合晶 (6182)-致和-高雄券商分點個股進出

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

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－致和-高雄券商分點個股進出

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

致和-高雄券商分點個股進出
致和-高雄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
2024/05/10	0	0.00	40	39.80	39.95	-40	2,954	-1.35%
2024/05/09	0	0.00	1	39.00	39.30	-1	2,923	-0.03%
2024/05/08	10	38.80	0	0.00	38.80	10	2,934	0.34%
2024/05/07	0	0.00	1	38.95	39.20	-1	2,925	-0.03%
2024/05/03	10	38.90	0	0.00	38.85	10	2,924	0.34%
2024/04/29	0	0.00	10	39.40	39.50	-10	2,941	-0.34%
2024/04/25	0	0.00	1	39.20	39.20	-1	2,940	-0.03%
2024/04/18	0	0.00	4	39.95	39.70	-4	2,977	-0.13%
2024/04/16	10	39.30	0	0.00	38.90	10	2,945	0.34%
2024/04/10	0	0.00	4	40.20	39.95	-4	3,008	-0.13%
2024/04/02	0	0.00	0.2	40.10	40.15	-0.2	3,112	-0.01%
2024/04/01	10	39.98	0	0.00	39.90	10	3,203	0.31%
2024/03/29	0	0.00	0.1	38.90	39.00	-0.1	3,209	0.00%
2024/03/28	15	39.05	0	0.00	38.80	15	3,278	0.46%
2024/03/27	0	0.00	0.1	38.80	39.00	-0.1	3,324	0.00%
2024/03/26	20	39.20	0	0.00	38.75	20	3,388	0.59%
2024/03/22	1	40.10	1	39.95	39.70	0	3,537	0.00%
2024/03/21	20	40.10	0	0.00	40.00	20	3,678	0.54%
2024/03/19	20	39.89	0	0.00	39.60	20	4,036	0.50%
2024/03/14	0	0.00	2	40.23	40.20	-2	4,547	-0.04%
2024/03/11	2	42.15	2	41.83	41.60	0	4,453	0.00%
2024/03/08	4	42.22	4	42.55	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	0	40.15	0	0.00	39.85	0	3,958	0.00%
2024/03/04	5	40.10	0	0.00	40.10	5	3,992	0.13%
2024/03/01	0	0.00	0.1	40.20	39.90	-0.1	4,022	0.00%
2024/02/29	20	39.90	0	0.00	39.80	20	4,017	0.50%
2024/02/23	2	41.70	0	0.00	41.00	2	3,963	0.05%
2024/02/19	1.1	41.71	0	0.00	41.70	1.1	3,969	0.03%
2024/02/16	2	41.40	0	0.00	41.40	2	3,966	0.05%
2024/02/05	1	40.60	0	0.00	40.70	1	3,961	0.03%
2024/02/02	0	0.00	0	41.00	41.00	0	3,969	0.00%
2024/01/31	0.1	41.25	0	0.00	41.25	0.1	4,029	0.00%
2024/01/29	0	0.00	2	41.25	41.30	-2	4,119	-0.05%
2024/01/19	0	0.00	10	42.12	42.15	-10	4,291	-0.23%
2024/01/18	1	41.70	0	0.00	41.60	1	4,334	0.02%
2024/01/12	0	0.00	1	42.95	42.75	-1	4,315	-0.02%
2024/01/10	1	42.50	0	0.00	42.35	1	4,351	0.02%
2024/01/08	0	0.00	2	43.58	43.55	-2	4,326	-0.05%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2024/01/04	2	42.95	0	0.00	43.25	2	4,341	0.05%
2024/01/02	1	43.20	0	0.00	43.05	1	4,297	0.02%
2023/12/22	1	44.05	0	0.00	44.10	1	4,096	0.02%
2023/12/21	1	44.10	0	0.00	44.05	1	4,051	0.02%
2023/12/20	2	44.90	0	0.00	44.65	2	3,989	0.05%
2023/12/18	1	46.05	4	47.90	46.05	-3	3,839	-0.08%
2023/12/15	0	0.00	2	48.43	48.05	-2	3,768	-0.05%
2023/12/14	1	46.35	1	46.75	47.40	0	3,495	0.00%
2023/12/13	7	48.09	3	48.43	46.45	4	3,474	0.12%
2023/12/12	0	0.00	2	46.55	47.60	-2	3,179	-0.06%
2023/11/29	0	0.00	3	44.98	45.20	-3	3,346	-0.09%
2023/11/28	0	0.00	1	44.55	44.85	-1	3,332	-0.03%
2023/11/24	0	0.00	10	44.20	43.85	-10	3,305	-0.30%
2023/11/09	0	0.00	22	42.37	42.40	-22	3,456	-0.64%
2023/11/07	1	43.00	0	0.00	43.00	1	3,444	0.03%
2023/11/06	2	43.73	0	0.00	43.50	2	3,448	0.06%
2023/11/01	0	0.00	1	43.45	44.60	-1	3,501	-0.03%
2023/10/31	3	44.08	1	44.25	43.60	2	3,473	0.06%
2023/10/30	1	45.35	0	0.00	45.10	1	3,470	0.03%
2023/10/17	1	46.55	1	46.05	46.05	0	3,611	0.00%
2023/10/13	0	0.00	1	46.60	46.50	-1	3,861	-0.03%
2023/10/05	0	0.00	1	45.80	46.00	-1	4,280	-0.02%
2023/10/04	0	0.00	2	44.75	44.95	-2	4,411	-0.05%
2023/10/02	0	0.00	5	44.95	45.00	-5	4,520	-0.11%
2023/09/27	1	44.00	0	0.00	44.00	1	4,641	0.02%
2023/09/26	0	0.00	0	44.65	44.65	0	4,648	0.00%
2023/09/22	0	0.00	1	44.85	45.20	-1	4,714	-0.02%
2023/09/12	0	0.00	2	45.80	45.65	-2	4,776	-0.04%
2023/09/08	0	0.00	2	44.80	44.85	-2	5,009	-0.04%
2023/09/07	3	44.82	0	0.00	44.85	3	4,970	0.06%
2023/09/04	0	0.00	3	43.25	43.20	-3	4,859	-0.06%
2023/09/01	0	0.00	7	43.07	43.10	-7	4,864	-0.14%
2023/08/29	0	0.00	2	42.55	42.50	-2	4,909	-0.04%
2023/08/24	0	0.00	20	41.65	41.75	-20	4,913	-0.41%
2023/08/23	0	0.00	10	42.10	42.00	-10	4,928	-0.20%
2023/08/16	5	39.90	20	39.95	39.90	-15	4,857	-0.31%
2023/08/11	0	0.00	1	39.95	39.95	-1	4,795	-0.02%
2023/08/10	2	39.98	0	0.00	40.00	2	4,773	0.04%
2023/08/02	3	42.30	0	0.00	42.45	3	4,603	0.07%
2023/08/01	0	0.00	1	42.60	43.05	-1	4,540	-0.02%
2023/07/31	11	42.63	0	0.00	42.50	11	4,534	0.24%
2023/07/28	0	0.00	1	43.70	43.50	-1	4,463	-0.02%
2023/07/27	3	43.40	4	43.53	43.60	-1	4,464	-0.02%
2023/07/26	11	42.83	0	0.00	42.75	11	4,454	0.25%
2023/07/24	10	43.05	0	0.00	43.05	10	4,423	0.23%
2023/07/21	2	44.60	0	0.00	44.40	2	4,421	0.05%
2023/07/20	2	45.78	2	45.60	45.60	0	4,426	0.00%
2023/07/19	9	46.49	0	0.00	45.60	9	4,456	0.20%
2023/07/17	0	0.00	2	48.80	48.90	-2	4,293	-0.05%
2023/07/14	5	47.20	4	48.16	48.45	1	4,239	0.02%
2023/07/13	1	48.10	0	0.00	47.35	1	4,166	0.02%
2023/07/12	1	48.10	1	48.15	48.10	0	4,123	0.00%
2023/07/11	3	47.75	0	0.00	47.80	3	4,014	0.07%
2023/07/10	2	47.50	0	0.00	47.30	2	3,981	0.05%
2023/07/07	2	46.80	1	46.60	46.70	1	3,963	0.03%
2023/07/06	2	47.65	1	47.70	47.75	1	3,922	0.03%
2023/06/30	0	0.00	20	47.20	47.30	-20	3,822	-0.52%
2023/06/29	0	0.00	1	46.65	46.95	-1	3,842	-0.03%
2023/06/28	0	0.00	4	47.13	47.20	-4	3,834	-0.10%
2023/06/27	5	47.10	7	47.39	46.60	-2	3,836	-0.05%
2023/06/19	3	46.30	0	0.00	46.25	3	4,117	0.07%
2023/06/16	5	46.50	30	46.50	46.65	-25	4,269	-0.59%
2023/06/15	11	46.11	3	46.22	46.40	8	4,270	0.19%
2023/06/14	3	46.20	4	46.19	46.30	-1	4,244	-0.02%
2023/06/13	20	44.50	0	0.00	44.50	20	4,099	0.49%
2023/06/12	0	0.00	1	43.75	43.85	-1	4,195	-0.02%
2023/06/08	1	44.15	0	0.00	44.05	1	4,254	0.02%
2023/06/06	4	45.39	1	45.20	45.20	3	4,371	0.07%
2023/06/05	0	0.00	2	45.40	45.40	-2	4,430	-0.05%
2023/05/31	0	0.00	30	44.80	44.95	-30	4,466	-0.67%
2023/05/30	2	44.93	10	44.90	44.95	-8	4,461	-0.18%
2023/05/29	1	44.90	0	0.00	44.80	1	4,461	0.02%
2023/05/23	0	0.00	5	44.25	44.10	-5	4,510	-0.11%
2023/05/19	0	0.00	3	43.50	43.20	-3	4,523	-0.07%
2023/05/11	1	42.55	0	0.00	42.05	1	4,834	0.02%
2023/05/03	1	44.00	0	0.00	44.10	1	5,198	0.02%
2023/05/02	3	43.55	2	43.90	44.00	1	5,268	0.02%
2023/04/28	5	43.20	0	0.00	43.20	5	5,378	0.09%
2023/04/27	2	43.05	2	42.88	43.20	0	5,360	0.00%
2023/04/26	4	42.21	2	42.35	42.50	2	5,334	0.04%
2023/04/25	3	43.52	4	43.08	42.55	-1	5,320	-0.02%
2023/04/24	1	43.70	0	0.00	43.55	1	5,314	0.02%
2023/04/21	20	45.03	0	0.00	44.10	20	5,301	0.38%
2023/04/20	2	45.50	1	45.45	45.15	1	5,273	0.02%
2023/04/19	11	45.31	1	45.65	45.25	10	5,337	0.19%
2023/04/18	1	46.15	1	46.45	46.15	0	5,261	0.00%
2023/04/17	11	46.20	0	0.00	46.15	11	5,238	0.21%
2023/04/13	4	47.35	0	0.00	46.85	4	5,147	0.08%
2023/04/10	1	48.55	0	0.00	48.65	1	4,980	0.02%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/04/06	1	47.65	0	0.00	47.60	1	4,906	0.02%
2023/03/31	0	0.00	2	48.70	48.50	-2	4,867	-0.04%
2023/03/24	2	49.30	1	49.45	49.35	1	4,633	0.02%
2023/03/23	0	0.00	3	49.45	49.55	-3	4,531	-0.07%
2023/03/22	1	48.85	1	48.80	48.90	0	4,355	0.00%
2023/03/21	1	48.20	0	0.00	47.70	1	4,191	0.02%
2023/03/20	0	0.00	11	46.85	47.20	-11	4,007	-0.27%
2023/03/17	0	0.00	1	46.45	46.20	-1	3,945	-0.03%
2023/03/16	0	0.00	1	46.45	46.45	-1	3,860	-0.03%
2023/03/15	1	45.50	3	46.22	45.95	-2	3,782	-0.05%
2023/03/14	2	44.50	0	0.00	44.90	2	3,738	0.05%
2023/03/10	1	46.50	0	0.00	45.40	1	3,731	0.03%
2023/03/08	0	0.00	1	45.65	46.90	-1	3,772	-0.03%
2023/03/06	0	0.00	5	45.85	46.05	-5	3,738	-0.13%
2023/03/03	1	44.80	0	0.00	45.00	1	3,738	0.03%
2023/03/01	0	0.00	1	44.80	45.10	-1	3,897	-0.03%
2023/02/24	1	45.00	0	0.00	44.90	1	3,889	0.03%
2023/02/22	2	44.85	0	0.00	45.15	2	3,948	0.05%
2023/02/21	2	46.10	0	0.00	45.85	2	3,949	0.05%
2023/02/20	0	0.00	1	46.35	46.35	-1	4,028	-0.02%
2023/02/17	0	0.00	0.3	46.25	46.25	-0.3	4,126	-0.01%
2023/02/16	0	0.00	1	45.45	46.45	-1	4,165	-0.02%
2023/02/15	1	44.85	1	45.00	45.05	0	4,284	0.00%
2023/02/14	0	0.00	1	45.55	45.05	-1	4,354	-0.02%
2023/02/13	1	45.15	5	45.20	45.15	-4	4,433	-0.09%
2023/02/10	1	45.75	0	0.00	45.70	1	4,528	0.02%
2023/02/08	2	46.15	0	0.00	46.15	2	4,578	0.04%
2023/02/06	1.1	44.94	0	0.00	44.70	1.1	4,616	0.02%
2023/02/02	0	0.00	21	46.24	46.10	-21	4,610	-0.46%
2023/02/01	0.1	45.30	0	0.00	45.50	0.1	4,585	0.00%
2023/01/31	3	44.58	1	44.75	44.85	2	4,618	0.04%
2023/01/30	0.1	44.55	2	43.88	44.50	-1.9	4,570	-0.04%
2023/01/16	0	0.00	7	42.00	42.20	-7	4,562	-0.15%
2023/01/12	1	42.60	0	0.00	42.55	1	4,600	0.02%
2023/01/10	0	0.00	1	43.60	43.90	-1	4,666	-0.02%
2023/01/09	1	44.30	0	0.00	44.25	1	4,683	0.02%
2023/01/03	0	0.00	1	41.00	41.45	-1	4,896	-0.02%
2022/12/23	1	41.70	1	41.50	41.80	0	5,471	0.00%
2022/12/22	1	41.95	1	42.30	41.95	0	5,563	0.00%
2022/12/21	4	41.90	0	0.00	41.65	4	5,752	0.07%
2022/12/20	4	41.98	0	0.00	41.85	4	6,069	0.07%
2022/12/19	0	0.00	1	43.70	43.40	-1	6,280	-0.02%
2022/12/16	1	43.65	0	0.00	43.65	1	6,368	0.02%
2022/12/12	0	0.00	2	43.70	43.75	-2	6,505	-0.03%
2022/12/09	1	44.30	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.70	0	0.00	44.85	1	6,563	0.02%
2022/12/06	6	46.80	0	0.00	46.00	6	6,609	0.09%
2022/12/01	0	0.00	1	47.20	47.70	-1	6,644	-0.02%
2022/11/30	0	0.00	3	45.70	45.95	-3	6,594	-0.05%
2022/11/29	2	44.80	1	45.10	45.20	1	6,728	0.01%
2022/11/28	2	45.55	0	0.00	45.55	2	6,740	0.03%
2022/11/25	1	46.25	2	46.43	45.90	-1	6,802	-0.01%
2022/11/24	0	0.00	19	46.29	46.50	-19	6,820	-0.28%
2022/11/23	3	45.48	0	0.00	45.20	3	6,795	0.04%
2022/11/21	0	0.00	1	45.90	45.85	-1	7,128	-0.01%
2022/11/18	3	45.90	0	0.00	45.65	3	7,432	0.04%
2022/11/17	0	0.00	1	46.25	46.20	-1	7,423	-0.01%
2022/11/16	3	45.80	2	46.00	46.10	1	7,464	0.01%
2022/11/15	1	45.40	2	45.83	46.00	-1	7,430	-0.01%
2022/11/11	1	45.40	11	45.14	44.75	-10	7,530	-0.13%
2022/11/10	9	43.66	7	43.76	43.80	2	7,430	0.03%
2022/11/09	0	0.00	10	42.76	43.00	-10	7,527	-0.13%
2022/11/07	4	41.96	4	42.35	42.35	0	7,805	0.00%
2022/11/04	1	41.25	0	0.00	42.20	1	8,032	0.01%
2022/11/03	0	0.00	1	41.45	41.40	-1	8,027	-0.01%
2022/11/02	5	40.75	2	41.30	41.00	3	8,098	0.04%
2022/10/28	4	39.26	3	39.07	39.05	1	8,131	0.01%
2022/10/27	2	39.60	6	39.80	39.95	-4	8,121	-0.05%
2022/10/26	0	0.00	2	37.90	37.60	-2	8,063	-0.02%
2022/10/25	1	38.85	0	0.00	38.30	1	8,072	0.01%
2022/10/24	2	39.60	0	0.00	38.95	2	8,111	0.02%
2022/10/20	1	38.80	1	39.50	38.70	0	8,089	0.00%
2022/10/18	8	39.56	0	0.00	39.55	8	8,090	0.10%
2022/10/17	1	37.50	1	38.95	39.80	0	8,162	0.00%
2022/10/14	0	0.00	3	38.67	38.95	-3	8,231	-0.04%
2022/10/13	1	37.50	0	0.00	36.40	1	8,282	0.01%
2022/10/12	0	0.00	1	38.80	38.70	-1	8,242	-0.01%
2022/10/11	1	38.30	1	38.80	38.40	0	8,291	0.00%
2022/10/07	1	40.35	1	40.60	40.60	0	8,336	0.00%
2022/10/06	1	41.05	0	0.00	41.10	1	8,352	0.01%
2022/10/05	3	41.25	4	41.53	40.80	-1	8,345	-0.01%
2022/10/04	0	0.00	3	39.68	39.90	-3	8,311	-0.04%
2022/10/03	3	38.42	1	39.05	38.60	2	8,391	0.02%
2022/09/30	0	0.00	2	38.33	39.45	-2	8,407	-0.02%
2022/09/29	2	38.98	3	39.05	38.30	-1	8,428	-0.01%
2022/09/28	1	38.65	1	40.20	37.90	0	8,439	0.00%
2022/09/27	3	39.77	4	38.48	40.30	-1	8,331	-0.01%
2022/09/26	7	40.97	11	40.20	40.15	-4	8,083	-0.05%
2022/09/23	3	44.90	1	44.85	44.60	2	7,976	0.03%
2022/09/22	1	44.55	6	44.70	45.80	-5	7,992	-0.06%
2022/09/21	4	45.53	1	45.35	45.35	3	7,978	0.04%
2022/09/20	1	47.20	1	47.90	46.60	0	7,971	0.00%
2022/09/19	7	47.47	0	0.00	46.80	7	8,015	0.09%
2022/09/16	5	47.67	0	0.00	47.25	5	8,045	0.06%
2022/09/15	1	49.15	6	48.80	48.25	-5	8,114	-0.06%
2022/09/14	2	47.45	0	0.00	48.80	2	8,186	0.02%
2022/09/07	2	46.50	15	46.35	46.50	-13	8,480	-0.15%
2022/09/06	0	0.00	1	47.30	47.30	-1	8,494	-0.01%
2022/09/05	5	49.37	0	0.00	48.50	5	8,483	0.06%
2022/09/02	2	51.40	6	51.58	51.00	-4	8,479	-0.05%
2022/09/01	20	51.28	0	0.00	51.10	20	8,484	0.24%
2022/08/31	6	51.63	1	52.20	52.20	5	8,464	0.06%
2022/08/30	3	51.60	4	51.85	52.00	-1	8,477	-0.01%
2022/08/29	6	50.77	1	51.00	50.70	5	8,441	0.06%
2022/08/26	18	53.11	0.4	53.60	52.70	17.6	8,393	0.21%
2022/08/25	2.4	52.48	14	52.92	53.60	-11.6	8,176	-0.14%
2022/08/24	2	51.20	2	50.50	50.30	0	7,970	0.00%
2022/08/23	6	49.97	2	50.30	50.70	4	8,204	0.05%
2022/08/22	2	50.80	0	0.00	50.80	2	8,484	0.02%
2022/08/19	1	51.60	6	51.98	51.60	-5	8,626	-0.06%
2022/08/18	8	50.48	2	51.55	51.50	6	8,886	0.07%
2022/08/17	2	51.20	4	50.98	50.90	-2	8,984	-0.02%
2022/08/16	2	51.00	3	51.37	51.00	-1	9,064	-0.01%
2022/08/12	4	50.38	4	50.53	50.30	0	8,964	0.00%
2022/08/11	7	49.51	9.8	49.49	49.60	-2.8	8,792	-0.03%
2022/08/10	0	0.00	3	47.55	47.60	-3	8,698	-0.03%
2022/08/09	0	0.00	5	47.05	47.10	-5	8,845	-0.06%
2022/08/08	5	45.90	0	0.00	45.95	5	9,344	0.05%
2022/08/04	0.2	44.62	0	0.00	45.30	0.2	9,801	0.00%
2022/08/03	0	0.00	1	45.15	45.10	-1	9,954	-0.01%
2022/08/02	3	45.47	0	0.00	45.45	3	10,187	0.03%
2022/07/26	0	0.00	1	46.10	45.90	-1	10,981	-0.01%
2022/07/21	1	47.65	3	48.58	48.95	-2	11,207	-0.02%
2022/07/20	1	47.55	1	48.20	47.25	0	11,225	0.00%
2022/07/19	2	46.65	0	0.00	46.55	2	11,345	0.02%
2022/07/15	1.5	47.33	0	0.00	47.55	1.5	11,364	0.01%
2022/07/14	0	0.00	1	46.20	46.15	-1	11,335	-0.01%
2022/07/13	2	45.50	1	45.25	44.80	1	11,443	0.01%
2022/07/12	1	44.80	0	0.00	44.00	1	11,600	0.01%
2022/07/07	0	0.00	10	44.10	44.90	-10	11,800	-0.08%
2022/07/06	0	0.00	1	44.50	43.30	-1	12,100	-0.01%
2022/07/05	0	0.00	5	45.66	46.00	-5	12,371	-0.04%
2022/07/04	0	0.00	1	44.40	44.55	-1	12,364	-0.01%
2022/07/01	2	47.15	0	0.00	45.05	2	12,365	0.02%
2022/06/29	2	50.50	0	0.00	50.50	2	12,324	0.02%
2022/06/27	0	0.00	0.2	52.40	52.40	-0.2	12,592	0.00%
2022/06/24	0	0.00	1	50.50	50.50	-1	12,776	-0.01%
2022/06/23	0	0.00	2	49.75	49.95	-2	13,229	-0.02%
2022/06/22	0	0.00	2	50.50	50.20	-2	14,000	-0.01%
2022/06/21	1	51.00	1	51.90	52.40	0	14,530	0.00%
2022/06/20	1.2	51.05	0	0.00	50.20	1.2	14,839	0.01%
2022/06/17	2	53.00	2	53.20	52.60	0	14,885	0.00%
2022/06/16	4	56.93	2	55.15	54.60	2	14,888	0.01%
2022/06/15	4	58.10	3	58.30	57.00	1	14,993	0.01%
2022/06/14	2	57.70	1	58.40	58.40	1	15,309	0.01%
2022/06/13	7	58.20	5	57.70	57.70	2	15,378	0.01%
2022/06/10	3	60.43	2	60.50	60.50	1	15,371	0.01%
2022/06/09	4	61.68	1	61.40	61.00	3	15,626	0.02%
2022/06/08	2	61.45	0	0.00	60.80	2	15,664	0.01%
2022/06/07	1	60.80	0	0.00	61.30	1	15,905	0.01%
2022/06/06	1	61.10	1	61.20	61.00	0	16,035	0.00%
2022/06/02	3	61.60	6	61.90	61.60	-3	16,288	-0.02%
2022/06/01	2	61.70	0	0.00	61.60	2	16,483	0.01%
2022/05/31	6	62.37	7	62.64	62.30	-1	16,488	-0.01%
2022/05/30	3	62.40	9	62.10	62.00	-6	16,441	-0.04%
2022/05/27	5	60.78	5	61.12	60.70	0	16,268	0.00%
2022/05/26	9	60.31	14	60.68	60.00	-5	16,175	-0.03%
2022/05/25	0	0.00	3	59.73	59.80	-3	15,883	-0.02%
2022/05/24	1	58.70	0	0.00	57.50	1	15,892	0.01%
2022/05/20	3	59.10	3	59.47	59.60	0	15,830	0.00%
2022/05/19	1	57.60	1	59.40	59.60	0	15,801	0.00%
2022/05/18	8	59.71	1	59.30	59.30	7	15,781	0.04%
2022/05/17	3	59.40	3	60.10	60.10	0	15,738	0.00%
2022/05/16	34	60.87	26	58.77	58.60	8	15,715	0.05%
2022/05/13	3	57.67	8	58.56	59.70	-5	15,340	-0.03%
2022/05/12	0	0.00	2	56.40	55.50	-2	15,166	-0.01%
2022/05/11	0.4	57.40	0	0.00	56.90	0.4	15,825	0.00%
2022/05/10	0.2	56.20	5	56.14	58.00	-4.8	16,239	-0.03%
2022/05/09	5	56.66	21	57.10	56.60	-16	16,322	-0.10%
2022/05/05	4	56.85	0	0.00	57.80	4	16,717	0.02%
2022/05/04	0	0.00	5	55.68	55.60	-5	16,714	-0.03%
2022/05/03	4	55.30	0	0.00	55.50	4	16,822	0.02%
2022/04/29	1	55.80	0	0.00	54.30	1	17,101	0.01%
2022/04/26	2	55.95	0	0.00	54.70	2	17,287	0.01%
2022/04/25	1	54.80	0	0.00	54.20	1	17,357	0.01%
2022/04/22	1	58.50	2	58.20	57.90	-1	17,523	-0.01%
2022/04/20	0	0.00	1	59.80	58.90	-1	18,011	-0.01%
2022/04/19	0	0.00	1	60.70	59.30	-1	18,412	-0.01%
2022/04/18	7	59.20	1	60.00	59.00	6	18,403	0.03%
2022/04/15	7	58.93	1	58.40	58.40	6	18,432	0.03%
2022/04/14	1	61.20	0	0.00	60.80	1	18,655	0.01%
2022/04/13	0	0.00	7	62.01	62.40	-7	18,634	-0.04%
2022/04/12	27	61.16	4	61.00	60.90	23	18,821	0.12%
2022/04/11	5	63.96	9	64.29	62.60	-4	18,728	-0.02%
2022/04/07	10	68.80	0	0.00	68.00	10	18,970	0.05%
2022/04/06	0	0.00	1	69.40	69.40	-1	19,232	-0.01%
2022/04/01	3	67.67	1	69.00	69.00	2	19,662	0.01%
2022/03/31	3	69.00	1	68.90	68.90	2	19,841	0.01%
2022/03/30	3	70.07	0	0.00	69.80	3	19,946	0.02%
2022/03/29	5	69.20	1	70.00	70.00	4	20,416	0.02%
2022/03/28	14	68.54	0	0.00	70.50	14	20,327	0.07%
2022/03/25	14	73.04	1	71.10	71.10	13	20,092	0.06%
2022/03/24	41	76.32	1	76.30	76.30	40	19,374	0.21%
2022/03/23	5	78.86	5	78.88	79.00	0	19,064	0.00%
2022/03/22	0	0.00	4	76.95	77.20	-4	19,631	-0.02%
2022/03/21	3	75.90	16	76.29	75.80	-13	19,753	-0.07%
2022/03/18	5	74.66	8	75.25	75.30	-3	20,122	-0.01%
2022/03/17	0	0.00	15	74.35	74.90	-15	20,327	-0.07%
2022/03/16	1	70.50	1	70.80	70.40	0	20,662	0.00%
2022/03/15	0	0.00	2	70.30	70.20	-2	21,408	-0.01%
2022/03/14	1	72.50	2	73.55	72.50	-1	23,269	0.00%
2022/03/11	3	70.83	2	70.80	71.40	1	23,531	0.00%
2022/03/10	2	71.90	2	73.10	71.70	0	24,096	0.00%
2022/03/09	1	68.60	0	0.00	68.60	1	24,579	0.00%
2022/03/08	13	70.41	0	0.00	68.10	13	25,744	0.05%
2022/03/07	12	72.84	0	0.00	72.00	12	27,870	0.04%
2022/03/04	2	76.20	7	77.30	76.50	-5	30,560	-0.02%
2022/03/03	1	77.20	6	77.87	77.40	-5	32,162	-0.02%
2022/03/02	1	76.10	1	75.00	76.30	0	33,425	0.00%
2022/03/01	0	0.00	2	74.70	75.20	-2	35,505	-0.01%
2022/02/25	5	71.96	0	0.00	72.40	5	37,159	0.01%
2022/02/24	34	72.00	0.1	72.70	71.50	33.9	37,706	0.09%
2022/02/23	1	74.90	2	75.45	75.80	-1	38,556	0.00%
2022/02/22	4	75.58	2.1	75.29	74.90	2	38,753	0.01%
2022/02/21	7	77.59	2	77.30	77.30	5	38,827	0.01%
2022/02/18	1	76.70	3	77.93	78.30	-2	39,120	-0.01%
2022/02/17	4.2	77.38	0	0.00	77.00	4.2	39,815	0.01%
2022/02/16	1	78.10	3	79.47	78.10	-2	39,830	-0.01%
2022/02/15	6	78.95	1	79.70	77.80	5	40,095	0.01%
2022/02/14	10	78.22	0	0.00	77.80	10	40,215	0.02%
2022/02/11	6	78.32	14	79.74	79.70	-8	40,771	-0.02%
2022/02/10	3	76.07	24	76.93	78.10	-21	40,750	-0.05%
2022/02/09	3	74.80	6	75.00	74.70	-3	40,664	-0.01%
2022/02/08	10	72.73	2	72.80	73.00	8	41,039	0.02%
2022/02/07	12	73.26	4	73.38	73.40	8	40,868	0.02%
2022/01/26	10	75.18	11	76.12	76.80	-1	40,695	0.00%
2022/01/25	18	74.94	24	75.74	75.40	-6	41,051	-0.01%
2022/01/24	11	73.24	2	75.00	75.30	9	41,508	0.02%
2022/01/21	6	75.33	5	75.42	73.10	1	41,929	0.00%
2022/01/20	11	76.25	3	77.47	77.60	8	41,885	0.02%
2022/01/19	6	77.12	0	0.00	77.10	6	41,826	0.01%
2022/01/18	3	79.17	4	79.78	78.60	-1	41,937	0.00%
2022/01/17	9	78.87	6	80.00	79.30	3	41,950	0.01%
2022/01/14	19	77.16	0	0.00	78.10	19	42,033	0.05%
2022/01/13	2	79.40	10	79.95	79.60	-8	42,427	-0.02%
2022/01/12	6	78.87	6	81.43	78.20	0	42,420	0.00%
2022/01/11	2	78.90	0	0.00	78.30	2	42,167	0.00%
2022/01/10	1	76.10	5	79.38	80.00	-4	42,243	-0.01%
2022/01/07	6	78.57	3	79.53	78.50	3	42,337	0.01%
2022/01/06	2	82.35	0	0.00	82.90	2	41,989	0.00%
2022/01/05	8	83.95	0.1	82.80	82.50	7.9	42,144	0.02%
2022/01/04	2	84.70	4	85.53	85.50	-2	42,220	0.00%
2022/01/03	10	85.61	4	87.18	84.80	6	42,114	0.01%
2021/12/30	4	85.20	6	85.35	85.50	-2	42,011	0.00%
2021/12/29	20.1	85.20	23	85.29	85.00	-2.9	42,044	-0.01%
2021/12/28	4	84.73	7	85.53	84.20	-3	41,934	-0.01%
2021/12/27	2	84.75	5	84.56	84.70	-3	41,756	-0.01%
2021/12/24	2	82.75	2	83.30	82.50	0	41,692	0.00%
2021/12/23	9	83.78	7	84.67	83.20	2	41,679	0.00%
2021/12/22	1	81.20	1	82.00	81.00	0	41,410	0.00%
2021/12/21	7	80.96	0	0.00	81.20	7	41,428	0.02%
2021/12/20	0	0.00	1	83.00	82.20	-1	41,361	0.00%
2021/12/17	8	82.61	0	0.00	82.40	8	41,536	0.02%
2021/12/16	6	85.00	17	85.34	84.50	-11	41,773	-0.03%
2021/12/15	2	81.35	0.2	81.60	81.80	1.8	41,044	0.00%
2021/12/14	15	81.11	5	81.60	81.60	10	41,013	0.02%
2021/12/13	13.2	83.10	2	83.70	82.80	11.2	40,747	0.03%
2021/12/10	4	85.60	4	85.55	84.90	0	40,474	0.00%
2021/12/09	15	86.17	3	86.33	84.60	12	39,901	0.03%
2021/12/08	3	87.83	14.2	88.07	88.40	-11.2	39,235	-0.03%
2021/12/07	2	84.15	2	84.20	84.30	0	37,600	0.00%
2021/12/06	13	83.89	3	83.70	83.30	10	37,365	0.03%
2021/12/03	5.1	85.58	13	86.36	86.50	-8	37,287	-0.02%
2021/12/02	6	85.48	1	86.00	85.40	5	37,252	0.01%
2021/12/01	5	84.72	32	84.75	86.70	-27	36,316	-0.07%
2021/11/30	20	85.12	8	85.74	81.80	12	34,565	0.03%
2021/11/29	10	78.57	12	81.60	84.90	-2	32,731	-0.01%
2021/11/26	5	77.00	4	77.73	77.20	1	31,324	0.00%
2021/11/25	6	77.18	8	77.65	79.70	-2	30,253	-0.01%
2021/11/24	2	75.90	22	76.19	76.40	-20	28,302	-0.07%
2021/11/23	6	70.23	2	69.45	69.50	4	27,223	0.01%
2021/11/22	1	69.40	24.2	70.34	71.20	-23.2	27,501	-0.08%
2021/11/19	3	67.83	2	68.20	67.30	1	27,702	0.00%
2021/11/18	5	67.98	2	68.50	67.70	3	27,758	0.01%
2021/11/17	1	67.80	3	69.27	68.90	-2	27,904	-0.01%
2021/11/16	7	68.53	19	69.51	68.20	-12	27,849	-0.04%
2021/11/15	6	68.10	19	67.61	67.40	-13	27,355	-0.05%
2021/11/12	33	67.32	3	68.27	66.80	30	27,411	0.11%
2021/11/11	12	68.78	1	68.60	68.60	11	27,191	0.04%
2021/11/10	1	70.30	5	69.76	69.60	-4	27,049	-0.01%
2021/11/09	2	68.60	20.2	68.69	68.30	-18.2	26,377	-0.07%
2021/11/08	4	67.43	3	68.80	66.60	1	25,834	0.00%
2021/11/05	0	0.00	2	69.25	66.30	-2	25,599	-0.01%
2021/11/04	1	65.00	0.2	65.00	64.70	0.8	25,211	0.00%
2021/11/03	7	64.19	0	0.00	64.10	7	25,388	0.03%
2021/11/02	7	65.71	10	66.45	65.50	-3	25,396	-0.01%
2021/11/01	26	67.75	31	67.42	68.00	-5	25,138	-0.02%
2021/10/29	41	63.43	49	63.89	64.20	-8	24,825	-0.03%
2021/10/28	17	63.02	15	62.42	61.60	2	24,286	0.01%
2021/10/27	2	61.90	11	61.95	62.10	-9	24,335	-0.04%
2021/10/26	9	61.58	7	61.79	61.20	2	24,811	0.01%
2021/10/25	15	61.15	7	61.19	61.60	8	25,087	0.03%
2021/10/22	4	61.95	8	61.83	62.00	-4	25,756	-0.02%
2021/10/21	14	60.89	63	60.62	60.50	-49	26,940	-0.18%
2021/10/20	7	58.40	7	58.97	58.30	0	27,151	0.00%
2021/10/19	3	57.20	1	58.00	57.10	2	27,572	0.01%
2021/10/18	9	57.07	0	0.00	56.80	9	28,329	0.03%
2021/10/15	3	58.07	8	58.36	58.80	-5	28,865	-0.02%
2021/10/14	11	55.74	0	0.00	55.10	11	29,007	0.04%
2021/10/13	5	56.32	2	56.40	54.90	3	29,386	0.01%
2021/10/12	36	58.20	0	0.00	57.70	36	29,393	0.12%
2021/10/08	4	61.08	6	61.22	61.30	-2	29,452	-0.01%
2021/10/07	6	61.22	4	61.73	62.10	2	29,875	0.01%
2021/10/06	8	59.65	1	60.50	58.50	7	31,380	0.02%
2021/10/05	5	58.90	1	60.40	60.40	4	32,249	0.01%
2021/10/04	1	59.10	1	62.50	58.20	0	32,428	0.00%
2021/10/01	4	60.98	1	61.70	60.50	3	33,205	0.01%
2021/09/30	6	63.50	1	63.80	63.60	5	34,625	0.01%
2021/09/29	7	63.80	1	65.50	63.20	6	34,630	0.02%
2021/09/28	3	67.43	5	67.30	67.10	-2	34,636	-0.01%
2021/09/27	3	68.30	3	69.00	68.10	0	34,805	0.00%
2021/09/24	4	69.25	0.1	70.20	69.00	3.9	35,209	0.01%
2021/09/23	6	69.90	8	70.39	69.60	-2	35,387	-0.01%
2021/09/22	1	67.90	2	69.55	69.30	-1	35,842	0.00%
2021/09/17	2	67.85	3	69.20	69.40	-1	36,073	0.00%
2021/09/16	8	68.76	7	68.87	69.00	1	36,748	0.00%
2021/09/15	2	67.05	0	0.00	67.10	2	37,667	0.01%
2021/09/14	13	68.29	1	69.20	68.10	12	39,322	0.03%
2021/09/13	0	0.00	3	68.80	68.30	-3	40,604	-0.01%
2021/09/10	6	67.97	10	68.41	69.30	-4	41,229	-0.01%
2021/09/09	9	66.39	10	66.75	67.00	-1	43,160	0.00%
2021/09/08	6	66.58	2	65.10	65.00	4	43,523	0.01%
2021/09/07	15	69.03	14	69.05	68.60	1	43,238	0.00%
2021/09/06	2	70.05	7	70.76	70.60	-5	42,950	-0.01%
2021/09/03	1	69.60	12	70.69	72.00	-11	42,853	-0.03%
2021/09/02	33	70.17	24	69.95	68.80	9	43,072	0.02%
2021/09/01	4	69.58	4	69.43	70.70	0	42,978	0.00%
2021/08/31	5	70.20	4	69.93	70.40	1	43,744	0.00%
2021/08/30	4	69.40	7	69.77	69.60	-3	43,580	-0.01%
2021/08/27	14	70.01	9	69.12	68.70	5	43,718	0.01%
2021/08/26	6	69.42	8	70.05	70.20	-2	43,464	0.00%
2021/08/25	23	68.70	28	68.52	68.70	-5	42,798	-0.01%
2021/08/24	5	65.60	6	65.48	64.60	-1	41,825	0.00%
2021/08/23	22	64.75	13	64.38	64.90	9	41,991	0.02%
2021/08/20	4	62.13	2	62.55	62.00	2	42,002	0.00%
2021/08/19	0	0.00	1	61.90	60.00	-1	42,029	0.00%
2021/08/17	20	59.90	20	56.00	56.00	0	42,930	0.00%
2021/08/16	3	59.57	2	60.25	59.20	1	42,830	0.00%
2021/08/13	1	60.00	0	0.00	59.80	1	42,736	0.00%
2021/08/12	35	62.97	20	63.00	63.00	15	42,761	0.04%
2021/08/11	3	61.90	2	63.40	63.00	1	42,854	0.00%
2021/08/10	2	62.50	17	63.11	62.70	-15	42,903	-0.03%
2021/08/09	4	67.80	4	67.90	65.50	0	43,104	0.00%
2021/08/06	9	69.53	0	0.00	69.30	9	43,250	0.02%
2021/08/05	0	0.00	1	71.10	71.60	-1	43,441	0.00%
2021/08/04	23	70.70	14	69.97	69.70	9	43,842	0.02%
2021/08/03	0	69.75	2	70.00	69.00	-2	43,935	0.00%
2021/08/02	3	68.67	20	70.20	68.70	-17	44,212	-0.04%
2021/07/30	5	71.60	1	72.00	69.80	4	44,358	0.01%
2021/07/29	15	68.63	18	69.52	71.80	-3	44,148	-0.01%
2021/07/28	8	66.51	0	0.00	67.60	8	44,340	0.02%
2021/07/27	27.1	74.87	34	73.13	71.70	-7	44,608	-0.02%
2021/07/26	11	68.54	19	69.77	71.20	-8	43,726	-0.02%
2021/07/23	14	68.73	6.1	69.02	67.90	7.9	43,313	0.02%
2021/07/22	4	69.28	5	69.52	69.30	-1	43,250	0.00%
2021/07/21	0	0.00	3	66.23	66.40	-3	43,084	-0.01%
2021/07/20	6	66.25	5	65.84	65.10	1	44,059	0.00%
2021/07/19	6	67.22	13.1	67.21	67.10	-7.1	45,994	-0.02%
2021/07/16	5	65.18	4	65.30	65.10	1	47,289	0.00%
2021/07/15	12	65.68	3	65.40	65.50	9	50,274	0.02%
2021/07/14	5	67.00	5	67.38	66.50	0	51,027	0.00%
2021/07/13	11	70.26	10	68.78	67.10	1	50,995	0.00%
2021/07/12	11	66.45	6	67.20	67.70	5	49,305	0.01%
2021/07/09	1	64.10	1	64.30	63.90	0	48,631	0.00%
2021/07/08	20	67.00	20	64.20	64.20	0	49,415	0.00%
2021/07/07	0	0.00	6.2	65.15	65.70	-6.2	49,823	-0.01%
2021/07/06	0	0.00	4	61.35	60.70	-4	49,067	-0.01%
2021/07/05	4	62.40	1	62.20	62.00	3	50,883	0.01%
2021/07/02	21	59.83	21	61.30	61.30	0	51,926	0.00%
2021/07/01	6	58.73	3	59.30	58.80	3	52,148	0.01%
2021/06/30	21	63.13	20	61.10	61.10	1	51,772	0.00%
2021/06/29	2	62.85	7	63.04	62.00	-5	51,477	-0.01%
2021/06/25	4	61.45	0	0.00	60.90	4	50,287	0.01%
2021/06/24	1	62.70	4.5	62.84	62.80	-3.5	49,465	-0.01%
2021/06/23	7	62.90	15	62.79	64.50	-8	48,366	-0.02%
2021/06/22	30	61.40	35	60.02	59.60	-5	46,598	-0.01%
2021/06/21	6	58.23	6	58.98	59.20	0	45,198	0.00%
2021/06/18	8	58.96	13	58.78	58.00	-5	44,400	-0.01%
2021/06/17	5	54.00	13	54.69	56.50	-8	42,212	-0.02%
2021/06/16	55	54.94	53	53.66	53.20	2	41,615	0.00%
2021/06/15	3	54.17	2	54.65	54.50	1	41,494	0.00%
2021/06/11	3	54.37	2	54.20	53.70	1	41,405	0.00%
2021/06/10	27	55.92	26	55.18	55.10	1	41,386	0.00%
2021/06/09	5	54.38	7	54.44	54.50	-2	40,538	0.00%
2021/06/08	15	54.62	267	53.61	53.40	-252	39,603	-0.64%	大賣/鉅額交易
2021/06/07	59	51.69	111	50.88	52.30	-52	38,610	-0.13%	大賣/
2021/06/04	13	52.63	14	52.44	51.50	-1	38,533	0.00%
2021/06/03	11	52.25	12	52.20	52.70	-1	38,248	0.00%
2021/06/02	13	51.31	12	51.30	50.70	1	37,984	0.00%
2021/06/01	10	51.92	6	52.58	51.60	4	37,889	0.01%
2021/05/28	313	51.42	4	50.80	50.80	309	37,541	0.82%	大買/鉅額交易
2021/05/27	0	0.00	1	50.00	50.00	-1	37,595	0.00%
2021/05/26	35	51.47	35	49.97	49.65	0	38,069	0.00%
2021/05/25	1	46.70	3	48.62	49.35	-2	37,991	-0.01%
2021/05/24	0	0.00	1	45.35	44.90	-1	37,818	0.00%
2021/05/21	1	43.45	0	0.00	44.10	1	37,958	0.00%
2021/05/20	1	45.00	15	43.60	42.90	-14	38,330	-0.04%
2021/05/18	3	44.20	3	44.08	45.15	0	38,251	0.00%
2021/05/17	2	40.20	0	0.00	41.35	2	38,136	0.01%
2021/05/14	0	0.00	2	45.55	44.45	-2	37,652	-0.01%
2021/05/13	10	46.10	2	45.10	46.10	8	37,223	0.02%
2021/05/12	4	45.90	0	0.00	45.20	4	36,716	0.01%
2021/05/11	4	48.88	2	48.80	48.10	2	35,969	0.01%
2021/05/10	1	51.60	0	0.00	51.50	1	35,516	0.00%
2021/05/07	1	53.80	2	53.40	54.70	-1	35,156	0.00%
2021/05/06	5	52.50	0	0.00	51.20	5	34,824	0.01%
2021/05/05	5	52.94	2	52.00	51.80	3	34,990	0.01%
2021/05/04	3	55.53	3	51.83	55.20	0	34,372	0.00%
2021/05/03	1	57.20	1	54.90	54.90	0	33,362	0.00%
2021/04/29	7	57.80	11	57.45	58.00	-4	32,885	-0.01%
2021/04/28	6	57.63	5	58.06	56.90	1	32,626	0.00%
2021/04/27	6	57.63	3	56.87	56.10	3	32,409	0.01%
2021/04/26	28	59.34	1	59.40	58.80	27	31,778	0.08%
2021/04/23	4	57.65	8	57.83	58.30	-4	30,344	-0.01%
2021/04/22	18	55.52	7	55.01	53.00	11	29,151	0.04%
2021/04/21	7	56.67	10	57.22	56.40	-3	27,746	-0.01%
2021/04/20	2	51.50	5	52.72	52.90	-3	24,892	-0.01%
2021/04/19	3	47.57	3	48.33	48.15	0	23,884	0.00%
2021/04/16	1	46.10	0	0.00	46.15	1	23,470	0.00%
2021/04/14	0	0.00	6	46.03	46.55	-6	23,124	-0.03%
2021/04/13	12	50.96	25	50.60	48.20	-13	22,165	-0.06%
2021/04/12	4	49.29	7	49.41	48.60	-3	20,842	-0.01%
2021/04/09	6	49.24	7	48.89	48.55	-1	20,153	0.00%
2021/04/08	2	46.98	15	46.85	48.00	-13	18,280	-0.07%
2021/04/07	3	43.22	13	43.60	43.65	-10	17,193	-0.06%
2021/03/30	4	41.43	0	0.00	41.25	4	17,764	0.02%
2021/03/29	0	0.00	1	41.35	41.60	-1	18,033	-0.01%
2021/03/26	5	40.95	0	0.00	41.15	5	18,784	0.03%
2021/03/25	10	41.10	5	40.90	41.05	5	18,873	0.03%
2021/03/23	0	0.00	2	41.50	41.15	-2	19,321	-0.01%
2021/03/22	3	41.60	0	0.00	41.60	3	19,501	0.02%
2021/03/19	2	41.55	1	41.55	41.55	1	19,841	0.01%
2021/03/18	2	42.88	4	42.65	42.20	-2	20,037	-0.01%
2021/03/17	1	43.65	0	0.00	43.00	1	20,750	0.00%
2021/03/16	0	0.00	10	42.80	43.30	-10	21,165	-0.05%
2021/03/15	0	0.00	2	41.35	41.55	-2	23,087	-0.01%
2021/03/10	0	0.00	1	40.35	40.30	-1	27,227	0.00%
2021/03/09	10	40.80	0	0.00	40.80	10	28,202	0.04%
2021/03/08	13	42.02	0	0.00	41.60	13	28,620	0.05%
2021/03/02	0	0.00	1	45.30	43.20	-1	29,757	0.00%
2021/02/26	32	46.46	35	45.16	44.80	-3	29,441	-0.01%
2021/02/25	3	46.25	12	45.57	46.50	-9	28,947	-0.03%
2021/02/24	1	43.35	0	0.00	42.90	1	28,334	0.00%
2021/02/23	31	43.99	31	43.42	43.40	0	28,170	0.00%
2021/02/22	2	43.98	8	43.17	43.50	-6	27,996	-0.02%
2021/02/19	0	0.00	16	43.10	43.25	-16	27,507	-0.06%
2021/02/18	0	0.00	1	42.40	42.45	-1	27,405	0.00%
2021/02/17	0	0.00	1	41.10	40.90	-1	27,170	0.00%
2021/02/05	2	38.65	1	38.90	38.65	1	26,937	0.00%
2021/02/03	1	39.70	0	0.00	39.40	1	26,883	0.00%
2021/02/02	0	0.00	1	39.85	39.70	-1	26,830	0.00%
2021/01/29	2	39.90	0	0.00	40.00	2	26,700	0.01%
2021/01/28	0	0.00	2	41.00	41.00	-2	26,567	-0.01%
2021/01/27	2	41.40	5	41.41	41.45	-3	26,466	-0.01%
2021/01/25	1	40.00	0	0.00	40.40	1	25,874	0.00%
2021/01/22	3	40.30	0	0.00	40.45	3	25,767	0.01%
2021/01/21	6	39.59	3	39.80	38.35	3	25,526	0.01%
2021/01/20	22	39.74	0	0.00	39.20	22	25,271	0.09%
2021/01/18	2	43.25	10	43.40	43.45	-8	24,675	-0.03%
2021/01/15	16	44.32	21	44.74	43.85	-5	24,390	-0.02%
2021/01/14	0	0.00	5	43.25	43.35	-5	23,214	-0.02%
2021/01/13	4	43.10	4	42.88	43.20	0	22,781	0.00%
2021/01/12	6	42.57	4	42.65	41.90	2	22,334	0.01%
2021/01/11	2	42.60	2	42.93	42.95	0	22,159	0.00%
2021/01/08	0	0.00	4	41.65	42.00	-4	22,102	-0.02%
2021/01/07	8	42.40	0	0.00	42.00	8	22,321	0.04%
2021/01/06	10	41.00	4	41.90	41.55	6	22,178	0.03%
2021/01/05	1	41.65	0	0.00	42.25	1	21,936	0.00%
2021/01/04	1	41.80	0	0.00	41.80	1	21,825	0.00%
2020/12/31	0	0.00	2	43.10	42.80	-2	21,588	-0.01%
2020/12/30	2	43.80	1	43.80	43.65	1	21,398	0.00%
2020/12/29	4	43.66	14	44.17	43.90	-10	21,047	-0.05%
2020/12/28	3	41.87	2	41.25	42.65	1	20,134	0.00%
2020/12/24	0	0.00	1	42.40	42.20	-1	19,574	-0.01%
2020/12/23	2	42.55	1	42.90	42.60	1	19,383	0.01%
2020/12/22	4	42.95	8	43.38	41.80	-4	19,094	-0.02%
2020/12/18	2	41.15	2	41.10	41.10	0	18,105	0.00%
2020/12/17	10	41.35	3	41.17	41.10	7	17,956	0.04%
2020/12/15	1	42.80	2	43.55	41.60	-1	17,424	-0.01%
2020/12/14	1	43.60	1	43.85	43.40	0	17,103	0.00%
2020/12/11	1	43.25	0	0.00	44.25	1	16,861	0.01%
2020/12/10	5	44.78	20	44.64	44.05	-15	15,993	-0.09%
2020/12/09	16	46.77	8	46.61	45.70	8	15,207	0.05%
2020/12/08	8	43.88	16	44.79	45.70	-8	13,020	-0.06%
2020/12/07	1	44.05	7	43.24	43.05	-6	11,934	-0.05%
2020/12/04	8	43.43	22	42.96	44.30	-14	11,044	-0.13%
2020/12/03	0	0.00	32	41.07	42.55	-32	8,896	-0.36%
2020/12/02	47	39.15	49	38.85	38.70	-2	8,094	-0.02%
2020/12/01	15	38.63	13	38.55	38.70	2	7,662	0.03%
2020/11/30	11	38.40	6	38.65	37.75	5	7,067	0.07%
2020/11/26	2	36.25	9	36.03	36.25	-7	6,560	-0.11%
2020/11/25	13	35.17	0	0.00	35.25	13	6,471	0.20%
2020/11/24	7	35.66	7	36.07	35.40	0	6,440	0.00%
2020/11/23	2	36.00	9	35.78	35.95	-7	6,216	-0.11%
2020/11/20	1	34.40	0	0.00	34.35	1	5,793	0.02%
2020/11/18	6	33.41	0	0.00	33.40	6	5,645	0.11%
2020/11/17	2	33.50	0	0.00	33.50	2	5,675	0.04%
2020/11/11	0	0.00	1	33.00	32.85	-1	6,233	-0.02%
2020/11/10	1	32.70	1	32.55	32.55	0	6,234	0.00%
2020/11/06	0	0.00	1	33.05	32.40	-1	6,308	-0.02%
2020/11/05	1	32.95	0	0.00	32.70	1	6,374	0.02%
2020/11/03	1	32.70	0	0.00	32.90	1	6,647	0.02%
2020/11/02	1	31.70	8	32.00	32.50	-7	6,846	-0.10%
2020/10/30	1	32.20	1	32.00	31.65	0	6,946	0.00%
2020/10/29	2	32.05	2	32.03	32.35	0	7,069	0.00%
2020/10/28	3	33.05	1	33.60	32.85	2	7,182	0.03%
2020/10/27	1	33.35	0	0.00	33.40	1	7,980	0.01%
2020/10/23	1	34.00	0	0.00	33.90	1	8,170	0.01%
2020/10/22	0	0.00	1	34.70	34.20	-1	8,650	-0.01%
2020/10/21	1	34.25	0	0.00	34.00	1	8,799	0.01%
2020/10/16	0	0.00	2	34.68	34.50	-2	8,991	-0.02%
2020/10/15	2	35.83	0	0.00	35.60	2	8,927	0.02%
2020/10/14	0	0.00	3	34.10	34.25	-3	8,613	-0.03%
2020/10/13	1	33.60	1	33.40	33.45	0	8,718	0.00%
2020/10/12	1	33.65	1	34.10	33.50	0	8,986	0.00%
2020/10/08	1	34.60	0	0.00	34.20	1	9,028	0.01%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/06	1	34.40	0	0.00	34.25	1	9,169	0.01%
2020/09/29	1	34.10	1	33.75	33.75	0	9,617	0.00%
2020/09/25	0	0.00	2	33.90	33.25	-2	10,610	-0.02%
2020/09/24	1	34.05	1	34.25	33.35	0	11,107	0.00%
2020/09/23	2	34.55	0	0.00	34.55	2	11,120	0.02%
2020/09/21	0	0.00	3	35.33	34.90	-3	11,158	-0.03%
2020/09/18	0	0.00	0.2	35.80	35.75	-0.2	11,133	0.00%
2020/09/17	1	36.00	0	0.00	36.10	1	11,111	0.01%
2020/09/16	10	35.63	1	35.65	35.45	9	10,976	0.08%
2020/09/15	1	35.35	1	35.65	35.30	0	10,937	0.00%
2020/09/14	1	35.15	0	0.00	35.10	1	11,011	0.01%
2020/09/07	10	36.39	3	37.00	35.50	7	11,222	0.06%
2020/09/04	0	0.00	1	35.05	36.00	-1	10,950	-0.01%
2020/09/03	0	0.00	1	35.80	35.35	-1	10,853	-0.01%
2020/09/02	0	0.00	2	35.65	35.60	-2	10,878	-0.02%
2020/09/01	1	34.85	0	0.00	34.85	1	11,131	0.01%
2020/08/31	2	34.75	3	34.78	34.80	-1	10,967	-0.01%
2020/08/28	1	34.25	0	0.00	34.40	1	10,840	0.01%
2020/08/27	4	34.54	4	34.24	35.15	0	10,857	0.00%
2020/08/25	0	0.00	1	33.70	33.60	-1	11,005	-0.01%
2020/08/21	1	33.60	10	33.63	33.65	-9	11,014	-0.08%
2020/08/20	17	33.26	7	33.26	33.00	10	11,012	0.09%
2020/08/19	3	36.08	0	0.00	35.65	3	10,851	0.03%
2020/08/18	1	36.55	6	36.95	36.45	-5	10,844	-0.05%
2020/08/17	6	36.86	6	36.14	36.85	0	10,705	0.00%
2020/08/12	26	35.41	20	35.55	35.55	6	10,578	0.06%
2020/08/11	4	35.56	1	36.10	35.40	3	10,619	0.03%
2020/08/06	1	37.15	3	37.25	37.45	-2	10,749	-0.02%
2020/08/04	2	37.15	0	0.00	37.10	2	10,597	0.02%
2020/08/03	3	37.28	0	0.00	36.85	3	10,564	0.03%
2020/07/31	13	37.18	5	37.28	37.15	8	10,441	0.08%
2020/07/29	1	35.55	6	35.60	35.50	-5	9,631	-0.05%
2020/07/28	0	0.00	5	36.30	35.65	-5	9,736	-0.05%
2020/07/27	0	0.00	2	34.80	35.25	-2	9,497	-0.02%
2020/07/24	2	34.35	2	35.25	34.25	0	9,370	0.00%
2020/07/23	1	34.90	0	0.00	34.85	1	9,367	0.01%
2020/07/22	3	34.93	0	0.00	35.05	3	9,487	0.03%
2020/07/21	0	0.00	3	35.40	34.85	-3	9,454	-0.03%
2020/07/20	0	0.00	2	34.50	34.50	-2	9,423	-0.02%
2020/07/17	0	0.00	1	34.90	34.85	-1	9,443	-0.01%
2020/07/16	1	35.30	3	35.35	35.60	-2	9,483	-0.02%
2020/07/15	3	33.75	2	33.95	34.20	1	9,227	0.01%
2020/07/14	1	33.55	0	0.00	33.50	1	9,231	0.01%
2020/07/13	0	0.00	2	34.38	34.30	-2	9,247	-0.02%
2020/07/10	3	36.38	0	0.00	35.55	3	9,270	0.03%
2020/07/09	10	36.85	1	37.20	36.70	9	9,162	0.10%
2020/07/07	5	37.43	0	0.00	37.00	5	8,909	0.06%
2020/07/06	26	38.03	23	38.56	38.55	3	8,697	0.03%
2020/07/03	4	34.90	1	34.50	36.45	3	8,188	0.04%
2020/06/30	2	33.45	0	0.00	33.40	2	7,723	0.03%
2020/06/23	0	0.00	2	33.90	33.55	-2	7,879	-0.03%
2020/06/22	1	33.80	0	0.00	33.50	1	7,964	0.01%
2020/06/16	1	34.00	1	34.05	33.95	0	8,149	0.00%
2020/06/11	0	0.00	2	33.25	32.75	-2	8,149	-0.02%
2020/06/10	2	33.50	0	0.00	33.70	2	8,183	0.02%
2020/06/08	4	34.83	0	0.00	34.85	4	8,405	0.05%
2020/06/02	0	0.00	2	34.60	34.55	-2	8,115	-0.02%
2020/05/28	0	0.00	1	33.75	33.10	-1	8,140	-0.01%
2020/05/27	1	33.55	0	0.00	33.20	1	8,364	0.01%
2020/05/26	17	34.15	15	33.50	33.50	2	8,744	0.02%
2020/05/19	0	0.00	1	32.85	33.20	-1	9,104	-0.01%
2020/05/15	2	33.63	1	33.95	33.45	1	9,366	0.01%
2020/05/14	20	34.40	20	33.70	33.70	0	9,582	0.00%
2020/05/13	7	34.26	5	34.04	34.40	2	9,598	0.02%
2020/05/12	3	33.60	2	34.00	33.40	1	9,448	0.01%
2020/05/07	1	32.60	1	32.85	32.70	0	9,277	0.00%
2020/05/05	10	33.10	0	0.00	32.55	10	9,207	0.11%
2020/05/04	2	32.65	0	0.00	32.85	2	9,141	0.02%
2020/04/29	12.2	30.80	0	0.00	30.90	12.2	8,825	0.14%
2020/04/28	2	31.25	10	30.92	30.95	-8	8,819	-0.09%
2020/04/27	5	30.32	0	0.00	30.70	5	8,850	0.06%
2020/04/21	1	29.30	1	28.75	28.75	0	8,808	0.00%
2020/04/16	0	0.00	2	29.10	29.10	-2	8,703	-0.02%
2020/04/15	2	29.20	1	29.05	29.05	1	8,664	0.01%
2020/04/14	0	0.00	3	28.60	28.65	-3	8,655	-0.03%
2020/04/13	0	0.00	2	28.13	28.00	-2	8,677	-0.02%
2020/04/10	1	28.05	2	28.30	28.30	-1	8,761	-0.01%
2020/04/09	4	29.43	0	0.00	28.45	4	9,015	0.04%
2020/04/08	0	0.00	2	28.18	28.90	-2	9,001	-0.02%
2020/04/07	2	27.40	3	27.23	27.30	-1	8,905	-0.01%
2020/04/06	0	0.00	1	26.60	26.60	-1	9,145	-0.01%
2020/04/01	3	26.25	2	26.05	26.15	1	9,526	0.01%
2020/03/31	0	0.00	1	26.05	25.95	-1	9,491	-0.01%
2020/03/30	0	0.00	1	25.20	25.70	-1	9,638	-0.01%
2020/03/27	2	26.05	1	26.20	25.60	1	9,646	0.01%
2020/03/26	0	0.00	10	25.95	26.05	-10	9,570	-0.10%
2020/03/25	2	26.00	15	26.05	26.00	-13	9,519	-0.14%
2020/03/18	18	25.58	15	25.65	25.05	3	10,011	0.03%
2020/03/17	10	26.05	0	0.00	25.05	10	10,270	0.10%
2020/03/13	5	27.73	3	27.27	27.90	2	10,206	0.02%
2020/03/12	1	30.30	0	0.00	30.20	1	10,016	0.01%
2020/03/10	1	31.85	1	32.45	33.05	0	10,412	0.00%
2020/03/09	3	33.50	0	0.00	33.00	3	10,701	0.03%
2020/03/03	0	0.00	1	36.45	35.15	-1	10,472	-0.01%
2020/03/02	3	34.18	3	34.12	35.50	0	10,424	0.00%
2020/02/27	4	35.91	1	35.05	34.15	3	10,167	0.03%
2020/02/26	5	35.86	8	35.34	36.00	-3	9,735	-0.03%
2020/02/19	0	0.00	1	35.20	35.30	-1	9,113	-0.01%
2020/02/18	0	0.00	6	34.68	34.65	-6	8,882	-0.07%
2020/02/14	5	33.30	1	34.15	34.00	4	8,475	0.05%
2020/02/13	2	33.50	0	0.00	33.50	2	8,308	0.02%
2020/02/12	1	33.70	4	33.70	33.60	-3	8,348	-0.04%
2020/02/06	0	0.00	5	32.25	32.40	-5	8,669	-0.06%
2020/02/05	5	32.60	0	0.00	31.80	5	8,800	0.06%
2020/02/04	1	31.35	0	0.00	32.10	1	8,800	0.01%
2020/02/03	2	31.00	8	30.29	31.20	-6	8,871	-0.07%
2020/01/31	0	0.00	1	32.40	32.50	-1	8,827	-0.01%
2020/01/30	0	0.00	12	32.55	32.25	-12	9,107	-0.13%
2020/01/20	5	35.80	0	0.00	35.80	5	9,084	0.06%
2020/01/17	3	35.57	3	35.65	35.45	0	9,265	0.00%
2020/01/13	10	34.93	10	35.00	35.15	0	10,704	0.00%
2020/01/10	2	34.00	5	34.13	34.15	-3	11,060	-0.03%
2020/01/08	1	34.30	0	0.00	34.00	1	11,063	0.01%
2020/01/07	3	34.75	0	0.00	34.80	3	11,090	0.03%
2020/01/06	0	0.00	5	35.40	35.20	-5	11,228	-0.04%
2020/01/03	4	36.79	3	37.50	36.25	1	11,149	0.01%
2020/01/02	0	0.00	5	36.75	36.90	-5	10,906	-0.05%
2019/12/31	5	36.90	0	0.00	36.35	5	10,825	0.05%
2019/12/30	32	37.47	27	37.09	37.10	5	10,750	0.05%
2019/12/27	5	36.63	1	37.20	37.30	4	10,473	0.04%
2019/12/26	3	35.95	0	0.00	35.80	3	10,121	0.03%
2019/12/18	6	37.02	12	36.98	36.30	-6	10,454	-0.06%
2019/12/16	4	36.25	1	36.10	36.05	3	10,068	0.03%
2019/12/12	11	36.25	2	36.00	35.50	9	9,803	0.09%
2019/12/11	0	0.00	2	35.50	35.50	-2	9,404	-0.02%
2019/12/10	0	0.00	3	35.80	35.75	-3	9,363	-0.03%
2019/12/09	0	0.00	1	35.80	35.30	-1	9,240	-0.01%
2019/12/06	1	35.50	0	0.00	35.55	1	9,233	0.01%
2019/12/05	5	35.71	12	35.84	35.25	-7	9,090	-0.08%
2019/12/04	11	34.62	4	34.81	34.85	7	8,701	0.08%
2019/11/28	2	33.75	0	0.00	33.80	2	8,410	0.02%
2019/11/22	0	0.00	5	33.30	33.05	-5	8,719	-0.06%
2019/11/21	5	33.20	0	0.00	33.25	5	8,766	0.06%
2019/11/14	1	32.80	1	33.10	33.00	0	9,074	0.00%
2019/11/12	0	0.00	10	33.10	33.60	-10	9,106	-0.11%
2019/11/11	1	33.55	1	33.85	33.00	0	9,114	0.00%
2019/11/08	4	34.39	0	0.00	34.30	4	9,043	0.04%
2019/11/06	2	36.25	0	0.00	35.75	2	9,078	0.02%
2019/11/05	19	36.20	9	36.50	36.00	10	8,993	0.11%
2019/11/04	6	35.90	0	0.00	35.80	6	8,863	0.07%
2019/11/01	0	0.00	1	35.60	35.70	-1	8,740	-0.01%
2019/10/31	0	0.00	4	36.15	35.05	-4	8,780	-0.05%
2019/10/30	8	35.88	3	35.80	35.80	5	8,690	0.06%
2019/10/29	3	36.35	6	36.17	36.05	-3	8,683	-0.03%
2019/10/28	7	35.74	0	0.00	35.60	7	8,555	0.08%
2019/10/25	4	36.15	12	36.15	35.50	-8	8,580	-0.09%
2019/10/24	5	36.58	17	36.46	36.70	-12	8,427	-0.14%
2019/10/23	17	36.39	6	36.76	36.35	11	8,296	0.13%
2019/10/22	15	36.14	0	0.00	36.15	15	8,261	0.18%
2019/10/21	7.9	35.80	96	36.21	36.30	-88.1	8,106	-1.09%
2019/10/18	6	34.65	8	34.37	34.80	-2	7,458	-0.03%
2019/10/17	0	0.00	3	33.50	33.45	-3	7,237	-0.04%
2019/10/16	6	33.44	5	33.10	33.20	1	7,345	0.01%
2019/10/15	2	34.05	0	0.00	33.40	2	7,326	0.03%
2019/10/14	11	34.13	5	33.83	33.75	6	7,233	0.08%
2019/10/07	1	33.80	3	33.40	33.45	-2	7,175	-0.03%
2019/10/04	0	0.00	1	34.30	33.85	-1	7,280	-0.01%
2019/10/01	0	0.00	6	34.11	34.60	-6	7,428	-0.08%
2019/09/27	5	33.95	0	0.00	33.65	5	7,471	0.07%
2019/09/26	1	34.65	8	34.65	34.10	-7	7,535	-0.09%
2019/09/25	9	34.44	0	0.00	34.50	9	7,686	0.12%
2019/09/24	12	34.67	10	34.20	34.15	2	7,755	0.03%
2019/09/23	11	33.73	4	33.59	33.75	7	7,525	0.09%
2019/09/19	3	33.23	0	0.00	33.50	3	7,653	0.04%
2019/09/17	1	32.50	2	32.40	32.50	-1	7,640	-0.01%
2019/09/16	1	32.20	1	32.30	32.20	0	7,696	0.00%
2019/09/12	6	32.46	5	32.35	32.20	1	7,842	0.01%
2019/09/11	1	31.95	5	31.98	31.90	-4	7,914	-0.05%
2019/09/10	1	31.90	1	32.35	31.90	0	8,037	0.00%
2019/09/06	6	33.09	6	32.92	32.90	0	8,430	0.00%
2019/09/05	0	0.00	5	32.85	32.90	-5	8,426	-0.06%
2019/08/29	5	32.30	0	0.00	32.30	5	8,640	0.06%
2019/08/27	5	31.75	5	31.55	31.40	0	8,406	0.00%
2019/08/26	0	0.00	6	31.60	31.50	-6	8,466	-0.07%
2019/08/23	0	0.00	2	32.50	32.40	-2	8,468	-0.02%
2019/08/22	1	32.55	5	32.53	32.40	-4	8,490	-0.05%
2019/08/19	0	0.00	5	33.40	33.40	-5	8,459	-0.06%
2019/08/16	4	32.65	0	0.00	32.50	4	8,412	0.05%
2019/08/15	6	31.75	1	31.90	31.85	5	8,490	0.06%
2019/08/14	1	32.85	4	32.66	32.50	-3	8,552	-0.04%
2019/08/13	1	32.25	1	32.80	32.50	0	8,640	0.00%
2019/08/12	0	0.00	4	32.40	32.45	-4	8,721	-0.05%
2019/08/08	9	33.08	1	33.05	32.85	8	8,736	0.09%
2019/07/30	7	35.71	4	36.04	35.60	3	9,958	0.03%
2019/07/29	0	0.00	5	37.05	37.05	-5	9,899	-0.05%
2019/07/26	1	36.85	1	36.85	37.00	0	9,916	0.00%
2019/07/25	3	36.73	0	0.00	36.90	3	9,947	0.03%
2019/07/24	2	37.00	0	0.00	36.80	2	10,024	0.02%
2019/07/22	6	36.60	3.3	36.78	36.50	2.7	10,750	0.03%
2019/07/18	10	34.90	10	34.60	34.50	0	11,053	0.00%
2019/07/16	0	0.00	1	36.15	35.90	-1	11,708	-0.01%
2019/07/15	0	0.00	1	35.90	35.70	-1	11,875	-0.01%
2019/07/12	0	0.00	1	35.75	35.40	-1	12,082	-0.01%
2019/07/11	7	35.75	5	35.65	35.60	2	12,129	0.02%
2019/07/10	2	37.40	14	37.56	37.60	-12	12,100	-0.10%
2019/07/09	12	37.57	215	37.59	37.40	-203	12,054	-1.68%	大賣/鉅額交易
2019/07/08	5	38.00	6	38.13	38.05	-1	12,117	-0.01%
2019/07/05	86	37.54	10	37.70	37.80	76	12,158	0.63%
2019/07/04	135	37.61	10	37.53	37.55	125	12,166	1.03%	大買/鉅額交易
2019/07/03	5	36.80	5	36.85	36.90	0	12,483	0.00%
2019/07/02	1	37.55	3	36.97	37.10	-2	12,517	-0.02%
2019/06/28	9	35.17	6	35.33	35.35	3	12,808	0.02%
2019/06/27	1	35.10	1	35.00	35.15	0	13,119	0.00%
2019/06/26	6	34.51	7	34.79	34.70	-1	13,074	-0.01%
2019/06/25	6	35.35	0	0.00	35.30	6	13,030	0.05%
2019/06/21	8	35.88	10	35.29	35.05	-2	12,923	-0.02%
2019/06/20	2	36.20	2	35.83	35.70	0	12,880	0.00%
2019/06/19	4	35.45	0	0.00	35.55	4	12,826	0.03%
2019/06/18	21	35.04	0	0.00	35.05	21	12,825	0.16%
2019/06/17	0	0.00	25	35.91	35.50	-25	12,844	-0.19%
2019/06/13	20	34.18	0	0.00	34.25	20	12,543	0.16%
2019/06/12	13	34.73	2	35.00	34.60	11	12,564	0.09%
2019/06/06	1	32.70	1	33.25	32.80	0	12,525	0.00%
2019/06/05	1	33.10	0	0.00	33.10	1	12,542	0.01%
2019/06/04	5	33.30	0	0.00	33.50	5	12,606	0.04%
2019/05/31	8	33.58	0	0.00	33.50	8	13,007	0.06%
2019/05/30	0	0.00	1	32.55	33.15	-1	13,059	-0.01%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/28	1	32.65	1	32.95	32.95	0	13,695	0.00%
2019/05/27	1	32.95	2	33.33	32.90	-1	14,182	-0.01%
2019/05/24	1	33.50	0	0.00	33.05	1	14,485	0.01%
2019/05/23	4	33.35	104	33.03	33.30	-100	14,617	-0.68%	大賣/
2019/05/20	4	34.20	5	33.34	33.05	-1	15,278	-0.01%
2019/05/17	2	34.35	6	33.75	33.80	-4	15,570	-0.03%
2019/05/16	1	35.15	0	0.00	33.80	1	15,910	0.01%
2019/05/15	58	35.07	4	35.05	34.90	54	16,886	0.32%
2019/05/14	0	0.00	2	33.33	35.25	-2	17,494	-0.01%
2019/05/13	1	35.25	10	36.15	33.80	-9	17,719	-0.05%
2019/05/10	7	37.10	1	36.90	36.60	6	17,580	0.03%
2019/05/09	22	38.63	22	37.30	37.25	0	17,423	0.00%
2019/05/08	5	38.92	3	38.85	38.90	2	17,313	0.01%
2019/05/06	5	38.30	0	0.00	38.15	5	17,976	0.03%
2019/05/03	1	39.25	1	39.55	39.35	0	17,943	0.00%
2019/05/02	7	39.08	0	0.00	38.90	7	17,968	0.04%
2019/04/30	5	38.94	2	38.90	39.05	3	18,100	0.02%
2019/04/29	7	39.07	1	41.35	38.55	6	17,988	0.03%
2019/04/26	5	40.49	8	40.78	41.15	-3	17,730	-0.02%
2019/04/25	2	40.55	4	40.18	40.55	-2	17,250	-0.01%
2019/04/24	0	0.00	1	39.50	39.40	-1	16,889	-0.01%
2019/04/23	8	39.18	3	39.48	39.00	5	16,911	0.03%
2019/04/22	59	40.20	5	40.02	39.25	54	17,008	0.32%
2019/04/19	3	38.50	3	38.68	39.00	0	16,563	0.00%
2019/04/18	13	38.79	8	38.53	37.85	5	16,598	0.03%
2019/04/17	2	38.25	2	38.55	38.25	0	16,622	0.00%
2019/04/16	11	37.76	8	37.89	38.05	3	16,677	0.02%
2019/04/15	1	37.45	1	37.80	37.30	0	16,926	0.00%
2019/04/12	1	37.25	7	37.38	37.25	-6	17,317	-0.03%
2019/04/11	6	39.02	5	38.49	38.10	1	17,415	0.01%
2019/04/10	1	39.60	0	0.00	39.35	1	17,356	0.01%
2019/04/09	2	40.45	12	40.04	39.60	-10	17,404	-0.06%
2019/04/08	12	39.69	0	0.00	39.30	12	17,317	0.07%
2019/04/03	5	39.57	12	39.52	39.20	-7	17,378	-0.04%
2019/04/02	8	39.21	5	38.60	39.45	3	17,400	0.02%
2019/04/01	1	38.50	1	38.40	37.90	0	17,263	0.00%
2019/03/28	0	0.00	4	36.85	36.55	-4	17,823	-0.02%
2019/03/27	10	36.95	2	36.85	36.80	8	18,695	0.04%
2019/03/25	0	0.00	6	36.58	36.70	-6	20,382	-0.03%
2019/03/22	3	37.15	0	0.00	37.10	3	20,597	0.01%
2019/03/20	4	37.10	0	0.00	37.10	4	21,208	0.02%
2019/03/15	0	0.00	1	36.70	36.70	-1	22,301	0.00%
2019/03/12	1	37.85	1	38.10	37.35	0	23,411	0.00%
2019/03/11	2	37.35	0	0.00	37.30	2	23,766	0.01%
2019/03/08	2	36.58	3	36.90	37.25	-1	24,548	0.00%
2019/03/07	3	37.42	0	0.00	37.05	3	25,184	0.01%
2019/03/06	6	39.19	1	39.10	38.65	5	26,262	0.02%
2019/03/05	1	38.65	1	38.90	38.60	0	27,112	0.00%
2019/03/04	2	38.98	0	0.00	38.95	2	28,054	0.01%
2019/02/27	0	0.00	4	39.50	39.50	-4	28,110	-0.01%
2019/02/26	10	39.34	12	39.31	38.60	-2	28,202	-0.01%
2019/02/25	5	37.80	0	0.00	37.80	5	28,383	0.02%
2019/02/22	4	39.19	13	39.10	38.75	-9	29,437	-0.03%
2019/02/21	5	39.14	0	0.00	39.40	5	29,463	0.02%
2019/02/18	24	39.70	3	39.55	39.20	21	30,192	0.07%
2019/02/15	0	0.00	16	38.85	38.80	-16	30,612	-0.05%
2019/02/14	34	39.63	37	40.22	39.80	-3	30,775	-0.01%
2019/02/13	7	38.35	7	38.01	38.75	0	30,306	0.00%
2019/02/12	14	35.47	6	35.48	35.25	8	30,182	0.03%
2019/02/11	0	0.00	3	34.47	34.35	-3	31,029	-0.01%
2019/01/30	3	33.40	3	33.87	33.40	0	31,892	0.00%
2019/01/29	1	33.65	0	0.00	33.40	1	32,202	0.00%
2019/01/28	33	34.70	30	34.25	34.25	3	32,566	0.01%
2019/01/25	5	33.60	0	0.00	34.30	5	33,389	0.01%
2019/01/24	1	32.70	3	32.58	32.65	-2	34,287	-0.01%
2019/01/23	2	32.30	0	0.00	32.25	2	34,578	0.01%
2019/01/22	6	32.65	8	32.71	32.60	-2	34,995	-0.01%
2019/01/21	2	32.55	0	0.00	32.20	2	35,430	0.01%
2019/01/18	0	0.00	1	31.80	32.20	-1	35,828	0.00%
2019/01/17	3	32.57	8	32.05	32.00	-5	36,054	-0.01%
2019/01/14	1	32.20	1	32.60	31.85	0	36,612	0.00%
2019/01/10	1	33.55	1	33.75	33.40	0	36,865	0.00%
2019/01/09	2	33.05	2	33.40	33.40	0	37,074	0.00%
2019/01/08	0	0.00	6	33.55	33.35	-6	37,626	-0.02%
2019/01/07	2	33.30	2	33.15	33.55	0	37,762	0.00%
2019/01/04	7	30.03	1	30.95	31.50	6	38,001	0.02%
2019/01/02	1	33.85	6	33.73	33.50	-5	38,184	-0.01%
2018/12/28	1	33.25	3	33.40	33.50	-2	38,634	-0.01%
2018/12/27	3	34.07	1	33.75	33.50	2	39,107	0.01%
2018/12/26	1	33.35	0	0.00	32.50	1	39,032	0.00%
2018/12/25	5	33.30	5	33.50	33.40	0	39,341	0.00%
2018/12/24	0	0.00	3	33.85	34.40	-3	39,312	-0.01%
2018/12/22	2	34.40	0	0.00	34.65	2	39,298	0.01%
2018/12/21	7	34.69	0	0.00	35.45	7	39,507	0.02%
2018/12/20	4	33.48	16	33.86	33.60	-12	39,119	-0.03%
2018/12/19	13	35.70	5	35.90	35.20	8	38,481	0.02%
2018/12/18	16	38.43	5	37.85	37.60	11	38,498	0.03%
2018/12/17	6	40.54	0	0.00	40.50	6	38,648	0.02%
2018/12/14	0	0.00	1	41.25	40.70	-1	38,836	0.00%
2018/12/13	0	0.00	1	42.00	42.30	-1	38,818	0.00%
2018/12/12	3	41.97	4	42.09	41.85	-1	38,745	0.00%
2018/12/11	2	41.45	1	42.20	40.55	1	38,901	0.00%
2018/12/10	5	40.36	4	40.61	41.45	1	39,090	0.00%
2018/12/07	1	40.90	2	41.33	40.90	-1	39,058	0.00%
2018/12/06	10	40.05	6	39.70	40.15	4	39,164	0.01%
2018/12/05	1	41.85	1	41.80	41.90	0	39,076	0.00%
2018/12/04	12	43.88	4	43.68	43.20	8	39,419	0.02%
2018/12/03	3	44.67	7	44.88	44.20	-4	39,430	-0.01%
2018/11/30	32	43.14	33	41.88	43.20	-1	38,819	0.00%
2018/11/29	33	41.25	37	42.00	42.50	-4	38,225	-0.01%
2018/11/28	38	40.25	34	39.53	39.85	4	37,146	0.01%
2018/11/27	34	38.73	34	39.85	39.40	0	36,504	0.00%
2018/11/23	37	38.62	37	37.43	37.35	0	35,760	0.00%
2018/11/22	36	39.56	34	38.24	38.15	2	35,578	0.01%
2018/11/21	41	38.48	39	39.83	39.50	2	35,256	0.01%
2018/11/20	1	37.80	1	37.45	37.45	0	34,251	0.00%
2018/11/19	2	37.23	3	37.20	37.70	-1	34,401	0.00%
2018/11/16	3	37.77	1	37.40	36.75	2	34,265	0.01%
2018/11/15	10	36.74	13	37.09	37.70	-3	33,749	-0.01%
2018/11/14	35	38.20	32	37.02	37.00	3	33,259	0.01%
2018/11/13	33	37.17	34	37.89	38.35	-1	32,871	0.00%
2018/11/12	1	37.80	1	37.45	37.80	0	32,467	0.00%
2018/11/09	27	37.02	25	36.90	37.00	2	32,209	0.01%
2018/11/08	2	36.93	6	37.43	36.25	-4	31,899	-0.01%
2018/11/07	5	34.37	26	34.14	35.80	-21	31,002	-0.07%
2018/11/06	4	33.30	1	34.10	32.55	3	30,328	0.01%
2018/11/05	3	33.57	4	33.59	34.05	-1	30,079	0.00%
2018/11/02	28	33.01	10	33.38	33.30	18	29,779	0.06%
2018/11/01	12	33.00	16	33.05	32.75	-4	29,018	-0.01%
2018/10/31	13	31.03	17	31.07	31.40	-4	27,766	-0.01%
2018/10/30	10	28.13	9	28.14	28.55	1	27,535	0.00%
2018/10/29	12	27.04	15	27.58	28.65	-3	27,409	-0.01%
2018/10/26	10	26.89	4	26.81	26.05	6	27,322	0.02%
2018/10/25	9	26.91	3	26.70	26.55	6	27,120	0.02%
2018/10/24	4	30.83	4	30.84	29.50	0	26,849	0.00%
2018/10/23	2	32.03	1	32.40	31.35	1	26,639	0.00%
2018/10/22	1	32.55	2	32.38	33.10	-1	26,588	0.00%
2018/10/19	4	31.84	2	32.00	32.35	2	26,568	0.01%
2018/10/18	0	0.00	1	33.65	33.25	-1	26,457	0.00%
2018/10/17	2	33.60	2	33.90	33.10	0	26,349	0.00%
2018/10/16	9	33.47	8	33.84	33.25	1	26,327	0.00%
2018/10/15	12	31.91	13	31.75	32.00	-1	26,269	0.00%
2018/10/12	5	32.12	4	31.94	31.85	1	26,475	0.00%
2018/10/11	3	31.83	0	0.00	31.80	3	26,210	0.01%
2018/10/09	9	35.11	9	35.42	35.30	0	26,240	0.00%
2018/10/08	3	36.75	0	0.00	35.15	3	26,051	0.01%
2018/10/05	5	37.46	0	0.00	36.80	5	25,907	0.02%
2018/10/04	2	40.38	10	40.02	40.00	-8	25,635	-0.03%
2018/10/03	3	40.98	1	42.40	40.40	2	25,839	0.01%
2018/10/02	8	43.55	0	0.00	42.60	8	26,084	0.03%
2018/10/01	1	43.20	3	42.92	43.20	-2	26,286	-0.01%
2018/09/28	9	43.45	9	43.05	43.50	0	26,732	0.00%
2018/09/27	1	43.80	1	43.65	42.20	0	26,709	0.00%
2018/09/26	3	43.78	3	44.17	43.80	0	27,040	0.00%
2018/09/25	9	44.18	7	45.81	44.15	2	26,956	0.01%
2018/09/21	4	43.60	4	43.65	43.85	0	26,206	0.00%
2018/09/18	2	41.23	3	40.92	40.95	-1	25,896	0.00%
2018/09/17	28	41.51	24	42.04	42.40	4	26,186	0.02%
2018/09/14	4	39.58	8	40.76	41.45	-4	25,773	-0.02%
2018/09/13	10	39.60	10	37.70	37.70	0	25,506	0.00%
2018/09/12	3	38.75	1	38.30	38.65	2	25,568	0.01%
2018/09/11	12	38.45	14	39.61	39.60	-2	25,723	-0.01%
2018/09/10	6	39.21	1	38.00	37.45	5	25,491	0.02%
2018/09/07	4	42.15	2	44.30	41.50	2	25,119	0.01%
2018/09/05	0	0.00	1	44.55	44.55	-1	25,627	0.00%
2018/09/04	2	44.13	1	44.05	43.85	1	27,102	0.00%
2018/09/03	3	43.58	0	0.00	43.55	3	27,874	0.01%
2018/08/31	6	46.51	1	46.25	47.25	5	28,015	0.02%
2018/08/30	4	48.30	3	48.27	47.50	1	28,162	0.00%
2018/08/29	4	46.78	4	47.51	47.60	0	28,205	0.00%
2018/08/28	23	48.14	22	47.15	47.10	1	28,746	0.00%
2018/08/27	0	0.00	4	45.63	47.20	-4	28,901	-0.01%
2018/08/24	2	43.05	0	0.00	42.95	2	29,383	0.01%
2018/08/23	0	0.00	4	47.10	46.40	-4	30,829	-0.01%
2018/08/22	4	47.10	2	47.25	47.10	2	31,632	0.01%
2018/08/21	1	47.50	3	47.50	47.00	-2	33,184	-0.01%
2018/08/20	6	47.22	2	52.00	47.00	4	34,269	0.01%
2018/08/17	12	52.22	13	51.73	51.80	-1	34,573	0.00%
2018/08/16	2	49.60	0	0.00	51.20	2	34,777	0.01%
2018/08/15	13	51.69	3	52.10	50.20	10	35,119	0.03%
2018/08/14	24	53.71	17	53.66	53.50	7	35,718	0.02%
2018/08/13	3	54.17	0	0.00	53.60	3	35,970	0.01%
2018/08/09	11	59.04	0	0.00	59.60	11	38,103	0.03%
2018/08/08	3	59.27	3	59.93	58.60	0	39,838	0.00%
2018/08/07	2	60.10	13	59.83	59.50	-11	40,602	-0.03%
2018/08/06	3	57.20	0	0.00	58.30	3	41,808	0.01%
2018/08/03	13	57.46	13	56.54	57.80	0	42,958	0.00%
2018/08/02	4	58.65	12	58.23	56.50	-8	43,259	-0.02%
2018/08/01	0	0.00	1	61.40	61.80	-1	43,841	0.00%
2018/07/31	1	62.50	0	0.00	63.00	1	45,167	0.00%
2018/07/30	1	61.80	0	0.00	61.80	1	45,338	0.00%
2018/07/27	1	63.10	1.1	63.50	64.60	-0.1	45,469	0.00%
2018/07/26	1	63.40	1	64.50	63.30	0	45,878	0.00%
2018/07/24	0	0.00	2	63.10	62.90	-2	46,194	0.00%
2018/07/23	2	61.00	0	0.00	62.80	2	46,073	0.00%
2018/07/20	13	65.32	4	64.30	62.40	9	46,066	0.02%
2018/07/19	5	64.10	6	63.83	64.00	-1	45,727	0.00%
2018/07/18	0	0.00	1	62.80	61.50	-1	46,120	0.00%
2018/07/17	3	63.63	2	64.50	62.60	1	46,538	0.00%
2018/07/16	7	64.09	8	64.41	64.30	-1	47,402	0.00%
2018/07/13	5	63.80	21	63.60	62.30	-16	48,285	-0.03%
2018/07/12	5	62.90	1	62.00	62.10	4	47,998	0.01%
2018/07/11	11	61.62	11	62.33	62.00	0	47,915	0.00%
2018/07/10	11	61.66	2.5	62.14	62.40	8.5	47,730	0.02%
2018/07/06	1	55.10	2	56.65	58.70	-1	47,345	0.00%
2018/07/05	1	54.50	0	0.00	53.90	1	46,923	0.00%
2018/07/04	3	55.80	3.2	54.29	53.00	-0.2	46,768	0.00%
2018/07/03	10	59.30	18	58.93	58.10	-8	46,387	-0.02%
2018/07/02	2	60.05	1	61.10	59.10	1	46,387	0.00%
2018/06/29	0	0.00	6	62.08	62.30	-6	46,271	-0.01%
2018/06/28	12	61.68	11	61.35	60.80	1	46,268	0.00%
2018/06/27	45	61.52	45	60.29	61.60	0	45,965	0.00%
2018/06/26	12	60.24	2	60.15	60.70	10	45,735	0.02%
2018/06/25	3	58.77	1	59.00	57.60	2	45,247	0.00%
2018/06/22	1.1	60.15	0	0.00	59.70	1.1	45,234	0.00%
2018/06/21	11	62.24	6	62.65	62.50	5	45,060	0.01%
2018/06/20	5	63.48	2.1	62.46	60.60	2.9	44,997	0.01%
2018/06/19	1	65.30	0	0.00	64.50	1	44,847	0.00%
2018/06/15	2	67.00	6	67.40	66.60	-4	44,751	-0.01%
2018/06/14	6	67.58	3	68.07	68.10	3	44,648	0.01%
2018/06/13	48	69.12	58	68.54	67.00	-10	44,859	-0.02%
2018/06/12	37	72.10	30	72.78	70.00	7	44,681	0.02%
2018/06/11	44	67.43	29	67.99	69.70	15	43,257	0.03%
2018/06/08	5	63.44	5	64.00	63.40	0	42,538	0.00%
2018/06/07	1	65.40	5	65.60	65.00	-4	42,363	-0.01%
2018/06/06	10	65.70	10	66.30	66.00	0	42,989	0.00%
2018/06/05	21	64.89	36	66.39	63.70	-15	43,474	-0.03%
2018/06/04	10	67.30	3	67.50	67.30	7	42,688	0.02%
2018/06/01	41	70.36	34	67.92	67.10	7	42,378	0.02%
2018/05/31	33	70.81	46.7	71.84	69.90	-13.7	41,822	-0.03%
2018/05/30	7	66.51	2	66.75	67.80	5	40,393	0.01%
2018/05/29	23	67.26	11	68.95	66.40	12	39,562	0.03%
2018/05/28	10	63.95	2	63.35	64.80	8	37,968	0.02%
2018/05/25	1	60.80	11	59.77	60.50	-10	36,847	-0.03%
2018/05/24	2	59.15	6	59.32	59.30	-4	36,381	-0.01%
2018/05/23	2	58.90	11	59.37	58.90	-9	36,141	-0.02%
2018/05/22	21	60.82	28	62.23	58.50	-7	35,613	-0.02%
2018/05/21	43	62.74	20	62.90	62.60	23	34,997	0.07%
2018/05/18	0	0.00	6	61.10	63.20	-6	34,507	-0.02%
2018/05/17	55	63.14	87.2	62.36	61.20	-32.2	33,760	-0.10%
2018/05/16	0	0.00	18	62.56	62.00	-18	32,460	-0.06%
2018/05/15	20	57.53	5	58.40	57.30	15	31,009	0.05%
2018/05/14	3	55.40	23	56.77	58.10	-20	30,392	-0.07%
2018/05/11	14	54.89	16	55.05	52.90	-2	29,133	-0.01%
2018/05/10	22	52.90	17	52.50	53.50	5	27,993	0.02%
2018/05/09	58	53.17	6	53.42	52.50	52	27,547	0.19%
2018/05/08	36	52.73	27	53.37	53.80	9	26,881	0.03%
2018/05/07	20	50.00	26	48.23	50.00	-6	25,652	-0.02%
2018/05/04	20	47.00	22	48.66	47.25	-2	25,600	-0.01%
2018/05/03	31	48.81	32	48.95	48.75	-1	25,913	0.00%
2018/05/02	0	0.00	12	48.06	48.90	-12	25,992	-0.05%
2018/04/30	16	46.80	16	47.55	46.80	0	26,032	0.00%
2018/04/26	7	46.76	1	47.95	45.90	6	28,276	0.02%
2018/04/24	9	49.19	12	50.48	46.25	-3	29,126	-0.01%
2018/04/23	11	49.57	11	50.59	48.80	0	28,557	0.00%
2018/04/20	14	49.54	19	48.59	48.70	-5	28,578	-0.02%
2018/04/19	29	47.69	39	47.54	49.10	-10	27,712	-0.04%
2018/04/18	8	44.65	0	0.00	44.65	8	26,756	0.03%
2018/04/17	10	45.25	0	0.00	44.05	10	26,930	0.04%
2018/04/16	24	46.22	21	45.51	45.50	3	27,170	0.01%
2018/04/13	34.2	45.98	39	47.33	45.65	-4.8	27,575	-0.02%
2018/04/12	6	44.75	0	0.00	44.90	6	27,359	0.02%
2018/04/11	21	45.35	22.1	45.64	45.05	-1.1	28,225	0.00%
2018/04/10	1	45.00	0	0.00	44.60	1	28,851	0.00%
2018/04/09	6	43.85	8	44.43	43.80	-2	29,531	-0.01%
2018/04/03	11	43.90	2	43.85	44.25	9	29,498	0.03%
2018/04/02	2	43.13	1	43.70	43.05	1	29,804	0.00%
2018/03/31	0	0.00	7	43.76	44.00	-7	29,953	-0.02%
2018/03/30	21	45.09	24	45.82	44.70	-3	30,304	-0.01%
2018/03/29	4	47.01	0	0.00	45.50	4	30,876	0.01%
2018/03/27	5	46.85	6	47.30	47.15	-1	30,879	0.00%
2018/03/23	1	44.95	5.2	44.96	45.00	-4.2	31,596	-0.01%
2018/03/22	3	47.98	2	47.40	47.05	1	31,550	0.00%
2018/03/21	2	47.05	1	48.10	47.00	1	31,458	0.00%
2018/03/20	5	46.82	0	0.00	47.25	5	31,677	0.02%
2018/03/19	32	48.48	29	47.95	47.65	3	31,851	0.01%
2018/03/16	23	48.25	32	47.69	47.20	-9	31,592	-0.03%
2018/03/15	12	46.95	17	46.12	47.00	-5	31,638	-0.02%
2018/03/14	10	47.80	7	47.05	46.90	3	31,960	0.01%
2018/03/13	3	48.10	14	48.53	48.55	-11	32,804	-0.03%
2018/03/12	36	47.95	20	48.89	47.75	16	33,151	0.05%
2018/03/09	0	0.00	9	45.05	47.50	-9	33,111	-0.03%
2018/03/08	0	0.00	11	43.22	43.20	-11	33,139	-0.03%
2018/03/07	24	42.57	24	42.86	42.70	0	33,542	0.00%
2018/03/06	13	42.52	1	41.95	42.40	12	33,993	0.04%
2018/03/05	22	42.93	23	44.06	41.40	-1	34,392	0.00%
2018/03/02	0	0.00	2	44.10	44.10	-2	34,552	-0.01%
2018/02/27	2	45.30	0	0.00	45.30	2	35,753	0.01%
2018/02/26	2	45.80	12	45.98	45.50	-10	36,140	-0.03%
2018/02/23	10	45.10	1	44.80	44.50	9	36,662	0.02%
2018/02/22	2	44.48	2	44.60	44.15	0	38,036	0.00%
2018/02/21	1.2	44.96	2	44.95	45.00	-0.8	39,623	0.00%
2018/02/12	5	43.57	1	43.50	43.00	4	39,949	0.01%
2018/02/09	12	41.72	2	42.90	42.90	10	40,294	0.02%
2018/02/08	3	43.18	0	0.00	43.50	3	40,591	0.01%
2018/02/07	2	46.10	0	0.00	45.10	2	40,855	0.00%
2018/02/06	2	45.20	2	43.30	42.50	0	41,706	0.00%
2018/02/02	0	0.00	4	47.25	47.20	-4	44,680	-0.01%
2018/02/01	4	48.74	2	48.75	48.00	2	46,364	0.00%
2018/01/31	12	47.30	36	47.63	48.00	-24	47,867	-0.05%
2018/01/30	10	49.49	14	49.45	48.60	-4	48,603	-0.01%
2018/01/29	22	49.82	20	49.30	49.85	2	48,644	0.00%
2018/01/26	8	49.84	3	49.67	49.00	5	48,988	0.01%
2018/01/25	9	51.07	13	50.82	49.50	-4	48,892	-0.01%
2018/01/24	4	52.35	6	52.43	52.30	-2	48,813	0.00%
2018/01/23	13	54.50	22	54.21	52.40	-9	49,067	-0.02%
2018/01/22	2	52.85	1	51.80	53.60	1	48,434	0.00%
2018/01/19	9	48.37	7.1	48.55	48.75	1.9	49,111	0.00%
2018/01/18	44	48.14	36	48.53	47.90	8	49,222	0.02%
2018/01/17	9	47.24	5	47.10	46.90	4	49,485	0.01%
2018/01/16	24	47.25	27	48.05	47.05	-3	50,360	-0.01%
2018/01/15	9	46.66	6	46.37	47.00	3	51,050	0.01%
2018/01/12	9	46.69	3	46.37	45.90	6	51,888	0.01%
2018/01/11	6	45.73	1	45.60	46.20	5	52,157	0.01%
2018/01/10	2	46.38	5	46.45	45.85	-3	52,303	-0.01%
2018/01/09	12	46.78	19	46.77	47.25	-7	52,530	-0.01%
2018/01/08	13	46.22	21	46.31	45.05	-8	52,941	-0.02%
2018/01/05	12	47.47	22	48.01	47.15	-10	53,817	-0.02%
2018/01/04	4	44.88	7	45.20	46.50	-3	54,411	-0.01%
2018/01/03	11	43.74	10	43.86	43.95	1	53,809	0.00%
2018/01/02	14	42.70	10	42.38	42.35	4	53,322	0.01%