合晶 (6182)-台中銀-台北券商分點個股進出

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
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
981張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(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－台中銀-台北券商分點個股進出

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

台中銀-台北券商分點個股進出
台中銀-台北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
2024/05/06	0	0.00	1	38.85	39.00	-1	2,927	-0.03%
2024/04/29	1	39.35	0	0.00	39.50	1	2,941	0.03%
2024/04/26	0	0.00	1	39.10	39.20	-1	2,937	-0.03%
2024/04/25	0	0.00	1	39.00	39.20	-1	2,940	-0.03%
2024/04/24	0	0.00	10	38.83	39.00	-10	2,969	-0.34%
2024/04/16	0	0.00	2	39.03	38.90	-2	2,945	-0.07%
2024/04/15	0	0.00	3	40.05	40.10	-3	2,945	-0.10%
2024/03/26	1	39.00	0	0.00	38.75	1	3,388	0.03%
2024/03/25	1	39.60	0	0.00	39.10	1	3,432	0.03%
2024/03/08	1	42.50	0	0.00	42.35	1	4,322	0.02%
2024/03/01	0	0.00	4	40.00	39.90	-4	4,022	-0.10%
2024/02/16	0	0.00	5	41.10	41.40	-5	3,966	-0.13%
2024/01/03	5	43.05	0	0.00	43.20	5	4,318	0.12%
2023/12/25	1	43.90	0	0.00	43.75	1	4,130	0.02%
2023/12/20	1	44.90	0	0.00	44.65	1	3,989	0.03%
2023/12/15	1	48.80	0	0.00	48.05	1	3,768	0.03%
2023/12/14	0	0.00	23	46.25	47.40	-23	3,495	-0.66%
2023/11/27	1	43.80	1	43.80	43.85	0	3,299	0.00%
2023/11/10	0	0.00	1	42.90	42.90	-1	3,449	-0.03%
2023/11/09	1	42.40	0	0.00	42.40	1	3,456	0.03%
2023/11/08	0	0.00	1	43.50	43.15	-1	3,457	-0.03%
2023/11/07	1	43.05	0	0.00	43.00	1	3,444	0.03%
2023/10/24	0	0.00	1	46.35	46.70	-1	3,475	-0.03%
2023/09/15	2	46.85	0	0.00	46.50	2	4,802	0.04%
2023/09/05	0	0.00	1	43.55	43.55	-1	4,848	-0.02%
2023/08/04	0	0.00	1	42.15	42.70	-1	4,583	-0.02%
2023/07/31	1	42.95	0	0.00	42.50	1	4,534	0.02%
2023/07/18	1	48.40	0	0.00	48.60	1	4,399	0.02%
2023/07/17	0	0.00	7	48.67	48.90	-7	4,293	-0.16%
2023/07/13	0	0.00	0.1	48.20	47.35	-0.1	4,166	0.00%
2023/07/12	0	0.00	3	48.35	48.10	-3	4,123	-0.07%
2023/07/07	0	0.00	1	46.70	46.70	-1	3,963	-0.03%
2023/07/04	0	0.00	1	46.95	46.75	-1	3,838	-0.03%
2023/06/30	2	47.10	0	0.00	47.30	2	3,822	0.05%
2023/06/28	1	47.20	1	47.15	47.20	0	3,834	0.00%
2023/06/27	0	0.00	0.1	46.85	46.60	-0.1	3,836	0.00%
2023/06/16	3	46.45	0	0.00	46.65	3	4,269	0.07%
2023/06/15	3	46.30	3	46.20	46.40	0	4,270	0.00%
2023/06/12	0	0.00	2	43.93	43.85	-2	4,195	-0.05%
2023/06/09	0	0.00	0.1	43.95	43.90	-0.1	4,224	0.00%
2023/05/31	0	0.00	1	44.95	44.95	-1	4,466	-0.02%
2023/05/19	3	43.45	0	0.00	43.20	3	4,523	0.07%
2023/05/10	0.1	42.50	0	0.00	42.60	0.1	4,903	0.00%
2023/05/02	0.1	43.94	0	0.00	44.00	0.1	5,268	0.00%
2023/04/26	16	42.35	0	0.00	42.50	16	5,334	0.30%
2023/04/25	0	0.00	11	42.90	42.55	-11	5,320	-0.21%
2023/04/20	0	0.00	5	45.30	45.15	-5	5,273	-0.09%
2023/04/18	4	46.33	0	0.00	46.15	4	5,261	0.08%
2023/04/17	1	46.35	0	0.00	46.15	1	5,238	0.02%
2023/04/10	0	0.00	0.2	48.62	48.65	-0.2	4,980	0.00%
2023/03/29	2	48.05	0	0.00	48.00	2	4,819	0.04%
2023/03/23	2	49.35	0	0.00	49.55	2	4,531	0.04%
2023/03/22	0	0.00	5	48.50	48.90	-5	4,355	-0.11%
2023/03/16	1	46.05	1	46.35	46.45	0	3,860	0.00%
2023/03/14	1	44.80	2	45.08	44.90	-1	3,738	-0.03%
2023/03/13	1	44.75	0	0.00	44.75	1	3,733	0.03%
2023/03/10	20	46.35	23	46.58	45.40	-3	3,731	-0.08%
2023/03/08	0	0.00	0.1	46.25	46.90	-0.1	3,772	0.00%
2023/03/06	0	0.00	1	45.95	46.05	-1	3,738	-0.03%
2023/03/03	1	44.90	0	0.00	45.00	1	3,738	0.03%
2023/03/01	0	44.55	0	0.00	45.10	0	3,897	0.00%
2023/02/23	0	45.35	0	0.00	45.35	0	3,899	0.00%
2023/02/21	3	45.85	4	46.08	45.85	-1	3,949	-0.02%
2023/02/15	2	44.65	0	0.00	45.05	2	4,284	0.05%
2023/02/13	0	45.50	7	45.45	45.15	-7	4,433	-0.16%
2023/02/10	1	45.85	5	45.70	45.70	-4	4,528	-0.09%
2023/02/09	0	0.00	3	46.15	46.65	-3	4,594	-0.07%
2023/02/08	10.2	46.87	0	0.00	46.15	10.2	4,578	0.22%
2023/02/07	0.1	46.00	0	0.00	46.20	0.1	4,562	0.00%
2023/01/30	0	0.00	1	43.40	44.50	-1	4,570	-0.02%
2023/01/16	0	0.00	3	42.03	42.20	-3	4,562	-0.07%
2023/01/13	1	41.90	2	42.25	41.80	-1	4,593	-0.02%
2023/01/06	0	0.00	2	42.45	42.50	-2	4,652	-0.04%
2023/01/05	1	42.40	0	0.00	41.65	1	4,758	0.02%
2022/12/28	1	41.15	0	0.00	40.75	1	5,203	0.02%
2022/12/14	2	44.40	0	0.00	44.80	2	6,467	0.03%
2022/12/02	5	47.60	0	0.00	47.60	5	6,622	0.08%
2022/12/01	2	47.55	1	47.70	47.70	1	6,644	0.02%
2022/11/30	0	0.00	1	46.00	45.95	-1	6,594	-0.02%
2022/11/29	1	45.20	0	0.00	45.20	1	6,728	0.01%
2022/11/25	0	0.00	5	46.60	45.90	-5	6,802	-0.07%
2022/11/24	1	46.45	3	46.28	46.50	-2	6,820	-0.03%
2022/11/23	3	45.60	1	46.30	45.20	2	6,795	0.03%
2022/11/17	6	46.16	5	46.10	46.20	1	7,423	0.01%
2022/11/16	0	0.00	4	46.08	46.10	-4	7,464	-0.05%
2022/11/15	0	0.00	1	45.80	46.00	-1	7,430	-0.01%
2022/11/07	0	0.00	1	42.50	42.35	-1	7,805	-0.01%
2022/11/03	0	0.00	1	41.50	41.40	-1	8,027	-0.01%
2022/11/02	1	40.60	2	41.00	41.00	-1	8,098	-0.01%
2022/11/01	0	0.00	1	40.50	40.20	-1	8,034	-0.01%
2022/10/19	1	39.80	0	0.00	39.00	1	8,105	0.01%
2022/10/18	0	0.00	1	39.35	39.55	-1	8,090	-0.01%
2022/10/17	1	38.05	7	37.98	39.80	-6	8,162	-0.07%
2022/10/14	0	0.00	4	38.23	38.95	-4	8,231	-0.05%
2022/10/13	4	37.19	1	37.55	36.40	3	8,282	0.04%
2022/10/12	5	38.60	3	38.83	38.70	2	8,242	0.02%
2022/10/07	1	40.55	1	40.95	40.60	0	8,336	0.00%
2022/10/06	2	41.03	1	41.30	41.10	1	8,352	0.01%
2022/10/05	22	41.65	24	41.16	40.80	-2	8,345	-0.02%
2022/10/04	1	39.55	3	39.85	39.90	-2	8,311	-0.02%
2022/10/03	5	38.46	3	38.75	38.60	2	8,391	0.02%
2022/09/30	3	39.43	1	38.45	39.45	2	8,407	0.02%
2022/09/27	0	0.00	20	38.43	40.30	-20	8,331	-0.24%
2022/09/26	17	42.84	40	41.19	40.15	-23	8,083	-0.28%
2022/09/23	20	45.00	3	45.17	44.60	17	7,976	0.21%
2022/09/22	0	45.70	25	44.65	45.80	-25	7,992	-0.31%
2022/09/21	5	45.35	0	0.00	45.35	5	7,978	0.06%
2022/09/16	10	47.53	0	0.00	47.25	10	8,045	0.12%
2022/09/14	5	48.15	0	0.00	48.80	5	8,186	0.06%
2022/09/12	10	49.60	1	49.20	49.30	9	8,309	0.11%
2022/09/08	1	47.85	1	47.75	48.00	0	8,404	0.00%
2022/09/07	5	46.60	0	0.00	46.50	5	8,480	0.06%
2022/09/06	8	47.29	1	47.50	47.30	7	8,494	0.08%
2022/09/05	22	49.50	0	0.00	48.50	22	8,483	0.26%
2022/09/01	10	51.26	1	51.10	51.10	9	8,484	0.11%
2022/08/31	3	51.47	3	52.00	52.20	0	8,464	0.00%
2022/08/30	0	0.00	1	51.40	52.00	-1	8,477	-0.01%
2022/08/29	2	50.60	1	50.80	50.70	1	8,441	0.01%
2022/08/26	11	54.27	10	52.90	52.70	1	8,393	0.01%
2022/08/25	0	0.00	2	52.90	53.60	-2	8,176	-0.02%
2022/08/24	2	50.30	0	0.00	50.30	2	7,970	0.03%
2022/08/23	1	50.00	31	50.02	50.70	-30	8,204	-0.37%
2022/08/22	24	51.03	0	0.00	50.80	24	8,484	0.28%
2022/08/17	20	50.90	0	0.00	50.90	20	8,984	0.22%
2022/08/15	2	49.90	17	49.90	50.20	-15	8,954	-0.17%
2022/08/12	1	50.40	82	50.27	50.30	-81	8,964	-0.90%
2022/08/11	51	49.70	4	49.81	49.60	47	8,792	0.53%
2022/08/10	2	47.15	1	47.20	47.60	1	8,698	0.01%
2022/08/09	0	0.00	5	47.31	47.10	-5	8,845	-0.06%
2022/08/08	6	45.63	1	45.75	45.95	5	9,344	0.05%
2022/08/05	3	46.50	1	46.10	46.50	2	9,800	0.02%
2022/08/04	5	44.75	0	0.00	45.30	5	9,801	0.05%
2022/08/03	2	45.05	0	0.00	45.10	2	9,954	0.02%
2022/08/02	2	45.50	0	0.00	45.45	2	10,187	0.02%
2022/07/29	2	47.73	4	47.88	47.75	-2	10,543	-0.02%
2022/07/28	3	47.23	2	47.68	47.00	1	10,780	0.01%
2022/07/27	0	0.00	1	46.60	47.15	-1	10,957	-0.01%
2022/07/26	16	46.16	0	0.00	45.90	16	10,981	0.15%
2022/07/25	6	47.36	1	47.55	47.55	5	11,009	0.05%
2022/07/22	6	48.33	20	48.41	48.10	-14	11,136	-0.13%
2022/07/21	0	0.00	2	48.65	48.95	-2	11,207	-0.02%
2022/07/20	35	47.75	0	0.00	47.25	35	11,225	0.31%
2022/07/19	1	46.45	1	46.55	46.55	0	11,345	0.00%
2022/07/18	3	48.00	2	48.10	48.20	1	11,402	0.01%
2022/07/15	0	0.00	4	47.08	47.55	-4	11,364	-0.04%
2022/07/14	3	46.15	5	45.84	46.15	-2	11,335	-0.02%
2022/07/13	3	45.30	1	45.65	44.80	2	11,443	0.02%
2022/07/12	3	45.40	0	0.00	44.00	3	11,600	0.03%
2022/07/11	4	47.31	4	48.03	47.30	0	11,749	0.00%
2022/07/08	44	46.48	45	46.23	46.40	-1	11,789	-0.01%
2022/07/07	5	44.87	1	44.95	44.90	4	11,800	0.03%
2022/07/06	1	43.90	0	0.00	43.30	1	12,100	0.01%
2022/06/30	1	48.10	0	0.00	48.05	1	12,273	0.01%
2022/06/29	2	50.35	1	50.70	50.50	1	12,324	0.01%
2022/06/28	1	50.70	1	51.00	51.00	0	12,440	0.00%
2022/06/27	0	0.00	10	51.80	52.40	-10	12,592	-0.08%
2022/06/24	10	50.60	2	50.85	50.50	8	12,776	0.06%
2022/06/23	1	49.45	1	49.65	49.95	0	13,229	0.00%
2022/06/20	2	51.40	2	51.00	50.20	0	14,839	0.00%
2022/06/17	2	52.65	4	53.10	52.60	-2	14,885	-0.01%
2022/06/16	0	0.00	43	57.60	54.60	-43	14,888	-0.29%
2022/06/15	12	57.53	0	0.00	57.00	12	14,993	0.08%
2022/06/13	9	57.94	0	0.00	57.70	9	15,378	0.06%
2022/06/10	5	60.42	0	0.00	60.50	5	15,371	0.03%
2022/06/09	1	61.00	1	61.40	61.00	0	15,626	0.00%
2022/06/08	5	60.92	1	62.00	60.80	4	15,664	0.03%
2022/06/06	0	0.00	2	61.15	61.00	-2	16,035	-0.01%
2022/06/02	1	61.60	1.1	62.00	61.60	-0.1	16,288	0.00%
2022/06/01	7	61.76	0	0.00	61.60	7	16,483	0.04%
2022/05/31	18	62.75	9	62.20	62.30	9	16,488	0.05%
2022/05/30	1	62.50	1	62.20	62.00	0	16,441	0.00%
2022/05/27	0	0.00	1.2	60.97	60.70	-1.2	16,268	-0.01%
2022/05/26	25.2	60.69	28	61.04	60.00	-2.8	16,175	-0.02%
2022/05/25	0	0.00	10	59.36	59.80	-10	15,883	-0.06%
2022/05/24	9.1	58.30	1	60.20	57.50	8.1	15,892	0.05%
2022/05/23	2	59.50	10	59.73	59.40	-8	15,785	-0.05%
2022/05/20	4	59.05	8	58.93	59.60	-4	15,830	-0.03%
2022/05/19	10	57.79	4	58.33	59.60	6	15,801	0.04%
2022/05/18	3	59.23	3	60.20	59.30	0	15,781	0.00%
2022/05/17	6	59.18	5	59.34	60.10	1	15,738	0.01%
2022/05/16	17	59.72	5	60.16	58.60	12	15,715	0.08%
2022/05/13	9	59.71	12	59.01	59.70	-3	15,340	-0.02%
2022/05/10	5	55.50	0	0.00	58.00	5	16,239	0.03%
2022/05/09	0	0.00	3	56.07	56.60	-3	16,322	-0.02%
2022/05/06	16	55.25	13	55.59	55.50	3	16,342	0.02%
2022/05/05	1	57.20	12	58.08	57.80	-11	16,717	-0.07%
2022/05/04	11	57.16	1	57.00	55.60	10	16,714	0.06%
2022/05/03	0	0.00	5	55.50	55.50	-5	16,822	-0.03%
2022/04/29	1	54.60	2	54.85	54.30	-1	17,101	-0.01%
2022/04/28	4	54.83	0	0.00	54.70	4	17,318	0.02%
2022/04/27	11	53.07	60	52.14	53.80	-49	17,354	-0.28%
2022/04/25	13	55.05	2	54.70	54.20	11	17,357	0.06%
2022/04/21	1	59.60	0	0.00	59.90	1	17,766	0.01%
2022/04/20	5	59.10	0	0.00	58.90	5	18,011	0.03%
2022/04/19	1	59.80	0	0.00	59.30	1	18,412	0.01%
2022/04/18	0	0.00	2	59.40	59.00	-2	18,403	-0.01%
2022/04/15	10	58.60	0	0.00	58.40	10	18,432	0.05%
2022/04/14	15	61.23	0	0.00	60.80	15	18,655	0.08%
2022/04/12	1	60.90	0	0.00	60.90	1	18,821	0.01%
2022/04/11	2	65.30	1	63.00	62.60	1	18,728	0.01%
2022/04/08	0	0.00	16	67.93	68.00	-16	18,893	-0.08%
2022/04/07	15	68.30	1	69.30	68.00	14	18,970	0.07%
2022/03/31	1	69.00	0	0.00	68.90	1	19,841	0.01%
2022/03/30	0	0.00	1	70.10	69.80	-1	19,946	-0.01%
2022/03/28	1	68.30	1	69.30	70.50	0	20,327	0.00%
2022/03/25	8	73.09	5	72.20	71.10	3	20,092	0.01%
2022/03/24	13	76.32	6	76.22	76.30	7	19,374	0.04%
2022/03/23	0	0.00	1	78.00	79.00	-1	19,064	-0.01%
2022/03/22	2	77.05	2	76.90	77.20	0	19,631	0.00%
2022/03/21	0	0.00	1	76.60	75.80	-1	19,753	-0.01%
2022/03/16	0	0.00	1	70.90	70.40	-1	20,662	0.00%
2022/03/14	6	73.67	6	73.07	72.50	0	23,269	0.00%
2022/03/10	3	72.67	2	71.20	71.70	1	24,096	0.00%
2022/03/09	1	68.60	0	0.00	68.60	1	24,579	0.00%
2022/03/08	0	0.00	15	70.09	68.10	-15	25,744	-0.06%
2022/03/07	1	72.80	8	71.90	72.00	-7	27,870	-0.03%
2022/03/04	0	0.00	1	77.40	76.50	-1	30,560	0.00%
2022/03/03	0	0.00	1	77.40	77.40	-1	32,162	0.00%
2022/03/02	3	75.63	2	75.80	76.30	1	33,425	0.00%
2022/03/01	0	0.00	2	74.26	75.20	-2	35,505	-0.01%
2022/02/24	2	72.15	87	74.58	71.50	-85	37,706	-0.23%
2022/02/23	1	75.20	0	0.00	75.80	1	38,556	0.00%
2022/02/21	0	0.00	2	77.75	77.30	-2	38,827	-0.01%
2022/02/18	1	77.10	1	77.10	78.30	0	39,120	0.00%
2022/02/16	0	0.00	1	79.30	78.10	-1	39,830	0.00%
2022/02/15	2	79.05	27	77.63	77.80	-25	40,095	-0.06%
2022/02/14	7	78.53	3	78.83	77.80	4	40,215	0.01%
2022/02/11	3	78.90	5	80.00	79.70	-2	40,771	0.00%
2022/02/09	1	74.70	0	0.00	74.70	1	40,664	0.00%
2022/02/08	25	73.35	0	0.00	73.00	25	41,039	0.06%
2022/02/07	2	73.20	23	71.77	73.40	-21	40,868	-0.05%
2022/01/26	3	75.07	13	76.18	76.80	-10	40,695	-0.02%
2022/01/25	2	75.10	1	75.30	75.40	1	41,051	0.00%
2022/01/24	32	73.84	7	75.39	75.30	25	41,508	0.06%
2022/01/21	5	75.60	0	0.00	73.10	5	41,929	0.01%
2022/01/19	3	77.10	2	76.90	77.10	1	41,826	0.00%
2022/01/18	8	79.00	0	0.00	78.60	8	41,937	0.02%
2022/01/17	13	78.84	1	80.30	79.30	12	41,950	0.03%
2022/01/14	3	77.77	0	0.00	78.10	3	42,033	0.01%
2022/01/13	0	0.00	1	79.30	79.60	-1	42,427	0.00%
2022/01/12	4	79.55	0	0.00	78.20	4	42,420	0.01%
2022/01/11	0	0.00	1	78.50	78.30	-1	42,167	0.00%
2022/01/07	1	78.50	2	81.25	78.50	-1	42,337	0.00%
2022/01/06	20	82.75	21	81.83	82.90	-1	41,989	0.00%
2022/01/05	1	84.80	24	82.80	82.50	-23	42,144	-0.05%
2022/01/03	13	85.37	0	0.00	84.80	13	42,114	0.03%
2021/12/30	1	85.50	0	0.00	85.50	1	42,011	0.00%
2021/12/29	20	85.53	1	85.60	85.00	19	42,044	0.05%
2021/12/27	0	0.00	1	84.00	84.70	-1	41,756	0.00%
2021/12/24	1	83.00	0	0.00	82.50	1	41,692	0.00%
2021/12/23	2	83.40	3	84.23	83.20	-1	41,679	0.00%
2021/12/22	0	0.00	1	81.90	81.00	-1	41,410	0.00%
2021/12/21	1	81.10	0	0.00	81.20	1	41,428	0.00%
2021/12/20	0	0.00	5	82.94	82.20	-5	41,361	-0.01%
2021/12/17	2	82.75	0	0.00	82.40	2	41,536	0.00%
2021/12/16	31	85.10	32	85.42	84.50	-1	41,773	0.00%
2021/12/15	2	81.80	1	82.00	81.80	1	41,044	0.00%
2021/12/13	1	82.80	18	83.10	82.80	-17	40,747	-0.04%
2021/12/10	23	85.74	22	85.75	84.90	1	40,474	0.00%
2021/12/09	13	86.34	15	85.73	84.60	-2	39,901	-0.01%
2021/12/08	54	87.32	81	88.42	88.40	-27	39,235	-0.07%
2021/12/07	1	84.20	0	0.00	84.30	1	37,600	0.00%
2021/12/06	24	83.52	5.1	83.98	83.30	18.9	37,365	0.05%
2021/12/03	1	86.90	16	85.10	86.50	-15	37,287	-0.04%
2021/12/02	18	86.59	16	87.18	85.40	2	37,252	0.01%
2021/12/01	64	86.22	73	86.59	86.70	-9	36,316	-0.02%
2021/11/30	21	85.56	32	85.60	81.80	-11	34,565	-0.03%
2021/11/29	4	79.60	22	84.25	84.90	-18	32,731	-0.05%
2021/11/26	50	77.20	45	76.21	77.20	5	31,324	0.02%
2021/11/25	36	77.29	9	77.41	79.70	27	30,253	0.09%
2021/11/24	3	75.63	12	76.25	76.40	-9	28,302	-0.03%
2021/11/23	11	70.14	8	69.61	69.50	3	27,223	0.01%
2021/11/22	3	69.90	6	68.88	71.20	-3	27,501	-0.01%
2021/11/19	4	67.30	4	68.60	67.30	0	27,702	0.00%
2021/11/18	3	67.70	0	0.00	67.70	3	27,758	0.01%
2021/11/17	4	69.15	19	68.21	68.90	-15	27,904	-0.05%
2021/11/16	21	68.88	13	69.12	68.20	8	27,849	0.03%
2021/11/15	0	0.00	42	67.46	67.40	-42	27,355	-0.15%
2021/11/12	4	67.00	1	67.80	66.80	3	27,411	0.01%
2021/11/11	7	68.60	0	0.00	68.60	7	27,191	0.03%
2021/11/10	12	69.47	11.1	69.13	69.60	0.9	27,049	0.00%
2021/11/09	13	68.25	9	68.60	68.30	4	26,377	0.02%
2021/11/08	6	67.67	8	68.21	66.60	-2	25,834	-0.01%
2021/11/05	7	67.01	6	68.37	66.30	1	25,599	0.00%
2021/11/03	1	64.20	0	0.00	64.10	1	25,388	0.00%
2021/11/02	69	68.73	23	65.61	65.50	46	25,396	0.18%
2021/11/01	18	66.88	19	67.53	68.00	-1	25,138	0.00%
2021/10/29	119	63.53	156	63.83	64.20	-37	24,825	-0.15%	大買/大賣/
2021/10/28	8	62.54	4	62.65	61.60	4	24,286	0.02%
2021/10/27	5	61.98	8.1	61.91	62.10	-3.1	24,335	-0.01%
2021/10/26	17	61.50	23	62.10	61.20	-6	24,811	-0.02%
2021/10/25	4	61.10	4	61.20	61.60	0	25,087	0.00%
2021/10/22	10.5	61.66	13.1	62.00	62.00	-2.6	25,756	-0.01%
2021/10/21	7	61.70	3	62.47	60.50	4	26,940	0.01%
2021/10/20	5	58.72	7	59.06	58.30	-2	27,151	-0.01%
2021/10/19	54	58.33	21	56.91	57.10	33	27,572	0.12%
2021/10/18	0	0.00	3	56.90	56.80	-3	28,329	-0.01%
2021/10/15	4	58.38	14	58.56	58.80	-10	28,865	-0.03%
2021/10/14	0	0.00	1	56.00	55.10	-1	29,007	0.00%
2021/10/13	10	57.57	3	56.00	54.90	7	29,386	0.02%
2021/10/12	16	58.38	10	58.55	57.70	6	29,393	0.02%
2021/10/08	0	0.00	4	60.95	61.30	-4	29,452	-0.01%
2021/10/07	7	61.50	6	61.20	62.10	1	29,875	0.00%
2021/10/06	4	58.70	1	59.10	58.50	3	31,380	0.01%
2021/10/04	0	0.00	5	60.40	58.20	-5	32,428	-0.02%
2021/09/30	1	63.40	16	63.51	63.60	-15	34,625	-0.04%
2021/09/29	42	63.36	42	64.07	63.20	0	34,630	0.00%
2021/09/28	12	67.16	1	68.40	67.10	11	34,636	0.03%
2021/09/27	10	68.66	0	0.00	68.10	10	34,805	0.03%
2021/09/24	10	70.55	7	69.63	69.00	3	35,209	0.01%
2021/09/23	31	70.30	4	70.38	69.60	27	35,387	0.08%
2021/09/22	2	68.10	2	68.00	69.30	0	35,842	0.00%
2021/09/17	11	67.85	1	68.10	69.40	10	36,073	0.03%
2021/09/15	4	66.65	0	0.00	67.10	4	37,667	0.01%
2021/09/14	0	0.00	1	68.10	68.10	-1	39,322	0.00%
2021/09/10	2	67.45	7	68.13	69.30	-5	41,229	-0.01%
2021/09/09	101	66.90	103	67.48	67.00	-2	43,160	0.00%	大買/大賣/
2021/09/08	15	66.03	4	66.03	65.00	11	43,523	0.03%
2021/09/07	49	70.60	33	68.28	68.60	16	43,238	0.04%
2021/09/06	4	71.00	1	70.90	70.60	3	42,950	0.01%
2021/09/03	21	71.58	21	71.86	72.00	0	42,853	0.00%
2021/09/02	303	73.03	303	69.07	68.80	0	43,072	0.00%	大買/大賣/
2021/09/01	1	69.80	4	70.23	70.70	-3	42,978	-0.01%
2021/08/31	1	70.10	1	70.00	70.40	0	43,744	0.00%
2021/08/30	13	69.63	4	69.38	69.60	9	43,580	0.02%
2021/08/27	12	69.06	16	69.39	68.70	-4	43,718	-0.01%
2021/08/26	323	69.61	314	70.29	70.20	9	43,464	0.02%	大買/大賣/
2021/08/25	106	69.09	119	69.81	68.70	-13	42,798	-0.03%	大買/大賣/
2021/08/24	4	65.65	0	0.00	64.60	4	41,825	0.01%
2021/08/23	0	0.00	5	64.50	64.90	-5	41,991	-0.01%
2021/08/20	3	62.40	13	61.89	62.00	-10	42,002	-0.02%
2021/08/19	6	62.70	10	61.53	60.00	-4	42,029	-0.01%
2021/08/18	12	59.41	5	57.98	60.30	7	42,809	0.02%
2021/08/17	16	56.79	16	59.34	56.00	0	42,930	0.00%
2021/08/16	4	59.53	11	59.95	59.20	-7	42,830	-0.02%
2021/08/13	4	61.95	18	60.86	59.80	-14	42,736	-0.03%
2021/08/12	2	62.20	3	63.00	63.00	-1	42,761	0.00%
2021/08/11	32	62.84	2	62.40	63.00	30	42,854	0.07%
2021/08/10	4	62.65	0	0.00	62.70	4	42,903	0.01%
2021/08/09	2	68.60	0.1	68.00	65.50	1.9	43,104	0.00%
2021/08/06	7	69.66	0	0.00	69.30	7	43,250	0.02%
2021/08/05	20	70.80	4	71.80	71.60	16	43,441	0.04%
2021/08/04	2	71.05	3	71.33	69.70	-1	43,842	0.00%
2021/08/02	14	69.29	32	69.35	68.70	-18	44,212	-0.04%
2021/07/30	9	71.61	4	72.75	69.80	5	44,358	0.01%
2021/07/29	0	0.00	1	70.30	71.80	-1	44,148	0.00%
2021/07/28	35.1	67.20	14	66.61	67.60	21.1	44,340	0.05%
2021/07/27	2	72.85	13	71.88	71.70	-11	44,608	-0.02%
2021/07/26	14	71.21	13	70.40	71.20	1	43,726	0.00%
2021/07/23	5	69.86	11	70.68	67.90	-6	43,313	-0.01%
2021/07/22	0	0.00	1	68.80	69.30	-1	43,250	0.00%
2021/07/21	6	66.82	12	66.67	66.40	-6	43,084	-0.01%
2021/07/19	1	67.00	1	67.30	67.10	0	45,994	0.00%
2021/07/16	1	65.40	3	64.93	65.10	-2	47,289	0.00%
2021/07/15	4	65.33	6	64.90	65.50	-2	50,274	0.00%
2021/07/14	8	66.81	104	65.85	66.50	-96	51,027	-0.19%	大賣/
2021/07/13	10	68.60	11	70.74	67.10	-1	50,995	0.00%
2021/07/12	5	66.20	11	66.94	67.70	-6	49,305	-0.01%
2021/07/09	6	64.07	211	63.22	63.90	-205	48,631	-0.42%	大賣/鉅額交易
2021/07/08	15	65.09	15	64.81	64.20	0	49,415	0.00%
2021/07/07	7	64.56	18	63.83	65.70	-11	49,823	-0.02%
2021/07/06	3	61.07	3	60.77	60.70	0	49,067	0.00%
2021/07/05	1	62.10	0	0.00	62.00	1	50,883	0.00%
2021/07/02	3	61.03	3	60.80	61.30	0	51,926	0.00%
2021/07/01	39	59.41	5	59.18	58.80	34	52,148	0.07%
2021/06/30	7.1	61.46	2	61.95	61.10	5.1	51,772	0.01%
2021/06/29	4	62.68	6	62.95	62.00	-2	51,477	0.00%
2021/06/25	12	61.90	10	62.83	60.90	2	50,287	0.00%
2021/06/24	17.1	62.88	8.5	63.22	62.80	8.6	49,465	0.02%
2021/06/23	5	60.70	24	63.01	64.50	-19	48,366	-0.04%
2021/06/22	13.3	60.03	20	60.58	59.60	-6.7	46,598	-0.01%
2021/06/21	10	58.46	12	58.70	59.20	-2	45,198	0.00%
2021/06/18	45.2	59.01	46	59.11	58.00	-0.8	44,400	0.00%
2021/06/17	0	0.00	5	55.30	56.50	-5	42,212	-0.01%
2021/06/16	34	53.96	6	54.40	53.20	28	41,615	0.07%
2021/06/15	4	54.15	9	54.39	54.50	-5	41,494	-0.01%
2021/06/11	2	54.20	0	0.00	53.70	2	41,405	0.00%
2021/06/10	8	55.48	7	55.94	55.10	1	41,386	0.00%
2021/06/09	9	54.59	6	54.98	54.50	3	40,538	0.01%
2021/06/08	5	53.92	5	54.28	53.40	0	39,603	0.00%
2021/06/07	0	0.00	1	52.10	52.30	-1	38,610	0.00%
2021/06/04	5	52.06	1	52.30	51.50	4	38,533	0.01%
2021/06/03	3	51.83	6	52.25	52.70	-3	38,248	-0.01%
2021/06/02	4	50.83	2	51.30	50.70	2	37,984	0.01%
2021/06/01	4	52.10	0	0.00	51.60	4	37,889	0.01%
2021/05/28	2	51.20	0	0.00	50.80	2	37,541	0.01%
2021/05/27	2	50.40	1	50.10	50.00	1	37,595	0.00%
2021/05/26	1	49.65	0	0.00	49.65	1	38,069	0.00%
2021/05/24	3	44.52	1	44.05	44.90	2	37,818	0.01%
2021/05/19	1	44.40	1	45.55	45.55	0	38,318	0.00%
2021/05/18	0	0.00	1	43.70	45.15	-1	38,251	0.00%
2021/05/17	0	0.00	1	44.65	41.35	-1	38,136	0.00%
2021/05/14	8	46.56	1	44.35	44.45	7	37,652	0.02%
2021/05/13	2	45.13	5	45.35	46.10	-3	37,223	-0.01%
2021/05/12	11	44.90	9	46.07	45.20	2	36,716	0.01%
2021/05/11	3	48.98	4	49.08	48.10	-1	35,969	0.00%
2021/05/10	4	51.68	1	53.50	51.50	3	35,516	0.01%
2021/05/07	1	52.20	2	52.90	54.70	-1	35,156	0.00%
2021/05/06	6	51.87	1	52.70	51.20	5	34,824	0.01%
2021/05/05	6	51.88	2	54.40	51.80	4	34,990	0.01%
2021/05/04	3	55.50	0	0.00	55.20	3	34,372	0.01%
2021/05/03	0	0.00	5	58.40	54.90	-5	33,362	-0.01%
2021/04/29	3	57.70	3	57.90	58.00	0	32,885	0.00%
2021/04/28	2	58.10	2	57.60	56.90	0	32,626	0.00%
2021/04/27	7	57.00	0	0.00	56.10	7	32,409	0.02%
2021/04/26	5	60.62	0	0.00	58.80	5	31,778	0.02%
2021/04/23	3	57.67	25	58.15	58.30	-22	30,344	-0.07%
2021/04/22	0	0.00	22	54.70	53.00	-22	29,151	-0.08%
2021/04/21	45	56.84	35	56.49	56.40	10	27,746	0.04%
2021/04/20	3	50.23	9	52.23	52.90	-6	24,892	-0.02%
2021/04/19	1	47.20	13	46.83	48.15	-12	23,884	-0.05%
2021/04/16	6	46.35	4	46.65	46.15	2	23,470	0.01%
2021/04/14	5	45.84	5	46.60	46.55	0	23,124	0.00%
2021/04/13	5	50.92	8	51.15	48.20	-3	22,165	-0.01%
2021/04/12	7	49.40	0	0.00	48.60	7	20,842	0.03%
2021/04/09	5	49.62	11	49.60	48.55	-6	20,153	-0.03%
2021/04/08	8	48.00	10	47.00	48.00	-2	18,280	-0.01%
2021/04/07	2	43.68	0	0.00	43.65	2	17,193	0.01%
2021/03/31	2	41.05	6	41.45	42.20	-4	17,669	-0.02%
2021/03/30	4	41.23	0	0.00	41.25	4	17,764	0.02%
2021/03/29	0	0.00	10	41.41	41.60	-10	18,033	-0.06%
2021/03/25	7	41.09	7	41.34	41.05	0	18,873	0.00%
2021/03/23	10	41.38	6	41.95	41.15	4	19,321	0.02%
2021/03/22	6	41.62	6	42.08	41.60	0	19,501	0.00%
2021/03/19	2	41.58	0	0.00	41.55	2	19,841	0.01%
2021/03/18	4	42.13	3	43.17	42.20	1	20,037	0.00%
2021/03/17	3	42.67	1	44.10	43.00	2	20,750	0.01%
2021/03/15	0	0.00	8	41.30	41.55	-8	23,087	-0.03%
2021/03/12	7	41.16	2	41.35	41.25	5	24,180	0.02%
2021/03/11	1	40.85	7	40.84	41.15	-6	25,079	-0.02%
2021/03/10	2	40.40	4	41.18	40.30	-2	27,227	-0.01%
2021/03/09	2	41.33	0	0.00	40.80	2	28,202	0.01%
2021/03/08	18	42.14	17	42.47	41.60	1	28,620	0.00%
2021/03/04	10	42.06	7	42.57	42.00	3	29,757	0.01%
2021/03/03	115	42.32	8	43.09	42.45	107	29,771	0.36%	大買/鉅額交易
2021/03/02	210	44.79	8	45.25	43.20	202	29,757	0.68%	大買/鉅額交易
2021/02/26	4	44.90	0	0.00	44.80	4	29,441	0.01%
2021/02/25	6	44.63	16	45.26	46.50	-10	28,947	-0.03%
2021/02/24	3	43.38	0	0.00	42.90	3	28,334	0.01%
2021/02/22	1	44.25	0	0.00	43.50	1	27,996	0.00%
2021/02/18	0	0.00	3	41.65	42.45	-3	27,405	-0.01%
2021/02/17	3	40.98	3	39.97	40.90	0	27,170	0.00%
2021/02/05	1	38.65	0	0.00	38.65	1	26,937	0.00%
2021/02/04	2	39.45	1	39.55	38.95	1	26,891	0.00%
2021/02/03	1	39.40	0	0.00	39.40	1	26,883	0.00%
2021/02/02	0	0.00	1	39.70	39.70	-1	26,830	0.00%
2021/02/01	1	39.30	0	0.00	39.00	1	26,794	0.00%
2021/01/28	1	40.90	3	41.02	41.00	-2	26,567	-0.01%
2021/01/27	13	41.79	14	41.59	41.45	-1	26,466	0.00%
2021/01/25	10	40.10	0	0.00	40.40	10	25,874	0.04%
2021/01/22	2	40.18	6	39.67	40.45	-4	25,767	-0.02%
2021/01/21	3	38.28	2	38.28	38.35	1	25,526	0.00%
2021/01/20	20	41.58	10	42.20	39.20	10	25,271	0.04%
2021/01/19	11	43.43	2	43.15	42.95	9	24,844	0.04%
2021/01/18	5	43.40	1	44.25	43.45	4	24,675	0.02%
2021/01/15	7	44.56	27	44.37	43.85	-20	24,390	-0.08%
2021/01/14	3	43.28	8	43.76	43.35	-5	23,214	-0.02%
2021/01/13	15	43.12	42	42.49	43.20	-27	22,781	-0.12%
2021/01/12	33	42.35	3	42.13	41.90	30	22,334	0.13%
2021/01/11	0	0.00	5	42.40	42.95	-5	22,159	-0.02%
2021/01/08	1	41.45	2	42.10	42.00	-1	22,102	0.00%
2021/01/07	2	42.20	0	0.00	42.00	2	22,321	0.01%
2021/01/06	0	0.00	1	42.95	41.55	-1	22,178	0.00%
2021/01/05	0	0.00	5	42.14	42.25	-5	21,936	-0.02%
2021/01/04	11	42.08	1	43.10	41.80	10	21,825	0.05%
2020/12/31	2	42.80	0	0.00	42.80	2	21,588	0.01%
2020/12/30	1	43.75	0	0.00	43.65	1	21,398	0.00%
2020/12/29	32	44.32	27	44.14	43.90	5	21,047	0.02%
2020/12/28	3	41.45	6	42.43	42.65	-3	20,134	-0.01%
2020/12/25	4	42.01	0	0.00	41.70	4	19,751	0.02%
2020/12/23	0	0.00	1	42.35	42.60	-1	19,383	-0.01%
2020/12/22	2	42.15	0	0.00	41.80	2	19,094	0.01%
2020/12/21	0	0.00	1	41.45	41.50	-1	18,269	-0.01%
2020/12/16	1	42.50	0	0.00	42.50	1	17,643	0.01%
2020/12/15	0	0.00	1	43.85	41.60	-1	17,424	-0.01%
2020/12/14	1	43.40	1	44.40	43.40	0	17,103	0.00%
2020/12/11	22	43.58	2	44.93	44.25	20	16,861	0.12%
2020/12/09	5	45.92	46	48.32	45.70	-41	15,207	-0.27%
2020/12/08	2	45.85	15	45.22	45.70	-13	13,020	-0.10%
2020/12/07	21	43.38	12	43.73	43.05	9	11,934	0.08%
2020/12/04	26	42.75	17	42.92	44.30	9	11,044	0.08%
2020/12/03	2	40.40	0	0.00	42.55	2	8,896	0.02%
2020/12/02	1	39.25	2	38.98	38.70	-1	8,094	-0.01%
2020/12/01	1	38.70	2	38.40	38.70	-1	7,662	-0.01%
2020/11/24	0	0.00	1	36.00	35.40	-1	6,440	-0.02%
2020/11/23	45	35.37	48	35.59	35.95	-3	6,216	-0.05%
2020/11/20	0	0.00	5	34.32	34.35	-5	5,793	-0.09%
2020/11/17	2	33.58	0	0.00	33.50	2	5,675	0.04%
2020/11/11	0	0.00	4	32.96	32.85	-4	6,233	-0.06%
2020/11/10	4	32.54	1	32.65	32.55	3	6,234	0.05%
2020/11/09	1	32.55	1	32.75	32.55	0	6,280	0.00%
2020/11/06	1	32.40	0	0.00	32.40	1	6,308	0.02%
2020/11/05	0	0.00	1	33.05	32.70	-1	6,374	-0.02%
2020/11/03	0	0.00	6	32.70	32.90	-6	6,647	-0.09%
2020/11/02	0	0.00	1	32.45	32.50	-1	6,846	-0.01%
2020/10/30	12	32.16	0	0.00	31.65	12	6,946	0.17%
2020/10/23	1	33.90	0	0.00	33.90	1	8,170	0.01%
2020/10/22	0	0.00	2	34.45	34.20	-2	8,650	-0.02%
2020/10/21	7	34.25	8	34.39	34.00	-1	8,799	-0.01%
2020/10/20	3	34.13	0	0.00	34.10	3	8,904	0.03%
2020/10/19	1	34.80	13	34.55	34.50	-12	8,956	-0.13%
2020/10/16	0	0.00	1	35.40	34.50	-1	8,991	-0.01%
2020/10/15	18	35.71	6	35.68	35.60	12	8,927	0.13%
2020/10/14	0	0.00	3	34.12	34.25	-3	8,613	-0.03%
2020/10/13	1	33.65	0	0.00	33.45	1	8,718	0.01%
2020/10/08	2	34.20	0	0.00	34.20	2	9,028	0.02%
2020/10/07	0	0.00	1	34.45	34.40	-1	9,079	-0.01%
2020/10/06	2	34.40	0	0.00	34.25	2	9,169	0.02%
2020/09/30	5	33.95	5	33.75	34.15	0	9,459	0.00%
2020/09/29	0	0.00	1	33.70	33.75	-1	9,617	-0.01%
2020/09/28	3	33.85	2	34.15	33.90	1	9,959	0.01%
2020/09/24	5	34.31	5	34.05	33.35	0	11,107	0.00%
2020/09/22	5	34.40	5	34.75	34.55	0	11,169	0.00%
2020/09/18	5	35.90	0	0.00	35.75	5	11,133	0.04%
2020/09/17	5	36.00	5	36.12	36.10	0	11,111	0.00%
2020/09/11	1	35.45	0	0.00	35.05	1	11,033	0.01%
2020/09/07	0	0.00	5	36.59	35.50	-5	11,222	-0.04%
2020/09/02	2	35.95	11	35.45	35.60	-9	10,878	-0.08%
2020/09/01	7	34.89	0	0.00	34.85	7	11,131	0.06%
2020/08/31	4	34.80	0	0.00	34.80	4	10,967	0.04%
2020/08/27	5	34.75	5	34.10	35.15	0	10,857	0.00%
2020/08/25	0	0.00	1	33.85	33.60	-1	11,005	-0.01%
2020/08/21	5	33.65	5	33.65	33.65	0	11,014	0.00%
2020/08/20	6	33.11	6	33.27	33.00	0	11,012	0.00%
2020/08/19	1	35.60	0	0.00	35.65	1	10,851	0.01%
2020/08/18	5	36.60	10	36.96	36.45	-5	10,844	-0.05%
2020/08/17	3	36.15	2	36.05	36.85	1	10,705	0.01%
2020/08/14	1	35.25	5	35.41	35.40	-4	10,541	-0.04%
2020/08/13	3	35.47	2	36.10	35.20	1	10,583	0.01%
2020/08/12	2	35.45	0	0.00	35.55	2	10,578	0.02%
2020/08/11	2	35.45	2	36.20	35.40	0	10,619	0.00%
2020/08/10	2	35.70	2	36.13	35.20	0	10,633	0.00%
2020/08/07	2	35.75	1	35.90	35.75	1	10,730	0.01%
2020/08/06	7	37.11	6	37.53	37.45	1	10,749	0.01%
2020/08/05	0	0.00	1	37.45	36.90	-1	10,688	-0.01%
2020/08/04	0	0.00	4	37.45	37.10	-4	10,597	-0.04%
2020/08/03	2	36.75	5	37.06	36.85	-3	10,564	-0.03%
2020/07/31	81	37.38	73	37.39	37.15	8	10,441	0.08%
2020/07/30	0	0.00	5	35.85	36.35	-5	9,654	-0.05%
2020/07/29	5	35.50	5	35.65	35.50	0	9,631	0.00%
2020/07/28	8	36.16	8	35.63	35.65	0	9,736	0.00%
2020/07/27	0	0.00	4	34.95	35.25	-4	9,497	-0.04%
2020/07/22	2	35.05	15	35.18	35.05	-13	9,487	-0.14%
2020/07/21	2	35.05	1	35.20	34.85	1	9,454	0.01%
2020/07/17	1	34.50	0	0.00	34.85	1	9,443	0.01%
2020/07/16	2	35.30	6	35.29	35.60	-4	9,483	-0.04%
2020/07/15	1	33.60	2	34.05	34.20	-1	9,227	-0.01%
2020/07/13	16	34.38	0	0.00	34.30	16	9,247	0.17%
2020/07/09	3	37.12	1	36.70	36.70	2	9,162	0.02%
2020/07/08	0	0.00	2	37.35	37.20	-2	9,011	-0.02%
2020/07/07	4	37.06	4	37.44	37.00	0	8,909	0.00%
2020/07/06	12	38.60	24	38.56	38.55	-12	8,697	-0.14%
2020/07/03	27	35.39	7	35.69	36.45	20	8,188	0.24%
2020/07/02	0	0.00	2	34.00	34.20	-2	7,697	-0.03%
2020/07/01	1	33.85	2	33.75	33.80	-1	7,699	-0.01%
2020/06/30	0	0.00	2	33.50	33.40	-2	7,723	-0.03%
2020/06/29	2	33.05	2	33.23	33.00	0	7,759	0.00%
2020/06/23	0	0.00	2.6	33.70	33.55	-2.6	7,879	-0.03%
2020/06/22	2	33.70	5	33.55	33.50	-3	7,964	-0.04%
2020/06/19	5	34.10	1	33.70	33.60	4	8,082	0.05%
2020/06/17	2	33.60	0	0.00	33.75	2	8,047	0.02%
2020/06/12	0	0.00	50	33.70	34.15	-50	8,265	-0.60%
2020/06/11	0	0.00	4	32.65	32.75	-4	8,149	-0.05%
2020/06/09	1	34.30	0	0.00	33.90	1	8,370	0.01%
2020/06/08	35	35.34	39	34.92	34.85	-4	8,405	-0.05%
2020/06/05	3	34.10	2	33.93	33.90	1	8,023	0.01%
2020/06/04	2	33.75	0	0.00	33.60	2	8,147	0.02%
2020/06/03	5	34.25	0	0.00	34.15	5	8,189	0.06%
2020/06/02	14	34.20	20	34.55	34.55	-6	8,115	-0.07%
2020/06/01	0	0.00	2	33.40	33.60	-2	7,927	-0.03%
2020/05/29	1	33.15	2	33.00	32.75	-1	7,968	-0.01%
2020/05/28	1	33.35	1	33.55	33.10	0	8,140	0.00%
2020/05/27	0	0.00	1	33.70	33.20	-1	8,364	-0.01%
2020/05/26	1	33.50	1	33.75	33.50	0	8,744	0.00%
2020/05/25	2	32.70	3	33.07	33.70	-1	8,973	-0.01%
2020/05/22	2	33.13	10	33.53	32.60	-8	8,967	-0.09%
2020/05/21	1	33.65	0	0.00	33.65	1	8,967	0.01%
2020/05/20	11	33.75	0	0.00	33.55	11	9,054	0.12%
2020/05/19	1	32.75	3	32.93	33.20	-2	9,104	-0.02%
2020/05/18	3	32.67	1	33.10	32.40	2	9,309	0.02%
2020/05/15	0	0.00	5	34.45	33.45	-5	9,366	-0.05%
2020/05/14	5	34.30	5	34.25	33.70	0	9,582	0.00%
2020/05/13	10	34.03	5	33.94	34.40	5	9,598	0.05%
2020/05/12	5	33.70	6	33.97	33.40	-1	9,448	-0.01%
2020/05/05	0	0.00	34	32.55	32.55	-34	9,207	-0.37%
2020/05/04	1	32.95	1	32.60	32.85	0	9,141	0.00%
2020/04/30	35	31.97	1	32.10	32.70	34	8,989	0.38%
2020/04/27	8	30.43	10	30.43	30.70	-2	8,850	-0.02%
2020/04/24	0	0.00	1	29.40	29.40	-1	8,714	-0.01%
2020/04/23	1	29.30	1	29.25	29.30	0	8,710	0.00%
2020/04/22	0	0.00	1	28.85	29.05	-1	8,702	-0.01%
2020/04/21	3	29.22	2	29.38	28.75	1	8,808	0.01%
2020/04/20	1	29.05	1	28.95	29.00	0	8,715	0.00%
2020/04/17	2	29.25	1	29.65	28.80	1	8,765	0.01%
2020/04/16	1	29.10	0	0.00	29.10	1	8,703	0.01%
2020/04/15	0	0.00	5	29.02	29.05	-5	8,664	-0.06%
2020/04/14	2	28.60	0	0.00	28.65	2	8,655	0.02%
2020/04/10	1	28.55	0	0.00	28.30	1	8,761	0.01%
2020/04/09	2	29.23	0	0.00	28.45	2	9,015	0.02%
2020/04/08	8	28.63	7	28.71	28.90	1	9,001	0.01%
2020/04/01	5	26.15	6	26.23	26.15	-1	9,526	-0.01%
2020/03/31	0	0.00	1	26.00	25.95	-1	9,491	-0.01%
2020/03/30	3	25.50	1	25.65	25.70	2	9,638	0.02%
2020/03/27	1	25.90	0	0.00	25.60	1	9,646	0.01%
2020/03/26	6	25.88	6	25.78	26.05	0	9,570	0.00%
2020/03/24	5	24.00	5	23.70	23.90	0	9,452	0.00%
2020/03/23	0	0.00	1	23.10	22.60	-1	9,873	-0.01%
2020/03/19	0	0.00	10	22.55	22.55	-10	10,038	-0.10%
2020/03/18	5	26.10	7	25.61	25.05	-2	10,011	-0.02%
2020/03/17	50	25.55	0	0.00	25.05	50	10,270	0.49%
2020/03/16	0	0.00	1	28.10	26.45	-1	10,196	-0.01%
2020/03/13	34	27.30	4	27.90	27.90	30	10,206	0.29%
2020/03/11	0	0.00	2	33.05	32.40	-2	10,010	-0.02%
2020/03/10	4	33.05	0	0.00	33.05	4	10,412	0.04%
2020/03/02	14	35.73	13	35.47	35.50	1	10,424	0.01%
2020/02/27	50	35.99	30	36.00	34.15	20	10,167	0.20%
2020/02/26	2	35.55	0	0.00	36.00	2	9,735	0.02%
2020/02/25	0	0.00	1	35.15	35.15	-1	9,448	-0.01%
2020/02/24	1	35.15	0	0.00	35.00	1	9,393	0.01%
2020/02/20	0	0.00	12	35.41	35.00	-12	9,230	-0.13%
2020/02/19	9	35.50	17	35.47	35.30	-8	9,113	-0.09%
2020/02/18	39	34.67	30	34.65	34.65	9	8,882	0.10%
2020/02/17	28	34.94	17	34.99	34.65	11	8,773	0.13%
2020/02/14	5	34.05	5	34.23	34.00	0	8,475	0.00%
2020/02/10	0	0.00	6	31.50	31.60	-6	8,344	-0.07%
2020/01/31	0	0.00	5	32.50	32.50	-5	8,827	-0.06%
2020/01/15	0	0.00	9	35.56	35.55	-9	9,835	-0.09%
2020/01/14	3	35.70	3	35.40	35.40	0	9,947	0.00%
2020/01/13	2	34.70	2	35.10	35.15	0	10,704	0.00%
2020/01/09	0	0.00	2	34.40	34.30	-2	11,048	-0.02%
2020/01/08	4	34.23	2	34.50	34.00	2	11,063	0.02%
2020/01/03	38	36.88	23	37.04	36.25	15	11,149	0.13%
2020/01/02	0	0.00	5	36.75	36.90	-5	10,906	-0.05%
2019/12/31	5	36.35	3	36.30	36.35	2	10,825	0.02%
2019/12/30	13	37.35	15	37.34	37.10	-2	10,750	-0.02%
2019/12/27	11	36.10	60	36.77	37.30	-49	10,473	-0.47%
2019/12/25	4	36.38	0	0.00	36.10	4	10,177	0.04%
2019/12/19	5	35.85	5	36.05	35.90	0	10,473	0.00%
2019/12/18	50	36.59	20	36.91	36.30	30	10,454	0.29%
2019/12/17	20	36.60	20	36.50	36.60	0	10,055	0.00%
2019/12/16	5	36.25	5	36.15	36.05	0	10,068	0.00%
2019/12/13	4	35.60	4	35.55	35.60	0	9,918	0.00%
2019/12/12	45	36.48	25	36.37	35.50	20	9,803	0.20%
2019/12/11	0	0.00	1	35.65	35.50	-1	9,404	-0.01%
2019/12/06	3	36.00	3	35.55	35.55	0	9,233	0.00%
2019/12/05	3	35.35	7	35.71	35.25	-4	9,090	-0.04%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/13	5	33.40	5	33.60	33.25	0	9,090	0.00%
2019/11/11	5	33.10	5	33.45	33.00	0	9,114	0.00%
2019/11/08	5	34.45	5	35.00	34.30	0	9,043	0.00%
2019/11/07	5	35.30	5	35.45	35.05	0	9,033	0.00%
2019/11/06	5	36.30	5	36.45	35.75	0	9,078	0.00%
2019/11/04	5	35.80	7	35.94	35.80	-2	8,863	-0.02%
2019/11/01	0	0.00	2	35.53	35.70	-2	8,740	-0.02%
2019/10/31	2	35.30	1	35.95	35.05	1	8,780	0.01%
2019/10/30	4	35.88	4	35.86	35.80	0	8,690	0.00%
2019/10/29	8	36.44	9	36.54	36.05	-1	8,683	-0.01%
2019/10/28	1	35.70	1	35.90	35.60	0	8,555	0.00%
2019/10/25	1	35.50	0	0.00	35.50	1	8,580	0.01%
2019/10/24	3	36.38	6	36.65	36.70	-3	8,427	-0.04%
2019/10/23	16	36.42	15	36.48	36.35	1	8,296	0.01%
2019/10/22	12	36.14	10	36.26	36.15	2	8,261	0.02%
2019/10/21	5	36.24	1	36.15	36.30	4	8,106	0.05%
2019/10/08	0	0.00	4	33.20	32.90	-4	7,118	-0.06%
2019/10/02	4	34.00	0	0.00	33.90	4	7,419	0.05%
2019/09/24	10	34.65	10	34.75	34.15	0	7,755	0.00%
2019/09/12	2	32.48	2	32.40	32.20	0	7,842	0.00%
2019/09/06	2	33.40	2	33.10	32.90	0	8,430	0.00%
2019/08/29	0	0.00	6	32.04	32.30	-6	8,640	-0.07%
2019/08/28	14	32.25	13	32.51	32.55	1	8,568	0.01%
2019/08/22	1	32.40	0	0.00	32.40	1	8,490	0.01%
2019/08/02	0	0.00	3	34.40	34.55	-3	9,570	-0.03%
2019/07/29	3	37.40	0	0.00	37.05	3	9,899	0.03%
2019/07/24	8	36.97	8	37.09	36.80	0	10,024	0.00%
2019/07/19	0	0.00	1	35.90	36.05	-1	11,077	-0.01%
2019/07/04	0	0.00	1	37.15	37.55	-1	12,166	-0.01%
2019/07/03	1	36.75	1	36.90	36.90	0	12,483	0.00%
2019/07/02	0	0.00	1	37.15	37.10	-1	12,517	-0.01%
2019/07/01	0	0.00	2	36.10	36.45	-2	12,550	-0.02%
2019/06/25	2	35.28	0	0.00	35.30	2	13,030	0.02%
2019/06/24	0	0.00	1	35.45	36.00	-1	12,960	-0.01%
2019/06/17	7	35.41	13	35.90	35.50	-6	12,844	-0.05%
2019/06/12	5	35.40	0	0.00	34.60	5	12,564	0.04%
2019/05/13	2	35.90	0	0.00	33.80	2	17,719	0.01%
2019/05/10	2	37.40	0	0.00	36.60	2	17,580	0.01%
2019/05/09	0	0.00	4	37.55	37.25	-4	17,423	-0.02%
2019/04/30	15	38.87	15	39.00	39.05	0	18,100	0.00%
2019/04/29	18	39.50	15	39.55	38.55	3	17,988	0.02%
2019/04/26	2	40.60	2	40.73	41.15	0	17,730	0.00%
2019/04/25	4	40.35	20	39.65	40.55	-16	17,250	-0.09%
2019/04/24	1	40.00	2	39.50	39.40	-1	16,889	-0.01%
2019/04/23	2	39.10	1	39.30	39.00	1	16,911	0.01%
2019/04/22	25	41.03	0	0.00	39.25	25	17,008	0.15%
2019/04/19	3	38.30	3	38.48	39.00	0	16,563	0.00%
2019/04/15	3	37.80	3	37.60	37.30	0	16,926	0.00%
2019/04/11	3	38.25	3	38.25	38.10	0	17,415	0.00%
2019/04/09	1	40.30	1	40.20	39.60	0	17,404	0.00%
2019/04/03	0	0.00	5	39.92	39.20	-5	17,378	-0.03%
2019/04/02	18	38.67	13	39.36	39.45	5	17,400	0.03%
2019/04/01	0	0.00	1	37.60	37.90	-1	17,263	-0.01%
2019/03/25	2	36.50	0	0.00	36.70	2	20,382	0.01%
2019/03/20	3	37.08	2	37.18	37.10	1	21,208	0.00%
2019/03/19	0	0.00	2	36.43	36.45	-2	21,697	-0.01%
2019/03/18	2	36.35	0	0.00	36.25	2	22,043	0.01%
2019/03/15	1	36.90	1	37.05	36.70	0	22,301	0.00%
2019/03/14	3	36.68	3	36.65	36.45	0	22,583	0.00%
2019/03/13	2	37.38	2	37.18	37.10	0	23,091	0.00%
2019/03/12	2	37.65	3	37.93	37.35	-1	23,411	0.00%
2019/03/11	0	0.00	2	37.45	37.30	-2	23,766	-0.01%
2019/03/08	15	36.62	15	36.60	37.25	0	24,548	0.00%
2019/03/07	4	37.58	1	37.30	37.05	3	25,184	0.01%
2019/03/06	7	39.32	18	39.08	38.65	-11	26,262	-0.04%
2019/03/05	3	38.75	2	38.95	38.60	1	27,112	0.00%
2019/03/04	15	39.45	14	39.53	38.95	1	28,054	0.00%
2019/02/27	2	39.30	2	39.63	39.50	0	28,110	0.00%
2019/02/26	9	39.15	9	39.12	38.60	0	28,202	0.00%
2019/02/20	1	40.70	1	40.80	39.50	0	29,489	0.00%
2019/02/19	6	39.40	4	39.20	39.50	2	29,660	0.01%
2019/02/18	67	39.61	67	39.45	39.20	0	30,192	0.00%
2019/02/15	3	39.13	3	39.32	38.80	0	30,612	0.00%
2019/02/14	21	39.96	9	40.08	39.80	12	30,775	0.04%
2019/02/13	17	36.81	23	37.39	38.75	-6	30,306	-0.02%
2019/02/12	6	35.20	3	35.10	35.25	3	30,182	0.01%
2019/01/25	8	34.36	9	34.10	34.30	-1	33,389	0.00%
2019/01/18	1	31.50	1	31.70	32.20	0	35,828	0.00%
2019/01/14	6	32.20	5	32.60	31.85	1	36,612	0.00%
2019/01/09	0	0.00	1	34.10	33.40	-1	37,074	0.00%
2019/01/04	3	30.03	7	30.87	31.50	-4	38,001	-0.01%
2019/01/03	8	32.62	8	32.89	32.00	0	37,814	0.00%
2018/12/27	5	34.60	0	0.00	33.50	5	39,107	0.01%
2018/12/21	5	33.98	6	34.35	35.45	-1	39,507	0.00%
2018/12/20	1	33.85	0	0.00	33.60	1	39,119	0.00%
2018/12/19	2	37.40	2	35.65	35.20	0	38,481	0.00%
2018/12/18	113	38.73	3	40.20	37.60	110	38,498	0.29%	大買/鉅額交易
2018/12/17	3	41.00	3	41.20	40.50	0	38,648	0.00%
2018/12/14	43	41.66	43	42.07	40.70	0	38,836	0.00%
2018/12/13	0	0.00	1	42.00	42.30	-1	38,818	0.00%
2018/12/12	4	42.26	4	42.24	41.85	0	38,745	0.00%
2018/12/05	5	41.85	50	41.64	41.90	-45	39,076	-0.12%
2018/12/03	5	45.40	13	44.71	44.20	-8	39,430	-0.02%
2018/11/30	11	42.90	9	42.90	43.20	2	38,819	0.01%
2018/11/29	46	41.25	49	41.97	42.50	-3	38,225	-0.01%
2018/11/28	12	39.85	11	40.02	39.85	1	37,146	0.00%
2018/11/27	13	39.43	10	39.79	39.40	3	36,504	0.01%
2018/11/26	5	38.05	5	38.25	38.20	0	35,653	0.00%
2018/11/23	3	38.63	3	39.17	37.35	0	35,760	0.00%
2018/11/22	12	39.38	12	38.59	38.15	0	35,578	0.00%
2018/11/21	42	39.50	53	39.73	39.50	-11	35,256	-0.03%
2018/11/19	15	36.95	15	37.47	37.70	0	34,401	0.00%
2018/11/16	6	37.91	1	38.65	36.75	5	34,265	0.01%
2018/11/15	80	36.56	85	36.93	37.70	-5	33,749	-0.01%
2018/11/14	13	38.21	7	38.31	37.00	6	33,259	0.02%
2018/11/13	35	37.42	46	37.19	38.35	-11	32,871	-0.03%
2018/11/12	14	36.93	61	37.18	37.80	-47	32,467	-0.14%
2018/11/09	13	36.63	15	36.85	37.00	-2	32,209	-0.01%
2018/11/08	3	36.70	3	36.90	36.25	0	31,899	0.00%
2018/11/07	3	34.35	3	34.55	35.80	0	31,002	0.00%
2018/11/06	13	32.36	13	32.95	32.55	0	30,328	0.00%
2018/11/02	13	33.68	3	33.00	33.30	10	29,779	0.03%
2018/10/31	0	0.00	4	31.25	31.40	-4	27,766	-0.01%
2018/10/29	4	27.30	7	27.63	28.65	-3	27,409	-0.01%
2018/10/26	10	26.25	0	0.00	26.05	10	27,322	0.04%
2018/10/25	0	0.00	20	26.55	26.55	-20	27,120	-0.07%
2018/10/23	2	31.90	2	32.10	31.35	0	26,639	0.00%
2018/10/22	10	32.28	21	31.98	33.10	-11	26,588	-0.04%
2018/10/19	77	31.89	81	32.03	32.35	-4	26,568	-0.02%
2018/10/17	10	33.75	10	34.03	33.10	0	26,349	0.00%
2018/10/16	13	33.23	14	33.77	33.25	-1	26,327	0.00%
2018/10/15	1	32.15	0	0.00	32.00	1	26,269	0.00%
2018/10/12	9	32.00	7	32.03	31.85	2	26,475	0.01%
2018/10/09	18	35.47	13	35.78	35.30	5	26,240	0.02%
2018/10/08	5	36.20	5	36.45	35.15	0	26,051	0.00%
2018/10/05	1	37.05	0	0.00	36.80	1	25,907	0.00%
2018/10/02	10	42.60	10	42.80	42.60	0	26,084	0.00%
2018/09/27	20	42.67	20	43.05	42.20	0	26,709	0.00%
2018/09/26	7	44.01	7	44.39	43.80	0	27,040	0.00%
2018/09/25	10	44.08	20	44.23	44.15	-10	26,956	-0.04%
2018/09/21	0	0.00	11	42.67	43.85	-11	26,206	-0.04%
2018/09/19	10	40.75	0	0.00	40.20	10	25,686	0.04%
2018/09/18	9	41.47	19	41.28	40.95	-10	25,896	-0.04%
2018/09/17	11	42.26	1	42.35	42.40	10	26,186	0.04%
2018/09/14	8	39.92	8	40.39	41.45	0	25,773	0.00%
2018/09/13	37	39.08	35	39.04	37.70	2	25,506	0.01%
2018/09/12	1	38.50	1	38.35	38.65	0	25,568	0.00%
2018/09/10	64	38.79	77	38.39	37.45	-13	25,491	-0.05%
2018/09/07	32	43.72	33	43.20	41.50	-1	25,119	0.00%
2018/09/05	5	44.35	5	44.73	44.55	0	25,627	0.00%
2018/09/04	27	43.56	27	43.78	43.85	0	27,102	0.00%
2018/09/03	21	43.85	20	43.55	43.55	1	27,874	0.00%
2018/08/31	5	46.45	5	46.10	47.25	0	28,015	0.00%
2018/08/30	13	48.17	13	47.95	47.50	0	28,162	0.00%
2018/08/29	17	47.03	17	47.04	47.60	0	28,205	0.00%
2018/08/28	13	47.15	13	47.72	47.10	0	28,746	0.00%
2018/08/27	15	46.40	16	45.36	47.20	-1	28,901	0.00%
2018/08/24	1	43.50	0	0.00	42.95	1	29,383	0.00%
2018/08/21	5	47.50	5	47.45	47.00	0	33,184	0.00%
2018/08/20	5	47.20	20	49.31	47.00	-15	34,269	-0.04%
2018/08/17	0	0.00	10	52.45	51.80	-10	34,573	-0.03%
2018/08/16	22	50.54	88	50.76	51.20	-66	34,777	-0.19%
2018/08/15	0	0.00	7	52.00	50.20	-7	35,119	-0.02%
2018/08/14	14	52.11	14	52.76	53.50	0	35,718	0.00%
2018/08/13	4	56.85	4	53.40	53.60	0	35,970	0.00%
2018/08/10	15	59.33	5	60.40	58.80	10	36,641	0.03%
2018/08/08	19	59.36	6	60.15	58.60	13	39,838	0.03%
2018/08/07	10	58.45	10	58.80	59.50	0	40,602	0.00%
2018/08/06	5	56.80	5	56.90	58.30	0	41,808	0.00%
2018/08/03	10	56.61	5	56.70	57.80	5	42,958	0.01%
2018/08/02	12	59.39	0	0.00	56.50	12	43,259	0.03%
2018/08/01	18	62.32	0	0.00	61.80	18	43,841	0.04%
2018/07/31	10	62.16	17	62.89	63.00	-7	45,167	-0.02%
2018/07/30	7	63.43	0	0.00	61.80	7	45,338	0.02%
2018/07/26	9	63.63	7	63.97	63.30	2	45,878	0.00%
2018/07/25	12	63.53	10	64.20	63.00	2	46,171	0.00%
2018/07/23	18	61.11	18	61.42	62.80	0	46,073	0.00%
2018/07/20	0	0.00	2	63.75	62.40	-2	46,066	0.00%
2018/07/19	2	63.55	1	63.90	64.00	1	45,727	0.00%
2018/07/18	10	62.60	10	62.90	61.50	0	46,120	0.00%
2018/07/17	8	63.26	7	63.60	62.60	1	46,538	0.00%
2018/07/13	17	64.13	0	0.00	62.30	17	48,285	0.04%
2018/07/12	0	0.00	5	62.00	62.10	-5	47,998	-0.01%
2018/07/11	10	61.64	11	62.08	62.00	-1	47,915	0.00%
2018/07/10	3	61.60	12	60.63	62.40	-9	47,730	-0.02%
2018/07/09	10	58.25	40	58.93	57.80	-30	47,682	-0.06%
2018/07/05	3	53.87	9	53.80	53.90	-6	46,923	-0.01%
2018/07/04	19	56.22	3	53.27	53.00	16	46,768	0.03%
2018/07/03	17	59.70	0	0.00	58.10	17	46,387	0.04%
2018/07/02	8	60.19	15	61.70	59.10	-7	46,387	-0.02%
2018/06/29	25	61.18	0	0.00	62.30	25	46,271	0.05%
2018/06/28	8	62.13	4	62.70	60.80	4	46,268	0.01%
2018/06/27	39	60.65	39	61.41	61.60	0	45,965	0.00%
2018/06/26	15	58.93	19	59.95	60.70	-4	45,735	-0.01%
2018/06/25	15	59.17	15	59.80	57.60	0	45,247	0.00%
2018/06/22	0	0.00	4.5	60.19	59.70	-4.5	45,234	-0.01%
2018/06/21	15	61.90	10	61.90	62.50	5	45,060	0.01%
2018/06/20	4	62.38	1	63.10	60.60	3	44,997	0.01%
2018/06/19	19	65.29	15	65.50	64.50	4	44,847	0.01%
2018/06/15	20	67.95	15	68.30	66.60	5	44,751	0.01%
2018/06/14	14	66.38	21	67.57	68.10	-7	44,648	-0.02%
2018/06/13	18	67.50	5	68.10	67.00	13	44,859	0.03%
2018/06/12	61	72.10	61	73.10	70.00	0	44,681	0.00%
2018/06/11	14	65.74	42	66.72	69.70	-28	43,257	-0.06%
2018/06/08	11	64.45	0	0.00	63.40	11	42,538	0.03%
2018/06/07	48	66.69	6	66.83	65.00	42	42,363	0.10%
2018/06/06	4	65.00	0	0.00	66.00	4	42,989	0.01%
2018/06/05	24	67.41	36	65.13	63.70	-12	43,474	-0.03%
2018/06/04	17	67.46	0	0.00	67.30	17	42,688	0.04%
2018/06/01	28	69.55	21	69.66	67.10	7	42,378	0.02%
2018/05/31	56	70.34	67	71.34	69.90	-11	41,822	-0.03%
2018/05/30	25	67.47	27	66.22	67.80	-2	40,393	0.00%
2018/05/29	62	67.37	42	67.82	66.40	20	39,562	0.05%
2018/05/28	48	63.90	40	63.04	64.80	8	37,968	0.02%
2018/05/25	29	60.39	3	60.47	60.50	26	36,847	0.07%
2018/05/24	1	59.70	0	0.00	59.30	1	36,381	0.00%
2018/05/22	0	0.00	21	59.10	58.50	-21	35,613	-0.06%
2018/05/21	13	63.08	12	62.97	62.60	1	34,997	0.00%
2018/05/18	14	61.63	52	62.00	63.20	-38	34,507	-0.11%
2018/05/17	43	62.48	39	63.81	61.20	4	33,760	0.01%
2018/05/16	26	61.27	37	60.29	62.00	-11	32,460	-0.03%
2018/05/15	33	58.32	13	57.88	57.30	20	31,009	0.06%
2018/05/14	13	56.62	35	56.30	58.10	-22	30,392	-0.07%
2018/05/11	38	55.01	32	54.45	52.90	6	29,133	0.02%
2018/05/10	13	52.29	37	52.38	53.50	-24	27,993	-0.09%
2018/05/09	42	53.37	1	53.30	52.50	41	27,547	0.15%
2018/05/08	15	52.78	27	52.43	53.80	-12	26,881	-0.04%
2018/05/04	10	48.08	0	0.00	47.25	10	25,600	0.04%
2018/05/03	19	49.99	29	49.52	48.75	-10	25,913	-0.04%
2018/05/02	10	47.65	7	48.70	48.90	3	25,992	0.01%
2018/04/30	2	47.28	0	0.00	46.80	2	26,032	0.01%
2018/04/26	6	48.53	1	48.55	45.90	5	28,276	0.02%
2018/04/25	1	47.05	1	47.50	47.60	0	28,445	0.00%
2018/04/24	9	49.18	9	50.79	46.25	0	29,126	0.00%
2018/04/23	15	49.73	19	50.74	48.80	-4	28,557	-0.01%
2018/04/20	14	49.16	14	49.69	48.70	0	28,578	0.00%
2018/04/19	4	47.33	4	47.84	49.10	0	27,712	0.00%
2018/04/18	0	0.00	1	44.60	44.65	-1	26,756	0.00%
2018/04/13	10	47.00	10	47.20	45.65	0	27,575	0.00%
2018/04/11	0	0.00	5	45.58	45.05	-5	28,225	-0.02%
2018/04/09	5	44.25	5	44.65	43.80	0	29,531	0.00%
2018/04/02	3	43.50	0	0.00	43.05	3	29,804	0.01%
2018/03/31	2	43.60	2	43.85	44.00	0	29,953	0.00%
2018/03/29	5	46.47	5	46.28	45.50	0	30,876	0.00%
2018/03/26	2	45.00	2	45.45	45.75	0	31,408	0.00%
2018/03/23	2	45.00	0	0.00	45.00	2	31,596	0.01%
2018/03/22	6	47.98	0	0.00	47.05	6	31,550	0.02%
2018/03/20	2	47.10	2	47.28	47.25	0	31,677	0.00%
2018/03/19	17	48.97	15	49.03	47.65	2	31,851	0.01%
2018/03/16	1	48.30	5	48.20	47.20	-4	31,592	-0.01%
2018/03/15	4	47.00	0	0.00	47.00	4	31,638	0.01%
2018/03/13	11	48.55	11	48.25	48.55	0	32,804	0.00%
2018/03/12	1	48.90	1	47.75	47.75	0	33,151	0.00%
2018/03/09	3	45.45	3	46.15	47.50	0	33,111	0.00%
2018/02/26	10	46.25	10	45.45	45.50	0	36,140	0.00%
2018/02/07	0	0.00	2	45.00	45.10	-2	40,855	0.00%
2018/02/06	3	44.05	7	43.57	42.50	-4	41,706	-0.01%
2018/02/05	2	45.00	2	45.30	47.20	0	43,336	0.00%
2018/02/02	2	47.13	0	0.00	47.20	2	44,680	0.00%
2018/02/01	2	48.50	2	49.15	48.00	0	46,364	0.00%
2018/01/31	3	47.20	12	46.94	48.00	-9	47,867	-0.02%
2018/01/30	19	50.02	18	49.38	48.60	1	48,603	0.00%
2018/01/29	1	49.40	2	49.70	49.85	-1	48,644	0.00%
2018/01/26	3	49.65	2	50.45	49.00	1	48,988	0.00%
2018/01/25	12	51.54	0	0.00	49.50	12	48,892	0.02%
2018/01/24	9	52.42	9	52.44	52.30	0	48,813	0.00%
2018/01/23	18	54.23	18	54.84	52.40	0	49,067	0.00%
2018/01/22	11	51.53	6	50.87	53.60	5	48,434	0.01%
2018/01/19	23	48.50	13	48.50	48.75	10	49,111	0.02%
2018/01/18	31	48.84	12	48.95	47.90	19	49,222	0.04%
2018/01/17	1	46.75	1	47.20	46.90	0	49,485	0.00%
2018/01/16	13	47.57	18	47.59	47.05	-5	50,360	-0.01%
2018/01/15	20	46.35	21	46.24	47.00	-1	51,050	0.00%
2018/01/12	2	46.20	5	46.45	45.90	-3	51,888	-0.01%
2018/01/11	0	0.00	1	45.85	46.20	-1	52,157	0.00%
2018/01/10	52	46.43	13	46.53	45.85	39	52,303	0.07%
2018/01/09	12	46.43	13	46.52	47.25	-1	52,530	0.00%
2018/01/08	7	46.25	6	46.68	45.05	1	52,941	0.00%
2018/01/05	31	47.46	33	47.73	47.15	-2	53,817	0.00%
2018/01/04	8	45.28	7	45.47	46.50	1	54,411	0.00%
2018/01/03	1	44.20	5	43.95	43.95	-4	53,809	-0.01%
2018/01/02	5	42.50	5	42.50	42.35	0	53,322	0.00%