合晶 (6182)-彰銀券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	39.10	5	38.95	39.20	-4	2,949	-0.14%
2024/04/30	0	0.00	1	39.55	39.50	-1	2,935	-0.03%
2024/04/24	1	38.90	0	0.00	39.00	1	2,969	0.03%
2024/04/17	1	39.60	1	40.25	39.75	0	2,966	0.00%
2024/04/15	1	39.85	0	0.00	40.10	1	2,945	0.03%
2024/04/01	1	39.70	4	39.94	39.90	-3	3,203	-0.09%
2024/03/29	1	38.90	0	0.00	39.00	1	3,209	0.03%
2024/03/28	10	39.20	11	38.88	38.80	-1	3,278	-0.03%
2024/03/26	2	38.80	2	38.80	38.75	0	3,388	0.00%
2024/03/25	0	0.00	30	39.25	39.10	-30	3,432	-0.87%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/20	20	40.68	6	40.50	40.15	14	3,999	0.35%
2024/03/19	0	0.00	1	40.00	39.60	-1	4,036	-0.02%
2024/03/18	9	38.84	0	0.00	38.80	9	4,353	0.21%
2024/03/15	8	39.93	0	0.00	39.70	8	4,579	0.17%
2024/03/14	1	40.65	1	40.30	40.20	0	4,547	0.00%
2024/03/12	1	41.25	0	0.00	41.20	1	4,493	0.02%
2024/03/11	1	41.60	4	42.45	41.60	-3	4,453	-0.07%
2024/03/08	0	0.00	14	42.33	42.35	-14	4,322	-0.32%
2024/03/05	1	40.20	0	0.00	40.10	1	3,980	0.03%
2024/02/29	1	39.80	0	0.00	39.80	1	4,017	0.02%
2024/02/26	1	40.50	0	0.00	40.40	1	3,992	0.03%
2024/02/16	10	41.45	0	0.00	41.40	10	3,966	0.25%
2024/02/15	0.2	41.10	0	0.00	41.20	0.2	3,965	0.00%
2024/02/01	3	40.70	0	0.00	41.00	3	4,014	0.07%
2024/01/31	1	41.40	0.5	41.35	41.25	0.5	4,029	0.01%
2024/01/30	0.2	40.80	0	0.00	40.55	0.2	4,055	0.00%
2024/01/26	3	41.42	0	0.00	41.35	3	4,131	0.07%
2024/01/25	0.2	41.90	0	0.00	41.50	0.2	4,137	0.00%
2024/01/22	0	0.00	1	42.50	42.55	-1	4,248	-0.02%
2024/01/18	3	41.73	0	0.00	41.60	3	4,334	0.07%
2024/01/11	5	42.75	0	0.00	42.80	5	4,325	0.12%
2024/01/10	1.2	42.33	0	0.00	42.35	1.2	4,351	0.03%
2024/01/09	0.2	43.06	0	0.00	43.05	0.2	4,338	0.00%
2024/01/08	0	0.00	1	43.45	43.55	-1	4,326	-0.02%
2024/01/04	2	43.00	0	0.00	43.25	2	4,341	0.05%
2024/01/03	1	42.80	0	0.00	43.20	1	4,318	0.02%
2023/12/29	0.2	43.55	0	0.00	43.30	0.2	4,298	0.00%
2023/12/28	4	43.68	0	0.00	43.55	4	4,277	0.09%
2023/12/25	2	44.20	0	0.00	43.75	2	4,130	0.05%
2023/12/21	1	44.20	0	0.00	44.05	1	4,051	0.02%
2023/12/20	1	44.65	0	0.00	44.65	1	3,989	0.03%
2023/12/19	0	0.00	3	45.15	45.00	-3	3,943	-0.08%
2023/12/18	1	46.05	0	0.00	46.05	1	3,839	0.03%
2023/12/15	0	0.00	9	48.92	48.05	-9	3,768	-0.24%
2023/12/13	4.3	48.10	15	47.96	46.45	-10.8	3,474	-0.31%
2023/12/12	0	0.00	19.3	46.48	47.60	-19.3	3,179	-0.61%
2023/12/08	0	0.00	2	44.70	44.50	-2	2,993	-0.07%
2023/12/06	1	44.55	0	0.00	44.35	1	3,137	0.03%
2023/12/05	0	0.00	1	44.75	44.45	-1	3,194	-0.03%
2023/12/01	0	0.00	1	44.90	45.10	-1	3,339	-0.03%
2023/11/28	0	0.00	1	44.50	44.85	-1	3,332	-0.03%
2023/11/16	0	0.00	16	43.55	43.80	-16	3,373	-0.47%
2023/11/09	1	42.40	0	0.00	42.40	1	3,456	0.03%
2023/11/06	1	43.50	0	0.00	43.50	1	3,448	0.03%
2023/11/02	0	0.00	1	45.15	45.15	-1	3,480	-0.03%
2023/11/01	1	43.80	0	0.00	44.60	1	3,501	0.03%
2023/10/18	0	0.00	4	46.25	45.90	-4	3,621	-0.11%
2023/10/13	0	0.00	11	46.43	46.50	-11	3,861	-0.28%
2023/10/05	1	46.00	0	0.00	46.00	1	4,280	0.02%
2023/10/04	0	0.00	1	44.65	44.95	-1	4,411	-0.02%
2023/09/22	2	45.30	5	45.30	45.20	-3	4,714	-0.06%
2023/09/21	2	45.20	1	45.05	44.85	1	4,742	0.02%
2023/09/20	0	0.00	5	45.70	44.90	-5	4,817	-0.10%
2023/09/18	4	46.80	0	0.00	46.70	4	4,853	0.08%
2023/09/14	0	0.00	1	46.30	46.00	-1	4,750	-0.02%
2023/09/13	0	0.00	1	46.15	45.90	-1	4,749	-0.02%
2023/09/12	3	45.83	3	45.33	45.65	0	4,776	0.00%
2023/09/08	0	0.00	1	45.25	44.85	-1	5,009	-0.02%
2023/09/07	0	0.00	5	44.86	44.85	-5	4,970	-0.10%
2023/09/06	0	0.00	8	44.50	44.30	-8	4,892	-0.16%
2023/09/04	2	43.00	0	0.00	43.20	2	4,859	0.04%
2023/08/31	0	0.00	0.7	42.65	42.60	-0.7	4,871	-0.01%
2023/08/30	2	42.60	0	0.00	42.45	2	4,885	0.04%
2023/08/29	0	0.00	3	42.45	42.50	-3	4,909	-0.06%
2023/08/24	0	0.00	1	41.80	41.75	-1	4,913	-0.02%
2023/08/22	0	0.00	1	41.25	41.65	-1	4,921	-0.02%
2023/08/21	0	0.00	30	40.80	41.10	-30	4,900	-0.61%
2023/08/17	15	40.35	1	41.00	40.80	14	4,877	0.29%
2023/08/16	10	38.90	2	39.90	39.90	8	4,857	0.16%
2023/08/15	5	39.25	0	0.00	39.25	5	4,833	0.10%
2023/08/14	1.2	38.83	0	0.00	39.25	1.2	4,827	0.02%
2023/08/10	1	40.00	0	0.00	40.00	1	4,773	0.02%
2023/08/09	1	40.60	0	0.00	40.45	1	4,724	0.02%
2023/08/07	1.1	42.21	0	0.00	42.30	1.1	4,601	0.02%
2023/08/02	2	42.55	0	0.00	42.45	2	4,603	0.04%
2023/08/01	2	42.65	0	0.00	43.05	2	4,540	0.04%
2023/07/31	1	42.80	0	0.00	42.50	1	4,534	0.02%
2023/07/28	2	43.48	2	43.65	43.50	0	4,463	0.00%
2023/07/26	2	42.80	0	0.00	42.75	2	4,454	0.04%
2023/07/24	0.2	43.20	0	0.00	43.05	0.2	4,423	0.00%
2023/07/21	0.2	44.55	0	0.00	44.40	0.2	4,421	0.00%
2023/07/19	1	46.85	1	46.50	45.60	0	4,456	0.00%
2023/07/18	12	48.43	0	0.00	48.60	12	4,399	0.27%
2023/07/17	7	48.61	0	0.00	48.90	7	4,293	0.16%
2023/07/14	2	47.93	0	0.00	48.45	2	4,239	0.05%
2023/07/13	5	47.65	0	0.00	47.35	5	4,166	0.12%
2023/07/12	7	48.20	2	48.03	48.10	5	4,123	0.12%
2023/07/11	1	48.05	0	0.00	47.80	1	4,014	0.02%
2023/07/10	1	47.15	0	0.00	47.30	1	3,981	0.03%
2023/07/06	0	0.00	8	47.57	47.75	-8	3,922	-0.20%
2023/07/03	7	47.50	0	0.00	47.30	7	3,841	0.18%
2023/06/29	4	46.73	0	0.00	46.95	4	3,842	0.10%
2023/06/28	0	0.00	1	47.15	47.20	-1	3,834	-0.03%
2023/06/27	0	0.00	4	47.36	46.60	-4	3,836	-0.10%
2023/06/21	0	0.00	1	46.15	46.15	-1	3,831	-0.03%
2023/06/16	1	46.45	1	46.65	46.65	0	4,269	0.00%
2023/06/15	13	46.37	0.5	46.40	46.40	12.5	4,270	0.29%
2023/06/14	6	46.46	1	46.20	46.30	5	4,244	0.12%
2023/06/08	1.3	44.12	0	0.00	44.05	1.3	4,254	0.03%
2023/05/30	0	0.00	2	44.75	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	1	44.60	44.80	-1	4,461	-0.02%
2023/05/25	3	44.00	0	0.00	44.05	3	4,447	0.07%
2023/05/23	0	0.00	1	44.30	44.10	-1	4,510	-0.02%
2023/05/19	0	0.00	30	43.50	43.20	-30	4,523	-0.66%
2023/05/16	30	42.85	0	0.00	42.80	30	4,638	0.65%
2023/05/11	0	0.00	5	42.40	42.05	-5	4,834	-0.10%
2023/05/10	0	0.00	1	42.65	42.60	-1	4,903	-0.02%
2023/05/09	1	42.70	0	0.00	42.60	1	4,975	0.02%
2023/04/25	0	0.00	2	42.85	42.55	-2	5,320	-0.04%
2023/04/21	1	44.65	30	44.30	44.10	-29	5,301	-0.55%
2023/04/19	0.2	45.50	30	45.40	45.25	-29.8	5,337	-0.56%
2023/04/14	10	46.75	4	46.80	46.70	6	5,182	0.12%
2023/04/13	41	47.37	1	47.10	46.85	40	5,147	0.78%
2023/04/12	10	47.90	15	48.35	48.35	-5	5,035	-0.10%
2023/04/10	2	48.45	0	0.00	48.65	2	4,980	0.04%
2023/04/07	0	0.00	2	47.90	47.90	-2	4,918	-0.04%
2023/04/06	4	47.80	0	0.00	47.60	4	4,906	0.08%
2023/03/31	0	0.00	3	48.95	48.50	-3	4,867	-0.06%
2023/03/30	1	48.60	1	48.70	48.65	0	4,837	0.00%
2023/03/28	0	0.00	1	48.10	48.10	-1	4,807	-0.02%
2023/03/24	4	49.40	50	49.10	49.35	-46	4,633	-0.99%
2023/03/23	3	49.40	8	49.21	49.55	-5	4,531	-0.11%
2023/03/22	6	48.63	4	48.58	48.90	2	4,355	0.05%
2023/03/21	10	48.36	3	48.20	47.70	7	4,191	0.17%
2023/03/20	1	47.05	11	47.10	47.20	-10	4,007	-0.25%
2023/03/16	30	46.10	43	46.44	46.45	-13	3,860	-0.34%
2023/03/15	0	0.00	8	46.45	45.95	-8	3,782	-0.21%
2023/03/13	10	44.75	0	0.00	44.75	10	3,733	0.27%
2023/03/10	2	46.30	2	46.55	45.40	0	3,731	0.00%
2023/03/09	1	46.50	20	46.50	46.20	-19	3,782	-0.50%
2023/03/08	0	0.00	27	46.84	46.90	-27	3,772	-0.72%
2023/03/07	1	46.15	0	0.00	46.10	1	3,742	0.03%
2023/03/06	1	45.40	1	45.90	46.05	0	3,738	0.00%
2023/03/01	1	44.95	1	45.20	45.10	0	3,897	0.00%
2023/02/24	14	44.80	5	44.73	44.90	9	3,889	0.23%
2023/02/22	0	0.00	2	45.00	45.15	-2	3,948	-0.05%
2023/02/17	0	0.00	1	46.15	46.25	-1	4,126	-0.02%
2023/02/16	1	46.45	2	46.45	46.45	-1	4,165	-0.02%
2023/02/14	10	45.30	30	45.25	45.05	-20	4,354	-0.46%
2023/02/10	30	46.05	0	0.00	45.70	30	4,528	0.66%
2023/02/09	1	46.85	1	46.80	46.65	0	4,594	0.00%
2023/02/08	4	46.55	0	0.00	46.15	4	4,578	0.09%
2023/02/07	2	46.00	1	45.40	46.20	1	4,562	0.02%
2023/02/06	21	44.76	20	45.35	44.70	1	4,616	0.02%
2023/02/03	1	45.95	0	0.00	45.55	1	4,610	0.02%
2023/01/31	2	44.75	0.2	44.70	44.85	1.9	4,618	0.04%
2023/01/30	0	0.00	42	43.25	44.50	-42	4,570	-0.92%
2023/01/17	0	0.00	2	42.10	42.10	-2	4,472	-0.04%
2023/01/13	40	41.94	0	0.00	41.80	40	4,593	0.87%
2023/01/12	50.2	42.63	31	43.18	42.55	19.2	4,600	0.42%
2023/01/10	2	43.80	1	43.80	43.90	1	4,666	0.02%
2023/01/09	2	44.15	0	0.00	44.25	2	4,683	0.04%
2023/01/04	0	0.00	1	41.75	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	10	41.40	41.45	-10	4,896	-0.20%
2022/12/30	11	40.86	0	0.00	40.80	11	4,942	0.22%
2022/12/28	36	41.04	0	0.00	40.75	36	5,203	0.69%
2022/12/27	0	0.00	20	42.10	42.15	-20	5,257	-0.38%
2022/12/22	0	0.00	10	41.95	41.95	-10	5,563	-0.18%
2022/12/20	11	42.15	0.1	41.85	41.85	10.9	6,069	0.18%
2022/12/15	1	44.60	20	44.65	44.60	-19	6,395	-0.30%
2022/12/08	0	44.60	0	0.00	44.85	0	6,563	0.00%
2022/12/07	21	44.90	0	0.00	44.75	21	6,595	0.32%
2022/12/06	10	46.00	31	46.60	46.00	-21	6,609	-0.32%
2022/12/02	7	47.84	10	47.55	47.60	-3	6,622	-0.05%
2022/12/01	14	47.57	2	47.60	47.70	12	6,644	0.18%
2022/11/30	7	45.79	0	0.00	45.95	7	6,594	0.11%
2022/11/29	1	44.80	0	0.00	45.20	1	6,728	0.01%
2022/11/25	1	46.70	3	46.65	45.90	-2	6,802	-0.03%
2022/11/24	0	0.00	1	46.00	46.50	-1	6,820	-0.01%
2022/11/23	20	45.60	0	0.00	45.20	20	6,795	0.29%
2022/11/18	30	45.97	1	45.85	45.65	29	7,432	0.39%
2022/11/17	0	0.00	1	45.75	46.20	-1	7,423	-0.01%
2022/11/15	1	45.85	3	45.70	46.00	-2	7,430	-0.03%
2022/11/14	0	0.00	0.6	44.88	45.00	-0.6	7,468	-0.01%
2022/11/11	15	45.15	0	0.00	44.75	15	7,530	0.20%
2022/11/10	6	43.65	2	43.50	43.80	4	7,430	0.05%
2022/11/08	2	43.00	1	42.40	42.25	1	7,570	0.01%
2022/11/07	3	42.30	0	0.00	42.35	3	7,805	0.04%
2022/11/02	1	40.90	0	0.00	41.00	1	8,098	0.01%
2022/10/31	0	0.00	5	39.95	39.90	-5	8,129	-0.06%
2022/10/27	0	0.00	1	39.45	39.95	-1	8,121	-0.01%
2022/10/26	0	0.00	8	37.90	37.60	-8	8,063	-0.10%
2022/10/24	2	40.25	0	0.00	38.95	2	8,111	0.02%
2022/10/21	1	38.75	0	0.00	39.05	1	8,078	0.01%
2022/10/20	5	38.70	7	39.24	38.70	-2	8,089	-0.02%
2022/10/18	1	40.10	0	0.00	39.55	1	8,090	0.01%
2022/10/17	2	38.40	0	0.00	39.80	2	8,162	0.02%
2022/10/14	2	38.70	1	38.80	38.95	1	8,231	0.01%
2022/10/13	5.1	36.82	0	0.00	36.40	5.1	8,282	0.06%
2022/10/12	0.1	38.80	0	0.00	38.70	0.1	8,242	0.00%
2022/10/11	0	38.65	0	0.00	38.40	0	8,291	0.00%
2022/10/07	1	40.60	0	0.00	40.60	1	8,336	0.01%
2022/10/06	5	41.10	0	0.00	41.10	5	8,352	0.06%
2022/10/05	12	40.96	10.2	41.80	40.80	1.8	8,345	0.02%
2022/10/04	0	0.00	10	39.85	39.90	-10	8,311	-0.12%
2022/10/03	0.2	38.70	0	0.00	38.60	0.2	8,391	0.00%
2022/09/30	11	38.68	2	39.15	39.45	9	8,407	0.11%
2022/09/28	0.1	38.35	0	0.00	37.90	0.1	8,439	0.00%
2022/09/27	1	39.20	4	38.00	40.30	-3	8,331	-0.04%
2022/09/26	3	41.15	1	41.60	40.15	2	8,083	0.02%
2022/09/13	0	0.00	2	49.20	48.90	-2	8,228	-0.02%
2022/09/12	2	48.90	5	49.35	49.30	-3	8,309	-0.04%
2022/09/08	9	47.96	0	0.00	48.00	9	8,404	0.11%
2022/09/07	0.2	47.00	10	46.50	46.50	-9.9	8,480	-0.12%
2022/09/06	11	47.49	0	0.00	47.30	11	8,494	0.13%
2022/09/05	5	48.70	4	48.95	48.50	1	8,483	0.01%
2022/09/02	2	51.50	0	0.00	51.00	2	8,479	0.02%
2022/09/01	10	51.30	0	0.00	51.10	10	8,484	0.12%
2022/08/31	0	0.00	2	51.90	52.20	-2	8,464	-0.02%
2022/08/29	1.2	50.64	0	0.00	50.70	1.2	8,441	0.01%
2022/08/26	14	53.09	0	0.00	52.70	14	8,393	0.17%
2022/08/25	0	0.00	1	53.30	53.60	-1	8,176	-0.01%
2022/08/24	1	50.80	0	0.00	50.30	1	7,970	0.01%
2022/08/23	1	49.95	0	0.00	50.70	1	8,204	0.01%
2022/08/22	0	0.00	1	51.10	50.80	-1	8,484	-0.01%
2022/08/19	1	52.30	0	0.00	51.60	1	8,626	0.01%
2022/08/18	0	0.00	6	51.48	51.50	-6	8,886	-0.07%
2022/08/17	1	51.10	0	0.00	50.90	1	8,984	0.01%
2022/08/16	6	51.10	8	50.95	51.00	-2	9,064	-0.02%
2022/08/15	5	50.00	1	50.20	50.20	4	8,954	0.04%
2022/08/12	5	50.64	2	50.60	50.30	3	8,964	0.03%
2022/08/11	5	49.54	1	49.50	49.60	4	8,792	0.05%
2022/08/10	1	47.35	1	47.40	47.60	0	8,698	0.00%
2022/08/09	1	47.10	5	47.00	47.10	-4	8,845	-0.05%
2022/08/08	5	46.03	2	45.95	45.95	3	9,344	0.03%
2022/08/05	2	45.65	0	0.00	46.50	2	9,800	0.02%
2022/08/03	1	45.25	0	0.00	45.10	1	9,954	0.01%
2022/08/02	1	45.60	0	0.00	45.45	1	10,187	0.01%
2022/07/29	2	47.70	5	48.00	47.75	-3	10,543	-0.03%
2022/07/28	5	47.00	0	0.00	47.00	5	10,780	0.05%
2022/07/27	0	0.00	1	46.90	47.15	-1	10,957	-0.01%
2022/07/26	1	46.10	0	0.00	45.90	1	10,981	0.01%
2022/07/25	1	47.40	0	0.00	47.55	1	11,009	0.01%
2022/07/22	0	0.00	1	48.70	48.10	-1	11,136	-0.01%
2022/07/21	1	48.40	9	48.29	48.95	-8	11,207	-0.07%
2022/07/20	1	47.80	1	47.80	47.25	0	11,225	0.00%
2022/07/19	5	46.10	0.3	46.70	46.55	4.7	11,345	0.04%
2022/07/18	5	48.20	1	48.20	48.20	4	11,402	0.04%
2022/07/15	2	47.30	15	47.15	47.55	-13	11,364	-0.11%
2022/07/14	0	0.00	1.1	45.63	46.15	-1.1	11,335	-0.01%
2022/07/13	6	44.76	0.2	45.35	44.80	5.8	11,443	0.05%
2022/07/12	2.1	45.41	0	0.00	44.00	2.1	11,600	0.02%
2022/07/11	5	47.07	1	48.30	47.30	4	11,749	0.03%
2022/07/08	1	46.40	0.2	46.25	46.40	0.8	11,789	0.01%
2022/07/07	3	44.70	0	0.00	44.90	3	11,800	0.03%
2022/07/04	0.2	44.79	0	0.00	44.55	0.2	12,364	0.00%
2022/06/30	27	48.26	2	48.25	48.05	25	12,273	0.20%
2022/06/23	1	50.20	0	0.00	49.95	1	13,229	0.01%
2022/06/21	0	0.00	1	51.50	52.40	-1	14,530	-0.01%
2022/06/20	0	0.00	1	52.00	50.20	-1	14,839	-0.01%
2022/06/17	22.1	52.75	30	52.63	52.60	-7.9	14,885	-0.05%
2022/06/16	1	56.30	0	0.00	54.60	1	14,888	0.01%
2022/06/15	6.4	57.20	0.2	57.80	57.00	6.2	14,993	0.04%
2022/06/14	0	0.00	2	57.70	58.40	-2	15,309	-0.01%
2022/06/13	2	58.75	0	0.00	57.70	2	15,378	0.01%
2022/06/10	6	60.22	0	0.00	60.50	6	15,371	0.04%
2022/06/09	2	61.10	1	61.80	61.00	1	15,626	0.01%
2022/06/08	6.1	61.30	0	0.00	60.80	6.1	15,664	0.04%
2022/06/06	2	61.35	0	0.00	61.00	2	16,035	0.01%
2022/06/02	1.2	61.63	1	61.90	61.60	0.2	16,288	0.00%
2022/06/01	0.2	61.60	0	0.00	61.60	0.2	16,483	0.00%
2022/05/31	13	62.51	0	0.00	62.30	13	16,488	0.08%
2022/05/30	1.6	62.00	14	62.51	62.00	-12.4	16,441	-0.08%
2022/05/27	3	61.17	14	60.87	60.70	-11	16,268	-0.07%
2022/05/26	0	0.00	3	60.80	60.00	-3	16,175	-0.02%
2022/05/25	1	58.50	2	59.30	59.80	-1	15,883	-0.01%
2022/05/24	2	58.85	0	0.00	57.50	2	15,892	0.01%
2022/05/23	10	60.10	10	59.70	59.40	0	15,785	0.00%
2022/05/20	2	59.40	2	59.50	59.60	0	15,830	0.00%
2022/05/19	0	0.00	1	59.30	59.60	-1	15,801	-0.01%
2022/05/18	12	60.39	11	58.94	59.30	1	15,781	0.01%
2022/05/17	0	0.00	3	59.03	60.10	-3	15,738	-0.02%
2022/05/16	59	60.76	26	59.76	58.60	33	15,715	0.21%
2022/05/13	16	57.40	38	58.64	59.70	-22	15,340	-0.14%
2022/05/12	18	56.29	12	57.09	55.50	6	15,166	0.04%
2022/05/11	18	57.53	0	0.00	56.90	18	15,825	0.11%
2022/05/10	12	55.62	12	56.41	58.00	0	16,239	0.00%
2022/05/09	11	56.15	13	56.72	56.60	-2	16,322	-0.01%
2022/05/06	1	55.20	1	55.00	55.50	0	16,342	0.00%
2022/05/05	13	56.94	13	57.31	57.80	0	16,717	0.00%
2022/05/04	3	55.33	0	0.00	55.60	3	16,714	0.02%
2022/05/03	0	0.00	1	55.50	55.50	-1	16,822	-0.01%
2022/04/29	1	55.80	1	54.60	54.30	0	17,101	0.00%
2022/04/28	1	54.30	1	55.90	54.70	0	17,318	0.00%
2022/04/27	0	0.00	1	53.30	53.80	-1	17,354	-0.01%
2022/04/25	2	54.50	0	0.00	54.20	2	17,357	0.01%
2022/04/22	6	58.43	0	0.00	57.90	6	17,523	0.03%
2022/04/21	3	59.83	1	59.90	59.90	2	17,766	0.01%
2022/04/20	5	59.06	0	0.00	58.90	5	18,011	0.03%
2022/04/19	7	59.50	0	0.00	59.30	7	18,412	0.04%
2022/04/18	0	0.00	1	59.80	59.00	-1	18,403	-0.01%
2022/04/15	4	58.80	1	60.00	58.40	3	18,432	0.02%
2022/04/14	6	61.03	1	61.90	60.80	5	18,655	0.03%
2022/04/13	0	0.00	1	62.10	62.40	-1	18,634	-0.01%
2022/04/12	1.3	60.90	0	0.00	60.90	1.3	18,821	0.01%
2022/04/11	9	65.14	0	0.00	62.60	9	18,728	0.05%
2022/04/07	11	68.29	0	0.00	68.00	11	18,970	0.06%
2022/04/06	1	68.80	1	68.20	69.40	0	19,232	0.00%
2022/04/01	7	67.63	1	69.00	69.00	6	19,662	0.03%
2022/03/31	4	69.10	0	0.00	68.90	4	19,841	0.02%
2022/03/30	1	70.00	0	0.00	69.80	1	19,946	0.01%
2022/03/29	1	69.20	0	0.00	70.00	1	20,416	0.00%
2022/03/28	6	68.98	1	68.10	70.50	5	20,327	0.02%
2022/03/25	15.3	72.17	15	71.75	71.10	0.3	20,092	0.00%
2022/03/24	12.3	75.91	1	75.70	76.30	11.3	19,374	0.06%
2022/03/23	1	79.00	2	79.00	79.00	-1	19,064	-0.01%
2022/03/21	10	75.80	5	76.80	75.80	5	19,753	0.03%
2022/03/17	1	74.90	13	74.08	74.90	-12	20,327	-0.06%
2022/03/16	5	70.80	0	0.00	70.40	5	20,662	0.02%
2022/03/15	0	0.00	8	71.20	70.20	-8	21,408	-0.04%
2022/03/14	12	72.50	4	73.55	72.50	8	23,269	0.03%
2022/03/11	6	70.58	0	0.00	71.40	6	23,531	0.03%
2022/03/10	25	72.30	26	71.99	71.70	-1	24,096	0.00%
2022/03/09	1	69.00	0	0.00	68.60	1	24,579	0.00%
2022/03/08	13	69.62	25	70.10	68.10	-12	25,744	-0.05%
2022/03/07	1	72.20	0	0.00	72.00	1	27,870	0.00%
2022/03/04	0	0.00	12	77.30	76.50	-12	30,560	-0.04%
2022/03/03	0	0.00	1	78.00	77.40	-1	32,162	0.00%
2022/03/02	10	75.50	37	76.00	76.30	-27	33,425	-0.08%
2022/03/01	1	74.90	3	74.13	75.20	-2	35,505	-0.01%
2022/02/25	22	73.29	1	73.10	72.40	21	37,159	0.06%
2022/02/24	8	72.95	0	0.00	71.50	8	37,706	0.02%
2022/02/23	12	75.80	1	75.50	75.80	11	38,556	0.03%
2022/02/22	2	74.55	0	0.00	74.90	2	38,753	0.01%
2022/02/18	0	0.00	3	77.23	78.30	-3	39,120	-0.01%
2022/02/17	0	0.00	1	78.60	77.00	-1	39,815	0.00%
2022/02/16	15	78.75	0	0.00	78.10	15	39,830	0.04%
2022/02/15	4	78.40	4	78.98	77.80	0	40,095	0.00%
2022/02/14	17	78.06	3	78.00	77.80	14	40,215	0.03%
2022/02/11	49	80.18	11	78.85	79.70	38	40,771	0.09%
2022/02/10	17	77.30	18	76.70	78.10	-1	40,750	0.00%
2022/02/09	22	74.91	44	74.76	74.70	-22	40,664	-0.05%
2022/02/08	11	72.47	23	73.83	73.00	-12	41,039	-0.03%
2022/02/07	52	73.23	0	0.00	73.40	52	40,868	0.13%
2022/01/26	3	76.53	2	76.00	76.80	1	40,695	0.00%
2022/01/25	1	75.60	1	76.40	75.40	0	41,051	0.00%
2022/01/24	6	73.30	126	74.05	75.30	-120	41,508	-0.29%	大賣/鉅額交易
2022/01/21	15	75.41	0	0.00	73.10	15	41,929	0.04%
2022/01/20	33	76.18	32	77.38	77.60	1	41,885	0.00%
2022/01/19	20	77.18	0	0.00	77.10	20	41,826	0.05%
2022/01/18	22	79.07	15	79.88	78.60	7	41,937	0.02%
2022/01/17	6	79.38	11	80.09	79.30	-5	41,950	-0.01%
2022/01/14	68	77.84	1	77.30	78.10	67	42,033	0.16%
2022/01/13	2	79.85	41	80.00	79.60	-39	42,427	-0.09%
2022/01/12	32	78.69	18	80.74	78.20	14	42,420	0.03%
2022/01/11	25	79.00	0	0.00	78.30	25	42,167	0.06%
2022/01/10	0	0.00	15	78.88	80.00	-15	42,243	-0.04%
2022/01/07	47	82.09	1	79.80	78.50	46	42,337	0.11%
2022/01/06	3	81.50	7	82.50	82.90	-4	41,989	-0.01%
2022/01/05	3	83.33	0	0.00	82.50	3	42,144	0.01%
2022/01/04	3	85.27	3	85.20	85.50	0	42,220	0.00%
2022/01/03	6	86.42	7	87.36	84.80	-1	42,114	0.00%
2021/12/30	2	85.25	3	85.20	85.50	-1	42,011	0.00%
2021/12/29	4	85.10	4	85.63	85.00	0	42,044	0.00%
2021/12/28	5	85.14	1	85.80	84.20	4	41,934	0.01%
2021/12/27	5	84.00	7	84.73	84.70	-2	41,756	0.00%
2021/12/24	1	83.30	1	84.20	82.50	0	41,692	0.00%
2021/12/23	7	83.87	2	84.20	83.20	5	41,679	0.01%
2021/12/22	3	81.40	3	82.20	81.00	0	41,410	0.00%
2021/12/21	5	81.08	2	81.00	81.20	3	41,428	0.01%
2021/12/20	0	0.00	1	82.80	82.20	-1	41,361	0.00%
2021/12/17	10	82.48	2	83.30	82.40	8	41,536	0.02%
2021/12/16	4	85.20	14.3	86.03	84.50	-10.3	41,773	-0.02%
2021/12/15	7.3	81.86	0	0.00	81.80	7.3	41,044	0.02%
2021/12/14	5	81.66	35	81.25	81.60	-30	41,013	-0.07%
2021/12/13	39	83.19	1	83.30	82.80	38	40,747	0.09%
2021/12/10	9	85.26	3	85.63	84.90	6	40,474	0.01%
2021/12/09	7	86.83	23	86.24	84.60	-16	39,901	-0.04%
2021/12/08	14	87.78	38	88.38	88.40	-24	39,235	-0.06%
2021/12/07	9	83.41	52	84.15	84.30	-43	37,600	-0.11%
2021/12/06	67	83.78	15	83.21	83.30	52	37,365	0.14%
2021/12/03	13	85.78	8	85.77	86.50	5	37,287	0.01%
2021/12/02	31	86.11	25	85.36	85.40	6	37,252	0.02%
2021/12/01	21	85.30	22	86.70	86.70	-1	36,316	0.00%
2021/11/30	26.3	85.16	27	85.16	81.80	-0.8	34,565	0.00%
2021/11/29	24	81.50	47	81.13	84.90	-23	32,731	-0.07%
2021/11/26	29	77.40	9	77.50	77.20	20	31,324	0.06%
2021/11/25	22	76.91	17.3	77.54	79.70	4.7	30,253	0.02%
2021/11/24	4	75.95	20.1	76.30	76.40	-16.1	28,302	-0.06%
2021/11/23	9.3	69.75	12	69.72	69.50	-2.7	27,223	-0.01%
2021/11/22	10	69.74	72	70.19	71.20	-62	27,501	-0.23%
2021/11/19	0	0.00	35	68.04	67.30	-35	27,702	-0.13%
2021/11/18	29	67.99	11	67.89	67.70	18	27,758	0.06%
2021/11/17	27	68.94	1	69.20	68.90	26	27,904	0.09%
2021/11/16	43	69.36	15	68.43	68.20	28	27,849	0.10%
2021/11/15	17.3	67.53	13	67.52	67.40	4.3	27,355	0.02%
2021/11/12	16	67.48	30	67.41	66.80	-14	27,411	-0.05%
2021/11/11	36	68.74	9.3	68.63	68.60	26.7	27,191	0.10%
2021/11/10	26	69.43	12	70.10	69.60	14	27,049	0.05%
2021/11/09	4.3	68.70	18	68.85	68.30	-13.7	26,377	-0.05%
2021/11/08	14	66.90	1	68.60	66.60	13	25,834	0.05%
2021/11/05	11	66.37	8	67.91	66.30	3	25,599	0.01%
2021/11/04	12	65.03	3	65.30	64.70	9	25,211	0.04%
2021/11/03	7	64.21	9	63.86	64.10	-2	25,388	-0.01%
2021/11/02	4	66.90	32	65.96	65.50	-28	25,396	-0.11%
2021/11/01	6	67.27	3	67.17	68.00	3	25,138	0.01%
2021/10/29	21	63.47	9	64.32	64.20	12	24,825	0.05%
2021/10/28	4	63.03	3	62.30	61.60	1	24,286	0.00%
2021/10/27	1	62.10	0	0.00	62.10	1	24,335	0.00%
2021/10/26	0	0.00	10	61.90	61.20	-10	24,811	-0.04%
2021/10/25	6	61.48	0	0.00	61.60	6	25,087	0.02%
2021/10/22	5	61.54	4.1	61.66	62.00	0.9	25,756	0.00%
2021/10/21	1	61.10	7	61.81	60.50	-6	26,940	-0.02%
2021/10/20	6	58.63	2	58.85	58.30	4	27,151	0.01%
2021/10/19	1	57.10	0	0.00	57.10	1	27,572	0.00%
2021/10/18	13	56.64	0	57.00	56.80	13	28,329	0.05%
2021/10/15	8	57.43	10	58.11	58.80	-2	28,865	-0.01%
2021/10/14	1	55.90	0	0.00	55.10	1	29,007	0.00%
2021/10/13	3	56.43	3	56.63	54.90	0	29,386	0.00%
2021/10/12	4	58.08	1	60.70	57.70	3	29,393	0.01%
2021/10/08	2	60.70	0	0.00	61.30	2	29,452	0.01%
2021/10/07	7	61.54	7	61.40	62.10	0	29,875	0.00%
2021/10/06	7	58.53	0	0.00	58.50	7	31,380	0.02%
2021/10/05	1	59.00	3	59.33	60.40	-2	32,249	-0.01%
2021/10/04	5.5	61.45	6	60.00	58.20	-0.5	32,428	0.00%
2021/10/01	5.4	60.50	3	61.00	60.50	2.4	33,205	0.01%
2021/09/30	1	63.40	0	0.00	63.60	1	34,625	0.00%
2021/09/29	5	63.74	3	63.60	63.20	2	34,630	0.01%
2021/09/28	1	67.50	1	67.50	67.10	0	34,636	0.00%
2021/09/27	3	69.10	1	68.50	68.10	2	34,805	0.01%
2021/09/24	15	69.69	11	70.01	69.00	4	35,209	0.01%
2021/09/23	2	70.45	8	70.31	69.60	-6	35,387	-0.02%
2021/09/22	1	69.30	2.2	68.82	69.30	-1.2	35,842	0.00%
2021/09/17	7.2	68.27	4	68.30	69.40	3.2	36,073	0.01%
2021/09/16	13	68.91	9	68.94	69.00	4	36,748	0.01%
2021/09/15	6	66.70	7	67.16	67.10	-1	37,667	0.00%
2021/09/13	5	69.40	3	68.93	68.30	2	40,604	0.00%
2021/09/10	10	67.98	18	67.16	69.30	-8	41,229	-0.02%
2021/09/09	23	66.13	7	66.97	67.00	16	43,160	0.04%
2021/09/08	19	65.73	8	65.95	65.00	11	43,523	0.03%
2021/09/07	28	68.03	14	68.56	68.60	14	43,238	0.03%
2021/09/06	1	70.70	0	0.00	70.60	1	42,950	0.00%
2021/09/03	0	0.00	12	70.84	72.00	-12	42,853	-0.03%
2021/09/02	7	71.80	22	73.04	68.80	-15	43,072	-0.03%
2021/09/01	3	69.40	0	0.00	70.70	3	42,978	0.01%
2021/08/31	3	70.10	22.2	69.98	70.40	-19.2	43,744	-0.04%
2021/08/30	1	69.00	4	69.43	69.60	-3	43,580	-0.01%
2021/08/27	31.2	69.84	2	68.95	68.70	29.2	43,718	0.07%
2021/08/26	8	69.78	7	69.39	70.20	1	43,464	0.00%
2021/08/25	8	69.48	10	69.22	68.70	-2	42,798	0.00%
2021/08/24	2	65.25	11	65.37	64.60	-9	41,825	-0.02%
2021/08/23	4	64.35	4	64.75	64.90	0	41,991	0.00%
2021/08/20	3	62.00	8	62.58	62.00	-5	42,002	-0.01%
2021/08/19	6	60.33	6	62.30	60.00	0	42,029	0.00%
2021/08/18	9	59.33	5	59.14	60.30	4	42,809	0.01%
2021/08/17	1	57.70	1	59.90	56.00	0	42,930	0.00%
2021/08/16	3	59.70	7	60.10	59.20	-4	42,830	-0.01%
2021/08/13	5	62.14	4	62.70	59.80	1	42,736	0.00%
2021/08/12	4	62.30	3	62.80	63.00	1	42,761	0.00%
2021/08/11	0	0.00	12	63.70	63.00	-12	42,854	-0.03%
2021/08/10	6	63.32	2	65.60	62.70	4	42,903	0.01%
2021/08/09	11.3	67.30	2	67.65	65.50	9.3	43,104	0.02%
2021/08/06	2	69.35	0	0.00	69.30	2	43,250	0.00%
2021/08/05	2	71.20	13	70.91	71.60	-11	43,441	-0.03%
2021/08/04	8	69.91	3	71.03	69.70	5	43,842	0.01%
2021/08/03	1	69.00	4	69.33	69.00	-3	43,935	-0.01%
2021/08/02	12	69.15	4	68.70	68.70	8	44,212	0.02%
2021/07/30	25	71.45	18	72.66	69.80	7	44,358	0.02%
2021/07/29	8	69.49	15	70.26	71.80	-7	44,148	-0.02%
2021/07/28	11	66.27	4	68.13	67.60	7	44,340	0.02%
2021/07/27	35	72.84	21	72.70	71.70	14	44,608	0.03%
2021/07/26	5	70.44	18	71.40	71.20	-13	43,726	-0.03%
2021/07/23	12.3	69.71	2.3	70.09	67.90	10	43,313	0.02%
2021/07/22	12.3	69.87	28	69.78	69.30	-15.7	43,250	-0.04%
2021/07/21	6	67.38	13	67.88	66.40	-7	43,084	-0.02%
2021/07/20	1	65.10	0	0.00	65.10	1	44,059	0.00%
2021/07/19	3	67.13	18	67.13	67.10	-15	45,994	-0.03%
2021/07/16	8	65.13	5	65.74	65.10	3	47,289	0.01%
2021/07/15	17	65.26	10	67.00	65.50	7	50,274	0.01%
2021/07/14	42	67.34	25	67.08	66.50	17	51,027	0.03%
2021/07/13	15	69.21	11	69.47	67.10	4	50,995	0.01%
2021/07/12	15	66.41	37	66.58	67.70	-22	49,305	-0.04%
2021/07/09	5	63.80	9.1	64.23	63.90	-4.1	48,631	-0.01%
2021/07/08	16	65.07	12	64.73	64.20	4	49,415	0.01%
2021/07/07	29	65.39	56	64.44	65.70	-27	49,823	-0.05%
2021/07/06	7	60.96	1	60.70	60.70	6	49,067	0.01%
2021/07/05	4	62.75	4	62.40	62.00	0	50,883	0.00%
2021/07/02	5	60.82	10	60.18	61.30	-5	51,926	-0.01%
2021/07/01	11	58.66	30	59.56	58.80	-19	52,148	-0.04%
2021/06/30	7	61.74	3	62.83	61.10	4	51,772	0.01%
2021/06/29	18	62.66	12	62.46	62.00	6	51,477	0.01%
2021/06/28	17	61.14	16	61.50	61.00	1	50,641	0.00%
2021/06/25	59	61.34	33	61.76	60.90	26	50,287	0.05%
2021/06/24	60	62.75	22	63.17	62.80	38	49,465	0.08%
2021/06/23	8	62.54	48	62.34	64.50	-40	48,366	-0.08%
2021/06/22	4	59.85	20	61.08	59.60	-16	46,598	-0.03%
2021/06/21	3	58.57	18	58.73	59.20	-15	45,198	-0.03%
2021/06/18	69	59.21	105	59.46	58.00	-36	44,400	-0.08%	大賣/
2021/06/17	1	56.50	21	54.94	56.50	-20	42,212	-0.05%
2021/06/16	4	53.35	1	55.20	53.20	3	41,615	0.01%
2021/06/15	2	53.70	0	0.00	54.50	2	41,494	0.00%
2021/06/11	1	53.90	5	53.60	53.70	-4	41,405	-0.01%
2021/06/10	13	55.18	5	56.16	55.10	8	41,386	0.02%
2021/06/09	13	54.75	29	54.74	54.50	-16	40,538	-0.04%
2021/06/08	5	53.96	20	54.20	53.40	-15	39,603	-0.04%
2021/06/07	4	50.91	1	51.90	52.30	3	38,610	0.01%
2021/06/04	1	52.00	1	52.40	51.50	0	38,533	0.00%
2021/06/03	0	0.00	18	52.07	52.70	-18	38,248	-0.05%
2021/06/02	5	50.50	3	51.37	50.70	2	37,984	0.01%
2021/06/01	12	51.70	2	51.90	51.60	10	37,889	0.03%
2021/05/28	2	51.10	4	51.45	50.80	-2	37,541	-0.01%
2021/05/27	2	50.40	4	50.53	50.00	-2	37,595	-0.01%
2021/05/26	24	51.24	3	50.87	49.65	21	38,069	0.06%
2021/05/25	1	48.45	6	48.66	49.35	-5	37,991	-0.01%
2021/05/24	1	44.90	2	44.58	44.90	-1	37,818	0.00%
2021/05/21	1	43.55	0	0.00	44.10	1	37,958	0.00%
2021/05/20	3	43.57	10	44.88	42.90	-7	38,330	-0.02%
2021/05/19	12	45.25	3	45.35	45.55	9	38,318	0.02%
2021/05/18	2	44.60	7	44.31	45.15	-5	38,251	-0.01%
2021/05/17	2	41.40	5	42.43	41.35	-3	38,136	-0.01%
2021/05/14	6	45.57	3	46.48	44.45	3	37,652	0.01%
2021/05/13	3	45.70	14	46.26	46.10	-11	37,223	-0.03%
2021/05/12	14	44.80	3	45.98	45.20	11	36,716	0.03%
2021/05/11	19	48.35	4	48.69	48.10	15	35,969	0.04%
2021/05/10	4	51.95	1	52.30	51.50	3	35,516	0.01%
2021/05/07	12	54.18	15	53.89	54.70	-3	35,156	-0.01%
2021/05/06	12	52.58	3	52.13	51.20	9	34,824	0.03%
2021/05/05	21	54.32	1	52.20	51.80	20	34,990	0.06%
2021/05/04	18	55.25	24	54.87	55.20	-6	34,372	-0.02%
2021/05/03	7	58.34	16	56.75	54.90	-9	33,362	-0.03%
2021/04/29	19	57.98	14	57.99	58.00	5	32,885	0.02%
2021/04/28	24	57.68	14	57.84	56.90	10	32,626	0.03%
2021/04/27	31	57.14	11	56.65	56.10	20	32,409	0.06%
2021/04/26	46	59.70	8	59.65	58.80	38	31,778	0.12%
2021/04/23	8	57.26	21	58.09	58.30	-13	30,344	-0.04%
2021/04/22	17	57.22	15	54.29	53.00	2	29,151	0.01%
2021/04/21	29	56.60	59	56.46	56.40	-30	27,746	-0.11%
2021/04/20	0	0.00	11	51.46	52.90	-11	24,892	-0.04%
2021/04/19	19	47.72	5	47.13	48.15	14	23,884	0.06%
2021/04/16	12	46.50	15	46.40	46.15	-3	23,470	-0.01%
2021/04/15	14	46.58	3	45.90	46.50	11	23,342	0.05%
2021/04/14	12	47.33	14	44.93	46.55	-2	23,124	-0.01%
2021/04/13	26	50.73	22	49.78	48.20	4	22,165	0.02%
2021/04/12	2	48.68	5	49.85	48.60	-3	20,842	-0.01%
2021/04/09	32	48.43	11	49.65	48.55	21	20,153	0.10%
2021/04/08	29	46.14	34	46.31	48.00	-5	18,280	-0.03%
2021/04/07	0	0.00	3	43.68	43.65	-3	17,193	-0.02%
2021/04/06	1	41.65	1	41.55	42.45	0	17,560	0.00%
2021/04/01	2	42.00	0	0.00	41.75	2	17,712	0.01%
2021/03/31	1	41.85	1	41.80	42.20	0	17,669	0.00%
2021/03/30	0	0.00	2	41.20	41.25	-2	17,764	-0.01%
2021/03/23	3	41.50	1	41.80	41.15	2	19,321	0.01%
2021/03/19	0	0.00	0	41.55	41.55	0	19,841	0.00%
2021/03/18	2	42.43	0	0.00	42.20	2	20,037	0.01%
2021/03/17	6	43.18	2	43.53	43.00	4	20,750	0.02%
2021/03/16	3	42.80	3	42.58	43.30	0	21,165	0.00%
2021/03/15	0	0.00	5	41.55	41.55	-5	23,087	-0.02%
2021/03/10	7	40.64	2	40.40	40.30	5	27,227	0.02%
2021/03/09	0	0.00	3	41.00	40.80	-3	28,202	-0.01%
2021/03/08	1	41.50	0	0.00	41.60	1	28,620	0.00%
2021/03/05	1	41.10	5	41.35	40.85	-4	29,173	-0.01%
2021/03/04	2	42.05	1	42.25	42.00	1	29,757	0.00%
2021/03/03	4	42.64	2	42.30	42.45	2	29,771	0.01%
2021/03/02	2	43.40	0	0.00	43.20	2	29,757	0.01%
2021/02/26	8	45.36	13	45.23	44.80	-5	29,441	-0.02%
2021/02/25	13	45.88	21	45.16	46.50	-8	28,947	-0.03%
2021/02/24	0	0.00	3	43.62	42.90	-3	28,334	-0.01%
2021/02/23	27	43.60	2.3	43.83	43.40	24.7	28,170	0.09%
2021/02/22	52	43.70	5	43.41	43.50	47	27,996	0.17%
2021/02/19	5	42.90	2	42.83	43.25	3	27,507	0.01%
2021/02/18	4	42.16	0	0.00	42.45	4	27,405	0.01%
2021/02/17	10	40.30	33	40.67	40.90	-23	27,170	-0.08%
2021/02/05	5	38.90	0	0.00	38.65	5	26,937	0.02%
2021/02/03	0	0.00	1	40.15	39.40	-1	26,883	0.00%
2021/02/02	1	39.75	0	0.00	39.70	1	26,830	0.00%
2021/01/29	1	40.50	0	0.00	40.00	1	26,700	0.00%
2021/01/28	2	41.05	0	0.00	41.00	2	26,567	0.01%
2021/01/27	18	41.36	12	41.93	41.45	6	26,466	0.02%
2021/01/22	0	0.00	6	39.98	40.45	-6	25,767	-0.02%
2021/01/21	2	38.28	19	39.54	38.35	-17	25,526	-0.07%
2021/01/20	3	41.07	1	39.20	39.20	2	25,271	0.01%
2021/01/19	1	42.95	0	0.00	42.95	1	24,844	0.00%
2021/01/18	22	43.25	14.2	43.48	43.45	7.8	24,675	0.03%
2021/01/15	25	44.66	43	44.11	43.85	-18	24,390	-0.07%
2021/01/14	18	43.45	1	44.25	43.35	17	23,214	0.07%
2021/01/13	3	42.70	4	43.25	43.20	-1	22,781	0.00%
2021/01/12	2	42.33	0	0.00	41.90	2	22,334	0.01%
2021/01/11	0	0.00	24	42.67	42.95	-24	22,159	-0.11%
2021/01/08	0	0.00	2	42.45	42.00	-2	22,102	-0.01%
2021/01/07	25	42.25	18	42.78	42.00	7	22,321	0.03%
2021/01/06	5	41.55	4	42.15	41.55	1	22,178	0.00%
2021/01/05	7	42.21	4	42.21	42.25	3	21,936	0.01%
2021/01/04	32	42.19	10	42.55	41.80	22	21,825	0.10%
2020/12/31	1	42.80	2	42.90	42.80	-1	21,588	0.00%
2020/12/30	4	44.20	0	0.00	43.65	4	21,398	0.02%
2020/12/29	3	43.77	3	44.15	43.90	0	21,047	0.00%
2020/12/28	1	41.50	5	42.68	42.65	-4	20,134	-0.02%
2020/12/25	1	41.80	2	41.83	41.70	-1	19,751	-0.01%
2020/12/24	1	42.35	2	42.68	42.20	-1	19,574	-0.01%
2020/12/23	4	42.43	3	43.00	42.60	1	19,383	0.01%
2020/12/22	34	43.63	18	43.50	41.80	16	19,094	0.08%
2020/12/21	3	40.97	5	41.29	41.50	-2	18,269	-0.01%
2020/12/18	10	41.25	0	0.00	41.10	10	18,105	0.06%
2020/12/17	2	41.60	8	42.18	41.10	-6	17,956	-0.03%
2020/12/16	14	42.73	5	42.82	42.50	9	17,643	0.05%
2020/12/15	4	41.80	8	42.99	41.60	-4	17,424	-0.02%
2020/12/14	5	43.78	1	44.00	43.40	4	17,103	0.02%
2020/12/11	6	43.36	12	43.84	44.25	-6	16,861	-0.04%
2020/12/10	9	44.78	22	45.03	44.05	-13	15,993	-0.08%
2020/12/09	13	46.83	17	46.56	45.70	-4	15,207	-0.03%
2020/12/08	13	44.40	9	45.04	45.70	4	13,020	0.03%
2020/12/07	39	44.36	33	43.02	43.05	6	11,934	0.05%
2020/12/04	28.2	43.03	15	44.09	44.30	13.2	11,044	0.12%
2020/12/03	9	40.24	57	42.25	42.55	-48	8,896	-0.54%
2020/12/02	9	39.02	23	38.69	38.70	-14	8,094	-0.17%
2020/12/01	3	38.67	1	39.35	38.70	2	7,662	0.03%
2020/11/30	4	38.45	11	38.75	37.75	-7	7,067	-0.10%
2020/11/27	2	36.20	0	0.00	36.20	2	6,504	0.03%
2020/11/26	0	0.00	3	36.33	36.25	-3	6,560	-0.05%
2020/11/24	2	36.05	35	35.85	35.40	-33	6,440	-0.51%
2020/11/23	2	36.05	7	35.42	35.95	-5	6,216	-0.08%
2020/11/20	0	0.00	1	34.40	34.35	-1	5,793	-0.02%
2020/11/19	1	33.70	1	34.20	33.85	0	5,733	0.00%
2020/11/17	0	0.00	10	33.65	33.50	-10	5,675	-0.18%
2020/11/16	0	0.00	1	33.10	33.15	-1	5,760	-0.02%
2020/11/12	1	32.55	0	0.00	32.55	1	6,027	0.02%
2020/11/11	10	32.89	2	33.05	32.85	8	6,233	0.13%
2020/11/09	6	32.55	0.2	32.75	32.55	5.8	6,280	0.09%
2020/11/06	1	32.40	0	0.00	32.40	1	6,308	0.02%
2020/11/02	0	0.00	2	32.45	32.50	-2	6,846	-0.03%
2020/10/30	10	31.90	0	0.00	31.65	10	6,946	0.14%
2020/10/26	6	33.59	0	0.00	33.55	6	8,108	0.07%
2020/10/22	8	34.29	3	34.80	34.20	5	8,650	0.06%
2020/10/20	0	0.00	10	34.41	34.10	-10	8,904	-0.11%
2020/10/19	0	0.00	0.5	34.30	34.50	-0.5	8,956	-0.01%
2020/10/16	3	34.80	0	0.00	34.50	3	8,991	0.03%
2020/10/15	2	35.43	12	35.70	35.60	-10	8,927	-0.11%
2020/10/14	0	0.00	2	34.20	34.25	-2	8,613	-0.02%
2020/10/08	0	0.00	5	34.50	34.20	-5	9,028	-0.06%
2020/10/06	0	0.00	1	34.60	34.25	-1	9,169	-0.01%
2020/10/05	0	0.00	1	34.45	34.10	-1	9,303	-0.01%
2020/09/28	2	33.90	4	34.10	33.90	-2	9,959	-0.02%
2020/09/25	5	33.56	5	33.95	33.25	0	10,610	0.00%
2020/09/24	0	0.00	3	33.95	33.35	-3	11,107	-0.03%
2020/09/23	8	34.55	0	0.00	34.55	8	11,120	0.07%
2020/09/21	2	34.98	0	0.00	34.90	2	11,158	0.02%
2020/09/17	3	35.97	14	35.99	36.10	-11	11,111	-0.10%
2020/09/16	3	35.55	2	35.80	35.45	1	10,976	0.01%
2020/09/15	1	35.30	1	35.65	35.30	0	10,937	0.00%
2020/09/11	2	35.08	10	35.05	35.05	-8	11,033	-0.07%
2020/09/10	1	35.45	5	35.80	35.45	-4	11,042	-0.04%
2020/09/09	0	0.00	2	35.80	35.90	-2	11,088	-0.02%
2020/09/08	0	0.00	1	35.45	35.25	-1	11,062	-0.01%
2020/09/07	47	36.94	17	35.94	35.50	30	11,222	0.27%
2020/09/04	0	0.00	11	35.89	36.00	-11	10,950	-0.10%
2020/09/03	2	35.60	0	0.00	35.35	2	10,853	0.02%
2020/09/02	5	35.65	0	0.00	35.60	5	10,878	0.05%
2020/09/01	0	0.00	1	35.00	34.85	-1	11,131	-0.01%
2020/08/31	0	0.00	11	34.90	34.80	-11	10,967	-0.10%
2020/08/28	7	34.13	0	0.00	34.40	7	10,840	0.06%
2020/08/27	0	0.00	4	34.90	35.15	-4	10,857	-0.04%
2020/08/26	0	0.00	0.1	33.95	33.90	-0.1	10,986	0.00%
2020/08/21	5	33.65	0	0.00	33.65	5	11,014	0.05%
2020/08/20	8	33.21	18	32.75	33.00	-10	11,012	-0.09%
2020/08/19	9	36.14	0	0.00	35.65	9	10,851	0.08%
2020/08/18	1	36.85	23	36.84	36.45	-22	10,844	-0.20%
2020/08/17	1	36.85	11	36.53	36.85	-10	10,705	-0.09%
2020/08/13	8	35.91	5	35.30	35.20	3	10,583	0.03%
2020/08/12	10	35.50	0	0.00	35.55	10	10,578	0.09%
2020/08/11	25	35.87	1	36.10	35.40	24	10,619	0.23%
2020/08/10	3	35.50	8	35.41	35.20	-5	10,633	-0.05%
2020/08/07	10	36.20	0	0.00	35.75	10	10,730	0.09%
2020/08/06	1	37.20	0	0.00	37.45	1	10,749	0.01%
2020/08/05	15	37.05	1	37.05	36.90	14	10,688	0.13%
2020/08/04	0	0.00	6	37.14	37.10	-6	10,597	-0.06%
2020/08/03	16	36.69	0	0.00	36.85	16	10,564	0.15%
2020/07/31	11	37.23	1	37.40	37.15	10	10,441	0.10%
2020/07/29	2	35.60	0	0.00	35.50	2	9,631	0.02%
2020/07/27	1	34.75	1	35.40	35.25	0	9,497	0.00%
2020/07/24	1	34.65	3	34.88	34.25	-2	9,370	-0.02%
2020/07/23	1	34.85	0	0.00	34.85	1	9,367	0.01%
2020/07/22	0	0.00	2	35.15	35.05	-2	9,487	-0.02%
2020/07/21	2	35.50	0	0.00	34.85	2	9,454	0.02%
2020/07/20	1	34.35	5	34.45	34.50	-4	9,423	-0.04%
2020/07/15	20	33.90	2	33.98	34.20	18	9,227	0.20%
2020/07/14	0	0.00	2	33.95	33.50	-2	9,231	-0.02%
2020/07/13	1	34.35	9	34.28	34.30	-8	9,247	-0.09%
2020/07/10	2	35.55	5	35.95	35.55	-3	9,270	-0.03%
2020/07/09	20	37.00	1	37.00	36.70	19	9,162	0.21%
2020/07/08	31	37.45	14	37.24	37.20	17	9,011	0.19%
2020/07/07	11	37.50	12	37.04	37.00	-1	8,909	-0.01%
2020/07/06	16	38.79	6	39.00	38.55	10	8,697	0.11%
2020/07/03	1	35.90	5	35.41	36.45	-4	8,188	-0.05%
2020/07/02	0	0.00	3	34.22	34.20	-3	7,697	-0.04%
2020/06/22	0	0.00	1	33.85	33.50	-1	7,964	-0.01%
2020/06/19	2	33.85	2	33.75	33.60	0	8,082	0.00%
2020/06/18	0	0.00	1	33.60	33.50	-1	8,038	-0.01%
2020/06/16	2	34.15	0	0.00	33.95	2	8,149	0.02%
2020/06/12	7	33.75	0	0.00	34.15	7	8,265	0.08%
2020/06/11	1	33.20	48	33.53	32.75	-47	8,149	-0.58%
2020/06/10	0	0.00	102	33.60	33.70	-102	8,183	-1.25%	大賣/鉅額交易
2020/06/09	1	34.10	0	0.00	33.90	1	8,370	0.01%
2020/06/08	8	35.24	2	34.98	34.85	6	8,405	0.07%
2020/06/05	0	0.00	1	33.75	33.90	-1	8,023	-0.01%
2020/06/04	0	0.00	1	33.90	33.60	-1	8,147	-0.01%
2020/06/03	2	34.13	0	0.00	34.15	2	8,189	0.02%
2020/06/02	31	34.44	11.2	34.56	34.55	19.8	8,115	0.24%
2020/05/28	1	33.30	5.3	33.10	33.10	-4.3	8,140	-0.05%
2020/05/27	0	0.00	1	33.65	33.20	-1	8,364	-0.01%
2020/05/20	1	33.50	3	33.60	33.55	-2	9,054	-0.02%
2020/05/19	0	0.00	1	32.95	33.20	-1	9,104	-0.01%
2020/05/15	0	0.00	4	33.85	33.45	-4	9,366	-0.04%
2020/05/14	0	0.00	1	34.15	33.70	-1	9,582	-0.01%
2020/05/13	2	34.10	0	0.00	34.40	2	9,598	0.02%
2020/05/12	0	0.00	12	33.52	33.40	-12	9,448	-0.13%
2020/05/08	0	0.00	1	33.30	32.70	-1	9,395	-0.01%
2020/05/07	0	0.00	2.2	32.67	32.70	-2.2	9,277	-0.02%
2020/05/06	1	32.30	0	0.00	32.35	1	9,233	0.01%
2020/05/05	2	32.53	3	33.10	32.55	-1	9,207	-0.01%
2020/05/04	1	32.65	0	0.00	32.85	1	9,141	0.01%
2020/04/30	0	0.00	3	31.65	32.70	-3	8,989	-0.03%
2020/04/28	0	0.00	3	31.05	30.95	-3	8,819	-0.03%
2020/04/27	4	30.33	4	30.45	30.70	0	8,850	0.00%
2020/04/24	0	0.00	2	29.40	29.40	-2	8,714	-0.02%
2020/04/23	0	0.00	1	29.40	29.30	-1	8,710	-0.01%
2020/04/21	1	28.75	3	29.40	28.75	-2	8,808	-0.02%
2020/04/20	3	28.87	0	0.00	29.00	3	8,715	0.03%
2020/04/17	1	29.20	0	0.00	28.80	1	8,765	0.01%
2020/04/15	0	0.00	5	29.05	29.05	-5	8,664	-0.06%
2020/04/14	5	28.60	0	0.00	28.65	5	8,655	0.06%
2020/04/13	2	28.40	1	28.00	28.00	1	8,677	0.01%
2020/04/10	4	28.09	0	0.00	28.30	4	8,761	0.05%
2020/04/09	10	28.50	2	29.55	28.45	8	9,015	0.09%
2020/04/08	2	27.80	0	0.00	28.90	2	9,001	0.02%
2020/04/06	1	26.55	2	26.43	26.60	-1	9,145	-0.01%
2020/04/01	11	26.24	4	26.26	26.15	7	9,526	0.07%
2020/03/31	4	25.94	3	26.17	25.95	1	9,491	0.01%
2020/03/27	4	26.09	1	26.10	25.60	3	9,646	0.03%
2020/03/26	2	25.70	2	25.93	26.05	0	9,570	0.00%
2020/03/19	5	22.60	3	22.55	22.55	2	10,038	0.02%
2020/03/17	0	0.00	17	25.84	25.05	-17	10,270	-0.17%
2020/03/16	2	27.85	2	27.95	26.45	0	10,196	0.00%
2020/03/12	2	30.40	2	31.15	30.20	0	10,016	0.00%
2020/03/09	1	33.00	0	0.00	33.00	1	10,701	0.01%
2020/03/03	2	35.80	3	35.65	35.15	-1	10,472	-0.01%
2020/03/02	1	35.70	1	33.25	35.50	0	10,424	0.00%
2020/02/27	6	36.24	1	34.15	34.15	5	10,167	0.05%
2020/02/26	2	35.23	5	35.36	36.00	-3	9,735	-0.03%
2020/02/25	1	35.15	1	34.85	35.15	0	9,448	0.00%
2020/02/21	0	0.00	1	34.85	35.40	-1	9,348	-0.01%
2020/02/19	7	35.47	2.4	35.43	35.30	4.6	9,113	0.05%
2020/02/18	0	0.00	1	34.55	34.65	-1	8,882	-0.01%
2020/02/17	4	35.49	4	34.76	34.65	0	8,773	0.00%
2020/02/14	5	33.98	4	34.05	34.00	1	8,475	0.01%
2020/02/13	2	33.45	1	33.65	33.50	1	8,308	0.01%
2020/02/12	1	33.20	3	32.90	33.60	-2	8,348	-0.02%
2020/02/11	0	0.00	20	32.05	32.20	-20	8,274	-0.24%
2020/02/10	3	31.57	0	0.00	31.60	3	8,344	0.04%
2020/02/06	0	0.00	50	32.20	32.40	-50	8,669	-0.58%
2020/02/05	1	32.45	1	32.40	31.80	0	8,800	0.00%
2020/02/04	1	31.20	1	31.60	32.10	0	8,800	0.00%
2020/02/03	1	31.15	0	0.00	31.20	1	8,871	0.01%
2020/01/31	0	0.00	15	32.09	32.50	-15	8,827	-0.17%
2020/01/30	1	32.50	0	0.00	32.25	1	9,107	0.01%
2020/01/20	5	35.80	2	35.70	35.80	3	9,084	0.03%
2020/01/17	0	0.00	1	35.60	35.45	-1	9,265	-0.01%
2020/01/16	2	35.60	0	0.00	35.45	2	9,526	0.02%
2020/01/15	2	35.50	3	35.70	35.55	-1	9,835	-0.01%
2020/01/08	7	34.04	10	34.40	34.00	-3	11,063	-0.03%
2020/01/07	2	35.18	0	0.00	34.80	2	11,090	0.02%
2020/01/06	0	0.00	11	35.49	35.20	-11	11,228	-0.10%
2020/01/03	12	36.76	0	0.00	36.25	12	11,149	0.11%
2020/01/02	0	0.00	1	36.75	36.90	-1	10,906	-0.01%
2019/12/31	10	36.47	5	36.83	36.35	5	10,825	0.05%
2019/12/30	23	37.33	4	37.25	37.10	19	10,750	0.18%
2019/12/27	3	36.73	18	36.88	37.30	-15	10,473	-0.14%
2019/12/25	16	36.38	12	36.53	36.10	4	10,177	0.04%
2019/12/23	1	35.85	1	36.10	36.10	0	10,132	0.00%
2019/12/19	1	35.85	5	35.85	35.90	-4	10,473	-0.04%
2019/12/18	12	36.33	0	0.00	36.30	12	10,454	0.11%
2019/12/17	1	35.85	12	36.51	36.60	-11	10,055	-0.11%
2019/12/16	4	36.06	1	36.30	36.05	3	10,068	0.03%
2019/12/13	2	35.60	1	35.80	35.60	1	9,918	0.01%
2019/12/12	1	36.75	3	36.33	35.50	-2	9,803	-0.02%
2019/12/11	1	35.45	0	0.00	35.50	1	9,404	0.01%
2019/12/10	0	0.00	2	35.85	35.75	-2	9,363	-0.02%
2019/12/09	5	35.30	0	0.00	35.30	5	9,240	0.05%
2019/12/06	11	35.65	21	35.76	35.55	-10	9,233	-0.11%
2019/12/05	21	35.43	22	35.73	35.25	-1	9,090	-0.01%
2019/12/04	30	34.78	1	34.70	34.85	29	8,701	0.33%
2019/12/02	0	0.00	5	33.10	33.05	-5	8,328	-0.06%
2019/11/28	1	33.75	0	0.00	33.80	1	8,410	0.01%
2019/11/27	0	0.00	3	33.63	34.10	-3	8,529	-0.04%
2019/11/26	2	33.25	0	0.00	33.35	2	8,500	0.02%
2019/11/21	0	0.00	2	33.20	33.25	-2	8,766	-0.02%
2019/11/18	0	0.00	1	33.25	33.35	-1	8,874	-0.01%
2019/11/14	1	32.90	0	0.00	33.00	1	9,074	0.01%
2019/11/13	1	33.25	0	0.00	33.25	1	9,090	0.01%
2019/11/12	1	33.20	1	33.35	33.60	0	9,106	0.00%
2019/11/07	2	35.10	0	0.00	35.05	2	9,033	0.02%
2019/11/06	7	36.29	4	36.48	35.75	3	9,078	0.03%
2019/11/05	3	36.12	0	0.00	36.00	3	8,993	0.03%
2019/11/01	1	35.25	1	35.70	35.70	0	8,740	0.00%
2019/10/31	1	35.10	6	35.10	35.05	-5	8,780	-0.06%
2019/10/30	0	0.00	2	35.85	35.80	-2	8,690	-0.02%
2019/10/29	31	36.40	6	36.68	36.05	25	8,683	0.29%
2019/10/28	2	35.85	2	35.63	35.60	0	8,555	0.00%
2019/10/25	6	35.58	2	35.93	35.50	4	8,580	0.05%
2019/10/24	0	0.00	7	36.62	36.70	-7	8,427	-0.08%
2019/10/23	1	36.25	21	36.52	36.35	-20	8,296	-0.24%
2019/10/22	3	36.10	1	36.15	36.15	2	8,261	0.02%
2019/10/21	8	36.21	7	36.12	36.30	1	8,106	0.01%
2019/10/18	8	34.41	11	34.35	34.80	-3	7,458	-0.04%
2019/10/17	0	0.00	1	33.20	33.45	-1	7,237	-0.01%
2019/10/16	1	33.50	0	0.00	33.20	1	7,345	0.01%
2019/10/15	5	33.92	4	33.99	33.40	1	7,326	0.01%
2019/10/14	3	33.90	2	34.00	33.75	1	7,233	0.01%
2019/10/09	3	32.88	0	0.00	32.70	3	7,081	0.04%
2019/10/08	1	33.05	2	32.90	32.90	-1	7,118	-0.01%
2019/10/03	1	33.60	0	0.00	34.10	1	7,323	0.01%
2019/10/02	1	34.00	1	33.85	33.90	0	7,419	0.00%
2019/09/27	1	33.80	0	0.00	33.65	1	7,471	0.01%
2019/09/26	1	34.15	1	34.80	34.10	0	7,535	0.00%
2019/09/25	5	34.32	5	34.23	34.50	0	7,686	0.00%
2019/09/24	6	34.30	3	34.35	34.15	3	7,755	0.04%
2019/09/23	1	33.55	1	33.80	33.75	0	7,525	0.00%
2019/09/20	1	33.50	2	33.50	33.45	-1	7,554	-0.01%
2019/09/19	0	0.00	4	33.39	33.50	-4	7,653	-0.05%
2019/09/18	0	0.00	5	32.60	32.55	-5	7,571	-0.07%
2019/09/17	0	0.00	1	32.55	32.50	-1	7,640	-0.01%
2019/09/12	1	32.50	2	32.35	32.20	-1	7,842	-0.01%
2019/09/10	0	0.00	1	31.90	31.90	-1	8,037	-0.01%
2019/09/09	2	32.60	0	0.00	32.35	2	8,377	0.02%
2019/09/06	4	33.08	0	0.00	32.90	4	8,430	0.05%
2019/09/05	2	32.83	0	0.00	32.90	2	8,426	0.02%
2019/09/03	1	32.50	0	0.00	32.50	1	8,754	0.01%
2019/08/30	2	32.30	2	32.68	32.10	0	8,713	0.00%
2019/08/29	1	32.20	1	32.40	32.30	0	8,640	0.00%
2019/08/28	2	32.20	3	32.37	32.55	-1	8,568	-0.01%
2019/08/27	1	31.60	0	0.00	31.40	1	8,406	0.01%
2019/08/26	1	31.65	0	0.00	31.50	1	8,466	0.01%
2019/08/23	3	32.40	0	0.00	32.40	3	8,468	0.04%
2019/08/22	0	0.00	1	32.60	32.40	-1	8,490	-0.01%
2019/08/21	1	32.90	1	33.25	32.70	0	8,500	0.00%
2019/08/20	2	33.45	0	0.00	32.90	2	8,487	0.02%
2019/08/19	9	33.49	0	0.00	33.40	9	8,459	0.11%
2019/08/16	1	32.00	21	32.70	32.50	-20	8,412	-0.24%
2019/08/15	5	31.80	0	0.00	31.85	5	8,490	0.06%
2019/08/14	22	33.05	1	33.00	32.50	21	8,552	0.25%
2019/08/13	1	32.30	0	0.00	32.50	1	8,640	0.01%
2019/08/08	1	33.20	1	33.60	32.85	0	8,736	0.00%
2019/08/07	0	0.00	3	33.35	33.20	-3	8,803	-0.03%
2019/08/06	1	32.90	1	34.15	34.15	0	8,983	0.00%
2019/08/02	10	34.55	0	0.00	34.55	10	9,570	0.10%
2019/07/26	1	36.95	1	36.85	37.00	0	9,916	0.00%
2019/07/25	1	36.60	0	0.00	36.90	1	9,947	0.01%
2019/07/24	3	36.83	2	37.05	36.80	1	10,024	0.01%
2019/07/23	0	0.00	1	36.35	36.10	-1	10,242	-0.01%
2019/07/22	4	36.60	2	36.60	36.50	2	10,750	0.02%
2019/07/19	0	0.00	2	36.00	36.05	-2	11,077	-0.02%
2019/07/17	0	0.00	1	35.75	35.65	-1	11,077	-0.01%
2019/07/15	0	0.00	4	35.70	35.70	-4	11,875	-0.03%
2019/07/12	6	35.45	0	0.00	35.40	6	12,082	0.05%
2019/07/11	3	35.72	0	0.00	35.60	3	12,129	0.02%
2019/07/10	5	37.51	1	37.60	37.60	4	12,100	0.03%
2019/07/09	23	37.61	0	0.00	37.40	23	12,054	0.19%
2019/07/08	0	0.00	6	38.13	38.05	-6	12,117	-0.05%
2019/07/05	0	0.00	3	37.73	37.80	-3	12,158	-0.02%
2019/07/04	1	37.55	6	37.46	37.55	-5	12,166	-0.04%
2019/07/03	1	36.70	2	36.90	36.90	-1	12,483	-0.01%
2019/07/02	5	37.44	2	37.38	37.10	3	12,517	0.02%
2019/07/01	0	0.00	2	36.10	36.45	-2	12,550	-0.02%
2019/06/28	4	35.28	0	0.00	35.35	4	12,808	0.03%
2019/06/26	7	34.60	11	34.62	34.70	-4	13,074	-0.03%
2019/06/25	4	35.43	0	0.00	35.30	4	13,030	0.03%
2019/06/24	0	0.00	2	35.60	36.00	-2	12,960	-0.02%
2019/06/18	1	35.20	1	35.15	35.05	0	12,825	0.00%
2019/06/17	1	36.15	5	35.70	35.50	-4	12,844	-0.03%
2019/06/12	5	34.85	0	0.00	34.60	5	12,564	0.04%
2019/06/05	1	33.80	0	0.00	33.10	1	12,542	0.01%
2019/06/03	2	33.25	0	0.00	33.25	2	12,833	0.02%
2019/05/28	1	33.10	0	0.00	32.95	1	13,695	0.01%
2019/05/20	0	0.00	2	33.00	33.05	-2	15,278	-0.01%
2019/05/16	1	33.90	2	34.30	33.80	-1	15,910	-0.01%
2019/05/15	0	0.00	2	35.15	34.90	-2	16,886	-0.01%
2019/05/13	4	34.25	0	0.00	33.80	4	17,719	0.02%
2019/05/10	3	37.17	2	36.65	36.60	1	17,580	0.01%
2019/05/08	0	0.00	1	38.90	38.90	-1	17,313	-0.01%
2019/05/07	0	0.00	1	38.55	38.40	-1	17,407	-0.01%
2019/05/06	3	38.22	0	0.00	38.15	3	17,976	0.02%
2019/05/03	5	39.60	1	39.45	39.35	4	17,943	0.02%
2019/05/02	5	38.90	0	0.00	38.90	5	17,968	0.03%
2019/04/30	6	38.88	0	0.00	39.05	6	18,100	0.03%
2019/04/29	3	39.88	23	39.29	38.55	-20	17,988	-0.11%
2019/04/26	16	41.07	17	40.86	41.15	-1	17,730	-0.01%
2019/04/25	7	40.63	27	40.13	40.55	-20	17,250	-0.12%
2019/04/24	16	39.89	5	39.60	39.40	11	16,889	0.07%
2019/04/23	5	39.03	1	39.10	39.00	4	16,911	0.02%
2019/04/22	9	40.31	6	40.63	39.25	3	17,008	0.02%
2019/04/19	3	38.45	1	38.40	39.00	2	16,563	0.01%
2019/04/18	12	38.27	3	37.85	37.85	9	16,598	0.05%
2019/04/17	0	0.00	2	38.50	38.25	-2	16,622	-0.01%
2019/04/16	1	37.95	10	38.00	38.05	-9	16,677	-0.05%
2019/04/15	0	0.00	3	37.65	37.30	-3	16,926	-0.02%
2019/04/12	4	37.50	1	37.25	37.25	3	17,317	0.02%
2019/04/11	2	38.43	0	0.00	38.10	2	17,415	0.01%
2019/04/10	2	39.10	0	0.00	39.35	2	17,356	0.01%
2019/04/09	7	40.21	10	40.04	39.60	-3	17,404	-0.02%
2019/04/08	1	39.80	11	39.79	39.30	-10	17,317	-0.06%
2019/04/03	11	39.47	4	39.44	39.20	7	17,378	0.04%
2019/04/02	18	38.82	18	38.69	39.45	0	17,400	0.00%
2019/04/01	3	37.60	1	37.80	37.90	2	17,263	0.01%
2019/03/29	0	0.00	15	36.63	36.90	-15	17,149	-0.09%
2019/03/27	1	37.15	1	36.80	36.80	0	18,695	0.00%
2019/03/22	5	37.20	3	37.15	37.10	2	20,597	0.01%
2019/03/21	0	0.00	1	36.80	36.75	-1	20,876	0.00%
2019/03/20	1	37.15	0	0.00	37.10	1	21,208	0.00%
2019/03/19	0	0.00	2	36.48	36.45	-2	21,697	-0.01%
2019/03/15	2	36.95	0	0.00	36.70	2	22,301	0.01%
2019/03/14	5	36.82	5	36.58	36.45	0	22,583	0.00%
2019/03/12	0	0.00	2	38.15	37.35	-2	23,411	-0.01%
2019/03/11	7	37.46	0	0.00	37.30	7	23,766	0.03%
2019/03/08	4	36.60	3	37.02	37.25	1	24,548	0.00%
2019/03/07	5	37.97	5	38.45	37.05	0	25,184	0.00%
2019/03/06	7	38.71	0	0.00	38.65	7	26,262	0.03%
2019/03/05	4	38.71	4	38.95	38.60	0	27,112	0.00%
2019/02/27	2	39.10	3	39.17	39.50	-1	28,110	0.00%
2019/02/26	1	38.60	6	38.88	38.60	-5	28,202	-0.02%
2019/02/25	2	37.85	1	37.30	37.80	1	28,383	0.00%
2019/02/21	2	38.88	0	0.00	39.40	2	29,463	0.01%
2019/02/20	1	40.25	0	0.00	39.50	1	29,489	0.00%
2019/02/19	1	39.20	0	0.00	39.50	1	29,660	0.00%
2019/02/18	0	0.00	1	40.05	39.20	-1	30,192	0.00%
2019/02/15	12	39.02	2	38.70	38.80	10	30,612	0.03%
2019/02/14	7	40.21	13	39.87	39.80	-6	30,775	-0.02%
2019/02/13	0	0.00	15	38.62	38.75	-15	30,306	-0.05%
2019/02/12	10	35.09	6	35.35	35.25	4	30,182	0.01%
2019/02/11	7	34.47	3	34.35	34.35	4	31,029	0.01%
2019/01/30	2	33.90	4	33.74	33.40	-2	31,892	-0.01%
2019/01/28	5	34.45	0	0.00	34.25	5	32,566	0.02%
2019/01/25	1	33.80	6	33.63	34.30	-5	33,389	-0.01%
2019/01/24	0	0.00	1	32.70	32.65	-1	34,287	0.00%
2019/01/23	1	32.25	0	0.00	32.25	1	34,578	0.00%
2019/01/22	5	32.60	1	32.45	32.60	4	34,995	0.01%
2019/01/21	4	32.31	0	0.00	32.20	4	35,430	0.01%
2019/01/18	0	0.00	4	31.54	32.20	-4	35,828	-0.01%
2019/01/17	12	32.18	2	32.45	32.00	10	36,054	0.03%
2019/01/16	0	0.00	1	32.45	32.60	-1	36,365	0.00%
2019/01/14	4	32.45	2	31.33	31.85	2	36,612	0.01%
2019/01/11	2	33.70	4	33.90	32.95	-2	36,713	-0.01%
2019/01/10	0	0.00	1	33.80	33.40	-1	36,865	0.00%
2019/01/09	1	33.20	12	33.81	33.40	-11	37,074	-0.03%
2019/01/08	12	33.38	0	0.00	33.35	12	37,626	0.03%
2019/01/07	0	0.00	5	33.06	33.55	-5	37,762	-0.01%
2019/01/04	3	30.37	1	31.45	31.50	2	38,001	0.01%
2019/01/03	14	32.17	1	32.00	32.00	13	37,814	0.03%
2019/01/02	11	34.03	0	0.00	33.50	11	38,184	0.03%
2018/12/28	1	33.60	0	0.00	33.50	1	38,634	0.00%
2018/12/27	2	33.85	2	34.38	33.50	0	39,107	0.00%
2018/12/26	0	0.00	6	33.18	32.50	-6	39,032	-0.02%
2018/12/25	3	33.10	2	33.40	33.40	1	39,341	0.00%
2018/12/24	0	0.00	3	33.88	34.40	-3	39,312	-0.01%
2018/12/22	2	34.35	0	0.00	34.65	2	39,298	0.01%
2018/12/21	1	34.80	8	34.34	35.45	-7	39,507	-0.02%
2018/12/20	5	33.55	10	33.91	33.60	-5	39,119	-0.01%
2018/12/19	10	37.02	1	35.40	35.20	9	38,481	0.02%
2018/12/18	42	38.04	6	38.27	37.60	36	38,498	0.09%
2018/12/17	4	40.71	3	40.93	40.50	1	38,648	0.00%
2018/12/14	3	41.63	4	41.64	40.70	-1	38,836	0.00%
2018/12/13	5	41.88	3	42.13	42.30	2	38,818	0.01%
2018/12/12	6	42.08	6	41.79	41.85	0	38,745	0.00%
2018/12/11	0	0.00	2	41.45	40.55	-2	38,901	-0.01%
2018/12/10	4	40.26	18	40.39	41.45	-14	39,090	-0.04%
2018/12/07	2	41.40	12	41.06	40.90	-10	39,058	-0.03%
2018/12/06	13	40.12	5	41.27	40.15	8	39,164	0.02%
2018/12/05	9	42.02	29	41.96	41.90	-20	39,076	-0.05%
2018/12/04	6	43.83	20	43.39	43.20	-14	39,419	-0.04%
2018/12/03	62	44.80	27	44.46	44.20	35	39,430	0.09%
2018/11/30	14	43.23	6	42.73	43.20	8	38,819	0.02%
2018/11/29	10	41.96	13	41.82	42.50	-3	38,225	-0.01%
2018/11/28	7	40.18	19	39.83	39.85	-12	37,146	-0.03%
2018/11/27	4	39.68	16	39.41	39.40	-12	36,504	-0.03%
2018/11/26	5	38.01	1	38.15	38.20	4	35,653	0.01%
2018/11/23	11	38.78	14	38.47	37.35	-3	35,760	-0.01%
2018/11/22	8	38.68	55	38.22	38.15	-47	35,578	-0.13%
2018/11/21	15	39.45	66	39.57	39.50	-51	35,256	-0.14%
2018/11/20	0	0.00	1	37.95	37.45	-1	34,251	0.00%
2018/11/19	3	37.32	2	37.30	37.70	1	34,401	0.00%
2018/11/16	4	37.90	2	37.78	36.75	2	34,265	0.01%
2018/11/15	2	37.00	2	37.00	37.70	0	33,749	0.00%
2018/11/14	21	37.26	4	37.45	37.00	17	33,259	0.05%
2018/11/13	5	37.18	5	37.72	38.35	0	32,871	0.00%
2018/11/12	1	37.05	1	37.30	37.80	0	32,467	0.00%
2018/11/09	10	36.45	0	0.00	37.00	10	32,209	0.03%
2018/11/08	6	36.98	13	37.23	36.25	-7	31,899	-0.02%
2018/11/07	2	34.35	5	35.33	35.80	-3	31,002	-0.01%
2018/11/06	3	33.47	0	0.00	32.55	3	30,328	0.01%
2018/11/02	2	33.73	6	33.15	33.30	-4	29,779	-0.01%
2018/11/01	28	33.55	24	33.13	32.75	4	29,018	0.01%
2018/10/31	0	0.00	3	31.35	31.40	-3	27,766	-0.01%
2018/10/25	20	26.60	0	0.00	26.55	20	27,120	0.07%
2018/10/24	10	29.90	1	30.40	29.50	9	26,849	0.03%
2018/10/23	10	31.35	0	0.00	31.35	10	26,639	0.04%
2018/10/19	1	32.10	2	31.90	32.35	-1	26,568	0.00%
2018/10/18	1	34.00	1	33.25	33.25	0	26,457	0.00%
2018/10/17	4	33.99	5	33.50	33.10	-1	26,349	0.00%
2018/10/16	4	34.13	8	33.61	33.25	-4	26,327	-0.02%
2018/10/15	2	31.50	2	32.28	32.00	0	26,269	0.00%
2018/10/12	8	32.01	1	31.40	31.85	7	26,475	0.03%
2018/10/11	2	31.85	0	0.00	31.80	2	26,210	0.01%
2018/10/09	25	35.99	26	35.64	35.30	-1	26,240	0.00%
2018/10/08	2	36.93	2	35.13	35.15	0	26,051	0.00%
2018/10/05	3	38.52	3	36.47	36.80	0	25,907	0.00%
2018/10/04	2	40.70	1	40.40	40.00	1	25,635	0.00%
2018/10/03	0	0.00	3	41.12	40.40	-3	25,839	-0.01%
2018/10/02	11	42.71	0	0.00	42.60	11	26,084	0.04%
2018/10/01	4	42.88	1	43.50	43.20	3	26,286	0.01%
2018/09/28	1	42.85	2	43.20	43.50	-1	26,732	0.00%
2018/09/27	3	43.23	9	42.35	42.20	-6	26,709	-0.02%
2018/09/26	10	43.94	0	0.00	43.80	10	27,040	0.04%
2018/09/25	8	45.16	5	45.11	44.15	3	26,956	0.01%
2018/09/21	30	43.56	29	43.68	43.85	1	26,206	0.00%
2018/09/20	3	41.55	5	41.09	40.75	-2	25,600	-0.01%
2018/09/19	2	41.70	1	41.75	40.20	1	25,686	0.00%
2018/09/18	3	41.35	1	40.95	40.95	2	25,896	0.01%
2018/09/17	3	42.22	2	42.35	42.40	1	26,186	0.00%
2018/09/14	0	0.00	10	40.49	41.45	-10	25,773	-0.04%
2018/09/13	2	38.70	1	37.95	37.70	1	25,506	0.00%
2018/09/11	6	39.86	23	39.56	39.60	-17	25,723	-0.07%
2018/09/10	24	37.59	2	39.85	37.45	22	25,491	0.09%
2018/09/07	0	0.00	276	40.37	41.50	-276	25,119	-1.10%	大賣/鉅額交易
2018/09/06	31	44.41	31	44.81	44.00	0	25,060	0.00%
2018/09/03	31	44.60	0	0.00	43.55	31	27,874	0.11%
2018/08/31	30	46.20	0	0.00	47.25	30	28,015	0.11%
2018/08/30	0	0.00	31	48.49	47.50	-31	28,162	-0.11%
2018/08/29	42	47.21	1	47.60	47.60	41	28,205	0.15%
2018/08/27	16	45.55	63	44.62	47.20	-47	28,901	-0.16%
2018/08/24	142	43.22	51	43.99	42.95	91	29,383	0.31%	大買/
2018/08/20	72	47.81	0	0.00	47.00	72	34,269	0.21%
2018/08/17	33	50.58	32	52.21	51.80	1	34,573	0.00%
2018/08/16	2	50.50	2	51.15	51.20	0	34,777	0.00%
2018/08/15	104	51.01	0	0.00	50.20	104	35,119	0.30%	大買/鉅額交易
2018/08/14	3	53.20	203	52.27	53.50	-200	35,718	-0.56%	大賣/鉅額交易
2018/08/13	3	54.83	0.5	53.90	53.60	2.5	35,970	0.01%
2018/08/10	2	60.20	0	0.00	58.80	2	36,641	0.01%
2018/08/09	4	59.40	5	59.24	59.60	-1	38,103	0.00%
2018/08/08	5	59.26	8	59.22	58.60	-3	39,838	-0.01%
2018/08/07	0	0.00	1	58.70	59.50	-1	40,602	0.00%
2018/08/06	1	57.40	0	0.00	58.30	1	41,808	0.00%
2018/08/03	8	56.40	8.3	55.94	57.80	-0.3	42,958	0.00%
2018/08/02	119	58.27	1	56.50	56.50	118	43,259	0.27%	大買/鉅額交易
2018/08/01	2	61.30	0	0.00	61.80	2	43,841	0.00%
2018/07/31	21	62.30	5	62.10	63.00	16	45,167	0.04%
2018/07/26	1	64.30	0	0.00	63.30	1	45,878	0.00%
2018/07/24	0	0.00	1	62.60	62.90	-1	46,194	0.00%
2018/07/23	11	60.05	0	0.00	62.80	11	46,073	0.02%
2018/07/20	1	65.80	0.5	62.40	62.40	0.5	46,066	0.00%
2018/07/19	0	0.00	1	64.00	64.00	-1	45,727	0.00%
2018/07/18	0	0.00	1	63.00	61.50	-1	46,120	0.00%
2018/07/17	0	0.00	2	63.25	62.60	-2	46,538	0.00%
2018/07/16	1	63.40	24	64.31	64.30	-23	47,402	-0.05%
2018/07/13	0	0.00	27	63.44	62.30	-27	48,285	-0.06%
2018/07/12	1	62.00	1	62.70	62.10	0	47,998	0.00%
2018/07/11	4	61.83	7	61.90	62.00	-3	47,915	-0.01%
2018/07/10	3	61.30	10	61.24	62.40	-7	47,730	-0.01%
2018/07/09	6	58.88	2	59.20	57.80	4	47,682	0.01%
2018/07/06	6	57.63	6	57.23	58.70	0	47,345	0.00%
2018/07/05	3	54.30	38	54.08	53.90	-35	46,923	-0.07%
2018/07/04	26	55.69	5	55.70	53.00	21	46,768	0.04%
2018/07/03	1	59.80	8	58.60	58.10	-7	46,387	-0.02%
2018/07/02	4	60.85	0	0.00	59.10	4	46,387	0.01%
2018/06/29	3	60.87	2	61.10	62.30	1	46,271	0.00%
2018/06/28	0	0.00	5	61.68	60.80	-5	46,268	-0.01%
2018/06/27	13	61.05	4	59.90	61.60	9	45,965	0.02%
2018/06/26	15	60.57	14	59.83	60.70	1	45,735	0.00%
2018/06/25	25	59.47	4	59.65	57.60	21	45,247	0.05%
2018/06/22	1	59.70	0	0.00	59.70	1	45,234	0.00%
2018/06/21	3	61.83	1	63.10	62.50	2	45,060	0.00%
2018/06/20	26	62.32	7.3	62.38	60.60	18.7	44,997	0.04%
2018/06/19	5	65.04	1	64.70	64.50	4	44,847	0.01%
2018/06/15	2	67.10	0	0.00	66.60	2	44,751	0.00%
2018/06/14	21	68.12	2	67.50	68.10	19	44,648	0.04%
2018/06/13	1	67.80	1	67.00	67.00	0	44,859	0.00%
2018/06/12	20	71.85	70	73.20	70.00	-50	44,681	-0.11%
2018/06/11	26	68.28	29	69.09	69.70	-3	43,257	-0.01%
2018/06/08	14	62.51	1	63.10	63.40	13	42,538	0.03%
2018/06/07	6	66.22	7	65.59	65.00	-1	42,363	0.00%
2018/06/06	5	65.58	9	65.80	66.00	-4	42,989	-0.01%
2018/06/05	10	64.25	9	64.09	63.70	1	43,474	0.00%
2018/06/04	4	67.93	1	66.50	67.30	3	42,688	0.01%
2018/06/01	2	69.90	14	67.56	67.10	-12	42,378	-0.03%
2018/05/31	54	70.76	15	72.22	69.90	39	41,822	0.09%
2018/05/30	5	66.62	9	66.54	67.80	-4	40,393	-0.01%
2018/05/29	5	68.02	20	67.57	66.40	-15	39,562	-0.04%
2018/05/28	18	64.46	45	64.71	64.80	-27	37,968	-0.07%
2018/05/25	3	60.20	1	60.60	60.50	2	36,847	0.01%
2018/05/24	0	0.00	0.5	59.30	59.30	-0.5	36,381	0.00%
2018/05/23	21	59.74	7	59.47	58.90	14	36,141	0.04%
2018/05/22	20	61.26	38	61.40	58.50	-18	35,613	-0.05%
2018/05/21	8	63.41	1	63.00	62.60	7	34,997	0.02%
2018/05/18	23	62.80	24	62.66	63.20	-1	34,507	0.00%
2018/05/17	25	62.31	16	62.34	61.20	9	33,760	0.03%
2018/05/16	8	61.28	124	61.74	62.00	-116	32,460	-0.36%	大賣/鉅額交易
2018/05/15	15	57.85	4	57.45	57.30	11	31,009	0.04%
2018/05/14	8	55.36	49	56.92	58.10	-41	30,392	-0.13%
2018/05/11	63	54.94	18	54.39	52.90	45	29,133	0.15%
2018/05/10	22	51.70	31	51.94	53.50	-9	27,993	-0.03%
2018/05/09	71	53.27	11	52.69	52.50	60	27,547	0.22%
2018/05/08	5	53.26	25	52.28	53.80	-20	26,881	-0.07%
2018/05/07	1	48.35	1	48.55	50.00	0	25,652	0.00%
2018/05/04	40	47.91	0	0.00	47.25	40	25,600	0.16%
2018/05/03	2	49.75	32	49.67	48.75	-30	25,913	-0.12%
2018/05/02	20	47.90	1	49.00	48.90	19	25,992	0.07%
2018/04/27	2	46.95	0	0.00	46.50	2	27,327	0.01%
2018/04/26	1	48.00	1	47.10	45.90	0	28,276	0.00%
2018/04/25	20	46.50	21	47.59	47.60	-1	28,445	0.00%
2018/04/24	36	47.19	63	48.67	46.25	-27	29,126	-0.09%
2018/04/23	10	50.17	17	49.99	48.80	-7	28,557	-0.02%
2018/04/20	27	49.57	12	49.08	48.70	15	28,578	0.05%
2018/04/19	5	47.43	16	48.11	49.10	-11	27,712	-0.04%
2018/04/17	5	44.05	0	0.00	44.05	5	26,930	0.02%
2018/04/13	0	0.00	44	46.62	45.65	-44	27,575	-0.16%
2018/04/12	0	0.00	1	45.45	44.90	-1	27,359	0.00%
2018/04/11	20	45.05	1	45.65	45.05	19	28,225	0.07%
2018/04/10	0	0.00	100	44.95	44.60	-100	28,851	-0.35%
2018/04/09	1	45.00	3	44.63	43.80	-2	29,531	-0.01%
2018/04/03	0	0.00	24	43.77	44.25	-24	29,498	-0.08%
2018/04/02	1	43.25	2	43.15	43.05	-1	29,804	0.00%
2018/03/31	14	43.75	0	0.00	44.00	14	29,953	0.05%
2018/03/30	6	45.31	2	45.05	44.70	4	30,304	0.01%
2018/03/29	23	46.25	13	46.49	45.50	10	30,876	0.03%
2018/03/28	20	46.13	23	45.95	45.80	-3	30,715	-0.01%
2018/03/27	10	47.36	26	46.73	47.15	-16	30,879	-0.05%
2018/03/23	23	45.52	1	45.40	45.00	22	31,596	0.07%
2018/03/22	9	48.36	2	48.08	47.05	7	31,550	0.02%
2018/03/21	21	47.21	10	47.85	47.00	11	31,458	0.03%
2018/03/20	20	47.18	23	47.21	47.25	-3	31,677	-0.01%
2018/03/19	27	48.26	32	48.38	47.65	-5	31,851	-0.02%
2018/03/16	12	48.49	3	47.83	47.20	9	31,592	0.03%
2018/03/15	1	46.45	5	46.55	47.00	-4	31,638	-0.01%
2018/03/14	2	47.03	1	48.25	46.90	1	31,960	0.00%
2018/03/13	8	48.33	10	48.25	48.55	-2	32,804	-0.01%
2018/03/12	32	47.89	11	47.98	47.75	21	33,151	0.06%
2018/03/09	51	46.14	33	46.67	47.50	18	33,111	0.05%
2018/03/07	1	42.55	1	42.45	42.70	0	33,542	0.00%
2018/03/06	3	42.58	2	43.00	42.40	1	33,993	0.00%
2018/03/05	42	41.90	5	41.40	41.40	37	34,392	0.11%
2018/03/02	10	44.15	20	44.20	44.10	-10	34,552	-0.03%
2018/03/01	30	44.90	0	0.00	45.00	30	35,135	0.09%
2018/02/26	0	0.00	6	45.90	45.50	-6	36,140	-0.02%
2018/02/21	4	44.40	7	44.93	45.00	-3	39,623	-0.01%
2018/02/12	5	43.20	0	0.00	43.00	5	39,949	0.01%
2018/02/09	3	41.42	5	42.44	42.90	-2	40,294	0.00%
2018/02/08	13	43.56	7	44.60	43.50	6	40,591	0.01%
2018/02/07	8	44.94	18	45.63	45.10	-10	40,855	-0.02%
2018/02/06	8	45.48	5	42.95	42.50	3	41,706	0.01%
2018/02/05	1	45.30	10	46.70	47.20	-9	43,336	-0.02%
2018/02/01	7	48.36	6	48.02	48.00	1	46,364	0.00%
2018/01/31	13	47.67	1	47.50	48.00	12	47,867	0.03%
2018/01/30	11	48.69	1	48.55	48.60	10	48,603	0.02%
2018/01/29	2	49.48	2	49.50	49.85	0	48,644	0.00%
2018/01/26	43	49.95	17	49.84	49.00	26	48,988	0.05%
2018/01/25	38	51.08	21	51.26	49.50	17	48,892	0.03%
2018/01/24	13	51.93	26	52.45	52.30	-13	48,813	-0.03%
2018/01/23	47	53.10	28	54.01	52.40	19	49,067	0.04%
2018/01/22	30	51.49	48	52.14	53.60	-18	48,434	-0.04%
2018/01/19	21	48.30	20	48.59	48.75	1	49,111	0.00%
2018/01/18	48	48.48	31	48.38	47.90	17	49,222	0.03%
2018/01/17	29	47.36	14	47.40	46.90	15	49,485	0.03%
2018/01/16	20	47.62	26	47.51	47.05	-6	50,360	-0.01%
2018/01/15	7	46.31	9	46.58	47.00	-2	51,050	0.00%
2018/01/12	11	46.49	18	46.54	45.90	-7	51,888	-0.01%
2018/01/11	25	45.71	24	46.01	46.20	1	52,157	0.00%
2018/01/10	17	46.04	17	46.42	45.85	0	52,303	0.00%
2018/01/09	15	46.81	24	46.43	47.25	-9	52,530	-0.02%
2018/01/08	15	46.24	11	46.03	45.05	4	52,941	0.01%
2018/01/05	24	48.12	33	47.64	47.15	-9	53,817	-0.02%
2018/01/04	32	45.87	3	45.30	46.50	29	54,411	0.05%
2018/01/03	14	44.08	7	44.45	43.95	7	53,809	0.01%
2018/01/02	8	42.48	17	42.40	42.35	-9	53,322	-0.02%