.60	33.40	6	10,284	0.06%
2022/08/25	0	0.00	0	32.90	32.90	0	10,528	0.00%
2022/08/24	8	32.53	0	0.00	32.55	8	10,570	0.08%
2022/08/23	1	32.95	0	0.00	32.85	1	10,565	0.01%
2022/08/19	0	0.00	10	33.30	33.30	-10	10,653	-0.09%
2022/08/18	0	0.00	2	32.35	32.70	-2	10,592	-0.02%
2022/08/17	10	32.75	0	0.00	32.80	10	10,521	0.10%
2022/08/15	0	0.00	2	33.55	33.45	-2	10,401	-0.02%
2022/08/12	2	33.45	1	33.45	33.45	1	10,421	0.01%
2022/08/11	0	0.00	5	32.60	32.75	-5	10,414	-0.05%
2022/08/09	6	32.23	0	0.00	32.10	6	10,118	0.06%
2022/08/05	0	0.00	2	33.05	33.05	-2	9,830	-0.02%
2022/08/02	1	32.30	0	0.00	32.05	1	9,797	0.01%
2022/07/28	0	0.00	5	32.50	32.50	-5	9,759	-0.05%
2022/07/27	1	33.40	0	0.00	32.85	1	9,603	0.01%
2022/07/20	0	0.00	6	32.08	32.10	-6	9,813	-0.06%
2022/07/18	5	30.65	0	0.00	30.45	5	9,739	0.05%
2022/07/13	5	29.00	1	29.00	29.00	4	9,800	0.04%
2022/07/12	1	29.30	0	0.00	29.30	1	9,693	0.01%
2022/07/08	1	30.95	0	0.00	31.00	1	9,610	0.01%
2022/06/30	3	34.50	1	34.95	35.50	2	9,292	0.02%
2022/06/21	5	36.60	6	37.17	37.30	-1	9,621	-0.01%
2022/06/20	3	37.07	0	0.00	36.70	3	9,595	0.03%
2022/06/17	1	36.80	0	0.00	37.80	1	9,516	0.01%
2022/06/16	5	38.60	5	37.80	37.80	0	9,344	0.00%
2022/06/13	22	38.35	2	38.05	38.00	20	9,627	0.21%
2022/06/10	0	0.00	1	39.10	39.10	-1	9,737	-0.01%
2022/06/09	6	39.60	0	0.00	39.50	6	9,817	0.06%
2022/06/08	11	39.84	10	39.90	39.90	1	9,985	0.01%
2022/06/07	1	40.45	0	0.00	40.50	1	9,921	0.01%
2022/06/02	1	40.20	7	40.50	40.75	-6	10,340	-0.06%
2022/06/01	1	39.60	0	0.00	39.60	1	10,413	0.01%
2022/05/31	5	39.40	19	39.55	39.50	-14	10,608	-0.13%
2022/05/30	0	0.00	5	39.55	39.45	-5	11,065	-0.05%
2022/05/17	1	38.50	1	38.95	38.90	0	15,037	0.00%
2022/05/12	2	37.90	2	37.40	37.40	0	15,737	0.00%
2022/05/11	2	37.45	2	37.60	37.60	0	16,417	0.00%
2022/05/10	2	37.60	0	0.00	37.95	2	16,902	0.01%
2022/04/28	2	38.00	2	37.75	37.75	0	19,304	0.00%
2022/04/27	2	37.55	5	37.70	38.25	-3	19,122	-0.02%
2022/04/21	4	40.15	0	0.00	40.05	4	18,770	0.02%
2022/04/20	0	0.00	4	40.10	40.45	-4	18,855	-0.02%
2022/04/18	2	38.00	2	38.40	38.40	0	18,832	0.00%
2022/04/15	11	38.29	0	0.00	38.20	11	18,894	0.06%
2022/04/14	4	39.15	0	0.00	38.80	4	18,929	0.02%
2022/04/13	2	38.70	2	39.50	39.90	0	18,917	0.00%
2022/04/12	12	38.92	0	0.00	38.75	12	18,934	0.06%
2022/04/11	0	0.00	2	40.00	39.75	-2	18,848	-0.01%
2022/04/08	0	0.00	2	39.90	39.90	-2	18,916	-0.01%
2022/04/07	1	39.20	0	0.00	39.35	1	19,087	0.01%
2022/04/06	1	39.50	0	0.00	39.45	1	19,024	0.01%
2022/04/01	3	39.78	1	40.30	40.35	2	18,941	0.01%
2022/03/31	2	40.50	0	0.00	40.10	2	18,815	0.01%
2022/03/30	2	40.50	0	0.00	40.50	2	18,708	0.01%
2022/03/29	2	40.60	0	0.00	40.60	2	18,636	0.01%
2022/03/24	2	41.85	0	0.00	41.85	2	18,630	0.01%
2022/03/23	10	42.40	0	0.00	42.30	10	18,635	0.05%
2022/03/18	1	42.25	1	42.15	42.45	0	18,886	0.00%
2022/03/17	2	41.78	0	0.00	41.95	2	18,767	0.01%
2022/03/15	1	40.50	5	40.51	40.50	-4	18,785	-0.02%
2022/03/14	6	41.48	0	0.00	41.70	6	18,847	0.03%
2022/03/10	1	42.20	0	0.00	42.20	1	18,876	0.01%
2022/03/09	0	0.00	1	41.50	41.50	-1	18,976	-0.01%
2022/03/07	1	43.20	10	42.90	43.40	-9	18,966	-0.05%
2022/03/04	1	44.50	6	44.50	44.60	-5	18,895	-0.03%
2022/03/03	2	44.63	2	44.63	45.00	0	18,963	0.00%
2022/03/02	1	43.60	0	0.00	44.05	1	18,800	0.01%
2022/03/01	0	0.00	10	44.09	44.20	-10	18,883	-0.05%
2022/02/25	1	43.55	1	44.25	43.50	0	18,970	0.00%
2022/02/24	3	43.25	2	43.25	43.10	1	19,199	0.01%
2022/02/23	0	0.00	5	44.45	44.20	-5	19,408	-0.03%
2022/02/22	4	43.25	2	43.85	44.15	2	19,459	0.01%
2022/02/21	1	44.85	3	45.00	44.70	-2	19,537	-0.01%
2022/02/18	9	44.77	8	44.60	45.10	1	19,808	0.01%
2022/02/17	1	44.10	36	44.36	44.65	-35	19,340	-0.18%
2022/02/16	2	43.25	2	43.58	43.25	0	18,348	0.00%
2022/02/15	2	42.88	2	43.45	42.90	0	18,679	0.00%
2022/02/14	1	42.85	2	42.70	42.85	-1	19,095	-0.01%
2022/02/11	1	43.45	46.3	43.50	43.55	-45.3	19,414	-0.23%
2022/02/10	18	42.76	46	42.64	42.90	-28	19,178	-0.15%
2022/02/09	1	42.20	0	0.00	42.20	1	18,923	0.01%
2022/02/08	2	42.10	1	42.10	42.10	1	18,876	0.01%
2022/01/26	0	0.00	19	40.91	41.00	-19	18,482	-0.10%
2022/01/25	1	38.60	0	0.00	38.60	1	17,733	0.01%
2022/01/24	1	38.40	0	0.00	38.65	1	18,024	0.01%
2022/01/21	16	39.56	0	0.00	39.35	16	18,201	0.09%
2022/01/20	2	40.00	0	0.00	40.05	2	18,862	0.01%
2022/01/17	0	0.00	2	40.05	40.60	-2	20,724	-0.01%
2022/01/14	2	39.53	0	0.00	39.45	2	21,057	0.01%
2022/01/13	3	40.32	3	40.67	40.15	0	21,238	0.00%
2022/01/12	5	39.40	0	0.00	40.05	5	21,442	0.02%
2022/01/11	11	40.10	0	0.00	39.75	11	21,870	0.05%
2022/01/10	2	40.30	0	0.00	40.45	2	21,798	0.01%
2022/01/07	10.3	40.85	0	0.00	40.75	10.3	21,872	0.05%
2022/01/05	1	41.95	1	41.70	41.95	0	21,968	0.00%
2021/12/30	1	42.15	0	0.00	42.20	1	22,361	0.00%
2021/12/28	0	0.00	2	41.70	41.70	-2	22,408	-0.01%
2021/12/27	0	0.00	3	41.25	41.30	-3	22,469	-0.01%
2021/12/24	0	0.00	1	41.35	41.25	-1	22,629	0.00%
2021/12/22	1	42.00	9	41.29	41.40	-8	22,818	-0.04%
2021/12/20	30	40.45	0	0.00	40.30	30	22,753	0.13%
2021/12/17	0	0.00	1	40.30	40.35	-1	22,826	0.00%
2021/12/13	0	41.70	0	0.00	41.05	0	23,683	0.00%
2021/12/10	15	41.25	4	41.08	41.40	11	23,925	0.05%
2021/12/07	0	0.00	8	42.21	42.30	-8	23,780	-0.03%
2021/12/06	1	41.65	8	42.06	42.35	-7	23,816	-0.03%
2021/12/03	28	42.35	0.2	42.40	42.40	27.8	24,304	0.11%
2021/12/02	0	0.00	2	42.93	42.55	-2	24,432	-0.01%
2021/12/01	2	43.00	15	42.75	43.00	-13	24,358	-0.05%
2021/11/30	0.5	42.85	0	0.00	42.40	0.5	24,448	0.00%
2021/11/29	0	0.00	6	42.02	42.10	-6	24,434	-0.02%
2021/11/26	1	41.90	0	0.00	41.80	1	24,593	0.00%
2021/11/25	0	0.00	1	42.70	42.70	-1	24,585	0.00%
2021/11/24	0	0.00	4	43.40	43.10	-4	24,578	-0.02%
2021/11/23	2	43.50	4	43.88	43.80	-2	24,460	-0.01%
2021/11/22	2	43.95	1	43.05	43.65	1	24,134	0.00%
2021/11/19	0	0.00	2	42.60	42.35	-2	23,605	-0.01%
2021/11/18	0	0.00	0.2	42.25	42.80	-0.2	23,597	0.00%
2021/11/17	3	43.70	3	43.62	43.15	0	23,302	0.00%
2021/11/16	0	0.00	3	43.00	43.15	-3	22,936	-0.01%
2021/11/15	1	43.00	14	43.55	42.85	-13	23,044	-0.06%
2021/11/12	13.2	42.83	25	43.13	42.90	-11.9	23,352	-0.05%
2021/11/11	8	42.45	2	42.45	42.45	6	23,098	0.03%
2021/11/10	13	41.41	15	41.62	42.10	-2	23,002	-0.01%
2021/11/09	0	0.00	114	41.22	41.10	-114	23,778	-0.48%	大賣/鉅額交易
2021/11/08	0	0.00	12	40.37	40.35	-12	23,818	-0.05%
2021/11/05	0	0.00	10	39.45	39.70	-10	24,236	-0.04%
2021/11/04	2	39.45	0	0.00	39.40	2	24,460	0.01%
2021/11/03	2	39.25	2	39.90	39.85	0	24,723	0.00%
2021/11/02	0	0.00	18	40.48	39.45	-18	28,403	-0.06%
2021/11/01	3	40.20	9	40.22	40.25	-6	29,275	-0.02%
2021/10/29	0	0.00	8	39.61	39.20	-8	29,359	-0.03%
2021/10/28	0	0.00	30	39.07	39.20	-30	29,546	-0.10%
2021/10/27	48	38.06	3	37.98	38.10	45	30,154	0.15%
2021/10/26	0	0.00	4	38.15	38.45	-4	29,739	-0.01%
2021/10/25	2	36.53	1	37.20	37.30	1	29,347	0.00%
2021/10/22	0	0.00	3	36.60	37.15	-3	30,040	-0.01%
2021/10/21	2	36.50	2	35.85	36.00	0	30,102	0.00%
2021/10/20	0	0.00	1	35.60	35.65	-1	30,232	0.00%
2021/10/19	7	34.60	6	35.52	35.40	1	30,366	0.00%
2021/10/15	0	0.00	3	36.05	36.10	-3	30,937	-0.01%
2021/10/14	10	34.80	2	35.40	35.50	8	31,226	0.03%
2021/10/13	8	34.71	0	0.00	34.65	8	31,307	0.03%
2021/10/12	1	35.40	0	0.00	35.55	1	31,613	0.00%
2021/10/08	8	36.32	13	35.73	35.60	-5	31,804	-0.02%
2021/10/07	8	34.88	2	35.00	35.20	6	31,931	0.02%
2021/10/06	10	34.15	0	0.00	34.15	10	33,256	0.03%
2021/10/04	1	35.40	0	0.00	35.45	1	33,664	0.00%
2021/10/01	16	36.55	1	36.65	36.30	15	34,056	0.04%
2021/09/30	17	36.62	0	0.00	36.85	17	34,063	0.05%
2021/09/29	15	36.85	0	0.00	36.85	15	34,134	0.04%
2021/09/23	2	36.65	2	36.05	36.25	0	35,259	0.00%
2021/09/22	2	35.90	0	0.00	36.40	2	35,523	0.01%
2021/09/17	5	37.51	3	37.20	37.15	2	35,555	0.01%
2021/09/16	1	38.15	0	0.00	38.20	1	36,177	0.00%
2021/09/15	13	38.19	1	38.45	38.00	12	37,947	0.03%
2021/09/14	2	39.40	0	0.00	39.05	2	38,429	0.01%
2021/09/13	2	40.00	2	39.60	39.50	0	38,863	0.00%
2021/09/09	20	39.01	0	0.00	38.90	20	39,678	0.05%
2021/09/08	16	39.65	2	40.65	38.90	14	39,832	0.04%
2021/09/07	12	41.56	15	41.55	41.50	-3	39,490	-0.01%
2021/09/06	0	0.00	3	41.43	41.15	-3	39,553	-0.01%
2021/09/03	0	0.00	20	41.66	41.50	-20	40,526	-0.05%
2021/09/02	0	0.00	1	40.80	40.90	-1	41,049	0.00%
2021/09/01	9	41.37	4	40.90	41.60	5	40,931	0.01%
2021/08/31	1	40.05	10	39.99	40.30	-9	40,833	-0.02%
2021/08/30	2	39.25	1	39.50	39.65	1	40,864	0.00%
2021/08/27	0	0.00	1	38.95	39.15	-1	41,024	0.00%
2021/08/25	5	39.30	1	39.10	39.30	4	41,836	0.01%
2021/08/24	1	38.75	8	38.74	38.60	-7	42,707	-0.02%
2021/08/23	2	38.80	4	38.81	38.80	-2	42,987	0.00%
2021/08/20	2	38.40	0	0.00	37.75	2	44,079	0.00%
2021/08/19	6	38.40	0	0.00	38.20	6	44,099	0.01%
2021/08/18	8	38.08	5	38.82	39.70	3	44,230	0.01%
2021/08/17	5	37.75	6	37.75	37.65	-1	44,318	0.00%
2021/08/16	14	37.84	5	38.30	37.95	9	44,285	0.02%
2021/08/13	34	39.27	25	38.88	38.20	9	44,036	0.02%
2021/08/12	8	40.80	3	41.10	40.80	5	42,986	0.01%
2021/08/11	14	41.42	3	41.40	41.55	11	42,969	0.03%
2021/08/10	1	42.95	70	42.90	42.70	-69	43,053	-0.16%
2021/08/09	4	43.00	16	43.63	43.10	-12	43,407	-0.03%
2021/08/06	215	45.88	89	44.96	44.00	126	43,616	0.29%	大買/鉅額交易
2021/08/05	4	45.21	21	45.02	45.45	-17	40,383	-0.04%
2021/08/04	6	44.18	21	44.00	44.25	-15	40,198	-0.04%
2021/08/03	5	43.04	6	43.16	43.35	-1	40,676	0.00%
2021/08/02	19	43.71	26	43.69	44.10	-7	40,681	-0.02%
2021/07/30	1	42.00	0.2	41.50	41.50	0.8	40,310	0.00%
2021/07/29	2	41.25	2	41.45	41.40	0	40,551	0.00%
2021/07/28	6	42.36	2	41.15	41.15	4	41,174	0.01%
2021/07/27	14	42.79	3	42.65	42.90	11	41,439	0.03%
2021/07/26	2	43.15	3	43.00	43.00	-1	42,023	0.00%
2021/07/23	17	42.18	7	42.34	42.30	10	42,419	0.02%
2021/07/22	4	40.85	12	41.35	40.95	-8	43,953	-0.02%
2021/07/21	11	40.35	1	40.45	40.50	10	45,105	0.02%
2021/07/19	2	43.08	0	0.00	43.15	2	46,525	0.00%
2021/07/16	5	43.73	0	0.00	43.80	5	47,423	0.01%
2021/07/15	1	42.95	28	43.00	43.10	-27	47,552	-0.06%
2021/07/14	30	43.14	1.1	43.42	43.05	28.9	48,410	0.06%
2021/07/13	44	44.84	22	44.85	44.45	22	48,793	0.05%
2021/07/12	0	0.00	1	43.35	43.05	-1	49,439	0.00%
2021/07/09	10	43.19	6	43.58	43.00	4	49,779	0.01%
2021/07/08	18	44.20	0	0.00	44.00	18	50,272	0.04%
2021/07/07	1	44.50	0	0.00	44.50	1	51,024	0.00%
2021/07/05	1	45.30	2	45.40	45.15	-1	54,915	0.00%
2021/07/02	11	44.81	11	44.98	45.10	0	55,324	0.00%
2021/07/01	16	44.37	0.3	44.93	44.20	15.7	55,392	0.03%
2021/06/30	0	0.00	2	44.75	45.70	-2	55,611	0.00%
2021/06/29	29	44.61	35	45.34	44.30	-6	56,739	-0.01%
2021/06/28	0	0.00	2	44.88	45.10	-2	56,779	0.00%
2021/06/25	22	45.91	66	45.61	44.95	-44	57,354	-0.08%
2021/06/24	53	44.03	12	45.17	45.40	41	57,065	0.07%
2021/06/23	4.1	42.41	0	0.00	42.85	4.1	55,585	0.01%
2021/06/22	3	42.97	0	0.00	42.30	3	55,168	0.01%
2021/06/21	4	43.68	18	43.82	43.55	-14	55,248	-0.03%
2021/06/18	9.2	45.35	4.2	45.24	45.10	5	55,385	0.01%
2021/06/17	0	0.00	1	44.80	44.70	-1	55,271	0.00%
2021/06/16	29	43.77	0	0.00	43.90	29	56,104	0.05%
2021/06/15	0	0.00	11	44.88	44.60	-11	56,186	-0.02%
2021/06/11	14	44.74	15	44.47	44.20	-1	56,129	0.00%
2021/06/09	1	42.70	0	0.00	42.35	1	55,309	0.00%
2021/06/08	22	43.47	5	43.80	43.05	17	56,596	0.03%
2021/06/07	1	42.40	1	43.10	43.25	0	57,230	0.00%
2021/06/04	1	42.50	12	42.96	42.65	-11	57,756	-0.02%
2021/06/03	1	43.55	2	43.20	43.25	-1	58,115	0.00%
2021/06/02	16	43.75	13	43.34	43.25	3	58,503	0.01%
2021/06/01	27	43.15	34	43.85	43.00	-7	58,944	-0.01%
2021/05/31	4	42.74	15	42.46	42.20	-11	59,371	-0.02%
2021/05/28	27	42.41	22	42.23	42.50	5	59,838	0.01%
2021/05/27	6	40.48	11	40.41	40.70	-5	60,141	-0.01%
2021/05/26	1	41.15	0	0.00	40.80	1	61,548	0.00%
2021/05/25	7	41.05	3	40.50	40.35	4	62,907	0.01%
2021/05/24	11	38.23	1.5	38.94	39.05	9.5	63,587	0.01%
2021/05/21	2	38.18	5	38.35	38.80	-3	64,491	0.00%
2021/05/20	3	37.92	0	0.00	37.60	3	66,943	0.00%
2021/05/19	2	38.35	8	37.88	38.40	-6	69,257	-0.01%
2021/05/18	2	37.40	4	38.16	38.35	-2	72,444	0.00%
2021/05/17	3	36.05	1	35.80	34.90	2	72,647	0.00%
2021/05/14	9	39.45	6	39.23	38.30	3	72,434	0.00%
2021/05/13	3	36.10	19	37.14	38.00	-16	71,917	-0.02%
2021/05/12	6	36.95	0	0.00	36.85	6	71,474	0.01%
2021/05/11	10	40.00	0	0.00	39.70	10	71,024	0.01%
2021/05/10	0	0.00	10	43.50	42.60	-10	70,450	-0.01%
2021/05/07	16	42.81	5	43.44	43.10	11	70,402	0.02%
2021/05/06	8	41.86	0	41.90	40.95	8	70,222	0.01%
2021/05/05	14	43.34	47	43.75	42.00	-33	70,408	-0.05%
2021/05/04	29	45.16	16	44.81	44.90	13	70,821	0.02%
2021/05/03	17	46.22	21	45.70	45.55	-4	71,211	-0.01%
2021/04/29	12	46.38	11	45.90	45.85	1	71,091	0.00%
2021/04/28	23	47.33	133	47.45	46.80	-110	70,994	-0.15%	大賣/鉅額交易
2021/04/27	29	48.10	27	48.10	48.60	2	70,017	0.00%
2021/04/26	97	48.01	2.5	48.25	48.05	94.5	68,834	0.14%
2021/04/23	30	46.45	4	46.18	46.75	26	67,995	0.04%
2021/04/22	12	46.08	0	0.00	44.90	12	68,226	0.02%
2021/04/21	5	47.00	4	47.20	46.95	1	67,909	0.00%
2021/04/20	25	47.60	15.1	47.53	46.90	9.9	67,663	0.01%
2021/04/19	5	47.03	6	46.89	47.00	-1	67,071	0.00%
2021/04/16	12	47.35	12	47.26	47.15	0	66,517	0.00%
2021/04/15	0	0.00	2	45.35	45.30	-2	65,270	0.00%
2021/04/14	3	44.40	2	44.60	44.70	1	65,205	0.00%
2021/04/13	16	46.43	38	46.81	44.95	-22	65,432	-0.03%
2021/04/12	12	47.33	41	47.18	46.80	-29	64,764	-0.04%
2021/04/09	7	46.82	11	46.49	47.70	-4	64,268	-0.01%
2021/04/08	29	45.81	0	0.00	45.85	29	62,705	0.05%
2021/04/07	2	45.20	26	45.34	45.35	-24	63,184	-0.04%
2021/04/06	0	0.00	1	45.90	45.45	-1	64,349	0.00%
2021/04/01	23	45.44	3	45.17	45.30	20	66,334	0.03%
2021/03/31	2	44.58	21	44.52	44.35	-19	65,173	-0.03%
2021/03/30	16	44.80	1	44.60	44.65	15	65,480	0.02%
2021/03/29	60	44.95	7	44.63	45.05	53	65,035	0.08%
2021/03/26	0	0.00	4	43.31	44.05	-4	65,091	-0.01%
2021/03/25	2	42.90	0	0.00	42.95	2	65,327	0.00%
2021/03/24	11	43.70	13	43.52	43.45	-2	65,705	0.00%
2021/03/23	0	0.00	1	43.95	43.95	-1	65,672	0.00%
2021/03/22	0	44.55	6	44.33	44.60	-6	65,490	-0.01%
2021/03/19	18	44.36	7	44.75	44.75	11	65,570	0.02%
2021/03/18	8	44.26	5	44.20	44.35	3	64,958	0.00%
2021/03/17	4	43.68	45	43.39	43.90	-41	65,465	-0.06%
2021/03/16	5.7	43.76	10	43.53	43.60	-4.3	66,177	-0.01%
2021/03/15	3	43.93	34	44.00	44.00	-31	66,630	-0.05%
2021/03/12	34	44.64	3	44.58	44.60	31	68,178	0.05%
2021/03/11	23	42.98	12	43.07	43.45	11	69,275	0.02%
2021/03/10	16	41.56	9	41.67	41.95	7	71,263	0.01%
2021/03/09	35	40.19	3	40.40	40.40	32	72,308	0.04%
2021/03/08	4	40.60	5	41.03	40.15	-1	74,491	0.00%
2021/03/05	6	40.68	11	40.74	40.35	-5	75,454	-0.01%
2021/03/04	12	41.87	4	42.35	41.90	8	75,821	0.01%
2021/03/03	4	43.74	62	43.96	44.20	-58	77,319	-0.08%
2021/03/02	46	46.46	5	45.85	45.10	41	76,987	0.05%
2021/02/26	22	46.98	8	47.43	47.20	14	76,600	0.02%
2021/02/25	24	47.46	6	47.83	48.40	18	76,552	0.02%
2021/02/24	29	46.93	4	46.76	45.65	25	77,344	0.03%
2021/02/23	3	46.50	26	46.37	46.55	-23	77,782	-0.03%
2021/02/22	11	48.30	28	47.89	47.20	-17	77,757	-0.02%
2021/02/19	24	45.65	37	45.31	46.35	-13	76,661	-0.02%
2021/02/18	76	42.90	44.5	44.32	45.80	31.5	76,244	0.04%
2021/02/17	0	0.00	3	41.88	41.65	-3	73,577	0.00%
2021/02/05	2	40.80	4	40.66	40.95	-2	72,917	0.00%
2021/02/04	0	0.00	1	39.95	40.00	-1	72,647	0.00%
2021/02/03	0	40.35	0	0.00	40.25	0	72,934	0.00%
2021/02/02	3	40.43	1	41.00	40.25	2	72,971	0.00%
2021/02/01	2	39.28	2	40.15	40.45	0	72,600	0.00%
2021/01/29	18	40.38	12	40.11	39.30	6	72,459	0.01%
2021/01/28	3	39.80	44	39.85	39.60	-41	72,176	-0.06%
2021/01/27	17	41.75	10	41.09	40.70	7	71,689	0.01%
2021/01/26	68	42.65	37	42.03	42.00	31	71,112	0.04%
2021/01/25	4	42.08	28	41.83	42.75	-24	70,128	-0.03%
2021/01/22	1	40.80	18	40.62	40.80	-17	69,258	-0.02%
2021/01/21	1	39.80	3	39.78	39.60	-2	69,020	0.00%
2021/01/20	1	38.30	1	39.35	38.30	0	69,583	0.00%
2021/01/19	4	38.73	2	38.55	38.50	2	73,830	0.00%
2021/01/18	7	38.15	5	37.94	38.20	2	75,706	0.00%
2021/01/15	50	40.24	1	40.15	39.95	49	76,474	0.06%
2021/01/14	5	40.80	2	40.88	40.40	3	75,674	0.00%
2021/01/13	1	40.15	10	39.70	39.75	-9	75,061	-0.01%
2021/01/12	6	39.66	1	40.10	39.30	5	74,972	0.01%
2021/01/11	1	39.60	1	39.80	39.90	0	74,552	0.00%
2021/01/08	8	40.46	1	40.35	40.25	7	74,268	0.01%
2021/01/07	1	39.75	6	39.50	39.55	-5	73,486	-0.01%
2021/01/06	8	39.77	5	39.45	39.20	3	73,151	0.00%
2021/01/05	6	40.52	10	40.69	40.50	-4	72,060	-0.01%
2021/01/04	2	40.90	29	42.04	40.90	-27	71,860	-0.04%
2020/12/31	10	42.95	9	43.46	42.30	1	71,330	0.00%
2020/12/30	11	42.63	2	42.58	42.35	9	70,696	0.01%
2020/12/29	35	42.17	34	42.41	41.85	1	69,714	0.00%
2020/12/28	67	42.52	50	43.34	43.80	17	68,645	0.02%
2020/12/25	4	40.91	6	40.48	40.40	-2	66,349	0.00%
2020/12/24	2	40.43	5	40.20	40.35	-3	66,906	0.00%
2020/12/23	1	39.40	8	39.94	40.10	-7	67,476	-0.01%
2020/12/22	2	40.00	1	38.95	38.95	1	67,404	0.00%
2020/12/21	7	40.64	5	40.75	40.55	2	66,788	0.00%
2020/12/18	1	41.25	0	0.00	40.75	1	66,422	0.00%
2020/12/17	1	40.90	1	40.85	41.20	0	65,945	0.00%
2020/12/15	11	41.45	21.1	40.57	40.05	-10.1	65,428	-0.02%
2020/12/14	0	0.00	1	41.30	41.45	-1	65,005	0.00%
2020/12/11	0	0.00	10	41.34	41.75	-10	65,249	-0.02%
2020/12/10	2	41.20	5	41.15	41.75	-3	64,691	0.00%
2020/12/09	12	42.67	15	42.69	43.00	-3	64,175	0.00%
2020/12/08	38	42.52	40	42.21	42.05	-2	63,638	0.00%
2020/12/07	8	45.05	11	45.36	44.45	-3	62,067	0.00%
2020/12/04	17	42.38	34	42.46	43.60	-17	60,156	-0.03%
2020/12/03	67	41.89	82	41.16	41.10	-15	58,433	-0.03%
2020/12/02	35	40.93	19	40.93	41.65	16	59,256	0.03%
2020/12/01	17	39.44	38	39.36	39.60	-21	56,892	-0.04%
2020/11/30	25	38.65	21	38.77	38.50	4	55,853	0.01%
2020/11/27	96	37.99	148	37.88	38.15	-52	54,684	-0.10%	大賣/
2020/11/26	5	36.09	7	35.97	36.40	-2	51,811	0.00%
2020/11/25	5	36.31	5	36.84	36.15	0	51,279	0.00%
2020/11/24	10	37.04	23	36.70	35.90	-13	50,279	-0.03%
2020/11/23	0	0.00	27.5	37.12	36.70	-27.5	48,879	-0.06%
2020/11/20	4	35.54	57	35.31	35.25	-53	46,303	-0.11%
2020/11/19	0	0.00	56	34.26	34.50	-56	44,487	-0.13%
2020/11/18	5	33.95	41	34.05	33.95	-36	43,509	-0.08%
2020/11/17	54	33.37	25	33.49	33.65	29	42,108	0.07%
2020/11/16	3	32.23	17	32.04	32.25	-14	40,643	-0.03%
2020/11/13	4	30.91	7	30.85	31.35	-3	40,303	-0.01%
2020/11/12	18	31.17	0	0.00	31.15	18	40,198	0.04%
2020/11/11	6	31.10	5	31.05	31.05	1	40,055	0.00%
2020/11/10	8	31.61	14	31.76	31.50	-6	39,660	-0.02%
2020/11/09	16	31.87	0	0.00	31.95	16	39,458	0.04%
2020/11/06	4	32.00	11	32.29	31.70	-7	39,348	-0.02%
2020/11/04	0	0.00	6	31.82	32.00	-6	39,222	-0.02%
2020/11/03	1	31.90	2	31.90	31.80	-1	39,279	0.00%
2020/11/02	1	31.65	0	0.00	31.40	1	39,348	0.00%
2020/10/30	14	32.36	10	32.05	32.00	4	39,190	0.01%
2020/10/29	16	32.95	0	0.00	33.05	16	38,937	0.04%
2020/10/28	7	33.54	22	33.45	33.30	-15	38,722	-0.04%
2020/10/27	31	33.78	23	34.57	33.00	8	38,640	0.02%
2020/10/26	23	33.51	26	33.58	34.00	-3	35,868	-0.01%
2020/10/23	16	32.86	9.1	32.74	32.90	6.9	34,070	0.02%
2020/10/22	0	0.00	4	31.80	31.85	-4	32,966	-0.01%
2020/10/21	8	31.84	10	31.96	31.85	-2	33,281	-0.01%
2020/10/20	10	31.94	1	32.04	31.80	9	33,953	0.03%
2020/10/19	4	31.58	0	0.00	31.70	4	34,253	0.01%
2020/10/16	1	31.10	0	0.00	31.15	1	34,327	0.00%
2020/10/15	1	31.60	1	31.40	31.45	0	34,569	0.00%
2020/10/14	0	0.00	10	31.75	31.60	-10	34,892	-0.03%
2020/10/13	2	31.45	1	31.85	31.55	1	34,958	0.00%
2020/10/12	5	31.77	3	31.97	31.55	2	35,007	0.01%
2020/10/08	7	31.83	1	31.90	31.80	6	34,822	0.02%
2020/10/07	16	31.98	31	31.95	31.90	-15	34,546	-0.04%
2020/10/06	1	31.50	0	0.00	31.35	1	34,492	0.00%
2020/10/05	14	31.43	15	31.40	31.35	-1	34,831	0.00%
2020/09/30	10	31.85	5	31.96	31.95	5	35,064	0.01%
2020/09/29	43	31.89	74	31.78	32.00	-31	35,175	-0.09%
2020/09/28	57	31.27	64	31.75	31.95	-7	34,926	-0.02%
2020/09/25	17	29.46	26	28.99	29.05	-9	34,177	-0.03%
2020/09/24	13	30.22	10	29.95	29.90	3	34,140	0.01%
2020/09/23	22	30.98	0	0.00	30.90	22	34,335	0.06%
2020/09/22	12	31.18	21	31.38	31.20	-9	34,392	-0.03%
2020/09/21	10	31.93	6.1	32.32	31.75	3.9	34,371	0.01%
2020/09/18	0	0.00	1	32.35	32.45	-1	34,378	0.00%
2020/09/17	0	0.00	201	32.37	32.45	-201	34,409	-0.58%	大賣/鉅額交易
2020/09/16	1	33.00	8	32.69	32.40	-7	34,489	-0.02%
2020/09/15	2	32.10	0	0.00	32.35	2	33,964	0.01%
2020/09/14	2	32.65	6	31.95	32.20	-4	34,385	-0.01%
2020/09/11	15	31.96	4	32.55	31.80	11	34,219	0.03%
2020/09/10	20	32.14	24	32.33	32.15	-4	34,186	-0.01%
2020/09/09	10	32.20	5	31.50	32.60	5	34,508	0.01%
2020/09/08	128	32.84	4	32.56	32.00	124	34,279	0.36%	大買/鉅額交易
2020/09/07	30	33.09	85	32.21	32.65	-55	33,648	-0.16%
2020/09/04	11	30.42	8	29.83	30.75	3	31,494	0.01%
2020/09/03	58	30.35	7	30.60	30.15	51	31,311	0.16%
2020/09/02	8	29.63	2	29.60	29.30	6	31,207	0.02%
2020/09/01	2	29.85	0	30.05	30.05	2	31,672	0.01%
2020/08/31	3.5	30.37	2	30.13	30.20	1.5	32,958	0.00%
2020/08/28	0	0.00	2	30.25	30.15	-2	33,318	-0.01%
2020/08/27	2	29.90	1	29.75	30.00	1	33,562	0.00%
2020/08/21	3	28.75	10	28.85	29.00	-7	36,610	-0.02%
2020/08/20	3	28.18	1	27.70	28.25	2	37,500	0.01%
2020/08/19	4	29.69	33	29.92	29.50	-29	37,348	-0.08%
2020/08/17	10	30.45	3	30.30	30.40	7	38,278	0.02%
2020/08/14	1	30.15	0	0.00	30.30	1	38,705	0.00%
2020/08/13	1	30.35	3	30.50	30.20	-2	38,987	-0.01%
2020/08/10	2	30.50	5	30.60	30.50	-3	40,330	-0.01%
2020/08/07	23	30.42	2	30.65	30.35	21	41,785	0.05%
2020/08/06	3	30.82	4	31.00	30.75	-1	42,475	0.00%
2020/08/05	3	31.07	0	0.00	31.00	3	42,841	0.01%
2020/08/04	8	30.82	5	30.84	30.80	3	43,241	0.01%
2020/08/03	13	31.15	0	0.00	31.15	13	43,793	0.03%
2020/07/31	68	31.63	1	31.70	31.70	67	44,048	0.15%
2020/07/30	8	31.81	28	32.15	32.15	-20	43,928	-0.05%
2020/07/29	1	28.95	1	29.10	29.25	0	42,754	0.00%
2020/07/28	1	31.00	7	30.62	29.40	-6	43,732	-0.01%
2020/07/27	0	0.00	3	30.85	30.60	-3	45,347	-0.01%
2020/07/24	8	31.63	15	31.70	31.35	-7	46,077	-0.02%
2020/07/23	1	32.30	6	32.48	32.55	-5	46,223	-0.01%
2020/07/22	5	32.30	5	32.25	32.25	0	47,024	0.00%
2020/07/21	2	32.35	0	0.00	32.25	2	48,908	0.00%
2020/07/20	0	0.00	12	32.37	32.30	-12	49,676	-0.02%
2020/07/17	0	0.00	1	32.10	31.85	-1	50,457	0.00%
2020/07/16	1	31.85	0	0.00	31.85	1	51,217	0.00%
2020/07/15	0	0.00	3	32.05	31.60	-3	51,414	-0.01%
2020/07/14	7	32.03	2	31.80	31.75	5	52,231	0.01%
2020/07/13	1	31.80	10	31.90	32.20	-9	52,783	-0.02%
2020/07/10	11	31.20	4	31.29	31.10	7	53,400	0.01%
2020/07/09	11	31.90	0	0.00	31.85	11	53,658	0.02%
2020/07/08	8	32.57	1	32.60	32.50	7	53,445	0.01%
2020/07/07	4	32.64	20	32.60	32.40	-16	53,554	-0.03%
2020/07/06	3	32.60	19	32.63	32.40	-16	54,271	-0.03%
2020/07/03	0	0.00	2	32.40	32.05	-2	55,985	0.00%
2020/07/02	0	0.00	2	32.35	32.40	-2	57,379	0.00%
2020/06/30	2	31.05	0	0.00	31.00	2	57,641	0.00%
2020/06/29	5	30.85	0	0.00	30.90	5	57,858	0.01%
2020/06/23	1	31.75	0	0.00	31.65	1	58,936	0.00%
2020/06/22	3	32.10	0	0.00	32.05	3	59,723	0.01%
2020/06/19	4	32.43	3	32.73	32.40	1	59,967	0.00%
2020/06/18	2	32.10	0	0.00	32.10	2	59,979	0.00%
2020/06/17	5	32.00	13	32.04	32.05	-8	60,310	-0.01%
2020/06/16	6	31.88	12	31.91	32.30	-6	60,681	-0.01%
2020/06/15	10	31.53	0	0.00	31.10	10	61,224	0.02%
2020/06/12	4	30.80	0	0.00	31.10	4	61,659	0.01%
2020/06/11	2	32.08	0	0.00	31.65	2	62,285	0.00%
2020/06/10	5	32.25	3	32.20	32.10	2	62,757	0.00%
2020/06/09	20	32.04	0	0.00	32.05	20	63,678	0.03%
2020/06/08	107	33.41	10	33.40	32.85	97	64,206	0.15%	大買/
2020/06/05	68	33.16	26	33.16	33.25	42	64,115	0.07%
2020/06/04	10	32.25	1	32.10	31.95	9	63,643	0.01%
2020/06/03	22	31.93	0	0.00	32.10	22	64,341	0.03%
2020/06/02	16	32.14	2.1	31.90	31.70	13.9	64,512	0.02%
2020/06/01	6	31.69	4	32.23	31.90	2	64,869	0.00%
2020/05/29	8	32.13	27	32.00	32.10	-19	64,876	-0.03%
2020/05/28	5	33.60	17	33.59	32.90	-12	64,827	-0.02%
2020/05/27	18	33.92	9	33.52	33.85	9	65,089	0.01%
2020/05/26	8	32.96	0	0.00	32.90	8	65,701	0.01%
2020/05/25	4	33.16	0	0.00	33.20	4	65,874	0.01%
2020/05/22	22	33.92	6	33.95	33.70	16	66,022	0.02%
2020/05/21	1	33.60	49	33.24	33.40	-48	65,581	-0.07%
2020/05/20	1	33.15	2	33.10	32.85	-1	65,780	0.00%
2020/05/19	11	32.90	1	33.05	32.80	10	66,805	0.01%
2020/05/18	4	32.40	2	32.60	32.50	2	69,762	0.00%
2020/05/15	45	32.61	0	0.00	32.50	45	69,545	0.06%
2020/05/14	27	33.63	3	33.90	32.65	24	69,298	0.03%
2020/05/13	4	34.31	0	0.00	34.55	4	68,299	0.01%
2020/05/12	7	35.43	0	0.00	35.20	7	68,018	0.01%
2020/05/11	5	35.95	1	36.30	35.90	4	67,642	0.01%
2020/05/08	4	36.24	0	0.00	35.95	4	67,447	0.01%
2020/05/07	31	35.83	31	36.08	35.95	0	67,800	0.00%
2020/05/06	5	36.36	61	35.70	35.70	-56	68,058	-0.08%
2020/05/05	20	37.15	5	37.09	36.45	15	68,000	0.02%
2020/05/04	8	36.02	13	36.51	36.40	-5	68,588	-0.01%
2020/04/30	9	36.41	26	36.47	36.10	-17	67,985	-0.03%
2020/04/29	15	34.77	7	34.80	35.15	8	66,613	0.01%
2020/04/28	2	34.65	1	34.50	34.50	1	66,478	0.00%
2020/04/27	19	34.89	15	34.98	35.10	4	66,713	0.01%
2020/04/24	15	33.89	6	33.80	34.15	9	65,733	0.01%
2020/04/23	4	32.79	15	32.76	32.70	-11	64,443	-0.02%
2020/04/22	12	32.16	7	32.00	32.45	5	64,363	0.01%
2020/04/21	0	0.00	1	31.55	31.15	-1	63,642	0.00%
2020/04/20	1	31.55	0	0.00	31.60	1	63,569	0.00%
2020/04/17	13	31.91	5	31.80	31.30	8	63,578	0.01%
2020/04/16	6	31.70	4	31.56	31.75	2	63,041	0.00%
2020/04/15	8.5	31.71	9	31.67	31.50	-0.5	63,271	0.00%
2020/04/14	10	31.36	0	0.00	31.25	10	63,320	0.02%
2020/04/13	8	30.99	0	0.00	30.75	8	64,148	0.01%
2020/04/10	5	31.42	1	31.25	31.25	4	65,573	0.01%
2020/04/09	5	31.68	2	31.45	31.20	3	66,136	0.00%
2020/04/08	9	31.16	45	30.61	31.40	-36	65,809	-0.05%
2020/04/07	76	28.71	62.5	28.75	29.45	13.5	63,892	0.02%
2020/04/06	30	26.27	41	26.54	26.80	-11	62,655	-0.02%
2020/04/01	1	25.50	0	0.00	25.90	1	63,133	0.00%
2020/03/31	50	25.90	50	25.64	25.50	0	63,144	0.00%
2020/03/30	200	25.56	198	25.18	25.60	2	62,975	0.00%	大買/大賣/
2020/03/27	151	27.08	151	26.12	25.90	0	62,667	0.00%	大買/大賣/
2020/03/26	33	26.32	4	26.35	26.45	29	62,084	0.05%
2020/03/25	6	26.18	14	26.56	26.60	-8	61,550	-0.01%
2020/03/24	0	24.40	2	24.53	24.20	-2	62,457	0.00%
2020/03/23	1	22.85	0.1	22.70	22.40	0.9	62,222	0.00%
2020/03/20	57	23.76	65	24.13	24.25	-8	62,154	-0.01%
2020/03/19	18	22.16	66	22.42	22.05	-48	62,244	-0.08%
2020/03/18	0	0.00	24	24.85	24.50	-24	62,371	-0.04%
2020/03/17	17	26.01	27	25.97	25.35	-10	62,817	-0.02%
2020/03/16	24	28.39	4	28.54	27.20	20	64,492	0.03%
2020/03/13	7	27.88	8	28.74	29.10	-1	64,698	0.00%
2020/03/12	55	31.31	79	30.86	30.65	-24	64,362	-0.04%
2020/03/11	134	34.57	137	33.27	33.40	-3	64,110	0.00%	大買/大賣/
2020/03/10	0	0.00	5	33.70	34.80	-5	64,475	-0.01%
2020/03/09	32	33.83	25	33.82	33.50	7	64,768	0.01%
2020/03/06	1	34.50	8	34.71	34.95	-7	66,141	-0.01%
2020/03/05	48	34.44	47	34.64	35.00	1	66,258	0.00%
2020/03/04	18	32.75	25.1	33.13	33.50	-7.1	66,036	-0.01%
2020/03/03	125	33.12	90	33.26	32.85	35	66,036	0.05%	大買/
2020/03/02	20	31.50	24	31.83	31.70	-4	66,072	-0.01%
2020/02/27	31	33.74	54	33.20	33.00	-23	65,252	-0.04%
2020/02/26	9	35.16	2	34.85	34.85	7	63,857	0.01%
2020/02/25	8	35.77	9	35.69	35.60	-1	63,734	0.00%
2020/02/21	56	35.82	25	36.16	35.80	31	64,274	0.05%
2020/02/20	84	36.03	89	35.88	35.60	-5	65,161	-0.01%
2020/02/19	162	35.79	78	35.31	35.35	84	65,404	0.13%	大買/
2020/02/18	99	38.32	85	38.05	38.15	14	62,152	0.02%
2020/02/17	0	0.00	41	38.06	38.70	-41	61,849	-0.07%
2020/02/14	80	38.55	71	38.50	38.45	9	61,620	0.01%
2020/02/13	80	39.34	77	39.60	38.85	3	61,295	0.00%
2020/02/12	1	39.00	2	39.00	38.90	-1	61,046	0.00%
2020/02/11	50	38.70	45	38.85	38.85	5	62,121	0.01%
2020/02/10	108	38.67	99	38.38	38.20	9	61,970	0.01%	大買/
2020/02/07	113	39.82	48	40.23	39.45	65	60,869	0.11%	大買/
2020/02/06	25	40.20	25	40.70	40.90	0	60,301	0.00%
2020/02/05	6	39.73	82	39.31	40.25	-76	59,857	-0.13%
2020/02/04	1	38.60	75	38.75	38.45	-74	59,205	-0.12%
2020/02/03	15	37.24	8	37.28	38.20	7	58,631	0.01%
2020/01/31	21	37.65	13	37.94	38.00	8	57,951	0.01%
2020/01/30	116	37.43	45	36.26	36.50	71	57,439	0.12%	大買/
2020/01/20	3	39.70	0	0.00	39.70	3	57,333	0.01%
2020/01/17	56	39.32	10	39.25	39.30	46	59,145	0.08%
2020/01/16	30	39.75	64	39.55	39.95	-34	58,830	-0.06%
2020/01/15	28	38.85	1	39.35	38.75	27	58,594	0.05%
2020/01/14	0	0.00	42	39.10	39.25	-42	58,685	-0.07%
2020/01/13	0	0.00	1	38.60	38.80	-1	58,380	0.00%
2020/01/10	40	38.15	1	38.00	37.95	39	59,556	0.07%
2020/01/09	67	38.44	63	38.65	38.35	4	59,742	0.01%
2020/01/08	2	36.90	216	38.42	38.50	-214	59,357	-0.36%	大賣/鉅額交易
2020/01/07	44	37.85	2	37.60	37.60	42	59,345	0.07%
2020/01/06	6	38.46	43	39.07	38.95	-37	58,717	-0.06%
2020/01/03	7	38.65	1	37.30	38.00	6	57,859	0.01%
2020/01/02	6	37.71	17	38.21	38.00	-11	58,429	-0.02%
2019/12/31	3	37.17	0	0.00	37.20	3	58,268	0.01%
2019/12/30	0	0.00	1	37.35	37.40	-1	58,920	0.00%
2019/12/27	6	37.35	13	37.83	38.05	-7	59,089	-0.01%
2019/12/26	2	37.50	3	37.03	36.80	-1	59,069	0.00%
2019/12/25	3.3	36.72	3	36.85	37.10	0.3	59,348	0.00%
2019/12/24	3	36.75	3	36.60	36.60	0	60,485	0.00%
2019/12/23	5	36.80	0	0.00	36.60	5	61,041	0.01%
2019/12/20	2	37.20	0	0.00	37.25	2	61,544	0.00%
2019/12/19	62	37.17	11	37.55	37.05	51	62,402	0.08%
2019/12/18	0	0.00	1	37.15	36.75	-1	62,212	0.00%
2019/12/17	2	37.25	0	0.00	37.15	2	64,192	0.00%
2019/12/16	3	36.70	7.2	37.20	37.20	-4.2	65,059	-0.01%
2019/12/13	76	36.96	31	36.75	36.60	45	65,704	0.07%
2019/12/12	32	38.38	22	38.05	38.00	10	65,934	0.02%
2019/12/11	41	37.98	91	37.02	38.70	-50	65,149	-0.08%
2019/12/10	11	35.93	12	36.13	35.85	-1	63,094	0.00%
2019/12/09	15	34.93	52.1	35.15	35.20	-37.1	62,398	-0.06%
2019/12/06	4	35.54	8	35.68	35.55	-4	62,138	-0.01%
2019/12/05	17	35.45	0	0.00	35.00	17	62,481	0.03%
2019/12/04	12	34.98	6.1	35.76	35.50	5.9	62,457	0.01%
2019/12/03	28	35.22	63	35.33	35.75	-35	62,706	-0.06%
2019/12/02	0	0.00	14	33.46	33.70	-14	60,919	-0.02%
2019/11/29	0	0.00	2	33.10	33.05	-2	61,730	0.00%
2019/11/28	20	33.50	38	33.65	33.55	-18	63,079	-0.03%
2019/11/27	12	33.30	14	33.44	33.00	-2	62,682	0.00%
2019/11/26	0	0.00	5	32.94	32.95	-5	61,944	-0.01%
2019/11/25	1	32.85	6	32.52	32.45	-5	61,690	-0.01%
2019/11/22	2	32.93	0	0.00	32.55	2	61,770	0.00%
2019/11/21	1	32.35	5	32.65	32.90	-4	61,808	-0.01%
2019/11/20	19	32.63	61	32.21	32.70	-42	61,411	-0.07%
2019/11/19	14	32.12	29	32.45	32.20	-15	60,718	-0.02%
2019/11/18	22	31.85	38	30.85	31.85	-16	59,445	-0.03%
2019/11/15	44	29.73	2	29.60	29.40	42	58,547	0.07%
2019/11/14	20	29.33	20	29.05	29.05	0	58,949	0.00%
2019/11/13	1	29.95	4	29.88	29.65	-3	59,355	-0.01%
2019/11/12	5	29.33	0	0.00	29.80	5	59,888	0.01%
2019/11/11	6	28.95	8	29.18	28.75	-2	60,916	0.00%
2019/11/08	39	29.37	34	29.53	29.60	5	61,052	0.01%
2019/11/07	3	31.03	1	31.20	31.05	2	60,306	0.00%
2019/11/06	2	31.70	8	31.41	31.40	-6	60,827	-0.01%
2019/11/05	4	31.85	1	31.90	31.70	3	61,203	0.00%
2019/11/04	5	31.62	6	31.67	31.55	-1	61,818	0.00%
2019/11/01	22	31.97	17	32.01	32.00	5	62,293	0.01%
2019/10/31	3	31.05	23	31.06	31.10	-20	63,066	-0.03%
2019/10/30	1	31.10	3	31.13	31.15	-2	63,568	0.00%
2019/10/29	6	31.23	3	31.20	31.00	3	64,771	0.00%
2019/10/28	3	31.00	3	31.17	31.00	0	66,187	0.00%
2019/10/25	33	32.23	65	32.59	31.65	-32	65,896	-0.05%
2019/10/24	6	33.08	9	32.99	32.95	-3	65,947	0.00%
2019/10/23	7	33.30	3	32.95	33.05	4	67,426	0.01%
2019/10/22	0	0.00	11	32.92	32.90	-11	67,977	-0.02%
2019/10/21	0.1	32.55	1	32.70	32.55	-0.9	69,345	0.00%
2019/10/18	4	32.86	9	33.17	32.80	-5	69,974	-0.01%
2019/10/17	18	31.98	22	31.99	32.70	-4	69,633	-0.01%
2019/10/16	13	31.82	18	31.96	31.80	-5	70,487	-0.01%
2019/10/15	41	32.41	30	31.80	31.65	11	71,225	0.02%
2019/10/14	39	32.50	38	32.62	32.60	1	73,245	0.00%
2019/10/09	50	32.23	38	31.93	31.90	12	75,672	0.02%
2019/10/08	44	33.21	31	33.00	32.65	13	77,833	0.02%
2019/10/07	62	33.29	42	33.38	33.10	20	77,859	0.03%
2019/10/04	27	32.81	23	32.78	32.65	4	77,850	0.01%
2019/10/03	35	32.21	34	32.41	32.20	1	78,041	0.00%
2019/10/02	37	32.18	43	31.68	32.40	-6	77,721	-0.01%
2019/10/01	10	31.44	7	31.51	31.20	3	77,391	0.00%
2019/09/27	44	31.73	41	32.03	31.50	3	77,112	0.00%
2019/09/26	11	31.61	10	31.50	31.50	1	76,092	0.00%
2019/09/25	17	31.51	3	31.45	31.60	14	75,591	0.02%
2019/09/24	11	32.86	12	32.83	32.30	-1	75,466	0.00%
2019/09/23	47	33.75	24	33.89	33.55	23	74,676	0.03%
2019/09/20	51	33.39	67	32.91	33.80	-16	74,247	-0.02%
2019/09/19	12	32.05	40.2	32.07	32.10	-28.2	72,319	-0.04%
2019/09/18	51	31.72	54	31.98	31.40	-3	71,344	0.00%
2019/09/17	11	31.39	27	31.27	31.40	-16	70,675	-0.02%
2019/09/16	12	30.20	0	0.00	30.30	12	69,882	0.02%
2019/09/12	12	30.31	12	30.55	30.25	0	69,581	0.00%
2019/09/11	11	30.00	13	30.37	30.00	-2	69,451	0.00%
2019/09/10	4	30.11	11	30.41	30.20	-7	69,060	-0.01%
2019/09/09	10	30.85	76	31.23	30.60	-66	68,469	-0.10%
2019/09/06	47	30.12	75.1	30.18	30.10	-28.1	67,245	-0.04%
2019/09/05	64	29.76	53	29.80	29.55	11	66,438	0.02%
2019/09/04	12	29.50	0	0.00	29.55	12	65,133	0.02%
2019/09/03	21	29.56	10	29.35	29.05	11	64,712	0.02%
2019/09/02	3	29.15	27.1	29.59	30.25	-24.1	63,475	-0.04%
2019/08/30	20	27.55	24	27.63	27.55	-4	61,613	-0.01%
2019/08/29	1	27.00	10	27.10	27.05	-9	61,696	-0.01%
2019/08/28	3	27.25	3	27.17	27.30	0	62,254	0.00%
2019/08/27	10	27.15	27.1	27.17	27.15	-17.1	62,110	-0.03%
2019/08/26	11	26.53	10	26.45	26.45	1	62,437	0.00%
2019/08/23	1	27.60	5	27.55	27.55	-4	62,042	-0.01%
2019/08/22	26	27.03	0	0.00	26.90	26	61,874	0.04%
2019/08/21	1	27.80	0	0.00	27.40	1	61,521	0.00%
2019/08/20	5	28.65	11	28.15	27.60	-6	61,670	-0.01%
2019/08/19	0	0.00	2.1	28.09	28.30	-2.1	61,328	0.00%
2019/08/16	21	27.76	13	27.42	27.35	8	61,440	0.01%
2019/08/15	15	27.63	27	27.65	27.55	-12	61,287	-0.02%
2019/08/14	10	28.10	7	27.93	28.35	3	61,655	0.00%
2019/08/13	4	26.53	15	26.28	26.25	-11	60,780	-0.02%
2019/08/12	23	27.39	10	26.97	26.55	13	61,309	0.02%
2019/08/08	161	28.52	145	28.60	28.30	16	60,923	0.03%	大買/大賣/
2019/08/07	56	29.51	47	29.14	28.70	9	60,393	0.01%
2019/08/06	100	28.02	117	28.15	28.95	-17	60,114	-0.03%	大賣/
2019/08/05	139	29.31	113	29.25	28.75	26	59,599	0.04%	大買/大賣/
2019/08/02	223	29.35	167	29.00	28.70	56	58,991	0.09%	大買/大賣/
2019/08/01	18	31.03	41	31.10	30.95	-23	57,505	-0.04%
2019/07/31	120	30.88	85	31.01	31.55	35	56,951	0.06%	大買/
2019/07/30	82	31.08	77	32.29	30.95	5	55,739	0.01%
2019/07/29	91	32.07	31	32.00	31.90	60	54,438	0.11%
2019/07/26	57	32.21	58	32.40	32.20	-1	54,147	0.00%
2019/07/25	120	31.38	142	31.60	32.40	-22	52,259	-0.04%	大買/大賣/
2019/07/24	60	30.66	39.8	30.77	30.55	20.2	50,820	0.04%
2019/07/23	72	31.44	71	31.29	31.50	1	50,415	0.00%
2019/07/22	36	29.76	44	29.52	30.25	-8	50,042	-0.02%
2019/07/19	29	28.95	39	29.50	29.10	-10	50,539	-0.02%
2019/07/18	72	28.96	33	29.06	29.00	39	50,683	0.08%
2019/07/17	28	28.19	31	28.39	28.45	-3	50,648	-0.01%
2019/07/16	82	28.94	72	28.76	28.85	10	52,163	0.02%
2019/07/15	3.8	28.24	10	27.85	28.95	-6.2	52,140	-0.01%
2019/07/12	72	26.71	10	26.62	26.60	62	49,433	0.13%
2019/07/11	0	0.00	11	25.26	25.50	-11	46,940	-0.02%
2019/07/10	14	24.78	14	24.65	24.80	0	45,394	0.00%
2019/07/09	6	24.40	28	24.52	24.10	-22	44,530	-0.05%
2019/07/08	0	0.00	15	24.18	24.20	-15	43,588	-0.03%
2019/07/05	20	23.98	11	23.94	24.00	9	43,553	0.02%
2019/07/04	0	0.00	5	23.59	23.70	-5	42,885	-0.01%
2019/07/03	0	0.00	11	23.26	23.30	-11	43,036	-0.03%
2019/07/02	3	23.57	3	23.58	23.55	0	43,269	0.00%
2019/07/01	4	23.78	9.1	23.71	23.70	-5.1	43,263	-0.01%
2019/06/28	0	0.00	7	23.16	23.15	-7	43,069	-0.02%
2019/06/27	4	23.23	1	23.10	23.10	3	42,759	0.01%
2019/06/26	1	22.65	1	22.65	22.70	0	42,055	0.00%
2019/06/25	1	22.35	0	0.00	22.15	1	41,513	0.00%
2019/06/24	10	22.55	3	22.55	22.55	7	41,042	0.02%
2019/06/21	2	22.40	4	22.65	22.10	-2	40,195	0.00%
2019/06/20	0	0.00	5	22.35	22.30	-5	39,511	-0.01%
2019/06/19	0	0.00	36	22.13	22.30	-36	39,676	-0.09%
2019/06/17	0	0.00	1	21.35	21.20	-1	39,331	0.00%
2019/06/14	0	0.00	1	21.40	21.35	-1	39,611	0.00%
2019/06/13	14	21.54	4	21.65	21.40	10	39,728	0.03%
2019/06/12	2	21.85	3	22.08	21.85	-1	39,799	0.00%
2019/06/11	3	22.12	2	22.30	22.15	1	40,559	0.00%
2019/06/10	9	21.87	2	21.95	21.90	7	41,024	0.02%
2019/06/06	0	0.00	10	21.72	21.75	-10	41,059	-0.02%
2019/06/05	3	21.72	1.1	21.88	21.65	1.9	41,050	0.00%
2019/06/04	5	21.58	5	21.55	21.20	0	41,369	0.00%
2019/06/03	3	20.70	3	20.75	20.85	0	41,144	0.00%
2019/05/31	2	20.98	0.1	21.15	21.10	1.9	41,735	0.00%
2019/05/30	9	20.66	0	0.00	20.85	9	41,447	0.02%
2019/05/29	0.1	20.25	0	0.00	20.25	0.1	41,677	0.00%
2019/05/28	1	20.15	1	20.05	20.20	0	42,219	0.00%
2019/05/27	0	0.00	6	20.09	20.00	-6	43,397	-0.01%
2019/05/24	6	20.62	0	0.00	20.50	6	45,594	0.01%
2019/05/23	10	20.50	5	20.82	20.90	5	48,953	0.01%
2019/05/22	12	21.31	6	21.30	21.20	6	49,092	0.01%
2019/05/21	20	21.08	11	20.96	20.90	9	49,090	0.02%
2019/05/20	5	22.15	2	22.20	22.10	3	48,432	0.01%
2019/05/17	4	22.50	9	22.64	22.25	-5	48,225	-0.01%
2019/05/16	5	22.15	0	0.00	22.15	5	47,327	0.01%
2019/05/15	0	0.00	10	22.57	22.60	-10	47,420	-0.02%
2019/05/14	4	22.13	0	0.00	22.20	4	47,998	0.01%
2019/05/13	12	22.50	0	0.00	22.45	12	47,907	0.03%
2019/05/10	14	22.28	2	22.35	22.35	12	47,609	0.03%
2019/05/09	5.1	22.36	4	22.18	22.25	1.1	47,413	0.00%
2019/05/08	1	22.80	0	0.00	22.90	1	47,104	0.00%
2019/05/07	4	23.39	10	23.50	23.25	-6	47,102	-0.01%
2019/05/06	14.1	23.19	0	0.00	23.15	14.1	47,845	0.03%
2019/05/03	5	23.95	84.2	24.01	24.00	-79.2	47,506	-0.17%
2019/05/02	133.1	23.86	51	23.70	23.70	82.1	47,103	0.17%	大買/
2019/04/30	50	23.55	52.1	23.84	23.95	-2.1	46,877	0.00%
2019/04/29	14.1	23.71	21	23.33	23.15	-6.9	46,481	-0.01%
2019/04/26	34.1	24.26	29	24.45	24.20	5.1	45,690	0.01%
2019/04/25	9	24.64	32.1	24.51	25.10	-23.1	44,624	-0.05%
2019/04/24	38	24.03	155.1	24.47	24.00	-117.1	44,096	-0.27%	大賣/鉅額交易
2019/04/23	150.1	23.77	102	23.81	23.75	48.1	42,903	0.11%	大買/大賣/
2019/04/22	223	24.35	207.1	24.61	24.60	15.9	41,530	0.04%	大買/大賣/
2019/04/19	71	23.03	89.1	23.15	23.45	-18.1	38,845	-0.05%
2019/04/18	5	21.50	1	22.05	21.35	4	35,969	0.01%
2019/04/17	46	21.58	5	21.85	21.85	41	35,528	0.12%
2019/04/16	5	21.25	4	21.15	21.25	1	35,059	0.00%
2019/04/12	1.1	21.00	1	21.55	21.00	0.1	35,464	0.00%
2019/04/11	53	21.68	0	0.00	21.55	53	35,541	0.15%
2019/04/09	2	21.50	0	0.00	21.40	2	35,769	0.01%
2019/04/08	0	0.00	2	21.85	21.90	-2	35,852	-0.01%
2019/04/03	2	21.80	0	0.00	21.70	2	36,030	0.01%
2019/04/02	3	21.57	0	0.00	21.70	3	36,287	0.01%
2019/03/26	0.5	20.85	3	21.00	20.85	-2.5	37,632	-0.01%
2019/03/22	8	21.74	5	21.46	21.35	3	37,864	0.01%
2019/03/21	1	21.75	0	0.00	21.50	1	37,946	0.00%
2019/03/20	1.5	21.40	11	21.30	21.40	-9.5	37,859	-0.03%
2019/03/19	0	21.40	0	0.00	21.40	0	38,084	0.00%
2019/03/18	3	21.12	10	21.05	21.10	-7	38,043	-0.02%
2019/03/14	1.1	21.16	0	0.00	20.70	1.1	38,578	0.00%
2019/03/12	22	21.91	11	22.00	21.80	11	39,186	0.03%
2019/03/11	1	22.00	120	21.43	21.95	-119	39,929	-0.30%	大賣/鉅額交易
2019/03/08	6	21.75	1	21.95	21.60	5	41,266	0.01%
2019/03/07	7	23.00	1	23.10	22.70	6	43,713	0.01%
2019/03/06	0	0.00	13	22.98	23.10	-13	44,668	-0.03%
2019/03/05	2	22.80	0	0.00	22.75	2	44,625	0.00%
2019/03/04	1	23.10	9	23.22	23.15	-8	44,657	-0.02%
2019/02/27	43	23.02	52.1	23.25	23.35	-9.1	44,501	-0.02%
2019/02/26	113	23.25	42	23.15	23.10	71	43,953	0.16%	大買/
2019/02/25	78	23.75	57.1	23.73	23.70	20.9	43,499	0.05%
2019/02/22	133	21.57	40	22.46	22.60	93	41,324	0.23%	大買/
2019/02/21	5	20.19	0	0.00	20.55	5	37,767	0.01%
2019/02/20	0	0.00	1	20.00	19.90	-1	37,314	0.00%
2019/02/19	1	20.10	0	0.00	20.25	1	37,466	0.00%
2019/02/18	11	19.90	1	19.75	19.85	10	37,465	0.03%
2019/02/15	0	0.00	1	19.90	19.65	-1	38,237	0.00%
2019/02/14	1	20.45	0	0.00	20.00	1	38,622	0.00%
2019/02/13	2	19.90	3	19.63	20.25	-1	38,602	0.00%
2019/02/12	1	19.30	2	19.50	19.40	-1	38,260	0.00%
2019/02/11	2	19.20	0	0.00	19.20	2	38,898	0.01%
2019/01/30	2	19.60	0	0.00	19.40	2	39,187	0.01%
2019/01/29	0	0.00	101	19.60	19.60	-101	39,712	-0.25%	大賣/鉅額交易
2019/01/28	0	0.00	2	20.00	19.90	-2	41,354	0.00%
2019/01/25	100	19.95	0	0.00	19.85	100	42,219	0.24%
2019/01/24	2	19.30	3	19.42	19.30	-1	42,035	0.00%
2019/01/23	3	19.20	0	0.00	19.20	3	42,787	0.01%
2019/01/22	0	0.00	7	18.95	18.90	-7	43,567	-0.02%
2019/01/21	0	0.00	1	19.25	19.25	-1	44,721	0.00%
2019/01/18	5	19.30	11	19.24	19.20	-6	45,690	-0.01%
2019/01/17	3	19.13	3	18.90	19.00	0	46,512	0.00%
2019/01/16	14	19.41	0	0.00	18.95	14	46,496	0.03%
2019/01/14	0	0.00	2	18.55	18.35	-2	45,996	0.00%
2019/01/10	2	18.30	0	0.00	18.25	2	46,837	0.00%
2019/01/09	4	18.30	4	18.25	18.20	0	47,334	0.00%
2019/01/08	0	0.00	1	18.10	18.15	-1	47,945	0.00%
2019/01/07	1	18.05	15.3	17.97	17.95	-14.3	48,732	-0.03%
2019/01/04	0	0.00	36	17.41	17.50	-36	49,906	-0.07%
2019/01/03	4	17.49	2	17.70	17.45	2	50,536	0.00%
2019/01/02	5.1	17.86	0	0.00	17.75	5.1	51,347	0.01%
2018/12/27	36.2	18.88	6	19.00	18.65	30.2	52,271	0.06%
2018/12/26	1	19.65	2	19.18	18.45	-1	52,991	0.00%
2018/12/25	35	18.90	3	18.63	19.30	32	52,536	0.06%
2018/12/24	5.3	18.83	8	18.29	18.90	-2.7	52,593	-0.01%
2018/12/22	3	18.10	7	17.89	18.10	-4	52,313	-0.01%
2018/12/21	12	17.67	0	0.00	17.90	12	52,365	0.02%
2018/12/20	1	17.40	0	0.00	17.15	1	51,847	0.00%
2018/12/19	5	18.45	11	18.11	18.05	-6	51,527	-0.01%
2018/12/18	7	18.48	5	18.30	18.55	2	51,727	0.00%
2018/12/17	1	18.60	20	18.95	18.75	-19	52,928	-0.04%
2018/12/14	5	19.00	6	19.22	19.05	-1	52,849	0.00%
2018/12/12	26.1	19.45	8	19.57	19.55	18.1	52,807	0.03%
2018/12/11	3.1	19.25	5	19.25	19.25	-1.9	52,680	0.00%
2018/12/10	12	19.03	55	19.03	19.35	-43	52,750	-0.08%
2018/12/07	10.1	19.50	10	19.38	19.45	0.1	52,617	0.00%
2018/12/06	26	20.10	15	19.25	19.10	11	52,595	0.02%
2018/12/05	8	21.00	16.4	21.07	21.05	-8.4	51,638	-0.02%
2018/12/04	46	22.36	6	22.24	22.20	40	51,565	0.08%
2018/12/03	10	22.41	11	21.66	22.55	-1	51,430	0.00%
2018/11/30	25.2	20.64	8	20.63	20.50	17.2	50,282	0.03%
2018/11/29	4	21.35	112	21.36	20.70	-108	47,072	-0.23%	大賣/鉅額交易
2018/11/28	7	19.88	17	19.75	20.15	-10	45,623	-0.02%
2018/11/27	3	18.85	2.2	19.31	19.40	0.8	44,981	0.00%
2018/11/23	0	0.00	5	19.05	18.85	-5	44,327	-0.01%
2018/11/22	20	19.40	0	0.00	19.05	20	44,228	0.05%
2018/11/20	0	0.00	1	18.75	19.00	-1	43,374	0.00%
2018/11/19	101	19.00	0	0.00	18.95	101	43,377	0.23%	大買/鉅額交易
2018/11/16	2	18.78	3	18.92	18.55	-1	43,178	0.00%
2018/11/15	1	18.60	1	18.90	18.85	0	42,749	0.00%
2018/11/14	1	18.55	0	0.00	18.50	1	42,519	0.00%
2018/11/13	0	0.00	5	18.57	19.35	-5	41,821	-0.01%
2018/11/12	2	19.10	0	0.00	18.95	2	41,551	0.00%
2018/11/08	7	19.97	3	19.68	18.95	4	41,870	0.01%
2018/11/07	1	19.25	0	0.00	19.55	1	42,105	0.00%
2018/11/06	0	0.00	102	19.58	18.90	-102	42,639	-0.24%	大賣/鉅額交易
2018/11/05	44	19.79	0	0.00	19.70	44	42,342	0.10%
2018/11/02	0	0.00	11	19.10	19.55	-11	40,814	-0.03%
2018/11/01	1	17.50	7	17.58	17.80	-6	40,029	-0.01%
2018/10/31	5	17.21	1	16.75	17.15	4	39,305	0.01%
2018/10/30	102	15.57	33	15.32	15.70	69	38,410	0.18%	大買/
2018/10/29	17	15.49	0	0.00	15.15	17	37,660	0.05%
2018/10/26	17	16.53	93	16.25	16.15	-76	36,771	-0.21%
2018/10/25	24	17.05	0	0.00	17.05	24	35,929	0.07%
2018/10/24	18	19.00	0	0.00	18.90	18	35,191	0.05%
2018/10/23	7	19.14	0	0.00	19.15	7	35,110	0.02%
2018/10/22	1	18.85	1	19.45	19.45	0	35,677	0.00%
2018/10/19	2	18.55	2	18.80	18.90	0	35,354	0.00%
2018/10/18	0	0.00	1	19.20	19.10	-1	34,858	0.00%
2018/10/17	3	19.07	20	19.35	19.10	-17	34,610	-0.05%
2018/10/16	9	19.56	0	0.00	19.10	9	34,082	0.03%
2018/10/15	21	19.06	1	19.40	19.00	20	33,429	0.06%
2018/10/12	22	19.73	2	20.00	19.75	20	32,459	0.06%
2018/10/11	6	19.15	0	0.00	19.15	6	31,229	0.02%
2018/10/09	7	22.14	7	21.59	21.25	0	30,361	0.00%
2018/10/08	6	23.09	5	23.41	23.50	1	29,441	0.00%
2018/10/05	3	23.70	1	23.50	23.55	2	29,644	0.01%
2018/10/04	8	23.80	20	23.65	23.40	-12	29,038	-0.04%
2018/10/03	1	26.15	1	26.25	25.95	0	28,104	0.00%
2018/10/02	1	26.05	100	26.15	26.50	-99	28,241	-0.35%
2018/10/01	110	25.80	0	0.00	25.80	110	27,930	0.39%	大買/鉅額交易
2018/09/28	12	25.58	0	0.00	25.45	12	27,948	0.04%
2018/09/27	4	25.60	60	25.61	25.50	-56	27,935	-0.20%
2018/09/26	51	26.05	1	26.10	26.00	50	27,841	0.18%
2018/09/25	34	26.11	23	26.42	26.45	11	28,023	0.04%
2018/09/21	8	26.19	1	26.00	26.00	7	27,945	0.03%
2018/09/18	0	0.00	1	27.30	27.30	-1	26,776	0.00%
2018/09/17	1	27.95	0	0.00	28.15	1	26,602	0.00%
2018/09/14	1	27.50	1	27.45	27.85	0	26,569	0.00%
2018/09/13	12	26.98	7	27.01	26.60	5	26,505	0.02%
2018/09/12	0	0.00	1	27.50	26.80	-1	26,566	0.00%
2018/09/11	0	0.00	10	27.50	28.15	-10	26,527	-0.04%
2018/09/10	2	28.18	30	27.23	26.70	-28	26,336	-0.11%
2018/09/07	4.8	28.29	20	29.70	28.00	-15.2	25,965	-0.06%
2018/09/06	2	31.00	0	0.00	31.10	2	25,375	0.01%
2018/09/05	0	0.00	1	32.95	32.60	-1	25,137	0.00%
2018/09/04	1	33.25	2	33.00	33.15	-1	25,343	0.00%
2018/09/03	5	32.69	0	0.00	32.55	5	25,641	0.02%
2018/08/31	0	0.00	0.1	33.00	33.00	-0.1	26,024	0.00%
2018/08/29	0	0.00	1.1	33.55	33.60	-1.1	26,550	0.00%
2018/08/28	1	32.90	2	33.00	33.00	-1	26,753	0.00%
2018/08/27	4	32.61	10	32.50	32.75	-6	27,058	-0.02%
2018/08/21	1	32.50	1	32.80	32.80	0	28,646	0.00%
2018/08/20	1	33.40	0	0.00	32.10	1	29,538	0.00%
2018/08/17	41	33.86	1	33.60	33.20	40	29,742	0.13%
2018/08/16	2.1	32.22	12	33.80	34.15	-10	29,677	-0.03%
2018/08/15	3	33.18	4	33.23	33.05	-1	29,272	0.00%
2018/08/14	4	35.05	7	34.95	34.05	-3	29,201	-0.01%
2018/08/13	11	36.32	5	36.71	35.50	6	28,669	0.02%
2018/08/10	5	39.61	0	0.00	39.20	5	28,170	0.02%
2018/08/09	2	40.58	0	0.00	40.60	2	28,134	0.01%
2018/08/08	10.1	41.76	0	0.00	41.50	10.1	28,657	0.04%
2018/08/07	0	0.00	40	42.30	42.30	-40	28,701	-0.14%
2018/08/06	0.1	41.85	22	42.48	41.85	-21.9	29,153	-0.08%
2018/08/03	4	42.23	0	0.00	42.20	4	29,502	0.01%
2018/08/02	1	41.85	0	0.00	41.65	1	29,586	0.00%
2018/08/01	22	42.22	2	42.45	42.75	20	29,537	0.07%
2018/07/31	2.1	42.69	0	0.00	42.50	2.1	29,610	0.01%
2018/07/30	2	43.48	0	0.00	43.30	2	29,577	0.01%
2018/07/27	30	43.80	58	44.30	43.90	-28	29,677	-0.09%
2018/07/26	1	42.30	0	0.00	41.80	1	29,407	0.00%
2018/07/25	4	42.75	71	42.78	43.00	-67	29,643	-0.23%
2018/07/24	0	0.00	2	41.70	41.85	-2	30,107	-0.01%
2018/07/23	1	40.95	0	0.00	40.80	1	30,845	0.00%
2018/07/20	4	41.18	1	41.95	40.85	3	31,359	0.01%
2018/07/19	1	41.40	1	42.00	41.40	0	31,789	0.00%
2018/07/18	3	42.52	0	0.00	42.20	3	32,310	0.01%
2018/07/17	2	42.20	0	0.00	42.00	2	32,347	0.01%
2018/07/16	60	42.18	1	42.75	41.85	59	32,703	0.18%
2018/07/13	34	43.65	2	44.60	43.20	32	32,576	0.10%
2018/07/12	0	0.00	1	43.20	43.50	-1	32,155	0.00%
2018/07/11	8	42.03	8	41.74	41.60	0	32,062	0.00%
2018/07/09	1	41.15	0	0.00	40.95	1	32,087	0.00%
2018/07/04	4	42.00	2	42.30	43.00	2	32,321	0.01%
2018/07/03	1	41.50	0	0.00	41.55	1	32,409	0.00%
2018/07/02	2	42.13	0	0.00	41.50	2	32,627	0.01%
2018/06/29	5	43.35	6	43.53	43.40	-1	33,311	0.00%
2018/06/28	2	43.00	0	0.00	43.10	2	33,633	0.01%
2018/06/27	52	44.29	1	44.40	43.45	51	33,931	0.15%
2018/06/26	0	0.00	50	44.78	45.30	-50	34,079	-0.15%
2018/06/25	0	0.00	20	44.35	44.05	-20	35,106	-0.06%
2018/06/22	1	43.60	1	43.80	43.40	0	36,357	0.00%
2018/06/21	1	45.85	1	45.10	45.05	0	36,276	0.00%
2018/06/20	11	45.90	2	45.05	45.15	9	36,305	0.02%
2018/06/19	0	0.00	5	46.44	46.05	-5	36,039	-0.01%
2018/06/15	6	47.41	20	47.15	47.35	-14	36,144	-0.04%
2018/06/14	37	46.52	4	47.38	46.40	33	36,159	0.09%
2018/06/13	10	48.45	0	0.00	48.00	10	36,296	0.03%
2018/06/12	3	48.23	3	48.07	48.15	0	36,510	0.00%
2018/06/11	24	48.51	12	48.85	48.00	12	36,615	0.03%
2018/06/08	21	49.02	11	50.03	48.70	10	36,842	0.03%
2018/06/07	0	0.00	66	49.58	49.50	-66	37,190	-0.18%
2018/06/06	12	49.20	5	49.70	49.30	7	37,751	0.02%
2018/06/05	1	48.50	7	48.49	49.30	-6	38,639	-0.02%
2018/06/04	6	48.17	5	48.65	48.10	1	39,083	0.00%
2018/06/01	31	48.85	1	49.00	48.60	30	38,888	0.08%
2018/05/31	95	50.00	22	50.40	49.50	73	38,825	0.19%
2018/05/30	8	49.07	32	48.96	49.45	-24	38,000	-0.06%
2018/05/29	28	48.85	3	48.93	48.60	25	37,795	0.07%
2018/05/28	26	48.25	40	49.01	48.25	-14	37,298	-0.04%
2018/05/25	24	46.79	20	46.88	46.25	4	36,557	0.01%
2018/05/24	31	46.02	91	46.48	46.40	-60	36,230	-0.17%
2018/05/23	0	0.00	7	46.00	45.50	-7	36,485	-0.02%
2018/05/22	0	0.00	2	46.10	46.00	-2	36,726	-0.01%
2018/05/21	10	46.15	62	46.83	46.00	-52	36,701	-0.14%
2018/05/18	16	43.67	17	43.95	45.20	-1	36,528	0.00%
2018/05/17	90	44.88	3	44.43	44.05	87	36,995	0.24%
2018/05/16	53	44.53	51	44.95	44.80	2	37,168	0.01%
2018/05/15	20	42.25	22	42.48	42.90	-2	36,943	-0.01%
2018/05/14	31	41.73	30	42.05	41.95	1	37,719	0.00%
2018/05/11	71.4	42.38	90	41.50	40.80	-18.6	38,100	-0.05%
2018/05/10	90	42.66	90	42.05	42.10	0	37,935	0.00%
2018/05/09	44	42.89	44	42.20	42.00	0	39,038	0.00%
2018/05/08	60	43.11	60	42.85	42.60	0	40,166	0.00%
2018/05/07	12	43.43	13	44.01	42.70	-1	40,051	0.00%
2018/05/04	5	43.61	23	43.45	43.35	-18	40,075	-0.04%
2018/05/03	93	44.07	80	44.58	43.15	13	39,731	0.03%
2018/05/02	50	46.48	2	46.70	44.80	48	39,487	0.12%
2018/04/30	31	45.56	21	46.41	47.55	10	39,624	0.03%
2018/04/27	21	44.62	1	46.20	45.55	20	40,375	0.05%
2018/04/26	1	43.90	0	0.00	43.25	1	39,647	0.00%
2018/04/25	7	45.82	0	0.00	46.20	7	39,224	0.02%
2018/04/24	3	43.98	0	0.00	43.45	3	38,967	0.01%
2018/04/23	0	0.00	1	45.70	46.20	-1	38,774	0.00%
2018/04/20	18	45.77	2	45.90	45.80	16	38,709	0.04%
2018/04/18	0	0.00	1	47.20	47.10	-1	38,371	0.00%
2018/04/17	6	47.55	0	0.00	46.85	6	38,302	0.02%
2018/04/16	6	49.34	0	0.00	49.15	6	38,242	0.02%
2018/04/13	0	0.00	3	49.53	50.80	-3	38,202	-0.01%
2018/04/10	7	51.03	0	0.00	50.40	7	38,022	0.02%
2018/04/09	1	52.10	7	53.03	52.10	-6	37,901	-0.02%
2018/04/03	1	51.60	4	52.43	53.40	-3	38,009	-0.01%
2018/04/02	9	52.51	3	53.47	51.70	6	38,712	0.02%
2018/03/31	0	0.00	12	51.67	53.20	-12	37,843	-0.03%
2018/03/30	0	0.00	7.4	50.15	50.00	-7.4	37,358	-0.02%
2018/03/29	0	0.00	2	48.90	49.10	-2	37,252	-0.01%
2018/03/28	35.6	49.42	12	48.78	48.30	23.6	37,199	0.06%
2018/03/27	14	50.64	57	50.42	51.40	-43	36,499	-0.12%
2018/03/26	0	0.00	10	45.90	46.75	-10	35,522	-0.03%
2018/03/23	6	45.68	1	45.90	45.55	5	35,452	0.01%
2018/03/22	1	47.20	6	47.60	47.60	-5	35,447	-0.01%
2018/03/21	2	48.00	1	47.85	46.95	1	35,434	0.00%
2018/03/20	1	45.50	1	46.05	47.00	0	35,406	0.00%
2018/03/19	6	46.88	0	0.00	46.50	6	35,818	0.02%
2018/03/16	1	48.00	0	0.00	47.90	1	36,310	0.00%
2018/03/14	51	50.00	56	49.60	49.50	-5	36,725	-0.01%
2018/03/13	13	49.30	5	49.19	49.75	8	38,543	0.02%
2018/03/12	0	0.00	3	48.70	48.65	-3	39,503	-0.01%
2018/03/09	1	46.65	2	46.90	46.65	-1	39,350	0.00%
2018/03/08	51	43.80	51	44.18	44.20	0	38,498	0.00%
2018/03/07	0	0.00	16	43.42	42.15	-16	38,094	-0.04%
2018/03/06	0	0.00	3	42.95	42.90	-3	38,960	-0.01%
2018/03/02	2	41.80	1	41.95	42.00	1	43,402	0.00%
2018/03/01	1	43.20	1	43.00	43.00	0	44,080	0.00%
2018/02/27	3	43.17	5	43.30	43.45	-2	44,366	0.00%
2018/02/26	3	42.35	3	42.52	42.35	0	45,079	0.00%
2018/02/23	4	43.81	1	43.85	42.10	3	46,383	0.01%
2018/02/22	2	41.60	2	41.95	42.50	0	46,273	0.00%
2018/02/21	0	0.00	3	40.02	40.70	-3	45,982	-0.01%
2018/02/12	5	37.95	50	38.94	37.60	-45	45,912	-0.10%
2018/02/09	53	36.72	0	0.00	38.00	53	46,097	0.11%
2018/02/08	6	41.29	1	40.70	39.90	5	45,577	0.01%
2018/02/07	1	41.75	3	42.48	42.80	-2	45,411	0.00%
2018/02/06	5	39.85	6	39.54	39.95	-1	46,137	0.00%
2018/02/05	8	43.30	0	0.00	42.90	8	46,435	0.02%
2018/02/02	0	0.00	2	46.50	46.10	-2	46,440	0.00%
2018/02/01	1	46.85	4	47.10	45.70	-3	46,827	-0.01%
2018/01/31	3	45.20	9	44.91	45.70	-6	46,366	-0.01%
2018/01/30	0	0.00	10	44.25	44.25	-10	45,715	-0.02%
2018/01/29	0	0.00	5	44.30	44.00	-5	45,702	-0.01%
2018/01/26	0	0.00	1	42.40	42.70	-1	45,611	0.00%
2018/01/25	6	42.88	0	0.00	43.20	6	45,652	0.01%
2018/01/24	6	43.73	1	43.80	43.40	5	45,613	0.01%
2018/01/23	1	43.70	44	44.68	44.60	-43	45,522	-0.09%
2018/01/19	10	41.98	1	42.25	41.55	9	46,837	0.02%
2018/01/18	30	42.85	4.1	43.29	43.00	25.9	47,125	0.05%
2018/01/16	1	41.40	6	41.45	41.50	-5	47,099	-0.01%
2018/01/12	0	0.00	1	41.10	41.00	-1	48,006	0.00%
2018/01/11	7	41.21	1	41.10	41.10	6	48,135	0.01%
2018/01/10	1	41.05	2	42.05	41.10	-1	48,247	0.00%
2018/01/09	2	42.83	0	0.00	42.90	2	48,556	0.00%
2018/01/08	0	0.00	1	43.15	42.00	-1	48,942	0.00%
2018/01/05	1	45.40	1	44.50	44.00	0	49,876	0.00%
2018/01/04	0	0.00	1	45.00	44.90	-1	50,552	0.00%
2018/01/03	1	44.80	0	0.00	44.35	1	51,976	0.00%
2018/01/02	7	44.95	6	44.38	43.60	1	52,300	0.00%