合晶 (6182)-兆豐-麻豆券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.20
漲跌
▲0.45
漲幅
+1.19%
成交量
2,138張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-麻豆券商分點個股進出

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

兆豐-麻豆券商分點個股進出
兆豐-麻豆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
2024/06/04	1	39.00	0	0.00	38.70	1	3,056	0.03%
2024/06/03	0	0.00	1	38.95	38.95	-1	3,076	-0.03%
2024/05/21	1	39.90	0	0.00	39.80	1	2,998	0.03%
2024/05/20	1	40.15	0	0.00	40.15	1	2,999	0.03%
2024/05/17	0	0.00	1	40.00	40.35	-1	2,984	-0.03%
2024/05/16	0	0.00	1	39.55	39.55	-1	2,952	-0.03%
2024/05/14	1	40.00	0	0.00	39.65	1	2,977	0.03%
2024/05/03	1	38.95	0	0.00	38.85	1	2,924	0.03%
2024/04/22	0	0.00	1	38.95	38.95	-1	3,017	-0.03%
2024/04/18	0	0.00	2	39.95	39.70	-2	2,977	-0.07%
2024/04/15	0	0.00	0.1	40.00	40.10	-0.1	2,945	0.00%
2024/04/12	0	0.00	5	39.70	39.45	-5	2,947	-0.17%
2024/03/28	2	39.20	0	0.00	38.80	2	3,278	0.06%
2024/03/27	5	39.00	0	0.00	39.00	5	3,324	0.15%
2024/03/26	1	39.30	0	0.00	38.75	1	3,388	0.03%
2024/03/25	1	39.45	1	39.40	39.10	0	3,432	0.00%
2024/03/22	1	40.10	1	39.75	39.70	0	3,537	0.00%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/14	0	0.00	2	40.25	40.20	-2	4,547	-0.04%
2024/03/11	0	0.00	2	41.98	41.60	-2	4,453	-0.04%
2024/03/08	2	42.60	2	42.23	42.35	0	4,322	0.00%
2024/03/07	1	40.00	0	0.00	39.95	1	3,985	0.03%
2024/03/06	5	39.90	1	40.00	39.85	4	3,958	0.10%
2024/03/04	0	0.00	1	40.35	40.10	-1	3,992	-0.03%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/16	2	41.23	0	0.00	41.40	2	3,966	0.05%
2024/02/02	0	0.00	2	40.80	41.00	-2	3,969	-0.05%
2024/02/01	2	40.70	2	40.70	41.00	0	4,014	0.00%
2024/01/25	0.1	42.00	0	0.00	41.50	0.1	4,137	0.00%
2024/01/19	1	42.15	1	41.95	42.15	0	4,291	0.00%
2024/01/18	1	41.60	0	0.00	41.60	1	4,334	0.02%
2024/01/10	1	42.50	0	0.00	42.35	1	4,351	0.02%
2024/01/08	3	43.53	0	0.00	43.55	3	4,326	0.07%
2024/01/02	5	43.40	0	0.00	43.05	5	4,297	0.12%
2023/12/29	1	43.50	0	0.00	43.30	1	4,298	0.02%
2023/12/28	5	43.90	0	0.00	43.55	5	4,277	0.12%
2023/12/27	2	43.78	0	0.00	43.95	2	4,250	0.05%
2023/12/25	1	43.75	0	0.00	43.75	1	4,130	0.02%
2023/12/18	2	47.25	0	0.00	46.05	2	3,839	0.05%
2023/12/15	0	0.00	4	48.50	48.05	-4	3,768	-0.11%
2023/12/13	12	48.54	12	46.75	46.45	0	3,474	0.00%
2023/12/12	2	46.03	10.6	46.46	47.60	-8.6	3,179	-0.27%
2023/12/11	1.1	44.29	0	0.00	44.20	1.1	2,933	0.04%
2023/12/07	0.1	44.38	0	0.00	43.80	0.1	3,090	0.00%
2023/12/06	0.1	44.35	0	0.00	44.35	0.1	3,137	0.00%
2023/12/05	0.3	44.68	0	0.00	44.45	0.3	3,194	0.01%
2023/12/04	7	45.37	0	0.00	45.00	7	3,281	0.21%
2023/12/01	0	0.00	4	44.90	45.10	-4	3,339	-0.12%
2023/11/29	1	45.00	0	0.00	45.20	1	3,346	0.03%
2023/11/21	1	43.90	0	0.00	43.60	1	3,334	0.03%
2023/11/17	0	0.00	3	43.85	43.80	-3	3,358	-0.09%
2023/11/15	0	0.00	2	43.20	43.00	-2	3,371	-0.06%
2023/11/13	1	43.25	0	0.00	42.95	1	3,426	0.03%
2023/11/09	1	42.40	0	0.00	42.40	1	3,456	0.03%
2023/11/07	4	43.00	0	0.00	43.00	4	3,444	0.12%
2023/10/31	0	0.00	4	43.93	43.60	-4	3,473	-0.12%
2023/10/26	1	45.60	0	0.00	45.45	1	3,495	0.03%
2023/10/25	0	0.00	2.2	46.69	46.15	-2.2	3,467	-0.06%
2023/10/24	1	46.65	2	46.60	46.70	-1	3,475	-0.03%
2023/10/20	3	45.60	0	0.00	46.00	3	3,539	0.08%
2023/10/19	2	45.78	0	0.00	45.90	2	3,586	0.06%
2023/10/18	1	45.70	1	46.05	45.90	0	3,621	0.00%
2023/10/17	3	46.63	0	0.00	46.05	3	3,611	0.08%
2023/10/16	3	46.52	0	0.00	46.35	3	3,738	0.08%
2023/10/13	3	46.50	7	46.52	46.50	-4	3,861	-0.10%
2023/10/02	0	0.00	1	44.80	45.00	-1	4,520	-0.02%
2023/09/28	1	43.90	0	0.00	44.00	1	4,614	0.02%
2023/09/20	0	0.00	1	44.55	44.90	-1	4,817	-0.02%
2023/09/19	0	0.00	2	46.65	45.70	-2	4,900	-0.04%
2023/09/15	1	46.50	29	46.53	46.50	-28	4,802	-0.58%
2023/09/14	0	0.00	1	46.25	46.00	-1	4,750	-0.02%
2023/09/13	2	46.05	3	45.85	45.90	-1	4,749	-0.02%
2023/09/12	1	45.65	3	45.60	45.65	-2	4,776	-0.04%
2023/09/11	0	0.00	1	45.00	44.40	-1	4,792	-0.02%
2023/09/07	1	44.90	0	0.00	44.85	1	4,970	0.02%
2023/09/01	1	42.85	5	43.00	43.10	-4	4,864	-0.08%
2023/08/31	0	0.00	5	42.65	42.60	-5	4,871	-0.10%
2023/08/09	1	40.50	0	0.00	40.45	1	4,724	0.02%
2023/08/04	1	42.70	0	0.00	42.70	1	4,583	0.02%
2023/07/31	6	42.80	2	43.08	42.50	4	4,534	0.09%
2023/07/28	1	43.70	0	0.00	43.50	1	4,463	0.02%
2023/07/27	1	43.45	0	0.00	43.60	1	4,464	0.02%
2023/07/26	0	0.00	1	42.90	42.75	-1	4,454	-0.02%
2023/07/24	2	43.33	0	0.00	43.05	2	4,423	0.05%
2023/07/21	1	44.40	0	0.00	44.40	1	4,421	0.02%
2023/07/20	1	45.85	1	45.75	45.60	0	4,426	0.00%
2023/07/19	2	46.50	2	46.40	45.60	0	4,456	0.00%
2023/07/18	1	48.40	2	48.90	48.60	-1	4,399	-0.02%
2023/07/17	2	48.80	5	49.20	48.90	-3	4,293	-0.07%
2023/07/10	0	0.00	2	47.50	47.30	-2	3,981	-0.05%
2023/07/07	2	46.40	0	0.00	46.70	2	3,963	0.05%
2023/06/30	5	47.10	5	46.65	47.30	0	3,822	0.00%
2023/06/29	10	46.70	2	47.20	46.95	8	3,842	0.21%
2023/06/28	10	47.30	1	47.30	47.20	9	3,834	0.23%
2023/06/27	0	0.00	1	46.90	46.60	-1	3,836	-0.03%
2023/06/21	0	0.00	5	46.25	46.15	-5	3,831	-0.13%
2023/06/16	1	46.50	0	0.00	46.65	1	4,269	0.02%
2023/06/15	2	46.20	6	46.19	46.40	-4	4,270	-0.09%
2023/06/14	6	46.40	1	46.05	46.30	5	4,244	0.12%
2023/06/09	0	0.00	3	43.95	43.90	-3	4,224	-0.07%
2023/06/01	10	44.65	0	0.00	44.65	10	4,454	0.22%
2023/05/30	0	0.00	2	45.00	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	5	44.90	44.80	-5	4,461	-0.11%
2023/05/25	0	0.00	2	44.00	44.05	-2	4,447	-0.04%
2023/05/24	0	0.00	1	44.05	44.00	-1	4,492	-0.02%
2023/05/23	1	44.20	0	0.00	44.10	1	4,510	0.02%
2023/05/22	2	43.85	0	0.00	43.70	2	4,504	0.04%
2023/05/10	3	42.30	0	0.00	42.60	3	4,903	0.06%
2023/05/08	0	0.00	1	44.00	43.80	-1	4,988	-0.02%
2023/05/03	1	44.00	0	0.00	44.10	1	5,198	0.02%
2023/04/27	3	43.13	0	0.00	43.20	3	5,360	0.06%
2023/04/25	1	43.50	2	43.50	42.55	-1	5,320	-0.02%
2023/04/19	1	45.35	1	45.85	45.25	0	5,337	0.00%
2023/04/18	1	46.20	0	0.00	46.15	1	5,261	0.02%
2023/04/17	6	46.24	2	46.45	46.15	4	5,238	0.08%
2023/04/13	2	47.30	0	0.00	46.85	2	5,147	0.04%
2023/04/12	1	47.75	1	48.25	48.35	0	5,035	0.00%
2023/04/11	5	48.50	0	0.00	48.30	5	4,993	0.10%
2023/04/10	1	48.45	3	48.65	48.65	-2	4,980	-0.04%
2023/04/07	0	0.00	1	48.15	47.90	-1	4,918	-0.02%
2023/04/06	4	47.59	0	0.00	47.60	4	4,906	0.08%
2023/03/31	1	48.70	2	49.20	48.50	-1	4,867	-0.02%
2023/03/30	0	0.00	2	48.45	48.65	-2	4,837	-0.04%
2023/03/29	2	47.85	2	48.55	48.00	0	4,819	0.00%
2023/03/28	0	0.00	1	49.60	48.10	-1	4,807	-0.02%
2023/03/24	2	49.35	10	49.26	49.35	-8	4,633	-0.17%
2023/03/23	4	49.23	3	49.30	49.55	1	4,531	0.02%
2023/03/22	2	48.58	0	0.00	48.90	2	4,355	0.05%
2023/03/21	14	47.99	3	48.22	47.70	11	4,191	0.26%
2023/03/17	3	46.63	3	46.20	46.20	0	3,945	0.00%
2023/03/16	0	0.00	11	46.31	46.45	-11	3,860	-0.28%
2023/03/15	1	46.10	0	0.00	45.95	1	3,782	0.03%
2023/03/13	0	0.00	1	44.60	44.75	-1	3,733	-0.03%
2023/03/09	1	46.50	0	0.00	46.20	1	3,782	0.03%
2023/03/08	0	0.00	3	47.00	46.90	-3	3,772	-0.08%
2023/03/06	0	0.00	3	45.75	46.05	-3	3,738	-0.08%
2023/03/03	0	0.00	3.1	45.10	45.00	-3.1	3,738	-0.08%
2023/03/02	1	44.80	0	0.00	44.75	1	3,832	0.03%
2023/02/24	2	44.85	0	0.00	44.90	2	3,889	0.05%
2023/02/22	2	44.90	3	45.00	45.15	-1	3,948	-0.03%
2023/02/21	2	45.90	0	0.00	45.85	2	3,949	0.05%
2023/02/16	1	46.20	0	0.00	46.45	1	4,165	0.02%
2023/02/15	2	44.80	2	45.10	45.05	0	4,284	0.00%
2023/02/14	1	45.25	0	0.00	45.05	1	4,354	0.02%
2023/02/09	1	47.10	8	46.39	46.65	-7	4,594	-0.15%
2023/02/08	0	0.00	2	47.10	46.15	-2	4,578	-0.04%
2023/02/07	7	45.56	4	45.35	46.20	3	4,562	0.07%
2023/02/06	6	44.95	2	45.40	44.70	4	4,616	0.09%
2023/02/03	2	46.35	0	0.00	45.55	2	4,610	0.04%
2023/02/01	0	0.00	10	45.60	45.50	-10	4,585	-0.22%
2023/01/31	1	44.10	1	44.75	44.85	0	4,618	0.00%
2023/01/30	5	44.40	0	0.00	44.50	5	4,570	0.11%
2023/01/10	10	43.68	0	0.00	43.90	10	4,666	0.21%
2022/12/28	0	0.00	10	40.90	40.75	-10	5,203	-0.19%
2022/12/21	0	0.00	1	41.65	41.65	-1	5,752	-0.02%
2022/12/14	0	0.00	1	44.70	44.80	-1	6,467	-0.02%
2022/12/13	1	44.05	1	43.90	43.85	0	6,483	0.00%
2022/12/12	1	43.75	2	43.85	43.75	-1	6,505	-0.02%
2022/12/09	1	44.25	0	0.00	44.25	1	6,550	0.02%
2022/12/07	1	44.70	0	0.00	44.75	1	6,595	0.02%
2022/12/06	2	46.50	0	0.00	46.00	2	6,609	0.03%
2022/12/01	3	47.58	5	47.70	47.70	-2	6,644	-0.03%
2022/11/30	5	45.80	0	0.00	45.95	5	6,594	0.08%
2022/11/25	1	46.70	0	0.00	45.90	1	6,802	0.01%
2022/11/17	0	0.00	1	45.80	46.20	-1	7,423	-0.01%
2022/11/14	1	44.80	0	0.00	45.00	1	7,468	0.01%
2022/11/11	4	44.94	1	45.05	44.75	3	7,530	0.04%
2022/11/09	0	0.00	1	42.80	43.00	-1	7,527	-0.01%
2022/11/08	1	42.50	0	0.00	42.25	1	7,570	0.01%
2022/11/07	0	0.00	1	42.25	42.35	-1	7,805	-0.01%
2022/11/02	1	41.25	0	0.00	41.00	1	8,098	0.01%
2022/10/28	0	0.00	2	39.38	39.05	-2	8,131	-0.02%
2022/10/27	1	39.90	10	39.95	39.95	-9	8,121	-0.11%
2022/10/20	1	38.45	1	38.95	38.70	0	8,089	0.00%
2022/10/19	0	0.00	1	39.60	39.00	-1	8,105	-0.01%
2022/10/17	1	38.70	0	0.00	39.80	1	8,162	0.01%
2022/10/12	0	0.00	1	38.85	38.70	-1	8,242	-0.01%
2022/10/06	0	0.00	5	41.45	41.10	-5	8,352	-0.06%
2022/10/05	6	41.98	0	0.00	40.80	6	8,345	0.07%
2022/10/04	0	0.00	1	39.65	39.90	-1	8,311	-0.01%
2022/09/30	1	38.60	0	0.00	39.45	1	8,407	0.01%
2022/09/29	0	0.00	1	39.00	38.30	-1	8,428	-0.01%
2022/09/27	6	38.68	0	0.00	40.30	6	8,331	0.07%
2022/09/26	1	41.00	0	0.00	40.15	1	8,083	0.01%
2022/09/23	2	44.50	0	0.00	44.60	2	7,976	0.03%
2022/09/22	1	44.65	1	44.65	45.80	0	7,992	0.00%
2022/09/21	2	45.85	0	0.00	45.35	2	7,978	0.03%
2022/09/20	0	0.00	1	46.75	46.60	-1	7,971	-0.01%
2022/09/16	2	47.60	0	0.00	47.25	2	8,045	0.02%
2022/09/15	1	48.45	0	0.00	48.25	1	8,114	0.01%
2022/09/14	4	47.43	3	48.55	48.80	1	8,186	0.01%
2022/09/13	4	49.01	0	0.00	48.90	4	8,228	0.05%
2022/09/12	2	49.25	6	49.34	49.30	-4	8,309	-0.05%
2022/09/08	6	47.65	7	47.81	48.00	-1	8,404	-0.01%
2022/09/07	2.5	47.02	0	0.00	46.50	2.5	8,480	0.03%
2022/09/06	0	0.00	1	47.10	47.30	-1	8,494	-0.01%
2022/09/05	2	50.30	0	0.00	48.50	2	8,483	0.02%
2022/09/02	2	51.30	2	51.20	51.00	0	8,479	0.00%
2022/09/01	2	50.85	0	0.00	51.10	2	8,484	0.02%
2022/08/31	0	0.00	1	51.80	52.20	-1	8,464	-0.01%
2022/08/30	2	51.75	5	51.42	52.00	-3	8,477	-0.04%
2022/08/29	3	50.77	0	0.00	50.70	3	8,441	0.04%
2022/08/26	2	53.60	2	53.65	52.70	0	8,393	0.00%
2022/08/25	6	52.77	2	53.00	53.60	4	8,176	0.05%
2022/08/24	0	0.00	1	50.60	50.30	-1	7,970	-0.01%
2022/08/23	1	50.60	26	49.93	50.70	-25	8,204	-0.30%
2022/08/19	1	52.10	2	52.05	51.60	-1	8,626	-0.01%
2022/08/17	3	51.23	1	51.00	50.90	2	8,984	0.02%
2022/08/16	23	51.47	4	51.63	51.00	19	9,064	0.21%
2022/08/15	2	50.15	2	50.34	50.20	0	8,954	0.00%
2022/08/12	17	50.58	2	50.55	50.30	15	8,964	0.17%
2022/08/11	4	48.53	4	49.73	49.60	0	8,792	0.00%
2022/08/10	3.9	47.46	3	47.47	47.60	0.9	8,698	0.01%
2022/08/09	1	46.90	1	46.95	47.10	0	8,845	0.00%
2022/08/05	3	46.05	3	46.28	46.50	0	9,800	0.00%
2022/07/29	0	0.00	2	47.85	47.75	-2	10,543	-0.02%
2022/07/28	2	47.48	1	47.40	47.00	1	10,780	0.01%
2022/07/26	0	0.00	1	46.00	45.90	-1	10,981	-0.01%
2022/07/21	1	48.40	1	48.75	48.95	0	11,207	0.00%
2022/07/20	1	47.70	0	0.00	47.25	1	11,225	0.01%
2022/07/19	0	0.00	1	46.55	46.55	-1	11,345	-0.01%
2022/07/18	1	48.10	6	48.02	48.20	-5	11,402	-0.04%
2022/07/15	2	46.95	4	47.28	47.55	-2	11,364	-0.02%
2022/07/14	6	46.09	0	46.10	46.15	6	11,335	0.05%
2022/07/08	1	45.80	0	0.00	46.40	1	11,789	0.01%
2022/07/07	1	44.05	1	44.75	44.90	0	11,800	0.00%
2022/07/01	0	0.00	4	46.05	45.05	-4	12,365	-0.03%
2022/06/28	1	50.80	5	50.50	51.00	-4	12,440	-0.03%
2022/06/27	5	51.80	0	0.00	52.40	5	12,592	0.04%
2022/06/24	1	50.50	0	0.00	50.50	1	12,776	0.01%
2022/06/15	1	57.50	0	0.00	57.00	1	14,993	0.01%
2022/06/14	4	57.55	0	0.00	58.40	4	15,309	0.03%
2022/06/13	7	57.50	1	59.00	57.70	6	15,378	0.04%
2022/06/09	3	61.20	0	0.00	61.00	3	15,626	0.02%
2022/06/08	2	61.40	2	61.85	60.80	0	15,664	0.00%
2022/06/07	1	61.00	0	0.00	61.30	1	15,905	0.01%
2022/06/06	2	60.80	3	61.20	61.00	-1	16,035	-0.01%
2022/06/01	0	0.00	4	61.83	61.60	-4	16,483	-0.02%
2022/05/31	1	62.90	4	62.85	62.30	-3	16,488	-0.02%
2022/05/30	2	62.05	13	62.28	62.00	-11	16,441	-0.07%
2022/05/27	9	60.70	12	61.11	60.70	-3	16,268	-0.02%
2022/05/26	19	60.36	8	60.44	60.00	11	16,175	0.07%
2022/05/25	0	0.00	6	59.52	59.80	-6	15,883	-0.04%
2022/05/24	2	58.70	1	58.00	57.50	1	15,892	0.01%
2022/05/23	1	59.70	0	0.00	59.40	1	15,785	0.01%
2022/05/20	6	59.42	20	59.60	59.60	-14	15,830	-0.09%
2022/05/19	21	57.79	1	57.70	59.60	20	15,801	0.13%
2022/05/18	26	58.97	20	59.50	59.30	6	15,781	0.04%
2022/05/17	1	58.80	20	59.50	60.10	-19	15,738	-0.12%
2022/05/16	23	58.96	3	60.13	58.60	20	15,715	0.13%
2022/05/13	1	58.30	14	59.08	59.70	-13	15,340	-0.08%
2022/05/12	0	0.00	63	56.20	55.50	-63	15,166	-0.42%
2022/05/10	0	0.00	2	56.25	58.00	-2	16,239	-0.01%
2022/05/09	2	56.70	52	57.09	56.60	-50	16,322	-0.31%
2022/05/05	6	57.32	1	56.90	57.80	5	16,717	0.03%
2022/05/04	3	56.17	5	55.68	55.60	-2	16,714	-0.01%
2022/05/03	8	55.11	5	55.26	55.50	3	16,822	0.02%
2022/04/25	50	54.60	0	0.00	54.20	50	17,357	0.29%
2022/04/22	7.1	58.51	0	0.00	57.90	7.1	17,523	0.04%
2022/04/20	1	59.20	0	0.00	58.90	1	18,011	0.01%
2022/04/19	6	60.05	3	60.83	59.30	3	18,412	0.02%
2022/04/18	9	59.42	1	60.30	59.00	8	18,403	0.04%
2022/04/15	1	58.70	0	0.00	58.40	1	18,432	0.01%
2022/04/14	8	61.41	2	61.30	60.80	6	18,655	0.03%
2022/04/13	2	62.00	1	61.90	62.40	1	18,634	0.01%
2022/04/12	5	61.76	1	60.60	60.90	4	18,821	0.02%
2022/04/11	9	63.44	2	62.90	62.60	7	18,728	0.04%
2022/04/07	1	69.60	1	68.40	68.00	0	18,970	0.00%
2022/04/06	1	68.30	2	69.00	69.40	-1	19,232	-0.01%
2022/04/01	4	67.55	1	67.60	69.00	3	19,662	0.02%
2022/03/31	3	69.00	0	0.00	68.90	3	19,841	0.02%
2022/03/30	5.3	70.02	2	69.95	69.80	3.3	19,946	0.02%
2022/03/29	9	69.98	0	0.00	70.00	9	20,416	0.04%
2022/03/28	11.2	68.76	4	69.20	70.50	7.2	20,327	0.04%
2022/03/25	53	72.62	14	72.15	71.10	39	20,092	0.19%
2022/03/24	4	76.80	2	76.55	76.30	2	19,374	0.01%
2022/03/23	7	78.47	7	79.14	79.00	0	19,064	0.00%
2022/03/22	1	76.60	8	77.11	77.20	-7	19,631	-0.04%
2022/03/21	4	76.33	16	76.34	75.80	-12	19,753	-0.06%
2022/03/18	10	74.80	12	75.11	75.30	-2	20,122	-0.01%
2022/03/17	1	72.80	23	73.94	74.90	-22	20,327	-0.11%
2022/03/16	3	71.20	3	70.43	70.40	0	20,662	0.00%
2022/03/15	4	70.78	0	0.00	70.20	4	21,408	0.02%
2022/03/14	10	73.36	4	73.65	72.50	6	23,269	0.03%
2022/03/11	10	70.23	1	70.20	71.40	9	23,531	0.04%
2022/03/10	10	71.17	5	72.10	71.70	5	24,096	0.02%
2022/03/08	3	68.10	0	0.00	68.10	3	25,744	0.01%
2022/03/07	7	73.43	0	0.00	72.00	7	27,870	0.03%
2022/03/04	0	0.00	1	76.00	76.50	-1	30,560	0.00%
2022/03/03	1	77.80	1	77.00	77.40	0	32,162	0.00%
2022/03/02	4	75.48	3	75.37	76.30	1	33,425	0.00%
2022/03/01	0	0.00	7	74.60	75.20	-7	35,505	-0.02%
2022/02/25	2	72.90	0	0.00	72.40	2	37,159	0.01%
2022/02/24	8	72.65	1	74.50	71.50	7	37,706	0.02%
2022/02/23	2	75.15	3	75.53	75.80	-1	38,556	0.00%
2022/02/22	9	75.13	1	74.90	74.90	8	38,753	0.02%
2022/02/21	2	77.55	1	77.30	77.30	1	38,827	0.00%
2022/02/18	1.1	76.20	2	77.35	78.30	-0.9	39,120	0.00%
2022/02/17	4	77.60	5	77.56	77.00	-1	39,815	0.00%
2022/02/16	4	78.20	3	79.27	78.10	1	39,830	0.00%
2022/02/15	30	78.80	0	0.00	77.80	30	40,095	0.07%
2022/02/14	5	78.20	3	78.27	77.80	2	40,215	0.00%
2022/02/11	23	79.40	17.1	79.73	79.70	5.9	40,771	0.01%
2022/02/10	16	75.91	20	77.32	78.10	-4	40,750	-0.01%
2022/02/09	19	74.83	7	74.69	74.70	12	40,664	0.03%
2022/02/08	1.1	73.74	2	72.85	73.00	-0.9	41,039	0.00%
2022/02/07	5	75.00	5	72.30	73.40	0	40,868	0.00%
2022/01/26	6	75.92	8	76.20	76.80	-2	40,695	0.00%
2022/01/25	3	75.17	3	76.33	75.40	0	41,051	0.00%
2022/01/24	1	73.80	4	74.68	75.30	-3	41,508	-0.01%
2022/01/21	9.4	75.42	0	0.00	73.10	9.4	41,929	0.02%
2022/01/20	3	76.00	6	77.00	77.60	-3	41,885	-0.01%
2022/01/19	3	76.80	1	77.10	77.10	2	41,826	0.00%
2022/01/18	3	79.93	4	79.53	78.60	-1	41,937	0.00%
2022/01/17	4	79.00	7	79.61	79.30	-3	41,950	-0.01%
2022/01/14	11	77.15	0	0.00	78.10	11	42,033	0.03%
2022/01/13	3	79.43	4	79.80	79.60	-1	42,427	0.00%
2022/01/12	20	78.43	7	79.97	78.20	13	42,420	0.03%
2022/01/11	4	78.53	6	79.50	78.30	-2	42,167	0.00%
2022/01/10	5	77.90	48	79.86	80.00	-43	42,243	-0.10%
2022/01/07	5.2	78.88	2	79.50	78.50	3.2	42,337	0.01%
2022/01/05	5	82.90	6.5	83.89	82.50	-1.5	42,144	0.00%
2022/01/04	0	0.00	5	85.12	85.50	-5	42,220	-0.01%
2022/01/03	5.3	86.33	1	87.50	84.80	4.3	42,114	0.01%
2021/12/30	0	0.00	4	85.35	85.50	-4	42,011	-0.01%
2021/12/29	7	85.63	7	85.38	85.00	0	42,044	0.00%
2021/12/28	10	85.06	7	84.97	84.20	3	41,934	0.01%
2021/12/27	2	84.60	3	84.37	84.70	-1	41,756	0.00%
2021/12/24	2	83.65	2	83.05	82.50	0	41,692	0.00%
2021/12/23	1	84.80	7	84.04	83.20	-6	41,679	-0.01%
2021/12/22	3	82.07	10	82.00	81.00	-7	41,410	-0.02%
2021/12/21	11	81.00	0	0.00	81.20	11	41,428	0.03%
2021/12/20	2	83.15	1	82.20	82.20	1	41,361	0.00%
2021/12/17	3	82.67	2	82.25	82.40	1	41,536	0.00%
2021/12/16	8.5	85.28	9	85.51	84.50	-0.5	41,773	0.00%
2021/12/15	6	81.90	5.3	81.76	81.80	0.7	41,044	0.00%
2021/12/14	14	80.90	8.3	81.08	81.60	5.7	41,013	0.01%
2021/12/13	10	83.56	12	83.34	82.80	-2	40,747	0.00%
2021/12/10	12	85.19	15	85.36	84.90	-3	40,474	-0.01%
2021/12/09	12	86.44	6	85.87	84.60	6	39,901	0.02%
2021/12/08	43	88.13	43	87.93	88.40	0	39,235	0.00%
2021/12/07	4	83.53	4.1	84.01	84.30	-0.1	37,600	0.00%
2021/12/06	5	84.02	5	83.72	83.30	0	37,365	0.00%
2021/12/03	1	86.50	3	86.30	86.50	-2	37,287	-0.01%
2021/12/02	10	86.56	17	86.10	85.40	-7	37,252	-0.02%
2021/12/01	53.1	86.25	62.1	86.39	86.70	-9	36,316	-0.02%
2021/11/30	99	85.49	144.5	86.10	81.80	-45.5	34,565	-0.13%	大賣/
2021/11/29	10.5	79.70	157	77.82	84.90	-146.5	32,731	-0.45%	大賣/鉅額交易
2021/11/26	103	78.40	64	77.12	77.20	39	31,324	0.12%	大買/
2021/11/25	84	77.69	16	77.90	79.70	68	30,253	0.22%
2021/11/24	6	76.10	11.2	76.30	76.40	-5.2	28,302	-0.02%
2021/11/23	15	69.68	10	69.30	69.50	5	27,223	0.02%
2021/11/22	1	70.50	5	69.47	71.20	-4	27,501	-0.01%
2021/11/19	2	68.00	3	69.00	67.30	-1	27,702	0.00%
2021/11/18	8	67.76	0	0.00	67.70	8	27,758	0.03%
2021/11/17	6	68.43	5	69.12	68.90	1	27,904	0.00%
2021/11/16	2	69.35	6	69.88	68.20	-4	27,849	-0.01%
2021/11/15	4	67.45	2	68.00	67.40	2	27,355	0.01%
2021/11/12	5.5	67.14	3	67.13	66.80	2.5	27,411	0.01%
2021/11/11	3	68.77	4	68.75	68.60	-1	27,191	0.00%
2021/11/10	20.5	70.15	16	69.71	69.60	4.5	27,049	0.02%
2021/11/09	1	69.50	5	68.98	68.30	-4	26,377	-0.02%
2021/11/08	14	68.04	9	66.94	66.60	5	25,834	0.02%
2021/11/05	0	0.00	3	67.60	66.30	-3	25,599	-0.01%
2021/11/03	3	64.07	7	64.37	64.10	-4	25,388	-0.02%
2021/11/02	48	65.27	13	66.63	65.50	35	25,396	0.14%
2021/11/01	10	67.14	6	67.32	68.00	4	25,138	0.02%
2021/10/29	5	63.74	10	63.48	64.20	-5	24,825	-0.02%
2021/10/28	5	61.80	7	62.83	61.60	-2	24,286	-0.01%
2021/10/27	2	62.10	0	0.00	62.10	2	24,335	0.01%
2021/10/26	1	61.60	0	0.00	61.20	1	24,811	0.00%
2021/10/25	0	0.00	0.1	61.80	61.60	-0.1	25,087	0.00%
2021/10/22	2	61.40	1	61.00	62.00	1	25,756	0.00%
2021/10/21	4	61.45	6	60.92	60.50	-2	26,940	-0.01%
2021/10/20	3	58.37	10	58.73	58.30	-7	27,151	-0.03%
2021/10/19	8	57.24	1	56.90	57.10	7	27,572	0.03%
2021/10/18	2	58.60	2	58.60	56.80	0	28,329	0.00%
2021/10/15	6	57.42	1	59.00	58.80	5	28,865	0.02%
2021/10/14	0.4	55.80	0	0.00	55.10	0.4	29,007	0.00%
2021/10/13	8.6	57.58	0	0.00	54.90	8.6	29,386	0.03%
2021/10/12	2	58.35	0	0.00	57.70	2	29,393	0.01%
2021/10/08	0	0.00	1	61.00	61.30	-1	29,452	0.00%
2021/10/07	1	61.40	2	62.00	62.10	-1	29,875	0.00%
2021/10/05	0.3	59.80	2	58.05	60.40	-1.7	32,249	-0.01%
2021/10/04	5	60.00	1	61.20	58.20	4	32,428	0.01%
2021/10/01	0.6	62.10	6	62.60	60.50	-5.4	33,205	-0.02%
2021/09/30	3	63.50	12	63.03	63.60	-9	34,625	-0.03%
2021/09/29	2	63.75	0	0.00	63.20	2	34,630	0.01%
2021/09/28	3	68.50	3	67.30	67.10	0	34,636	0.00%
2021/09/27	0	0.00	3	69.50	68.10	-3	34,805	-0.01%
2021/09/24	5	69.20	5	70.56	69.00	0	35,209	0.00%
2021/09/23	3	70.37	7	70.50	69.60	-4	35,387	-0.01%
2021/09/22	50	68.00	0	0.00	69.30	50	35,842	0.14%
2021/09/17	0	0.00	2	67.80	69.40	-2	36,073	-0.01%
2021/09/16	2	69.00	1	69.00	69.00	1	36,748	0.00%
2021/09/14	1	68.20	0	0.00	68.10	1	39,322	0.00%
2021/09/13	1	68.30	0	0.00	68.30	1	40,604	0.00%
2021/09/10	4	67.78	1	69.00	69.30	3	41,229	0.01%
2021/09/08	2	65.25	1	65.10	65.00	1	43,523	0.00%
2021/09/07	2	69.65	6	69.55	68.60	-4	43,238	-0.01%
2021/09/06	60	70.98	16	70.34	70.60	44	42,950	0.10%
2021/09/03	4	69.57	6	70.51	72.00	-2	42,853	0.00%
2021/09/02	13	73.00	8	71.50	68.80	5	43,072	0.01%
2021/09/01	1	70.10	6	69.40	70.70	-5	42,978	-0.01%
2021/08/31	1	70.30	55	70.12	70.40	-54	43,744	-0.12%
2021/08/30	3	70.10	3	69.50	69.60	0	43,580	0.00%
2021/08/27	3	69.50	3	70.17	68.70	0	43,718	0.00%
2021/08/26	18	69.79	21	69.86	70.20	-3	43,464	-0.01%
2021/08/25	14	67.91	25	68.86	68.70	-11	42,798	-0.03%
2021/08/24	7	66.17	3	65.70	64.60	4	41,825	0.01%
2021/08/23	10	64.39	7	64.93	64.90	3	41,991	0.01%
2021/08/20	12	61.77	16	61.91	62.00	-4	42,002	-0.01%
2021/08/19	2	60.60	0	0.00	60.00	2	42,029	0.00%
2021/08/18	3	60.30	6	57.93	60.30	-3	42,809	-0.01%
2021/08/17	3	59.50	0	0.00	56.00	3	42,930	0.01%
2021/08/16	4	60.65	8	60.35	59.20	-4	42,830	-0.01%
2021/08/13	0	0.00	2	61.40	59.80	-2	42,736	0.00%
2021/08/12	2	62.10	0	0.00	63.00	2	42,761	0.00%
2021/08/11	0	0.00	3	62.00	63.00	-3	42,854	-0.01%
2021/08/10	1	62.80	0	0.00	62.70	1	42,903	0.00%
2021/08/09	3	66.70	3	66.83	65.50	0	43,104	0.00%
2021/08/06	10	69.87	2	70.00	69.30	8	43,250	0.02%
2021/08/05	2	71.10	4	71.50	71.60	-2	43,441	0.00%
2021/08/04	2	71.50	10	70.24	69.70	-8	43,842	-0.02%
2021/08/03	7.5	69.69	5	69.36	69.00	2.5	43,935	0.01%
2021/08/02	2.5	69.08	6	68.67	68.70	-3.5	44,212	-0.01%
2021/07/30	55	71.44	58	72.58	69.80	-3	44,358	-0.01%
2021/07/29	14	69.04	18	69.54	71.80	-4	44,148	-0.01%
2021/07/28	28	66.07	13	66.90	67.60	15	44,340	0.03%
2021/07/27	27	73.13	14	73.95	71.70	13	44,608	0.03%
2021/07/26	10	71.01	18	71.12	71.20	-8	43,726	-0.02%
2021/07/23	41	70.07	7	69.64	67.90	34	43,313	0.08%
2021/07/22	14	69.49	14	69.62	69.30	0	43,250	0.00%
2021/07/21	12	67.68	18	67.29	66.40	-6	43,084	-0.01%
2021/07/20	1	67.20	4	66.13	65.10	-3	44,059	-0.01%
2021/07/19	11	67.15	15	67.56	67.10	-4	45,994	-0.01%
2021/07/16	9	66.04	5.2	65.50	65.10	3.8	47,289	0.01%
2021/07/15	9	65.87	5	65.48	65.50	4	50,274	0.01%
2021/07/14	17	67.21	13	67.33	66.50	4	51,027	0.01%
2021/07/13	37	69.66	32	70.14	67.10	5	50,995	0.01%
2021/07/12	20	66.50	30	66.74	67.70	-10	49,305	-0.02%
2021/07/09	3	64.23	6	63.77	63.90	-3	48,631	-0.01%
2021/07/08	12	65.79	10	64.87	64.20	2	49,415	0.00%
2021/07/07	5	64.54	34.5	64.13	65.70	-29.5	49,823	-0.06%
2021/07/06	7	60.81	5	61.10	60.70	2	49,067	0.00%
2021/07/05	10	61.98	11	62.10	62.00	-1	50,883	0.00%
2021/07/02	8	59.98	8	60.19	61.30	0	51,926	0.00%
2021/07/01	12	59.26	9	60.02	58.80	3	52,148	0.01%
2021/06/30	8	62.04	14	61.89	61.10	-6	51,772	-0.01%
2021/06/29	24	62.68	17	62.94	62.00	7	51,477	0.01%
2021/06/28	7	61.74	3	61.73	61.00	4	50,641	0.01%
2021/06/25	9	62.62	26.2	61.39	60.90	-17.2	50,287	-0.03%
2021/06/24	22	63.26	7	63.00	62.80	15	49,465	0.03%
2021/06/23	19	62.25	19	61.99	64.50	0	48,366	0.00%
2021/06/22	29.2	60.40	23	60.77	59.60	6.2	46,598	0.01%
2021/06/21	10	58.38	12	59.03	59.20	-2	45,198	0.00%
2021/06/18	31.1	59.31	24	59.40	58.00	7.1	44,400	0.02%
2021/06/17	8	54.69	16	55.43	56.50	-8	42,212	-0.02%
2021/06/16	13	54.24	1	53.70	53.20	12	41,615	0.03%
2021/06/15	10	53.93	6	54.12	54.50	4	41,494	0.01%
2021/06/11	5	53.80	2	54.10	53.70	3	41,405	0.01%
2021/06/10	13	55.84	4	55.13	55.10	9	41,386	0.02%
2021/06/09	9	54.84	14	55.01	54.50	-5	40,538	-0.01%
2021/06/08	18	54.33	14	53.96	53.40	4	39,603	0.01%
2021/06/07	1	51.70	1	51.90	52.30	0	38,610	0.00%
2021/06/04	5	52.38	2	52.10	51.50	3	38,533	0.01%
2021/06/03	8	51.94	9	52.19	52.70	-1	38,248	0.00%
2021/06/02	3	51.90	6	51.65	50.70	-3	37,984	-0.01%
2021/06/01	5	52.36	2	51.70	51.60	3	37,889	0.01%
2021/05/28	7	51.56	10	51.23	50.80	-3	37,541	-0.01%
2021/05/27	5	50.22	2	50.05	50.00	3	37,595	0.01%
2021/05/26	18	51.66	4	49.80	49.65	14	38,069	0.04%
2021/05/25	1	46.20	13	47.40	49.35	-12	37,991	-0.03%
2021/05/24	1	44.50	1	44.90	44.90	0	37,818	0.00%
2021/05/21	3	43.52	3	43.85	44.10	0	37,958	0.00%
2021/05/20	10	44.74	2	43.90	42.90	8	38,330	0.02%
2021/05/19	16	45.16	12	44.48	45.55	4	38,318	0.01%
2021/05/18	4	43.95	5	43.62	45.15	-1	38,251	0.00%
2021/05/17	4	42.20	13	42.85	41.35	-9	38,136	-0.02%
2021/05/14	11	46.05	14	46.36	44.45	-3	37,652	-0.01%
2021/05/13	10	45.83	9	46.12	46.10	1	37,223	0.00%
2021/05/12	11	46.60	18	46.93	45.20	-7	36,716	-0.02%
2021/05/11	8	48.95	2	49.65	48.10	6	35,969	0.02%
2021/05/10	14	52.39	5	52.20	51.50	9	35,516	0.03%
2021/05/07	4	53.13	11	53.49	54.70	-7	35,156	-0.02%
2021/05/06	11	51.90	7	52.83	51.20	4	34,824	0.01%
2021/05/05	15	52.71	15	53.61	51.80	0	34,990	0.00%
2021/05/04	11	54.13	9	54.99	55.20	2	34,372	0.01%
2021/05/03	3	56.47	7	57.94	54.90	-4	33,362	-0.01%
2021/04/29	10	57.63	2	57.60	58.00	8	32,885	0.02%
2021/04/28	8	57.09	4	57.63	56.90	4	32,626	0.01%
2021/04/27	8	57.29	7	56.52	56.10	1	32,409	0.00%
2021/04/26	15	59.78	21.3	59.31	58.80	-6.3	31,778	-0.02%
2021/04/23	17	57.05	25	57.38	58.30	-8	30,344	-0.03%
2021/04/22	23	56.54	35	56.60	53.00	-12	29,151	-0.04%
2021/04/21	29.3	56.49	115	57.03	56.40	-85.7	27,746	-0.31%	大賣/
2021/04/20	4	51.53	13	51.44	52.90	-9	24,892	-0.04%
2021/04/19	17	47.55	6	47.48	48.15	11	23,884	0.05%
2021/04/16	3	46.13	2	46.40	46.15	1	23,470	0.00%
2021/04/15	3	45.97	5	46.90	46.50	-2	23,342	-0.01%
2021/04/14	10	46.27	26	47.85	46.55	-16	23,124	-0.07%
2021/04/13	40	50.08	18	49.94	48.20	22	22,165	0.10%
2021/04/12	8	49.68	20	49.56	48.60	-12	20,842	-0.06%
2021/04/09	33	49.30	31	49.24	48.55	2	20,153	0.01%
2021/04/08	20	46.88	20	46.30	48.00	0	18,280	0.00%
2021/04/07	5	43.65	26	43.46	43.65	-21	17,193	-0.12%
2021/04/06	1	42.25	3	41.82	42.45	-2	17,560	-0.01%
2021/04/01	1	41.75	0	0.00	41.75	1	17,712	0.01%
2021/03/31	5	42.21	11	42.19	42.20	-6	17,669	-0.03%
2021/03/30	11	41.25	0	0.00	41.25	11	17,764	0.06%
2021/03/29	1	41.35	0	0.00	41.60	1	18,033	0.01%
2021/03/25	1	41.05	0	0.00	41.05	1	18,873	0.01%
2021/03/24	1	40.95	0	0.00	41.00	1	19,006	0.01%
2021/03/23	11	41.50	2	41.15	41.15	9	19,321	0.05%
2021/03/22	3	41.70	1	41.30	41.60	2	19,501	0.01%
2021/03/19	10	41.40	0	0.00	41.55	10	19,841	0.05%
2021/03/18	4	42.40	0	0.00	42.20	4	20,037	0.02%
2021/03/17	1	42.60	0	0.00	43.00	1	20,750	0.00%
2021/03/16	3	42.87	14	42.47	43.30	-11	21,165	-0.05%
2021/03/15	0	0.00	4	41.44	41.55	-4	23,087	-0.02%
2021/03/12	0	0.00	3	41.25	41.25	-3	24,180	-0.01%
2021/03/11	16	40.74	10	41.10	41.15	6	25,079	0.02%
2021/03/10	6	40.46	1	40.55	40.30	5	27,227	0.02%
2021/03/09	5	40.83	2	40.80	40.80	3	28,202	0.01%
2021/03/08	5	41.60	8	42.05	41.60	-3	28,620	-0.01%
2021/03/05	15	41.18	13	41.22	40.85	2	29,173	0.01%
2021/03/04	1	42.25	0	0.00	42.00	1	29,757	0.00%
2021/03/03	13	42.18	0	0.00	42.45	13	29,771	0.04%
2021/03/02	5	45.05	10	43.70	43.20	-5	29,757	-0.02%
2021/02/26	20	45.03	16	45.82	44.80	4	29,441	0.01%
2021/02/25	7	44.46	8	45.28	46.50	-1	28,947	0.00%
2021/02/24	12	43.51	14	43.74	42.90	-2	28,334	-0.01%
2021/02/23	27	43.72	20	43.67	43.40	7	28,170	0.02%
2021/02/22	15	44.06	29	43.66	43.50	-14	27,996	-0.05%
2021/02/19	14	42.88	15	42.99	43.25	-1	27,507	0.00%
2021/02/18	8	42.14	18	42.29	42.45	-10	27,405	-0.04%
2021/02/17	10	41.12	7	40.56	40.90	3	27,170	0.01%
2021/02/04	1	39.50	5	38.95	38.95	-4	26,891	-0.01%
2021/02/03	0	0.00	10	39.95	39.40	-10	26,883	-0.04%
2021/02/02	1	39.65	1	40.20	39.70	0	26,830	0.00%
2021/01/29	9	40.39	0	0.00	40.00	9	26,700	0.03%
2021/01/28	0	0.00	2	41.03	41.00	-2	26,567	-0.01%
2021/01/27	10	41.71	9	41.77	41.45	1	26,466	0.00%
2021/01/26	6	40.18	5	40.26	40.20	1	25,920	0.00%
2021/01/25	6	40.22	2	40.60	40.40	4	25,874	0.02%
2021/01/22	3	39.93	12	40.36	40.45	-9	25,767	-0.03%
2021/01/21	10	39.58	4	38.98	38.35	6	25,526	0.02%
2021/01/20	6	41.37	13	42.43	39.20	-7	25,271	-0.03%
2021/01/19	13	43.13	5	43.25	42.95	8	24,844	0.03%
2021/01/18	11	43.15	7	42.99	43.45	4	24,675	0.02%
2021/01/15	39	44.29	73	44.62	43.85	-34	24,390	-0.14%
2021/01/14	6	43.91	17	43.76	43.35	-11	23,214	-0.05%
2021/01/13	11	43.20	11	43.19	43.20	0	22,781	0.00%
2021/01/12	2	42.03	2	41.65	41.90	0	22,334	0.00%
2021/01/11	2	42.70	1	42.30	42.95	1	22,159	0.00%
2021/01/08	1	41.70	0	0.00	42.00	1	22,102	0.00%
2021/01/07	0	0.00	1	42.40	42.00	-1	22,321	0.00%
2021/01/06	3	41.50	0	0.00	41.55	3	22,178	0.01%
2021/01/05	5	41.80	6	42.11	42.25	-1	21,936	0.00%
2021/01/04	21	42.02	12	43.10	41.80	9	21,825	0.04%
2020/12/31	17	42.91	1	43.55	42.80	16	21,588	0.07%
2020/12/30	3	43.78	3	44.00	43.65	0	21,398	0.00%
2020/12/29	5	44.30	22	44.34	43.90	-17	21,047	-0.08%
2020/12/28	12	42.11	15	42.21	42.65	-3	20,134	-0.01%
2020/12/25	3	42.15	4	42.13	41.70	-1	19,751	-0.01%
2020/12/24	14	42.09	2	42.28	42.20	12	19,574	0.06%
2020/12/23	13	42.38	6	42.78	42.60	7	19,383	0.04%
2020/12/22	10	43.52	35	42.90	41.80	-25	19,094	-0.13%
2020/12/21	5	40.00	19	40.97	41.50	-14	18,269	-0.08%
2020/12/18	0	0.00	1	41.45	41.10	-1	18,105	-0.01%
2020/12/17	29	41.37	6	41.68	41.10	23	17,956	0.13%
2020/12/16	1	42.60	2	42.60	42.50	-1	17,643	-0.01%
2020/12/15	5	43.00	13	43.40	41.60	-8	17,424	-0.05%
2020/12/14	7	43.64	5	43.80	43.40	2	17,103	0.01%
2020/12/11	43	44.58	14	43.16	44.25	29	16,861	0.17%
2020/12/10	20	44.83	6	44.87	44.05	14	15,993	0.09%
2020/12/09	49	46.27	70	46.72	45.70	-21	15,207	-0.14%
2020/12/08	33	45.42	22	44.75	45.70	11	13,020	0.08%
2020/12/07	21	43.70	29	44.47	43.05	-8	11,934	-0.07%
2020/12/04	89	43.41	55	43.43	44.30	34	11,044	0.31%
2020/12/03	5	39.80	31	41.41	42.55	-26	8,896	-0.29%
2020/12/02	6	38.90	15	39.10	38.70	-9	8,094	-0.11%
2020/12/01	3	38.72	14	38.93	38.70	-11	7,662	-0.14%
2020/11/30	7	39.12	27	38.52	37.75	-20	7,067	-0.28%
2020/11/27	6	36.13	0	0.00	36.20	6	6,504	0.09%
2020/11/26	0	0.00	5	36.32	36.25	-5	6,560	-0.08%
2020/11/25	3	35.35	18	35.47	35.25	-15	6,471	-0.23%
2020/11/24	13	36.08	20	35.89	35.40	-7	6,440	-0.11%
2020/11/23	1	35.15	6	35.58	35.95	-5	6,216	-0.08%
2020/11/20	3	34.10	0	0.00	34.35	3	5,793	0.05%
2020/11/19	7	33.88	2	34.03	33.85	5	5,733	0.09%
2020/11/18	0	0.00	1	33.50	33.40	-1	5,645	-0.02%
2020/11/17	12	33.35	8	33.52	33.50	4	5,675	0.07%
2020/11/16	1	33.10	5	33.05	33.15	-4	5,760	-0.07%
2020/11/12	1	32.85	0	0.00	32.55	1	6,027	0.02%
2020/11/11	3	33.03	0	0.00	32.85	3	6,233	0.05%
2020/11/10	0	0.00	0.8	32.40	32.55	-0.8	6,234	-0.01%
2020/11/09	5	32.60	0	0.00	32.55	5	6,280	0.08%
2020/10/28	1	32.85	0	0.00	32.85	1	7,182	0.01%
2020/10/26	3	33.60	0	0.00	33.55	3	8,108	0.04%
2020/10/23	1	33.95	0	0.00	33.90	1	8,170	0.01%
2020/10/22	2	34.63	4	34.68	34.20	-2	8,650	-0.02%
2020/10/21	1	34.05	0	0.00	34.00	1	8,799	0.01%
2020/10/19	3	34.50	0	0.00	34.50	3	8,956	0.03%
2020/10/16	5	34.92	0	0.00	34.50	5	8,991	0.06%
2020/10/15	7	35.51	14	35.65	35.60	-7	8,927	-0.08%
2020/10/14	0	0.00	3	34.17	34.25	-3	8,613	-0.03%
2020/10/13	0	0.00	1	33.45	33.45	-1	8,718	-0.01%
2020/10/12	4	33.68	0	0.00	33.50	4	8,986	0.04%
2020/10/07	0	0.00	7	34.35	34.40	-7	9,079	-0.08%
2020/10/06	1	34.40	0	0.00	34.25	1	9,169	0.01%
2020/09/28	0	0.00	4	34.50	33.90	-4	9,959	-0.04%
2020/09/25	2	32.50	0	0.00	33.25	2	10,610	0.02%
2020/09/24	3	33.65	2	34.10	33.35	1	11,107	0.01%
2020/09/23	2	34.55	0	0.00	34.55	2	11,120	0.02%
2020/09/22	1	34.50	1	34.35	34.55	0	11,169	0.00%
2020/09/21	3	35.32	0	0.00	34.90	3	11,158	0.03%
2020/09/18	1	35.85	0	0.00	35.75	1	11,133	0.01%
2020/09/17	1	36.05	3	35.83	36.10	-2	11,111	-0.02%
2020/09/16	1	35.80	1	35.65	35.45	0	10,976	0.00%
2020/09/15	3	35.48	0	0.00	35.30	3	10,937	0.03%
2020/09/14	0	0.00	7	35.11	35.10	-7	11,011	-0.06%
2020/09/11	2	35.43	2	35.05	35.05	0	11,033	0.00%
2020/09/10	14	35.78	0	0.00	35.45	14	11,042	0.13%
2020/09/09	0	0.00	2	35.45	35.90	-2	11,088	-0.02%
2020/09/08	7	35.21	4	35.11	35.25	3	11,062	0.03%
2020/09/07	6	36.97	5	36.30	35.50	1	11,222	0.01%
2020/09/03	3	35.90	0	0.00	35.35	3	10,853	0.03%
2020/09/02	4	34.93	1	35.00	35.60	3	10,878	0.03%
2020/09/01	18	34.88	2	34.90	34.85	16	11,131	0.14%
2020/08/31	1	34.65	1	34.90	34.80	0	10,967	0.00%
2020/08/28	1	34.25	0	0.00	34.40	1	10,840	0.01%
2020/08/27	2	34.65	3	34.32	35.15	-1	10,857	-0.01%
2020/08/26	2	33.85	0	0.00	33.90	2	10,986	0.02%
2020/08/24	2	33.45	0	0.00	33.45	2	11,001	0.02%
2020/08/20	10	32.99	1	35.10	33.00	9	11,012	0.08%
2020/08/19	2	35.50	5	35.55	35.65	-3	10,851	-0.03%
2020/08/18	4	36.79	1	37.00	36.45	3	10,844	0.03%
2020/08/17	7	36.83	2	36.90	36.85	5	10,705	0.05%
2020/08/13	1	35.20	0.7	35.35	35.20	0.3	10,583	0.00%
2020/08/11	1	35.90	1	36.10	35.40	0	10,619	0.00%
2020/08/10	0	0.00	3	35.68	35.20	-3	10,633	-0.03%
2020/08/07	2	36.58	4	37.00	35.75	-2	10,730	-0.02%
2020/08/06	1	36.85	0	0.00	37.45	1	10,749	0.01%
2020/08/05	3	37.07	4	37.05	36.90	-1	10,688	-0.01%
2020/08/04	1	36.60	0	0.00	37.10	1	10,597	0.01%
2020/08/03	4	36.81	1	36.65	36.85	3	10,564	0.03%
2020/07/31	11	37.23	21	37.43	37.15	-10	10,441	-0.10%
2020/07/30	0	0.00	6	35.88	36.35	-6	9,654	-0.06%
2020/07/29	0	0.00	5	35.50	35.50	-5	9,631	-0.05%
2020/07/28	11	35.77	4	36.89	35.65	7	9,736	0.07%
2020/07/27	4	35.03	0	0.00	35.25	4	9,497	0.04%
2020/07/24	5	35.30	0	0.00	34.25	5	9,370	0.05%
2020/07/23	140	35.48	140	35.02	34.85	0	9,367	0.00%	大買/大賣/
2020/07/21	0	0.00	2	35.03	34.85	-2	9,454	-0.02%
2020/07/17	0	0.00	1	34.85	34.85	-1	9,443	-0.01%
2020/07/16	0	0.00	4	35.34	35.60	-4	9,483	-0.04%
2020/07/15	4	33.88	0	0.00	34.20	4	9,227	0.04%
2020/07/14	0	0.00	5	33.78	33.50	-5	9,231	-0.05%
2020/07/13	10	34.00	7	34.20	34.30	3	9,247	0.03%
2020/07/10	17	35.69	10	35.70	35.55	7	9,270	0.08%
2020/07/09	44	36.91	9	36.86	36.70	35	9,162	0.38%
2020/07/08	13	37.35	5	37.56	37.20	8	9,011	0.09%
2020/07/07	8	37.20	8	37.31	37.00	0	8,909	0.00%
2020/07/06	30	38.55	34	38.86	38.55	-4	8,697	-0.05%
2020/07/03	140	34.70	148	35.94	36.45	-8	8,188	-0.10%	大買/大賣/
2020/07/02	0	0.00	1	34.05	34.20	-1	7,697	-0.01%
2020/07/01	1	33.80	0	0.00	33.80	1	7,699	0.01%
2020/06/30	0	0.00	2	33.50	33.40	-2	7,723	-0.03%
2020/06/29	2	33.05	0	0.00	33.00	2	7,759	0.03%
2020/06/22	0	0.00	1	33.70	33.50	-1	7,964	-0.01%
2020/06/19	3	33.93	1	33.75	33.60	2	8,082	0.02%
2020/06/18	1	33.45	0	0.00	33.50	1	8,038	0.01%
2020/06/17	0	0.00	5	33.85	33.75	-5	8,047	-0.06%
2020/06/15	2	33.65	0	0.00	33.30	2	8,200	0.02%
2020/06/12	7	33.76	14	32.59	34.15	-7	8,265	-0.08%
2020/06/10	1	33.60	0	0.00	33.70	1	8,183	0.01%
2020/06/09	2	34.25	1	33.90	33.90	1	8,370	0.01%
2020/06/08	15	35.18	3	34.65	34.85	12	8,405	0.14%
2020/06/04	3	33.85	1	34.25	33.60	2	8,147	0.02%
2020/06/03	2	34.13	5	34.16	34.15	-3	8,189	-0.04%
2020/06/02	2	34.38	2	34.48	34.55	0	8,115	0.00%
2020/05/28	5	33.34	0	0.00	33.10	5	8,140	0.06%
2020/05/27	1	33.60	0	0.00	33.20	1	8,364	0.01%
2020/05/26	2	33.50	0	0.00	33.50	2	8,744	0.02%
2020/05/18	1	32.80	0	0.00	32.40	1	9,309	0.01%
2020/05/14	3	34.65	3	33.85	33.70	0	9,582	0.00%
2020/05/13	1	34.40	3	34.10	34.40	-2	9,598	-0.02%
2020/05/12	4	33.29	0	0.00	33.40	4	9,448	0.04%
2020/05/11	0	0.00	3	33.05	33.05	-3	9,464	-0.03%
2020/05/08	0	0.00	1	33.60	32.70	-1	9,395	-0.01%
2020/05/06	0	0.00	1	32.60	32.35	-1	9,233	-0.01%
2020/05/04	4	31.78	2	32.50	32.85	2	9,141	0.02%
2020/04/30	5	32.31	5	32.36	32.70	0	8,989	0.00%
2020/04/29	3	31.00	1	30.90	30.90	2	8,825	0.02%
2020/04/28	3	31.12	2	31.13	30.95	1	8,819	0.01%
2020/04/27	0	0.00	8	30.44	30.70	-8	8,850	-0.09%
2020/04/24	1	29.35	1	29.45	29.40	0	8,714	0.00%
2020/04/23	1	29.20	7	29.40	29.30	-6	8,710	-0.07%
2020/04/22	1	28.55	1	28.90	29.05	0	8,702	0.00%
2020/04/21	10	29.30	2	29.88	28.75	8	8,808	0.09%
2020/04/20	1	28.90	0	0.00	29.00	1	8,715	0.01%
2020/04/17	6	28.97	2	29.33	28.80	4	8,765	0.05%
2020/04/16	4	29.15	0	0.00	29.10	4	8,703	0.05%
2020/04/15	0	0.00	2	28.95	29.05	-2	8,664	-0.02%
2020/04/14	0	0.00	1	28.55	28.65	-1	8,655	-0.01%
2020/04/13	0	0.00	3	28.20	28.00	-3	8,677	-0.03%
2020/04/10	1	28.20	0	0.00	28.30	1	8,761	0.01%
2020/04/09	3	28.58	2	28.50	28.45	1	9,015	0.01%
2020/04/08	7	28.36	6	28.71	28.90	1	9,001	0.01%
2020/04/07	90	27.29	2	27.40	27.30	88	8,905	0.99%
2020/04/06	1	26.30	1	26.45	26.60	0	9,145	0.00%
2020/03/31	0	0.00	88	25.98	25.95	-88	9,491	-0.93%
2020/03/30	87	25.02	0	0.00	25.70	87	9,638	0.90%
2020/03/27	2	26.30	87	26.40	25.60	-85	9,646	-0.88%
2020/03/26	1	25.95	0	0.00	26.05	1	9,570	0.01%
2020/03/25	1	25.50	0	0.00	26.00	1	9,519	0.01%
2020/03/24	0	0.00	2	24.10	23.90	-2	9,452	-0.02%
2020/03/23	2	23.25	0	0.00	22.60	2	9,873	0.02%
2020/03/20	0	0.00	4	23.93	24.30	-4	10,014	-0.04%
2020/03/19	2	22.55	6	22.55	22.55	-4	10,038	-0.04%
2020/03/18	1	25.20	0	0.00	25.05	1	10,011	0.01%
2020/03/17	1	25.70	11	25.41	25.05	-10	10,270	-0.10%
2020/03/16	1	26.65	4	26.59	26.45	-3	10,196	-0.03%
2020/03/13	3	27.28	4	27.36	27.90	-1	10,206	-0.01%
2020/03/12	1	31.30	0	0.00	30.20	1	10,016	0.01%
2020/03/11	0	0.00	1	33.05	32.40	-1	10,010	-0.01%
2020/03/10	6	32.40	5	33.05	33.05	1	10,412	0.01%
2020/03/09	3	33.15	3	33.00	33.00	0	10,701	0.00%
2020/03/06	1	34.75	6	34.90	34.75	-5	10,583	-0.05%
2020/03/04	0	0.00	1	34.85	34.85	-1	10,516	-0.01%
2020/03/03	1	35.15	1	35.90	35.15	0	10,472	0.00%
2020/03/02	2	35.33	1	35.60	35.50	1	10,424	0.01%
2020/02/27	8	35.72	2	36.25	34.15	6	10,167	0.06%
2020/02/26	6	35.86	8	35.89	36.00	-2	9,735	-0.02%
2020/02/25	2	35.15	8	34.90	35.15	-6	9,448	-0.06%
2020/02/24	2	35.18	1	34.80	35.00	1	9,393	0.01%
2020/02/21	7	35.39	12	35.18	35.40	-5	9,348	-0.05%
2020/02/20	2	35.60	90	35.60	35.00	-88	9,230	-0.95%
2020/02/19	143	35.20	61	35.48	35.30	82	9,113	0.90%	大買/
2020/02/18	3	34.72	0	0.00	34.65	3	8,882	0.03%
2020/02/17	0	0.00	2	35.00	34.65	-2	8,773	-0.02%
2020/02/14	0	0.00	7	33.51	34.00	-7	8,475	-0.08%
2020/02/13	11	33.50	6	33.48	33.50	5	8,308	0.06%
2020/02/12	5	33.61	1	33.85	33.60	4	8,348	0.05%
2020/02/11	3	32.13	0	0.00	32.20	3	8,274	0.04%
2020/02/07	0	0.00	2	31.95	31.85	-2	8,493	-0.02%
2020/02/04	1	31.50	0	0.00	32.10	1	8,800	0.01%
2020/02/03	3	30.90	3	31.10	31.20	0	8,871	0.00%
2020/01/30	3	32.58	0	0.00	32.25	3	9,107	0.03%
2020/01/20	0	0.00	3	35.82	35.80	-3	9,084	-0.03%
2020/01/17	4	35.53	0	0.00	35.45	4	9,265	0.04%
2020/01/13	2	34.35	2	34.45	35.15	0	10,704	0.00%
2020/01/10	1	34.15	2	34.20	34.15	-1	11,060	-0.01%
2020/01/09	2	34.40	0	0.00	34.30	2	11,048	0.02%
2020/01/08	1	34.20	2	34.00	34.00	-1	11,063	-0.01%
2020/01/07	3	34.88	24	34.83	34.80	-21	11,090	-0.19%
2020/01/06	3	35.43	2	35.90	35.20	1	11,228	0.01%
2020/01/03	0	0.00	6	36.57	36.25	-6	11,149	-0.05%
2020/01/02	2	36.73	2	36.88	36.90	0	10,906	0.00%
2019/12/31	7	36.66	1	36.90	36.35	6	10,825	0.06%
2019/12/30	23	37.55	5	37.31	37.10	18	10,750	0.17%
2019/12/27	3	36.40	8	37.08	37.30	-5	10,473	-0.05%
2019/12/26	1	35.80	1	36.30	35.80	0	10,121	0.00%
2019/12/25	22	36.41	14	36.49	36.10	8	10,177	0.08%
2019/12/24	1	35.70	0	0.00	35.80	1	10,039	0.01%
2019/12/23	1	36.05	1	36.20	36.10	0	10,132	0.00%
2019/12/20	3	35.90	6	36.13	35.90	-3	10,247	-0.03%
2019/12/19	12	35.85	3	36.07	35.90	9	10,473	0.09%
2019/12/18	4	36.56	0	0.00	36.30	4	10,454	0.04%
2019/12/17	2	36.20	13	36.51	36.60	-11	10,055	-0.11%
2019/12/16	0	0.00	1	36.05	36.05	-1	10,068	-0.01%
2019/12/12	2	36.80	2	36.60	35.50	0	9,803	0.00%
2019/12/11	1	35.70	15	35.35	35.50	-14	9,404	-0.15%
2019/12/10	5	35.50	2	35.45	35.75	3	9,363	0.03%
2019/12/09	1	35.30	0	0.00	35.30	1	9,240	0.01%
2019/12/06	3	35.35	6	35.42	35.55	-3	9,233	-0.03%
2019/12/05	12	35.83	4	35.28	35.25	8	9,090	0.09%
2019/12/04	14	34.65	11	34.68	34.85	3	8,701	0.03%
2019/12/03	1	33.00	0.2	33.10	33.10	0.8	8,310	0.01%
2019/12/02	1	32.95	1	33.50	33.05	0	8,328	0.00%
2019/11/27	2	34.05	3	34.17	34.10	-1	8,529	-0.01%
2019/11/26	0	0.00	1	33.30	33.35	-1	8,500	-0.01%
2019/11/22	0	0.00	5	33.10	33.05	-5	8,719	-0.06%
2019/11/21	1	33.10	0	0.00	33.25	1	8,766	0.01%
2019/11/18	5	33.45	1	33.05	33.35	4	8,874	0.05%
2019/11/15	0	0.00	5	33.05	33.00	-5	8,970	-0.06%
2019/11/14	2	32.85	0	0.00	33.00	2	9,074	0.02%
2019/11/13	5	33.70	0	0.00	33.25	5	9,090	0.06%
2019/11/12	2	33.23	0	0.00	33.60	2	9,106	0.02%
2019/11/11	1	33.15	0	0.00	33.00	1	9,114	0.01%
2019/11/08	5	34.36	6	34.52	34.30	-1	9,043	-0.01%
2019/11/07	1	35.05	0	0.00	35.05	1	9,033	0.01%
2019/11/01	0	0.00	5	34.90	35.70	-5	8,740	-0.06%
2019/10/31	6	35.11	0.4	35.10	35.05	5.6	8,780	0.06%
2019/10/30	1	35.95	0	0.00	35.80	1	8,690	0.01%
2019/10/29	6	36.11	1	36.50	36.05	5	8,683	0.06%
2019/10/25	5	35.55	15	36.34	35.50	-10	8,580	-0.12%
2019/10/24	6	36.46	0	0.00	36.70	6	8,427	0.07%
2019/10/23	2	36.60	6	36.51	36.35	-4	8,296	-0.05%
2019/10/22	5	36.45	1	36.20	36.15	4	8,261	0.05%
2019/10/21	29	36.39	36	36.29	36.30	-7	8,106	-0.09%
2019/10/18	10	34.38	1	34.80	34.80	9	7,458	0.12%
2019/10/15	0	0.00	1	34.15	33.40	-1	7,326	-0.01%
2019/10/14	2	33.90	12	34.00	33.75	-10	7,233	-0.14%
2019/10/08	1	32.85	0	0.00	32.90	1	7,118	0.01%
2019/10/07	1	33.70	1	33.40	33.45	0	7,175	0.00%
2019/10/04	1	34.20	0	0.00	33.85	1	7,280	0.01%
2019/10/03	5	34.00	6	33.95	34.10	-1	7,323	-0.01%
2019/10/02	3	33.83	1	33.70	33.90	2	7,419	0.03%
2019/10/01	0	0.00	3	34.60	34.60	-3	7,428	-0.04%
2019/09/26	0	0.00	1	34.95	34.10	-1	7,535	-0.01%
2019/09/25	1	34.50	1	34.40	34.50	0	7,686	0.00%
2019/09/24	9	34.41	10	34.24	34.15	-1	7,755	-0.01%
2019/09/23	0	0.00	4	33.55	33.75	-4	7,525	-0.05%
2019/09/20	4	33.60	0	0.00	33.45	4	7,554	0.05%
2019/09/19	7	33.51	9	33.51	33.50	-2	7,653	-0.03%
2019/09/18	1	32.65	2	32.65	32.55	-1	7,571	-0.01%
2019/09/12	1	32.70	0	0.00	32.20	1	7,842	0.01%
2019/09/06	2	33.13	0	0.00	32.90	2	8,430	0.02%
2019/09/05	1	32.80	3	32.80	32.90	-2	8,426	-0.02%
2019/09/04	1	32.80	2	32.70	32.85	-1	8,683	-0.01%
2019/09/03	3	33.05	3	32.77	32.50	0	8,754	0.00%
2019/09/02	2	32.63	0	32.70	32.70	2	8,710	0.02%
2019/08/30	1	32.35	0	0.00	32.10	1	8,713	0.01%
2019/08/29	3	32.45	2	32.10	32.30	1	8,640	0.01%
2019/08/28	2	32.45	1	32.50	32.55	1	8,568	0.01%
2019/08/22	5	32.57	4	32.56	32.40	1	8,490	0.01%
2019/08/20	1	33.00	1	33.10	32.90	0	8,487	0.00%
2019/08/19	14	33.39	3	33.40	33.40	11	8,459	0.13%
2019/08/15	1	31.75	0	0.00	31.85	1	8,490	0.01%
2019/08/14	0	0.00	1	32.50	32.50	-1	8,552	-0.01%
2019/08/12	1	32.30	20	32.20	32.45	-19	8,721	-0.22%
2019/08/08	3	32.95	1	32.90	32.85	2	8,736	0.02%
2019/08/07	2	33.20	0	0.00	33.20	2	8,803	0.02%
2019/08/05	3	33.90	3	34.25	33.85	0	9,305	0.00%
2019/08/02	0	0.00	1	35.10	34.55	-1	9,570	-0.01%
2019/07/30	133	37.16	133	36.48	35.60	0	9,958	0.00%	大買/大賣/
2019/07/29	11	37.04	10	37.01	37.05	1	9,899	0.01%
2019/07/26	0	0.00	1	36.95	37.00	-1	9,916	-0.01%
2019/07/25	1	36.75	0	0.00	36.90	1	9,947	0.01%
2019/07/24	9	36.86	6	36.93	36.80	3	10,024	0.03%
2019/07/23	2	36.60	3	36.40	36.10	-1	10,242	-0.01%
2019/07/22	23	36.51	0	0.00	36.50	23	10,750	0.21%
2019/07/19	0	0.00	1	35.95	36.05	-1	11,077	-0.01%
2019/07/18	3	34.62	0	0.00	34.50	3	11,053	0.03%
2019/07/12	2	35.50	0	0.00	35.40	2	12,082	0.02%
2019/07/09	3	37.50	1	37.45	37.40	2	12,054	0.02%
2019/07/08	0	0.00	1	38.10	38.05	-1	12,117	-0.01%
2019/07/05	4	37.55	0	0.00	37.80	4	12,158	0.03%
2019/07/04	2	37.40	2	37.60	37.55	0	12,166	0.00%
2019/07/03	2	37.10	0	0.00	36.90	2	12,483	0.02%
2019/07/02	5	37.04	3	37.18	37.10	2	12,517	0.02%
2019/07/01	3	36.15	8	36.35	36.45	-5	12,550	-0.04%
2019/06/26	3	34.68	2	34.70	34.70	1	13,074	0.01%
2019/06/25	2	35.10	0	0.00	35.30	2	13,030	0.02%
2019/06/20	0	0.00	5	35.82	35.70	-5	12,880	-0.04%
2019/06/19	0	0.00	2	35.35	35.55	-2	12,826	-0.02%
2019/06/18	0	0.00	2	35.30	35.05	-2	12,825	-0.02%
2019/06/17	6	35.68	8	35.76	35.50	-2	12,844	-0.02%
2019/06/12	2	35.05	2	34.80	34.60	0	12,564	0.00%
2019/06/11	1	34.15	1	34.05	34.05	0	12,406	0.00%
2019/06/10	0	0.00	1	33.25	33.25	-1	12,391	-0.01%
2019/06/05	0	0.00	2	33.90	33.10	-2	12,542	-0.02%
2019/06/04	1	33.25	0	0.00	33.50	1	12,606	0.01%
2019/05/29	2	32.30	3	32.30	32.30	-1	13,289	-0.01%
2019/05/28	5	32.72	1	32.90	32.95	4	13,695	0.03%
2019/05/27	2	33.25	1	33.45	32.90	1	14,182	0.01%
2019/05/23	1	33.30	0	0.00	33.30	1	14,617	0.01%
2019/05/22	0	0.00	1	34.50	33.90	-1	14,824	-0.01%
2019/05/20	3	33.00	0	0.00	33.05	3	15,278	0.02%
2019/05/17	1	33.80	1	33.70	33.80	0	15,570	0.00%
2019/05/16	3	34.27	2	33.80	33.80	1	15,910	0.01%
2019/05/15	3	35.10	1	34.90	34.90	2	16,886	0.01%
2019/05/14	11	34.26	6	34.98	35.25	5	17,494	0.03%
2019/05/13	7	34.13	12	34.84	33.80	-5	17,719	-0.03%
2019/05/10	7	37.46	8	36.96	36.60	-1	17,580	-0.01%
2019/05/09	4	38.01	1	37.60	37.25	3	17,423	0.02%
2019/05/08	2	39.00	3	38.90	38.90	-1	17,313	-0.01%
2019/05/07	0	0.00	140	38.43	38.40	-140	17,407	-0.80%	大賣/鉅額交易
2019/05/06	19	38.57	10	38.55	38.15	9	17,976	0.05%
2019/05/03	139	39.49	3	39.37	39.35	136	17,943	0.76%	大買/鉅額交易
2019/04/30	11	39.00	1	39.05	39.05	10	18,100	0.06%
2019/04/29	10	39.84	133	41.05	38.55	-123	17,988	-0.68%	大賣/鉅額交易
2019/04/26	129	40.92	11.5	41.15	41.15	117.5	17,730	0.66%	大買/鉅額交易
2019/04/25	14	40.19	7	40.49	40.55	7	17,250	0.04%
2019/04/24	1	40.00	0	0.00	39.40	1	16,889	0.01%
2019/04/23	3	39.25	9	38.71	39.00	-6	16,911	-0.04%
2019/04/22	20	40.03	13	39.75	39.25	7	17,008	0.04%
2019/04/18	2	38.70	4	39.11	37.85	-2	16,598	-0.01%
2019/04/17	0	0.00	1	38.60	38.25	-1	16,622	-0.01%
2019/04/16	1	37.65	1	38.00	38.05	0	16,677	0.00%
2019/04/15	1	37.65	0	0.00	37.30	1	16,926	0.01%
2019/04/12	3	37.38	1	37.25	37.25	2	17,317	0.01%
2019/04/11	2	38.40	1	38.10	38.10	1	17,415	0.01%
2019/04/09	1	40.45	9	40.14	39.60	-8	17,404	-0.05%
2019/04/08	3	39.57	0.1	39.30	39.30	2.9	17,317	0.02%
2019/04/03	1	39.00	0	0.00	39.20	1	17,378	0.01%
2019/04/02	2	38.85	2	39.45	39.45	0	17,400	0.00%
2019/04/01	0	0.00	12	37.88	37.90	-12	17,263	-0.07%
2019/03/29	1	36.60	1	36.40	36.90	0	17,149	0.00%
2019/03/28	3	37.05	3	37.02	36.55	0	17,823	0.00%
2019/03/25	0	0.00	1	36.45	36.70	-1	20,382	0.00%
2019/03/22	3	37.20	5	37.25	37.10	-2	20,597	-0.01%
2019/03/21	3	37.05	1	37.50	36.75	2	20,876	0.01%
2019/03/20	1	37.05	1	37.30	37.10	0	21,208	0.00%
2019/03/19	0	0.00	1	36.40	36.45	-1	21,697	0.00%
2019/03/18	1	36.10	0	0.00	36.25	1	22,043	0.00%
2019/03/15	0	0.00	1	36.70	36.70	-1	22,301	0.00%
2019/03/14	1	37.30	1	36.70	36.45	0	22,583	0.00%
2019/03/13	1	37.10	3	37.30	37.10	-2	23,091	-0.01%
2019/03/12	2	37.60	4	37.83	37.35	-2	23,411	-0.01%
2019/03/11	0	0.00	4	37.38	37.30	-4	23,766	-0.02%
2019/03/08	3	36.90	3	37.25	37.25	0	24,548	0.00%
2019/03/07	1	37.50	1	37.25	37.05	0	25,184	0.00%
2019/03/06	2	39.40	2	38.65	38.65	0	26,262	0.00%
2019/03/05	0	0.00	2	38.65	38.60	-2	27,112	-0.01%
2019/03/04	7	38.96	1	39.80	38.95	6	28,054	0.02%
2019/02/27	4	39.18	4	39.38	39.50	0	28,110	0.00%
2019/02/26	5	38.60	5	38.95	38.60	0	28,202	0.00%
2019/02/25	4	37.73	2	38.00	37.80	2	28,383	0.01%
2019/02/22	3	39.28	2	39.30	38.75	1	29,437	0.00%
2019/02/21	2	39.20	0	0.00	39.40	2	29,463	0.01%
2019/02/20	5	40.00	5	39.70	39.50	0	29,489	0.00%
2019/02/19	3	39.10	3	39.15	39.50	0	29,660	0.00%
2019/02/18	7	39.69	2	39.30	39.20	5	30,192	0.02%
2019/02/15	8	38.75	1	38.70	38.80	7	30,612	0.02%
2019/02/14	17	40.09	12	39.90	39.80	5	30,775	0.02%
2019/02/13	3	38.23	13	38.40	38.75	-10	30,306	-0.03%
2019/02/12	3	35.63	2	35.25	35.25	1	30,182	0.00%
2019/01/30	3	33.90	3.2	33.40	33.40	-0.2	31,892	0.00%
2019/01/29	1	33.55	0	0.00	33.40	1	32,202	0.00%
2019/01/28	3	35.05	3	34.25	34.25	0	32,566	0.00%
2019/01/25	4	33.75	4	34.00	34.30	0	33,389	0.00%
2019/01/23	1	32.00	1	32.25	32.25	0	34,578	0.00%
2019/01/22	1	32.60	1	32.60	32.60	0	34,995	0.00%
2019/01/18	6	31.46	6	31.59	32.20	0	35,828	0.00%
2019/01/16	0	0.00	6	32.40	32.60	-6	36,365	-0.02%
2019/01/15	6	32.04	6	31.68	32.05	0	36,476	0.00%
2019/01/14	6	31.36	1	31.85	31.85	5	36,612	0.01%
2019/01/11	4	33.90	4	33.40	32.95	0	36,713	0.00%
2019/01/09	1	33.00	1	33.45	33.40	0	37,074	0.00%
2019/01/08	0	0.00	2	33.15	33.35	-2	37,626	-0.01%
2019/01/07	2	33.18	6	32.88	33.55	-4	37,762	-0.01%
2019/01/04	20	31.00	16	31.08	31.50	4	38,001	0.01%
2019/01/03	0	0.00	5	33.06	32.00	-5	37,814	-0.01%
2019/01/02	6	33.59	8	33.96	33.50	-2	38,184	-0.01%
2018/12/27	7	34.24	1	34.25	33.50	6	39,107	0.02%
2018/12/26	2	32.70	7	33.64	32.50	-5	39,032	-0.01%
2018/12/25	7	33.43	7	32.82	33.40	0	39,341	0.00%
2018/12/24	4	34.40	28	34.12	34.40	-24	39,312	-0.06%
2018/12/22	25	34.55	4	34.58	34.65	21	39,298	0.05%
2018/12/21	44	34.38	33	34.63	35.45	11	39,507	0.03%
2018/12/20	44	33.44	48	33.51	33.60	-4	39,119	-0.01%
2018/12/19	78	37.56	76	37.53	35.20	2	38,481	0.01%
2018/12/18	8	38.46	13	38.12	37.60	-5	38,498	-0.01%
2018/12/17	7	40.66	7	40.51	40.50	0	38,648	0.00%
2018/12/14	10	41.46	0	0.00	40.70	10	38,836	0.03%
2018/12/13	4	42.19	1	41.90	42.30	3	38,818	0.01%
2018/12/12	11	42.03	13	41.90	41.85	-2	38,745	-0.01%
2018/12/11	9	41.71	4	41.38	40.55	5	38,901	0.01%
2018/12/07	6	41.45	6	41.28	40.90	0	39,058	0.00%
2018/12/06	6	40.33	6	40.20	40.15	0	39,164	0.00%
2018/12/05	2	41.85	1.6	41.90	41.90	0.4	39,076	0.00%
2018/12/04	6.5	43.92	4	43.50	43.20	2.5	39,419	0.01%
2018/12/03	7.5	45.02	10	45.43	44.20	-2.5	39,430	-0.01%
2018/11/30	29	42.73	30	42.49	43.20	-1	38,819	0.00%
2018/11/29	20	41.68	23	41.85	42.50	-3	38,225	-0.01%
2018/11/28	21	40.56	22	39.94	39.85	-1	37,146	0.00%
2018/11/27	6	39.65	3	39.75	39.40	3	36,504	0.01%
2018/11/26	3	38.00	3	38.20	38.20	0	35,653	0.00%
2018/11/23	10	38.40	8	37.75	37.35	2	35,760	0.01%
2018/11/22	8	38.71	8	38.42	38.15	0	35,578	0.00%
2018/11/21	14	39.45	17	39.70	39.50	-3	35,256	-0.01%
2018/11/20	0	0.00	1	37.50	37.45	-1	34,251	0.00%
2018/11/19	0	0.00	1	37.30	37.70	-1	34,401	0.00%
2018/11/16	7	38.06	6	37.24	36.75	1	34,265	0.00%
2018/11/15	6	36.62	5	37.10	37.70	1	33,749	0.00%
2018/11/14	4	37.23	4	37.50	37.00	0	33,259	0.00%
2018/11/13	2	36.30	12	36.86	38.35	-10	32,871	-0.03%
2018/11/12	9	36.96	10	37.15	37.80	-1	32,467	0.00%
2018/11/09	3	36.38	6	36.87	37.00	-3	32,209	-0.01%
2018/11/08	101	36.94	105	37.09	36.25	-4	31,899	-0.01%	大買/大賣/
2018/11/07	30	34.40	30.3	34.28	35.80	-0.3	31,002	0.00%
2018/11/06	12	33.30	27	32.94	32.55	-15	30,328	-0.05%
2018/11/05	15	33.94	7	33.85	34.05	8	30,079	0.03%
2018/11/02	8	33.48	7	33.69	33.30	1	29,779	0.00%
2018/11/01	4	33.50	124	32.26	32.75	-120	29,018	-0.41%	大賣/鉅額交易
2018/10/31	9	31.09	10	31.03	31.40	-1	27,766	0.00%
2018/10/30	7	28.19	14	28.43	28.55	-7	27,535	-0.03%
2018/10/29	11	27.14	12	28.54	28.65	-1	27,409	0.00%
2018/10/26	170	27.16	158	26.99	26.05	12	27,322	0.04%	大買/大賣/
2018/10/25	3	26.78	5	27.20	26.55	-2	27,120	-0.01%
2018/10/24	69	30.03	27	29.62	29.50	42	26,849	0.16%
2018/10/23	21	31.38	2	31.90	31.35	19	26,639	0.07%
2018/10/22	0	0.00	7	31.77	33.10	-7	26,588	-0.03%
2018/10/19	24	31.55	23	32.10	32.35	1	26,568	0.00%
2018/10/18	1	34.05	1	33.25	33.25	0	26,457	0.00%
2018/10/17	3	33.42	24	33.57	33.10	-21	26,349	-0.08%
2018/10/16	14	34.16	81	33.88	33.25	-67	26,327	-0.25%
2018/10/15	101	31.88	21	32.09	32.00	80	26,269	0.30%	大買/
2018/10/12	33	31.81	32	32.45	31.85	1	26,475	0.00%
2018/10/11	20	31.85	0	0.00	31.80	20	26,210	0.08%
2018/10/09	19	35.47	4	35.33	35.30	15	26,240	0.06%
2018/10/08	20	35.90	1	35.00	35.15	19	26,051	0.07%
2018/10/05	31	37.45	6	36.63	36.80	25	25,907	0.10%
2018/10/04	21	40.25	3	40.17	40.00	18	25,635	0.07%
2018/10/03	8	41.58	8	40.34	40.40	0	25,839	0.00%
2018/10/02	0	0.00	10	43.50	42.60	-10	26,084	-0.04%
2018/10/01	13	42.87	14	42.75	43.20	-1	26,286	0.00%
2018/09/28	10	43.05	10	43.43	43.50	0	26,732	0.00%
2018/09/27	28	43.36	28	43.16	42.20	0	26,709	0.00%
2018/09/26	7	44.03	8	44.07	43.80	-1	27,040	0.00%
2018/09/25	17	44.79	26	45.65	44.15	-9	26,956	-0.03%
2018/09/21	3	42.95	5	43.48	43.85	-2	26,206	-0.01%
2018/09/20	24	41.42	16	41.00	40.75	8	25,600	0.03%
2018/09/19	6	41.38	11	41.10	40.20	-5	25,686	-0.02%
2018/09/18	34	41.57	17	41.67	40.95	17	25,896	0.07%
2018/09/17	94	42.15	174	42.04	42.40	-80	26,186	-0.31%	大賣/
2018/09/14	5	38.97	4	40.39	41.45	1	25,773	0.00%
2018/09/13	1	39.70	1	39.15	37.70	0	25,506	0.00%
2018/09/12	3	38.93	2	38.65	38.65	1	25,568	0.00%
2018/09/11	76	38.53	76	40.05	39.60	0	25,723	0.00%
2018/09/10	83	38.23	2	40.40	37.45	81	25,491	0.32%
2018/09/07	2	43.65	117	41.83	41.50	-115	25,119	-0.46%	大賣/鉅額交易
2018/09/06	1	45.00	1	44.45	44.00	0	25,060	0.00%
2018/09/05	1	44.05	1	44.50	44.55	0	25,627	0.00%
2018/09/04	4	43.50	3	44.02	43.85	1	27,102	0.00%
2018/09/03	19	45.52	12	43.51	43.55	7	27,874	0.03%
2018/08/31	14	46.52	12	47.08	47.25	2	28,015	0.01%
2018/08/30	36	48.57	40	48.10	47.50	-4	28,162	-0.01%
2018/08/29	10	47.27	10	47.18	47.60	0	28,205	0.00%
2018/08/28	12	47.72	22	47.93	47.10	-10	28,746	-0.03%
2018/08/27	14	45.44	21	45.05	47.20	-7	28,901	-0.02%
2018/08/24	22	44.27	18	44.79	42.95	4	29,383	0.01%
2018/08/22	7	47.51	8	47.10	47.10	-1	31,632	0.00%
2018/08/21	1	47.30	2	47.40	47.00	-1	33,184	0.00%
2018/08/20	4	49.38	7	47.84	47.00	-3	34,269	-0.01%
2018/08/17	16	51.55	11	51.21	51.80	5	34,573	0.01%
2018/08/16	18	50.47	15	50.47	51.20	3	34,777	0.01%
2018/08/15	15	52.22	16	52.31	50.20	-1	35,119	0.00%
2018/08/14	42	52.77	40	53.54	53.50	2	35,718	0.01%
2018/08/13	19	55.36	10	55.12	53.60	9	35,970	0.03%
2018/08/10	5	59.30	15	60.09	58.80	-10	36,641	-0.03%
2018/08/09	22	58.50	12	59.31	59.60	10	38,103	0.03%
2018/08/08	16	59.04	17	59.31	58.60	-1	39,838	0.00%
2018/08/07	24	60.06	24	58.15	59.50	0	40,602	0.00%
2018/08/06	5	57.42	4	57.90	58.30	1	41,808	0.00%
2018/08/03	7	57.14	11	57.05	57.80	-4	42,958	-0.01%
2018/08/02	39	58.25	20	58.47	56.50	19	43,259	0.04%
2018/08/01	20	62.14	31	61.45	61.80	-11	43,841	-0.03%
2018/07/31	15	62.23	13	61.79	63.00	2	45,167	0.00%
2018/07/30	1	62.90	0	0.00	61.80	1	45,338	0.00%
2018/07/27	2	64.40	3	64.60	64.60	-1	45,469	0.00%
2018/07/26	1	63.90	1	63.60	63.30	0	45,878	0.00%
2018/07/25	2	63.65	3	63.23	63.00	-1	46,171	0.00%
2018/07/24	22	62.95	22	62.74	62.90	0	46,194	0.00%
2018/07/23	17	61.16	12	60.65	62.80	5	46,073	0.01%
2018/07/20	60	64.24	59	64.19	62.40	1	46,066	0.00%
2018/07/19	2	64.00	6	63.85	64.00	-4	45,727	-0.01%
2018/07/18	14	61.52	14	61.29	61.50	0	46,120	0.00%
2018/07/17	1	62.60	5	63.48	62.60	-4	46,538	-0.01%
2018/07/16	4	63.55	4	63.45	64.30	0	47,402	0.00%
2018/07/13	12	64.07	10	63.75	62.30	2	48,285	0.00%
2018/07/12	2	62.60	6	62.32	62.10	-4	47,998	-0.01%
2018/07/11	21	61.40	9	61.91	62.00	12	47,915	0.03%
2018/07/10	7	61.09	19	61.83	62.40	-12	47,730	-0.03%
2018/07/09	49	58.10	48	58.65	57.80	1	47,682	0.00%
2018/07/06	32	55.56	28	58.39	58.70	4	47,345	0.01%
2018/07/05	21	53.65	24	54.06	53.90	-3	46,923	-0.01%
2018/07/04	16	52.98	41.1	55.37	53.00	-25.1	46,768	-0.05%
2018/07/03	5	59.00	3	59.40	58.10	2	46,387	0.00%
2018/07/02	2	59.85	1	60.10	59.10	1	46,387	0.00%
2018/06/29	2	60.90	3.5	61.63	62.30	-1.5	46,271	0.00%
2018/06/28	48	61.90	34	61.68	60.80	14	46,268	0.03%
2018/06/27	29	60.81	28	61.16	61.60	1	45,965	0.00%
2018/06/26	12	59.06	36	60.32	60.70	-24	45,735	-0.05%
2018/06/25	9	58.92	7	58.46	57.60	2	45,247	0.00%
2018/06/22	7	59.89	1	60.20	59.70	6	45,234	0.01%
2018/06/21	9	63.06	6.1	62.77	62.50	2.9	45,060	0.01%
2018/06/20	10	62.11	10.1	61.77	60.60	-0.1	44,997	0.00%
2018/06/19	27	64.96	21	65.17	64.50	6	44,847	0.01%
2018/06/15	37	68.10	0	0.00	66.60	37	44,751	0.08%
2018/06/14	70	67.36	52	67.15	68.10	18	44,648	0.04%
2018/06/13	58	68.08	48	67.68	67.00	10	44,859	0.02%
2018/06/12	54	72.31	50	72.85	70.00	4	44,681	0.01%
2018/06/11	35	67.42	76	66.86	69.70	-41	43,257	-0.09%
2018/06/08	15	63.09	5	63.12	63.40	10	42,538	0.02%
2018/06/07	8	66.10	14	66.02	65.00	-6	42,363	-0.01%
2018/06/06	50	65.72	58	65.97	66.00	-8	42,989	-0.02%
2018/06/05	40	64.32	42	66.02	63.70	-2	43,474	0.00%
2018/06/04	39	67.36	31	67.04	67.30	8	42,688	0.02%
2018/06/01	33	68.30	33	67.96	67.10	0	42,378	0.00%
2018/05/31	43	71.12	43	71.67	69.90	0	41,822	0.00%
2018/05/30	18	67.23	25	67.21	67.80	-7	40,393	-0.02%
2018/05/29	47	67.78	61	68.09	66.40	-14	39,562	-0.04%
2018/05/28	49	63.40	49	64.54	64.80	0	37,968	0.00%
2018/05/25	21	60.40	28	60.36	60.50	-7	36,847	-0.02%
2018/05/24	20	59.31	16	59.05	59.30	4	36,381	0.01%
2018/05/23	33	59.40	23	58.77	58.90	10	36,141	0.03%
2018/05/22	59	60.97	55	60.37	58.50	4	35,613	0.01%
2018/05/21	45	63.38	46	62.90	62.60	-1	34,997	0.00%
2018/05/18	36	61.62	43	62.19	63.20	-7	34,507	-0.02%
2018/05/17	38	62.93	31	61.82	61.20	7	33,760	0.02%
2018/05/16	89	60.77	78	60.97	62.00	11	32,460	0.03%
2018/05/15	77	58.13	163	57.53	57.30	-86	31,009	-0.28%	大賣/
2018/05/14	129	56.33	159	57.08	58.10	-30	30,392	-0.10%	大買/大賣/
2018/05/11	103	54.78	95	54.88	52.90	8	29,133	0.03%	大買/
2018/05/10	46	51.59	11	52.34	53.50	35	27,993	0.13%
2018/05/09	40	53.09	16	52.73	52.50	24	27,547	0.09%
2018/05/08	224	53.13	219	53.13	53.80	5	26,881	0.02%	大買/大賣/
2018/05/07	5	48.00	25	48.20	50.00	-20	25,652	-0.08%
2018/05/04	54	47.50	14	47.67	47.25	40	25,600	0.16%
2018/05/03	22	49.22	15	49.40	48.75	7	25,913	0.03%
2018/05/02	60	49.18	35	48.38	48.90	25	25,992	0.10%
2018/04/30	10	46.88	7	47.14	46.80	3	26,032	0.01%
2018/04/27	2	46.95	1	46.95	46.50	1	27,327	0.00%
2018/04/26	13	47.32	11	46.90	45.90	2	28,276	0.01%
2018/04/25	5	46.07	6	46.78	47.60	-1	28,445	0.00%
2018/04/24	14	49.51	15	48.27	46.25	-1	29,126	0.00%
2018/04/23	8	50.53	17	49.96	48.80	-9	28,557	-0.03%
2018/04/20	27	48.96	133	48.78	48.70	-106	28,578	-0.37%	大賣/鉅額交易
2018/04/19	13	47.94	14	48.51	49.10	-1	27,712	0.00%
2018/04/18	5	44.50	7	44.74	44.65	-2	26,756	-0.01%
2018/04/17	3	44.63	2	44.43	44.05	1	26,930	0.00%
2018/04/16	2	45.75	1	45.55	45.50	1	27,170	0.00%
2018/04/13	23	46.21	26	46.33	45.65	-3	27,575	-0.01%
2018/04/12	0	0.00	1	45.50	44.90	-1	27,359	0.00%
2018/04/11	8	45.36	2	45.75	45.05	6	28,225	0.02%
2018/04/09	4	44.38	3	44.60	43.80	1	29,531	0.00%
2018/04/03	5	43.90	5	44.20	44.25	0	29,498	0.00%
2018/04/02	1	43.65	0	0.00	43.05	1	29,804	0.00%
2018/03/31	5	43.69	3	43.68	44.00	2	29,953	0.01%
2018/03/30	3	45.90	5	46.15	44.70	-2	30,304	-0.01%
2018/03/29	6	45.80	8	46.73	45.50	-2	30,876	-0.01%
2018/03/28	43	46.12	0	0.00	45.80	43	30,715	0.14%
2018/03/27	0	0.00	44	46.57	47.15	-44	30,879	-0.14%
2018/03/26	1	45.80	6	45.43	45.75	-5	31,408	-0.02%
2018/03/23	8	45.01	0	0.00	45.00	8	31,596	0.03%
2018/03/22	5	47.05	7	48.46	47.05	-2	31,550	-0.01%
2018/03/21	1	47.50	0	0.00	47.00	1	31,458	0.00%
2018/03/20	59	47.36	11	46.93	47.25	48	31,677	0.15%
2018/03/19	37	48.51	23	47.73	47.65	14	31,851	0.04%
2018/03/16	12	48.46	18	47.87	47.20	-6	31,592	-0.02%
2018/03/15	5	46.24	3	46.52	47.00	2	31,638	0.01%
2018/03/14	6	47.32	2	48.28	46.90	4	31,960	0.01%
2018/03/13	2	48.20	2	48.28	48.55	0	32,804	0.00%
2018/03/12	63	48.06	15	47.56	47.75	48	33,151	0.14%
2018/03/09	13	45.32	41	46.00	47.50	-28	33,111	-0.08%
2018/03/08	1	43.00	1	43.20	43.20	0	33,139	0.00%
2018/03/07	1	42.00	1	43.00	42.70	0	33,542	0.00%
2018/03/06	5	42.69	2	42.40	42.40	3	33,993	0.01%
2018/03/05	4	42.85	0	0.00	41.40	4	34,392	0.01%
2018/03/02	1	44.00	1	44.10	44.10	0	34,552	0.00%
2018/03/01	3	44.82	3	45.00	45.00	0	35,135	0.00%
2018/02/27	0	0.00	2	45.73	45.30	-2	35,753	-0.01%
2018/02/26	3	45.75	9	45.62	45.50	-6	36,140	-0.02%
2018/02/23	14	45.15	12	44.50	44.50	2	36,662	0.01%
2018/02/22	2	44.75	0	0.00	44.15	2	38,036	0.01%
2018/02/21	13	44.99	2	45.00	45.00	11	39,623	0.03%
2018/02/09	4	42.03	5	42.19	42.90	-1	40,294	0.00%
2018/02/08	21	45.26	20	43.00	43.50	1	40,591	0.00%
2018/02/07	1	45.30	3	45.37	45.10	-2	40,855	0.00%
2018/02/06	5	43.63	20	45.20	42.50	-15	41,706	-0.04%
2018/02/05	2	45.40	2	46.65	47.20	0	43,336	0.00%
2018/02/02	1	47.00	4	47.08	47.20	-3	44,680	-0.01%
2018/02/01	46	48.52	2	48.00	48.00	44	46,364	0.09%
2018/01/31	1	47.00	4	48.00	48.00	-3	47,867	-0.01%
2018/01/30	45	50.15	3	48.60	48.60	42	48,603	0.09%
2018/01/29	10	49.72	6	49.85	49.85	4	48,644	0.01%
2018/01/26	18	49.98	13	49.59	49.00	5	48,988	0.01%
2018/01/25	68	51.38	58	50.23	49.50	10	48,892	0.02%
2018/01/24	12	52.33	11	52.66	52.30	1	48,813	0.00%
2018/01/23	31	54.06	25	54.25	52.40	6	49,067	0.01%
2018/01/22	4	50.75	33	51.97	53.60	-29	48,434	-0.06%
2018/01/19	24	48.36	23	48.44	48.75	1	49,111	0.00%
2018/01/18	21	48.43	27	48.16	47.90	-6	49,222	-0.01%
2018/01/17	5	47.65	5	46.90	46.90	0	49,485	0.00%
2018/01/16	16	47.75	26	47.33	47.05	-10	50,360	-0.02%
2018/01/15	21	46.23	10	46.74	47.00	11	51,050	0.02%
2018/01/12	3	46.93	2	45.90	45.90	1	51,888	0.00%
2018/01/11	10	45.82	8	46.08	46.20	2	52,157	0.00%
2018/01/10	39	46.29	4	46.36	45.85	35	52,303	0.07%
2018/01/09	17	46.53	31	46.89	47.25	-14	52,530	-0.03%
2018/01/08	10	46.16	25	46.12	45.05	-15	52,941	-0.03%
2018/01/05	12	48.05	13	47.48	47.15	-1	53,817	0.00%
2018/01/04	9	45.19	22	45.01	46.50	-13	54,411	-0.02%
2018/01/03	5	44.46	13	44.48	43.95	-8	53,809	-0.01%
2018/01/02	15	42.53	14	42.48	42.35	1	53,322	0.00%