合晶 (6182)-兆豐-鹿港券商分點個股進出

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
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519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－兆豐-鹿港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/31	1	39.55	0	0.00	39.10	1	3,080	0.03%
2024/05/28	3	39.95	10	40.50	40.35	-7	3,044	-0.23%
2024/05/27	5	40.05	0	0.00	39.65	5	3,013	0.17%
2024/05/23	0	0.00	9	40.33	39.90	-9	3,033	-0.30%
2024/05/22	0	0.00	15	40.03	40.40	-15	3,022	-0.50%
2024/05/21	4	39.83	0	0.00	39.80	4	2,998	0.13%
2024/05/20	0	0.00	6	40.13	40.15	-6	2,999	-0.20%
2024/05/17	15	40.24	4.5	40.01	40.35	10.5	2,984	0.35%
2024/05/15	3	39.70	0	0.00	39.55	3	2,960	0.10%
2024/05/10	0	0.00	4	40.00	39.95	-4	2,954	-0.14%
2024/05/08	3	38.50	3	38.55	38.80	0	2,934	0.00%
2024/05/07	0	0.00	1	38.75	39.20	-1	2,925	-0.03%
2024/05/03	3	39.40	0	0.00	38.85	3	2,924	0.10%
2024/05/02	0	0.00	2	39.00	39.20	-2	2,949	-0.07%
2024/04/24	2	38.90	0	0.00	39.00	2	2,969	0.07%
2024/04/19	1.5	39.05	0	0.00	38.85	1.5	3,009	0.05%
2024/04/18	0	0.00	2	39.70	39.70	-2	2,977	-0.07%
2024/04/17	0	0.00	0	39.70	39.75	0	2,966	0.00%
2024/04/15	0	39.80	4	39.50	40.10	-4	2,945	-0.14%
2024/04/11	0	0.00	1	39.75	39.55	-1	2,967	-0.03%
2024/04/10	1	39.95	1	40.15	39.95	0	3,008	0.00%
2024/04/03	1	39.70	0	0.00	39.95	1	3,069	0.03%
2024/04/02	0	0.00	31	39.70	40.15	-31	3,112	-1.00%
2024/04/01	0	0.00	4	39.73	39.90	-4	3,203	-0.12%
2024/03/29	2	39.15	0	0.00	39.00	2	3,209	0.06%
2024/03/28	3	39.22	0	0.00	38.80	3	3,278	0.09%
2024/03/27	1	39.05	0	0.00	39.00	1	3,324	0.03%
2024/03/26	36	39.00	6	39.20	38.75	30	3,388	0.89%
2024/03/25	2	39.80	0	0.00	39.10	2	3,432	0.06%
2024/03/21	2	40.25	0	0.00	40.00	2	3,678	0.05%
2024/03/19	4	39.98	7	39.66	39.60	-3	4,036	-0.07%
2024/03/18	3	38.98	1	38.80	38.80	2	4,353	0.05%
2024/03/15	2	39.85	5	40.00	39.70	-3	4,579	-0.07%
2024/03/14	2	40.33	2	40.20	40.20	0	4,547	0.00%
2024/03/13	2	40.70	22	40.93	40.70	-20	4,537	-0.44%
2024/03/12	2	41.28	2	41.30	41.20	0	4,493	0.00%
2024/03/11	6	42.03	0	0.00	41.60	6	4,453	0.13%
2024/03/08	19	42.36	12	42.33	42.35	7	4,322	0.16%
2024/03/07	1	39.95	5	40.23	39.95	-4	3,985	-0.10%
2024/03/06	1	39.95	0	0.00	39.85	1	3,958	0.03%
2024/03/04	3	40.28	0	0.00	40.10	3	3,992	0.08%
2024/03/01	0	0.00	1	40.05	39.90	-1	4,022	-0.02%
2024/02/29	3	39.92	0	0.00	39.80	3	4,017	0.07%
2024/02/27	0	0.00	1	39.95	39.90	-1	4,006	-0.02%
2024/02/26	20.8	40.90	0	0.00	40.40	20.8	3,992	0.52%
2024/02/23	1	41.30	1	41.40	41.00	0	3,963	0.00%
2024/02/22	2	41.50	0	0.00	41.20	2	3,963	0.05%
2024/02/20	0	41.75	2	41.30	41.30	-2	3,960	-0.05%
2024/02/19	0	0.00	2	41.70	41.70	-2	3,969	-0.05%
2024/02/16	0	41.20	0.2	41.45	41.40	-0.2	3,966	0.00%
2024/02/15	1	41.10	0	0.00	41.20	1	3,965	0.03%
2024/02/02	0	0.00	0.1	41.06	41.00	-0.1	3,969	0.00%
2024/02/01	6	40.61	0.1	40.95	41.00	5.9	4,014	0.15%
2024/01/31	0	0.00	2	41.38	41.25	-2	4,029	-0.05%
2024/01/30	2	40.70	0	0.00	40.55	2	4,055	0.05%
2024/01/26	0	0.00	1	41.45	41.35	-1	4,131	-0.02%
2024/01/25	2	41.78	0	0.00	41.50	2	4,137	0.05%
2024/01/24	5	42.40	0	0.00	42.35	5	4,158	0.12%
2024/01/22	1	42.55	0.5	42.60	42.55	0.5	4,248	0.01%
2024/01/18	1	41.60	0	0.00	41.60	1	4,334	0.02%
2024/01/17	0	0.00	1	42.35	42.20	-1	4,333	-0.02%
2024/01/16	0	0.00	1	42.80	43.35	-1	4,309	-0.02%
2024/01/15	1	43.50	0	0.00	43.15	1	4,308	0.02%
2024/01/12	1	42.70	0	0.00	42.75	1	4,315	0.02%
2024/01/10	5	42.37	0	0.00	42.35	5	4,351	0.11%
2024/01/09	10	42.91	0	0.00	43.05	10	4,338	0.23%
2024/01/08	1	43.50	0	0.00	43.55	1	4,326	0.02%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2024/01/04	5	43.25	0	0.00	43.25	5	4,341	0.12%
2024/01/02	0	0.00	2	43.15	43.05	-2	4,297	-0.05%
2023/12/29	0	0.00	4	43.30	43.30	-4	4,298	-0.09%
2023/12/28	1	43.95	6	43.71	43.55	-5	4,277	-0.12%
2023/12/27	1	44.90	0	0.00	43.95	1	4,250	0.02%
2023/12/26	4	43.86	7	44.10	44.15	-3	4,172	-0.07%
2023/12/25	3	43.67	3	43.55	43.75	0	4,130	0.00%
2023/12/22	6	44.10	2	44.35	44.10	4	4,096	0.10%
2023/12/21	3	44.10	0	0.00	44.05	3	4,051	0.07%
2023/12/20	0.5	45.00	0	0.00	44.65	0.5	3,989	0.01%
2023/12/19	10	45.05	4	45.25	45.00	6	3,943	0.15%
2023/12/18	7	47.69	1	46.05	46.05	6	3,839	0.16%
2023/12/15	5	48.21	27.1	48.89	48.05	-22.1	3,768	-0.59%
2023/12/14	0	0.00	5	47.40	47.40	-5	3,495	-0.14%
2023/12/13	39	48.02	62	47.15	46.45	-23	3,474	-0.66%
2023/12/12	7	47.44	11.1	46.85	47.60	-4.1	3,179	-0.13%
2023/12/11	0	0.00	1	44.50	44.20	-1	2,933	-0.03%
2023/12/08	6	44.55	1	44.20	44.50	5	2,993	0.17%
2023/12/06	2	44.50	1	44.35	44.35	1	3,137	0.03%
2023/12/01	7	45.10	2	45.18	45.10	5	3,339	0.15%
2023/11/30	2	45.28	0	0.00	45.00	2	3,365	0.06%
2023/11/29	1	44.90	1	45.20	45.20	0	3,346	0.00%
2023/11/28	1	44.85	2	44.53	44.85	-1	3,332	-0.03%
2023/11/24	2	43.85	1	44.00	43.85	1	3,305	0.03%
2023/11/22	0	0.00	1	43.60	43.70	-1	3,317	-0.03%
2023/11/15	2	43.03	0	0.00	43.00	2	3,371	0.06%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/09	3	42.38	2	42.35	42.40	1	3,456	0.03%
2023/11/06	4	43.64	1	43.40	43.50	3	3,448	0.09%
2023/11/03	0	0.00	1	45.30	44.85	-1	3,442	-0.03%
2023/11/01	1	42.90	6	44.07	44.60	-5	3,501	-0.14%
2023/10/30	11	45.35	0	0.00	45.10	11	3,470	0.32%
2023/10/26	0	0.00	2	45.05	45.45	-2	3,495	-0.06%
2023/10/25	0	0.00	2	46.55	46.15	-2	3,467	-0.06%
2023/10/24	0	46.45	20	46.50	46.70	-20	3,475	-0.58%
2023/10/23	0	0.00	0	45.90	46.00	0	3,507	0.00%
2023/10/19	0	0.00	0	45.70	45.90	0	3,586	0.00%
2023/10/17	0	0.00	2	46.15	46.05	-2	3,611	-0.06%
2023/10/16	3	46.20	0	0.00	46.35	3	3,738	0.08%
2023/10/13	0	0.00	6	46.47	46.50	-6	3,861	-0.16%
2023/10/12	0	0.00	0	44.90	45.85	0	3,963	0.00%
2023/10/11	7	45.17	0	0.00	45.05	7	4,050	0.17%
2023/10/06	2	45.75	1	45.95	45.95	1	4,134	0.02%
2023/10/05	0	0.00	0	45.90	46.00	0	4,280	0.00%
2023/10/04	0	0.00	3	44.85	44.95	-3	4,411	-0.07%
2023/10/02	2	45.00	0	0.00	45.00	2	4,520	0.04%
2023/09/28	3	44.00	5	44.10	44.00	-2	4,614	-0.04%
2023/09/25	5	44.95	0	0.00	44.95	5	4,702	0.11%
2023/09/21	0	0.00	1	45.00	44.85	-1	4,742	-0.02%
2023/09/20	1	44.90	1	45.55	44.90	0	4,817	0.00%
2023/09/19	0	0.00	4	46.36	45.70	-4	4,900	-0.08%
2023/09/18	1	47.25	7	46.93	46.70	-6	4,853	-0.12%
2023/09/14	1	46.20	1	46.05	46.00	0	4,750	0.00%
2023/09/12	1	45.70	1	45.60	45.65	0	4,776	0.00%
2023/09/11	6	45.01	0	0.00	44.40	6	4,792	0.13%
2023/09/08	41	45.13	16	44.55	44.85	25	5,009	0.50%
2023/09/07	2	44.90	1	44.80	44.85	1	4,970	0.02%
2023/09/06	1	44.50	9	44.57	44.30	-8	4,892	-0.16%
2023/09/05	0	0.00	1	43.30	43.55	-1	4,848	-0.02%
2023/09/01	0	0.00	12	43.10	43.10	-12	4,864	-0.25%
2023/08/30	10	42.45	0	0.00	42.45	10	4,885	0.20%
2023/08/25	0	0.00	2	41.95	42.15	-2	4,910	-0.04%
2023/08/24	2	42.15	0	0.00	41.75	2	4,913	0.04%
2023/08/22	0	0.00	5	41.90	41.65	-5	4,921	-0.10%
2023/08/21	0	0.00	0	41.55	41.10	0	4,900	0.00%
2023/08/18	1	41.30	1	41.00	41.25	0	4,893	0.00%
2023/08/17	0	0.00	2	40.75	40.80	-2	4,877	-0.04%
2023/08/16	2	39.13	0	0.00	39.90	2	4,857	0.04%
2023/08/15	1	39.05	0	0.00	39.25	1	4,833	0.02%
2023/08/14	3	38.88	1.1	38.95	39.25	1.9	4,827	0.04%
2023/08/11	0	0.00	5	40.15	39.95	-5	4,795	-0.10%
2023/08/10	25	39.99	0	0.00	40.00	25	4,773	0.52%
2023/08/09	10	40.53	0	0.00	40.45	10	4,724	0.21%
2023/08/08	14	41.86	0	0.00	41.50	14	4,637	0.30%
2023/08/04	7	42.80	0	0.00	42.70	7	4,583	0.15%
2023/08/02	23	42.03	2	42.00	42.45	21	4,603	0.46%
2023/08/01	0	0.00	3	42.68	43.05	-3	4,540	-0.07%
2023/07/31	2	42.63	1	42.55	42.50	1	4,534	0.02%
2023/07/28	1	43.30	0	0.00	43.50	1	4,463	0.02%
2023/07/27	0	43.60	1	43.60	43.60	-1	4,464	-0.02%
2023/07/26	4	42.91	4	42.64	42.75	0	4,454	0.00%
2023/07/25	1	43.70	5	43.47	43.55	-4	4,430	-0.09%
2023/07/24	6	43.30	1	43.05	43.05	5	4,423	0.11%
2023/07/21	1.1	44.61	2	44.40	44.40	-1	4,421	-0.02%
2023/07/20	1	45.75	3	45.75	45.60	-2	4,426	-0.05%
2023/07/19	8	46.18	10.1	46.46	45.60	-2.1	4,456	-0.05%
2023/07/18	5.1	48.42	0	0.00	48.60	5.1	4,399	0.12%
2023/07/17	0	0.00	5.1	48.71	48.90	-5.1	4,293	-0.12%
2023/07/14	5	47.93	7	47.88	48.45	-2	4,239	-0.05%
2023/07/13	17	47.61	4	47.56	47.35	13	4,166	0.31%
2023/07/12	3.2	47.90	4	48.31	48.10	-0.8	4,123	-0.02%
2023/07/11	7	47.90	13.1	47.86	47.80	-6.1	4,014	-0.15%
2023/07/10	0.1	47.00	6	47.25	47.30	-5.9	3,981	-0.15%
2023/07/07	16	46.43	0	0.00	46.70	16	3,963	0.40%
2023/07/06	3	47.55	4.1	47.55	47.75	-1.1	3,922	-0.03%
2023/07/05	0	0.00	1	47.10	47.35	-1	3,870	-0.03%
2023/07/04	1.1	46.85	0	0.00	46.75	1.1	3,838	0.03%
2023/07/03	8	47.49	2.1	47.42	47.30	5.9	3,841	0.15%
2023/06/30	3	46.90	2	47.13	47.30	1	3,822	0.03%
2023/06/29	2	46.85	8	46.65	46.95	-6	3,842	-0.16%
2023/06/28	0.2	47.00	4	47.23	47.20	-3.8	3,834	-0.10%
2023/06/27	2.1	46.92	20.2	46.98	46.60	-18.1	3,836	-0.47%
2023/06/21	1	46.15	0	0.00	46.15	1	3,831	0.03%
2023/06/19	0	0.00	2	46.38	46.25	-2	4,117	-0.05%
2023/06/16	6	46.17	2	46.50	46.65	4	4,269	0.09%
2023/06/15	2	46.32	2	46.40	46.40	0	4,270	0.00%
2023/06/14	13	45.97	28	45.83	46.30	-15	4,244	-0.35%
2023/06/13	1	44.55	7.2	44.50	44.50	-6.2	4,099	-0.15%
2023/06/09	0.2	44.00	0	0.00	43.90	0.2	4,224	0.00%
2023/06/08	12	44.49	3	44.40	44.05	9	4,254	0.21%
2023/06/07	10	44.85	0	0.00	45.20	10	4,335	0.23%
2023/06/05	0	0.00	0.2	45.30	45.40	-0.2	4,430	0.00%
2023/06/02	1	45.20	10	45.00	44.75	-9	4,433	-0.20%
2023/06/01	12	44.56	1	44.70	44.65	11	4,454	0.25%
2023/05/31	1	45.00	0	0.00	44.95	1	4,466	0.02%
2023/05/30	0	0.00	2	45.00	44.95	-2	4,461	-0.04%
2023/05/29	15.2	44.85	18	44.87	44.80	-2.8	4,461	-0.06%
2023/05/26	0	0.00	5	44.05	44.05	-5	4,455	-0.11%
2023/05/25	3	44.10	5	43.95	44.05	-2	4,447	-0.04%
2023/05/24	1	43.80	5	44.05	44.00	-4	4,492	-0.09%
2023/05/23	0	0.00	16	44.25	44.10	-16	4,510	-0.35%
2023/05/22	0	0.00	0.1	43.90	43.70	-0.1	4,504	0.00%
2023/05/19	0	0.00	3	43.50	43.20	-3	4,523	-0.07%
2023/05/18	0.1	43.40	0	0.00	43.50	0.1	4,597	0.00%
2023/05/16	0	0.00	0	42.95	42.80	0	4,638	0.00%
2023/05/11	12	42.15	5	42.15	42.05	7	4,834	0.14%
2023/05/10	13	42.41	0	0.00	42.60	13	4,903	0.27%
2023/05/09	6.5	43.50	0	0.00	42.60	6.5	4,975	0.13%
2023/05/08	1	43.85	0	0.00	43.80	1	4,988	0.02%
2023/05/05	10	43.95	14	44.24	43.95	-4	5,039	-0.08%
2023/05/04	0	0.00	0	44.05	43.95	0	5,109	0.00%
2023/05/02	0	0.00	7	44.05	44.00	-7	5,268	-0.13%
2023/04/28	10	43.25	1	43.50	43.20	9	5,378	0.17%
2023/04/27	1	43.10	16	42.89	43.20	-15	5,360	-0.28%
2023/04/26	22	42.37	21	42.21	42.50	1	5,334	0.02%
2023/04/25	17	43.24	0	0.00	42.55	17	5,320	0.32%
2023/04/24	13	43.61	1	43.60	43.55	12	5,314	0.23%
2023/04/21	5	44.38	0	0.00	44.10	5	5,301	0.09%
2023/04/20	5	45.34	3	45.37	45.15	2	5,273	0.04%
2023/04/19	7	45.54	5	45.35	45.25	2	5,337	0.04%
2023/04/18	1.1	46.22	2	46.20	46.15	-0.9	5,261	-0.02%
2023/04/17	2.1	46.21	1	46.10	46.15	1.1	5,238	0.02%
2023/04/14	18	46.67	1	46.75	46.70	17	5,182	0.33%
2023/04/13	24	47.64	21	47.11	46.85	3	5,147	0.06%
2023/04/12	22	47.91	20	48.36	48.35	2	5,035	0.04%
2023/04/11	12	48.36	41	48.35	48.30	-29	4,993	-0.58%
2023/04/10	54.1	48.60	21	48.45	48.65	33.1	4,980	0.66%
2023/04/07	8	48.10	0	0.00	47.90	8	4,918	0.16%
2023/04/06	10	47.95	10	47.60	47.60	0	4,906	0.00%
2023/03/31	10	48.70	10	49.20	48.50	0	4,867	0.00%
2023/03/30	2	48.60	1	48.70	48.65	1	4,837	0.02%
2023/03/29	1	48.50	5	48.30	48.00	-4	4,819	-0.08%
2023/03/28	5	48.35	1	48.80	48.10	4	4,807	0.08%
2023/03/27	4	48.83	5	49.15	48.90	-1	4,706	-0.02%
2023/03/24	37	49.33	1	49.60	49.35	36	4,633	0.78%
2023/03/23	36	49.22	26	49.07	49.55	10	4,531	0.22%
2023/03/22	2	48.85	10	48.64	48.90	-8	4,355	-0.18%
2023/03/21	19	48.14	19	48.05	47.70	0	4,191	0.00%
2023/03/20	2	46.63	19	47.19	47.20	-17	4,007	-0.42%
2023/03/17	19	46.66	5	46.27	46.20	14	3,945	0.35%
2023/03/16	12	46.24	13	46.64	46.45	-1	3,860	-0.03%
2023/03/15	15	45.95	16	46.28	45.95	-1	3,782	-0.03%
2023/03/14	23	44.80	21	44.75	44.90	2	3,738	0.05%
2023/03/13	9	44.51	6	44.83	44.75	3	3,733	0.08%
2023/03/10	11	46.09	10	46.50	45.40	1	3,731	0.03%
2023/03/09	3	46.60	0	0.00	46.20	3	3,782	0.08%
2023/03/08	0	0.00	20	46.38	46.90	-20	3,772	-0.53%
2023/03/07	1	46.10	2	46.13	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	1	46.00	46.05	-1	3,738	-0.03%
2023/03/03	1	45.10	0	45.10	45.00	1	3,738	0.03%
2023/03/01	0	45.00	0	45.00	45.10	0	3,897	0.00%
2023/02/24	1	44.70	1	44.90	44.90	0	3,889	0.00%
2023/02/23	3	45.35	0	0.00	45.35	3	3,899	0.08%
2023/02/22	2	44.88	0	0.00	45.15	2	3,948	0.05%
2023/02/21	1	46.40	0	46.40	45.85	1	3,949	0.03%
2023/02/20	0	0.00	6	46.30	46.35	-6	4,028	-0.15%
2023/02/16	4	46.45	1	45.90	46.45	3	4,165	0.07%
2023/02/15	1	44.80	0	0.00	45.05	1	4,284	0.02%
2023/02/14	0	0.00	1	45.20	45.05	-1	4,354	-0.02%
2023/02/13	2	45.28	4	45.20	45.15	-2	4,433	-0.05%
2023/02/10	5	46.00	4	45.96	45.70	1	4,528	0.02%
2023/02/09	3	46.70	11	46.82	46.65	-8	4,594	-0.17%
2023/02/08	19	46.30	5	46.72	46.15	14	4,578	0.31%
2023/02/07	4	46.20	32	45.73	46.20	-28	4,562	-0.61%
2023/02/06	7	44.94	7	45.17	44.70	0	4,616	0.00%
2023/02/03	1	45.55	10	45.95	45.55	-9	4,610	-0.20%
2023/02/02	2	46.10	2	46.20	46.10	0	4,610	0.00%
2023/02/01	1	45.40	3	45.70	45.50	-2	4,585	-0.04%
2023/01/31	2	44.38	5	44.57	44.85	-3	4,618	-0.07%
2023/01/30	6	43.55	4	44.20	44.50	2	4,570	0.04%
2023/01/17	2	42.10	1	42.05	42.10	1	4,472	0.02%
2023/01/13	1	42.20	20	41.90	41.80	-19	4,593	-0.41%
2023/01/12	2	42.68	2	42.73	42.55	0	4,600	0.00%
2023/01/11	3	43.62	3	43.58	43.40	0	4,613	0.00%
2023/01/10	4	43.66	4	43.61	43.90	0	4,666	0.00%
2023/01/09	1	43.75	5	43.87	44.25	-4	4,683	-0.09%
2023/01/06	0	0.00	5	41.82	42.50	-5	4,652	-0.11%
2023/01/05	0	41.95	1	41.75	41.65	-1	4,758	-0.02%
2023/01/03	6	41.37	0	0.00	41.45	6	4,896	0.12%
2022/12/29	0	0.00	1	41.00	41.00	-1	5,014	-0.02%
2022/12/28	1	40.80	0	0.00	40.75	1	5,203	0.02%
2022/12/26	1	42.00	0	0.00	41.80	1	5,361	0.02%
2022/12/20	3	42.53	0	0.00	41.85	3	6,069	0.05%
2022/12/16	8	43.80	0	0.00	43.65	8	6,368	0.13%
2022/12/15	3	44.62	0	0.00	44.60	3	6,395	0.05%
2022/12/14	1	44.30	0	0.00	44.80	1	6,467	0.02%
2022/12/13	0	43.95	0	0.00	43.85	0	6,483	0.00%
2022/12/12	10	43.85	0	0.00	43.75	10	6,505	0.15%
2022/12/08	2	44.70	0	0.00	44.85	2	6,563	0.03%
2022/12/07	3	44.92	3	45.65	44.75	0	6,595	0.00%
2022/12/06	31	47.10	32	46.10	46.00	-1	6,609	-0.02%
2022/12/05	2	47.70	0	0.00	47.70	2	6,613	0.03%
2022/12/02	3	47.45	1	47.70	47.60	2	6,622	0.03%
2022/12/01	30	47.38	33	47.61	47.70	-3	6,644	-0.05%
2022/11/30	30	45.95	30	45.56	45.95	0	6,594	0.00%
2022/11/29	21	44.93	21	45.16	45.20	0	6,728	0.00%
2022/11/28	18	45.75	19	45.89	45.55	-1	6,740	-0.01%
2022/11/25	22	46.34	20	46.01	45.90	2	6,802	0.03%
2022/11/24	18	46.50	22	46.22	46.50	-4	6,820	-0.06%
2022/11/23	26	45.75	27	45.33	45.20	-1	6,795	-0.01%
2022/11/22	15	45.48	17	45.56	45.65	-2	6,842	-0.03%
2022/11/21	16	46.05	16	46.19	45.85	0	7,128	0.00%
2022/11/18	41	45.82	37	45.67	45.65	4	7,432	0.05%
2022/11/17	16	45.75	17	46.12	46.20	-1	7,423	-0.01%
2022/11/16	32	45.69	30	46.12	46.10	2	7,464	0.03%
2022/11/15	0	0.00	12	45.83	46.00	-12	7,430	-0.16%
2022/11/14	20	44.95	26	44.86	45.00	-6	7,468	-0.08%
2022/11/11	20	45.14	32	44.95	44.75	-12	7,530	-0.16%
2022/11/10	21	43.62	24	43.64	43.80	-3	7,430	-0.04%
2022/11/09	26	42.69	96	43.00	43.00	-70	7,527	-0.93%
2022/11/08	66	42.61	2	42.60	42.25	64	7,570	0.85%
2022/11/07	32	42.17	45	42.31	42.35	-13	7,805	-0.17%
2022/11/04	14	41.34	13	41.78	42.20	1	8,032	0.01%
2022/11/03	18	41.36	17	41.28	41.40	1	8,027	0.01%
2022/11/02	21	40.66	10	41.13	41.00	11	8,098	0.14%
2022/11/01	15	40.00	16	40.30	40.20	-1	8,034	-0.01%
2022/10/31	8	39.64	6	39.95	39.90	2	8,129	0.02%
2022/10/28	12	39.43	11	39.02	39.05	1	8,131	0.01%
2022/10/27	21	39.85	47	39.56	39.95	-26	8,121	-0.32%
2022/10/26	11	38.20	11	37.62	37.60	0	8,063	0.00%
2022/10/25	0	0.00	1	38.40	38.30	-1	8,072	-0.01%
2022/10/24	26	39.64	23	39.23	38.95	3	8,111	0.04%
2022/10/20	2	38.70	1	38.50	38.70	1	8,089	0.01%
2022/10/19	5	39.29	2	39.75	39.00	3	8,105	0.04%
2022/10/18	6	39.53	7	39.81	39.55	-1	8,090	-0.01%
2022/10/17	2	38.73	6	38.25	39.80	-4	8,162	-0.05%
2022/10/14	5	38.40	0	0.00	38.95	5	8,231	0.06%
2022/10/13	1	39.00	5	37.02	36.40	-4	8,282	-0.05%
2022/10/12	12	38.55	1	38.80	38.70	11	8,242	0.13%
2022/10/11	1	38.50	0	0.00	38.40	1	8,291	0.01%
2022/10/07	3.9	40.81	13	40.60	40.60	-9.1	8,336	-0.11%
2022/10/06	4	40.78	3	41.18	41.10	1	8,352	0.01%
2022/10/05	5	41.38	8.2	41.40	40.80	-3.2	8,345	-0.04%
2022/10/04	9	39.77	3	39.90	39.90	6	8,311	0.07%
2022/09/30	2	38.45	22.1	37.46	39.45	-20.1	8,407	-0.24%
2022/09/29	4.1	38.73	2.1	38.61	38.30	2	8,428	0.02%
2022/09/28	6	38.58	4	39.04	37.90	2	8,439	0.02%
2022/09/27	16	38.89	12.2	38.57	40.30	3.8	8,331	0.05%
2022/09/26	20.1	40.61	1.3	40.24	40.15	18.8	8,083	0.23%
2022/09/23	3	45.15	19	44.76	44.60	-16	7,976	-0.20%
2022/09/22	12	44.92	4	45.50	45.80	8	7,992	0.10%
2022/09/21	4	45.69	3	45.67	45.35	1	7,978	0.01%
2022/09/20	0	47.15	3	47.70	46.60	-3	7,971	-0.04%
2022/09/19	4	47.24	23	47.14	46.80	-19	8,015	-0.24%
2022/09/16	18	47.56	2	47.53	47.25	16	8,045	0.20%
2022/09/15	5	48.80	1	49.15	48.25	4	8,114	0.05%
2022/09/14	4	47.80	3.4	48.10	48.80	0.6	8,186	0.01%
2022/09/13	6	48.89	6.1	49.23	48.90	-0.1	8,228	0.00%
2022/09/12	2	49.18	4	49.33	49.30	-2	8,309	-0.02%
2022/09/08	1	47.70	5	47.88	48.00	-4	8,404	-0.05%
2022/09/07	2	47.00	3	46.82	46.50	-1	8,480	-0.01%
2022/09/06	5.5	47.89	3	47.10	47.30	2.5	8,494	0.03%
2022/09/05	44	49.19	22	49.01	48.50	22	8,483	0.26%
2022/09/02	5	51.44	8	51.74	51.00	-3	8,479	-0.04%
2022/09/01	4	51.10	0	0.00	51.10	4	8,484	0.05%
2022/08/31	10	51.30	15	51.81	52.20	-5	8,464	-0.06%
2022/08/30	25	51.65	2	52.00	52.00	23	8,477	0.27%
2022/08/29	14	50.73	9	50.66	50.70	5	8,441	0.06%
2022/08/26	20	53.39	23	53.23	52.70	-3	8,393	-0.04%
2022/08/25	11	52.19	21	52.74	53.60	-10	8,176	-0.12%
2022/08/24	2	51.05	4	51.15	50.30	-2	7,970	-0.03%
2022/08/23	1	49.95	4	50.33	50.70	-3	8,204	-0.04%
2022/08/22	13	51.02	1	51.40	50.80	12	8,484	0.14%
2022/08/19	8	52.03	6	51.78	51.60	2	8,626	0.02%
2022/08/18	5	50.72	4	51.43	51.50	1	8,886	0.01%
2022/08/17	3	51.17	48	50.91	50.90	-45	8,984	-0.50%
2022/08/16	9	51.21	3	51.13	51.00	6	9,064	0.07%
2022/08/15	42	50.11	5	49.94	50.20	37	8,954	0.41%
2022/08/12	5	50.36	16	50.54	50.30	-11	8,964	-0.12%
2022/08/11	19	49.12	24	49.38	49.60	-5	8,792	-0.06%
2022/08/10	2	47.48	9	47.44	47.60	-7	8,698	-0.08%
2022/08/09	101	46.75	3	47.28	47.10	98	8,845	1.11%	大買/
2022/08/08	10	45.75	0	0.00	45.95	10	9,344	0.11%
2022/08/05	18	46.04	12	46.13	46.50	6	9,800	0.06%
2022/08/04	7	45.07	0	0.00	45.30	7	9,801	0.07%
2022/08/03	1	45.15	0	0.00	45.10	1	9,954	0.01%
2022/08/02	10	45.74	3	45.32	45.45	7	10,187	0.07%
2022/08/01	5	47.23	0	0.00	47.15	5	10,426	0.05%
2022/07/29	8	48.14	12	47.79	47.75	-4	10,543	-0.04%
2022/07/28	0	0.00	4	47.53	47.00	-4	10,780	-0.04%
2022/07/27	1	46.70	0	0.00	47.15	1	10,957	0.01%
2022/07/26	6	46.18	4	46.48	45.90	2	10,981	0.02%
2022/07/25	1	47.35	2	47.33	47.55	-1	11,009	-0.01%
2022/07/22	13	48.21	3	48.62	48.10	10	11,136	0.09%
2022/07/21	7	48.49	1	47.80	48.95	6	11,207	0.05%
2022/07/20	3	47.55	1	47.70	47.25	2	11,225	0.02%
2022/07/19	10	46.05	12	46.55	46.55	-2	11,345	-0.02%
2022/07/18	1	48.05	17	48.05	48.20	-16	11,402	-0.14%
2022/07/15	14	47.36	8	47.31	47.55	6	11,364	0.05%
2022/07/14	2	46.15	6	45.18	46.15	-4	11,335	-0.04%
2022/07/13	20	45.50	24	44.83	44.80	-4	11,443	-0.03%
2022/07/12	8	44.85	1	45.40	44.00	7	11,600	0.06%
2022/07/11	13	47.53	8	47.91	47.30	5	11,749	0.04%
2022/07/08	7	46.31	3	46.00	46.40	4	11,789	0.03%
2022/07/07	2	44.75	0	0.00	44.90	2	11,800	0.02%
2022/07/06	10	45.05	0	45.95	43.30	10	12,100	0.08%
2022/07/05	1	45.85	1	45.90	46.00	0	12,371	0.00%
2022/07/04	3	44.87	3	44.72	44.55	0	12,364	0.00%
2022/07/01	0	0.00	2	46.63	45.05	-2	12,365	-0.02%
2022/06/30	1	48.65	1	48.15	48.05	0	12,273	0.00%
2022/06/29	0	0.00	1	50.20	50.50	-1	12,324	-0.01%
2022/06/28	4	51.20	0	0.00	51.00	4	12,440	0.03%
2022/06/27	0	0.00	4	52.30	52.40	-4	12,592	-0.03%
2022/06/24	0	0.00	1	50.60	50.50	-1	12,776	-0.01%
2022/06/23	10	49.95	2	49.50	49.95	8	13,229	0.06%
2022/06/22	11	50.96	4	50.45	50.20	7	14,000	0.05%
2022/06/21	4	51.00	4	51.60	52.40	0	14,530	0.00%
2022/06/20	1	52.00	2	52.00	50.20	-1	14,839	-0.01%
2022/06/17	12	52.86	63	53.13	52.60	-51	14,885	-0.34%
2022/06/16	6	56.33	0	0.00	54.60	6	14,888	0.04%
2022/06/15	4	57.73	3	57.30	57.00	1	14,993	0.01%
2022/06/14	0	0.00	3	57.57	58.40	-3	15,309	-0.02%
2022/06/13	2	58.55	3	58.90	57.70	-1	15,378	-0.01%
2022/06/10	0	0.00	12	60.50	60.50	-12	15,371	-0.08%
2022/06/09	0	0.00	1	61.00	61.00	-1	15,626	-0.01%
2022/06/08	12	61.47	2	61.80	60.80	10	15,664	0.06%
2022/06/07	2	60.95	1	61.10	61.30	1	15,905	0.01%
2022/06/06	10	61.20	2	61.10	61.00	8	16,035	0.05%
2022/06/02	0	0.00	2	61.55	61.60	-2	16,288	-0.01%
2022/06/01	80	61.60	0	0.00	61.60	80	16,483	0.49%
2022/05/31	1	62.40	4	62.40	62.30	-3	16,488	-0.02%
2022/05/30	16	62.61	1	62.60	62.00	15	16,441	0.09%
2022/05/27	5	61.22	3.1	60.69	60.70	1.9	16,268	0.01%
2022/05/26	5.1	60.81	12	60.79	60.00	-6.9	16,175	-0.04%
2022/05/25	3	59.20	14	59.17	59.80	-11	15,883	-0.07%
2022/05/24	30	57.82	12	58.33	57.50	18	15,892	0.11%
2022/05/23	4	59.68	2	59.70	59.40	2	15,785	0.01%
2022/05/20	3	59.17	7	59.40	59.60	-4	15,830	-0.03%
2022/05/19	7	58.04	6.2	58.68	59.60	0.8	15,801	0.01%
2022/05/18	13	59.56	7	59.24	59.30	6	15,781	0.04%
2022/05/17	3	58.87	10	59.13	60.10	-7	15,738	-0.04%
2022/05/16	16	59.86	11	60.16	58.60	5	15,715	0.03%
2022/05/13	27	59.52	37	59.70	59.70	-10	15,340	-0.07%
2022/05/12	2	56.10	2	55.45	55.50	0	15,166	0.00%
2022/05/11	55	57.47	9	57.31	56.90	46	15,825	0.29%
2022/05/10	5	56.70	4.1	57.08	58.00	0.9	16,239	0.01%
2022/05/09	3	56.10	5	56.72	56.60	-2	16,322	-0.01%
2022/05/06	3	55.20	3	55.10	55.50	0	16,342	0.00%
2022/05/05	18	57.44	40	57.33	57.80	-22	16,717	-0.13%
2022/05/04	27	56.12	23	56.53	55.60	4	16,714	0.02%
2022/05/03	1	55.60	0	0.00	55.50	1	16,822	0.01%
2022/04/29	1	55.40	1	55.30	54.30	0	17,101	0.00%
2022/04/28	10	54.31	5	55.22	54.70	5	17,318	0.03%
2022/04/27	12	51.88	16	52.89	53.80	-4	17,354	-0.02%
2022/04/26	3	55.77	1	56.30	54.70	2	17,287	0.01%
2022/04/25	1	54.50	1	54.90	54.20	0	17,357	0.00%
2022/04/22	36	58.43	2	58.95	57.90	34	17,523	0.19%
2022/04/21	1	60.20	3	59.77	59.90	-2	17,766	-0.01%
2022/04/20	8	59.15	1	59.10	58.90	7	18,011	0.04%
2022/04/19	3	60.27	3.1	59.84	59.30	-0.1	18,412	0.00%
2022/04/18	5	59.56	6	59.17	59.00	-1	18,403	-0.01%
2022/04/15	5	58.80	0	0.00	58.40	5	18,432	0.03%
2022/04/14	4	61.53	6	60.83	60.80	-2	18,655	-0.01%
2022/04/13	5	61.96	0	0.00	62.40	5	18,634	0.03%
2022/04/12	12	61.50	13	62.05	60.90	-1	18,821	-0.01%
2022/04/11	18	64.41	6	64.57	62.60	12	18,728	0.06%
2022/04/08	2.2	68.27	1	67.80	68.00	1.2	18,893	0.01%
2022/04/07	8	68.73	5	68.36	68.00	3	18,970	0.02%
2022/04/06	5	68.64	2	68.75	69.40	3	19,232	0.02%
2022/04/01	5	67.66	2.1	68.67	69.00	2.9	19,662	0.01%
2022/03/31	9.1	69.02	1	69.00	68.90	8.1	19,841	0.04%
2022/03/30	17	69.89	23	70.98	69.80	-6	19,946	-0.03%
2022/03/29	18	69.88	7	70.30	70.00	11	20,416	0.05%
2022/03/28	29	69.09	6	69.47	70.50	23	20,327	0.11%
2022/03/25	35.4	72.49	15	73.26	71.10	20.4	20,092	0.10%
2022/03/24	14.7	76.51	3	75.90	76.30	11.7	19,374	0.06%
2022/03/23	5	79.02	3	78.70	79.00	2	19,064	0.01%
2022/03/22	13	76.79	5	76.98	77.20	8	19,631	0.04%
2022/03/21	3	76.00	1	76.90	75.80	2	19,753	0.01%
2022/03/18	2	74.80	2	74.50	75.30	0	20,122	0.00%
2022/03/17	2	74.10	18	74.23	74.90	-16	20,327	-0.08%
2022/03/16	3	71.07	6	71.38	70.40	-3	20,662	-0.01%
2022/03/15	10	70.31	4	70.90	70.20	6	21,408	0.03%
2022/03/14	5	73.46	4	73.18	72.50	1	23,269	0.00%
2022/03/11	3	70.90	1	70.50	71.40	2	23,531	0.01%
2022/03/10	4	71.68	8	72.31	71.70	-4	24,096	-0.02%
2022/03/09	7	69.51	4	69.02	68.60	3	24,579	0.01%
2022/03/08	13	69.27	8	69.29	68.10	5	25,744	0.02%
2022/03/07	8	72.89	3	73.87	72.00	5	27,870	0.02%
2022/03/04	2	77.15	9	77.17	76.50	-7	30,560	-0.02%
2022/03/03	2	77.25	6	77.62	77.40	-4	32,162	-0.01%
2022/03/02	0	0.00	9	75.66	76.30	-9	33,425	-0.03%
2022/03/01	1	73.90	1	74.00	75.20	0	35,505	0.00%
2022/02/25	7	72.37	2	72.20	72.40	5	37,159	0.01%
2022/02/24	11.5	72.99	2	74.50	71.50	9.5	37,706	0.03%
2022/02/23	2	74.95	1	75.30	75.80	1	38,556	0.00%
2022/02/22	5	75.02	1	74.80	74.90	4	38,753	0.01%
2022/02/21	1	77.80	0	0.00	77.30	1	38,827	0.00%
2022/02/18	2	77.50	6	77.47	78.30	-4	39,120	-0.01%
2022/02/17	7	76.93	1	77.00	77.00	6	39,815	0.02%
2022/02/16	0	0.00	15	79.11	78.10	-15	39,830	-0.04%
2022/02/15	11	77.96	26	79.19	77.80	-15	40,095	-0.04%
2022/02/14	10	78.02	1	78.00	77.80	9	40,215	0.02%
2022/02/11	5	80.02	7.2	80.42	79.70	-2.2	40,771	-0.01%
2022/02/10	32	76.82	41	77.15	78.10	-9	40,750	-0.02%
2022/02/09	7	74.64	6	74.95	74.70	1	40,664	0.00%
2022/02/08	12	72.91	6.3	73.54	73.00	5.7	41,039	0.01%
2022/02/07	21.1	72.65	4	72.83	73.40	17.1	40,868	0.04%
2022/01/26	2	75.25	1.2	75.26	76.80	0.8	40,695	0.00%
2022/01/25	18	75.87	27	75.89	75.40	-9	41,051	-0.02%
2022/01/24	2	73.20	23	73.77	75.30	-21	41,508	-0.05%
2022/01/21	8	75.09	6	75.22	73.10	2	41,929	0.00%
2022/01/20	17	76.78	6	76.77	77.60	11	41,885	0.03%
2022/01/19	16	77.37	13	77.17	77.10	3	41,826	0.01%
2022/01/18	28	79.31	28	79.19	78.60	0	41,937	0.00%
2022/01/17	17	79.07	6	79.70	79.30	11	41,950	0.03%
2022/01/14	11	77.67	6	77.17	78.10	5	42,033	0.01%
2022/01/13	7	79.59	6	79.92	79.60	1	42,427	0.00%
2022/01/12	20	80.09	14	78.37	78.20	6	42,420	0.01%
2022/01/11	5	79.50	8	79.20	78.30	-3	42,167	-0.01%
2022/01/10	6	77.57	8	78.94	80.00	-2	42,243	0.00%
2022/01/07	25	79.35	19	78.94	78.50	6	42,337	0.01%
2022/01/06	8	82.15	10	82.67	82.90	-2	41,989	0.00%
2022/01/05	17	83.72	10	82.97	82.50	7	42,144	0.02%
2022/01/04	9	85.40	59	85.71	85.50	-50	42,220	-0.12%
2022/01/03	23	86.39	15	85.62	84.80	8	42,114	0.02%
2021/12/30	1	84.90	10	85.42	85.50	-9	42,011	-0.02%
2021/12/29	15	85.45	17	85.11	85.00	-2	42,044	0.00%
2021/12/28	10	85.00	10	85.41	84.20	0	41,934	0.00%
2021/12/27	33	84.62	93	84.62	84.70	-60	41,756	-0.14%
2021/12/24	6	83.53	3	83.13	82.50	3	41,692	0.01%
2021/12/23	35	84.08	32.2	84.55	83.20	2.8	41,679	0.01%
2021/12/22	9	81.78	3	81.33	81.00	6	41,410	0.01%
2021/12/21	12	81.54	7.6	81.14	81.20	4.4	41,428	0.01%
2021/12/20	5	82.88	10	82.28	82.20	-5	41,361	-0.01%
2021/12/17	14	82.79	12	82.56	82.40	2	41,536	0.00%
2021/12/16	27	84.94	43	85.11	84.50	-16	41,773	-0.04%
2021/12/15	33	81.86	26	81.37	81.80	7	41,044	0.02%
2021/12/14	13	80.88	12	81.47	81.60	1	41,013	0.00%
2021/12/13	13	83.82	34	83.72	82.80	-21	40,747	-0.05%
2021/12/10	59	84.92	57.7	85.43	84.90	1.3	40,474	0.00%
2021/12/09	45.7	86.52	49	86.65	84.60	-3.3	39,901	-0.01%
2021/12/08	39	87.78	71.3	88.15	88.40	-32.3	39,235	-0.08%
2021/12/07	36	83.29	25	83.98	84.30	11	37,600	0.03%
2021/12/06	30.9	84.34	31	83.47	83.30	-0.1	37,365	0.00%
2021/12/03	27.3	85.68	31	85.45	86.50	-3.7	37,287	-0.01%
2021/12/02	60.1	86.90	29	85.83	85.40	31.1	37,252	0.08%
2021/12/01	83	85.67	174.1	86.41	86.70	-91.1	36,316	-0.25%	大賣/
2021/11/30	186.6	85.90	133	83.75	81.80	53.6	34,565	0.16%	大買/大賣/
2021/11/29	78	79.06	122.2	83.37	84.90	-44.2	32,731	-0.14%	大賣/
2021/11/26	79.1	77.43	47	77.68	77.20	32.1	31,324	0.10%
2021/11/25	40.1	77.03	57	77.51	79.70	-16.9	30,253	-0.06%
2021/11/24	6	75.90	62	75.88	76.40	-56	28,302	-0.20%
2021/11/23	52	69.94	9.1	69.40	69.50	42.9	27,223	0.16%
2021/11/22	6	69.53	80.2	70.15	71.20	-74.2	27,501	-0.27%
2021/11/19	35	68.27	60	68.37	67.30	-25	27,702	-0.09%
2021/11/18	1	67.60	32	68.09	67.70	-31	27,758	-0.11%
2021/11/17	18	68.20	41.7	68.23	68.90	-23.7	27,904	-0.08%
2021/11/16	44.5	68.77	63	70.11	68.20	-18.5	27,849	-0.07%
2021/11/15	9	67.41	4	67.58	67.40	5	27,355	0.02%
2021/11/12	53.5	67.47	23	66.90	66.80	30.5	27,411	0.11%
2021/11/11	68.2	68.83	15.1	68.98	68.60	53.1	27,191	0.20%
2021/11/10	91.2	69.28	62	70.12	69.60	29.2	27,049	0.11%
2021/11/09	94.4	68.77	74	68.73	68.30	20.4	26,377	0.08%
2021/11/08	11	67.67	8	68.36	66.60	3	25,834	0.01%
2021/11/05	25	67.29	41.9	67.85	66.30	-16.9	25,599	-0.07%
2021/11/04	1	65.00	1	65.30	64.70	0	25,211	0.00%
2021/11/03	6	64.22	28.1	64.26	64.10	-22.1	25,388	-0.09%
2021/11/02	40.1	67.00	24.1	66.65	65.50	15.9	25,396	0.06%
2021/11/01	31.2	67.12	29.2	67.72	68.00	2	25,138	0.01%
2021/10/29	49	64.37	60	63.80	64.20	-11	24,825	-0.04%
2021/10/28	22	62.67	13	63.26	61.60	9	24,286	0.04%
2021/10/27	7	61.74	8	62.00	62.10	-1	24,335	0.00%
2021/10/26	7	61.80	18	61.53	61.20	-11	24,811	-0.04%
2021/10/25	11	61.04	3	61.27	61.60	8	25,087	0.03%
2021/10/22	21	62.00	17.2	61.76	62.00	3.8	25,756	0.01%
2021/10/21	18	62.23	38	61.68	60.50	-20	26,940	-0.07%
2021/10/20	64	58.43	4	58.58	58.30	60	27,151	0.22%
2021/10/19	18	57.21	8	57.20	57.10	10	27,572	0.04%
2021/10/18	4	56.90	6	57.62	56.80	-2	28,329	-0.01%
2021/10/15	8	57.55	14	58.39	58.80	-6	28,865	-0.02%
2021/10/14	7	55.36	3	55.90	55.10	4	29,007	0.01%
2021/10/13	24	56.98	14	56.56	54.90	10	29,386	0.03%
2021/10/12	32	58.55	14	58.02	57.70	18	29,393	0.06%
2021/10/08	17	60.93	10	60.90	61.30	7	29,452	0.02%
2021/10/07	119	61.16	20	62.05	62.10	99	29,875	0.33%	大買/
2021/10/06	10	59.86	7	58.47	58.50	3	31,380	0.01%
2021/10/05	5	59.32	3	59.60	60.40	2	32,249	0.01%
2021/10/04	4	60.80	3	61.77	58.20	1	32,428	0.00%
2021/10/01	29	61.59	36	60.48	60.50	-7	33,205	-0.02%
2021/09/30	7	63.13	8	63.08	63.60	-1	34,625	0.00%
2021/09/29	13	64.10	6	63.70	63.20	7	34,630	0.02%
2021/09/28	4	67.10	6	67.85	67.10	-2	34,636	-0.01%
2021/09/27	23	68.70	5	68.72	68.10	18	34,805	0.05%
2021/09/24	23	69.54	3	69.40	69.00	20	35,209	0.06%
2021/09/23	150	70.00	119	70.00	69.60	31	35,387	0.09%	大買/大賣/
2021/09/22	2	69.20	6	68.88	69.30	-4	35,842	-0.01%
2021/09/17	25	67.75	25	68.13	69.40	0	36,073	0.00%
2021/09/16	34	68.81	37.2	69.13	69.00	-3.2	36,748	-0.01%
2021/09/15	2	66.70	1	67.00	67.10	1	37,667	0.00%
2021/09/14	12	68.18	3	68.10	68.10	9	39,322	0.02%
2021/09/13	3	68.77	5	68.88	68.30	-2	40,604	0.00%
2021/09/10	45	68.46	51	68.86	69.30	-6	41,229	-0.01%
2021/09/09	18	66.67	5	66.68	67.00	13	43,160	0.03%
2021/09/08	12	66.34	4	65.50	65.00	8	43,523	0.02%
2021/09/07	19.1	68.68	18	68.55	68.60	1.1	43,238	0.00%
2021/09/06	11.1	70.56	25	71.00	70.60	-14	42,950	-0.03%
2021/09/03	14	70.18	24.2	70.95	72.00	-10.2	42,853	-0.02%
2021/09/02	45	71.95	58	72.36	68.80	-13	43,072	-0.03%
2021/09/01	8	69.88	13	70.45	70.70	-5	42,978	-0.01%
2021/08/31	13	69.72	19	70.22	70.40	-6	43,744	-0.01%
2021/08/30	43	70.07	32	69.60	69.60	11	43,580	0.03%
2021/08/27	16	70.42	2	70.65	68.70	14	43,718	0.03%
2021/08/26	15	69.67	35	70.12	70.20	-20	43,464	-0.05%
2021/08/25	66	67.37	65	68.90	68.70	1	42,798	0.00%
2021/08/24	6	65.45	32	64.95	64.60	-26	41,825	-0.06%
2021/08/23	79	64.48	65	64.89	64.90	14	41,991	0.03%
2021/08/20	34	62.02	19	62.04	62.00	15	42,002	0.04%
2021/08/19	10	61.43	13	61.01	60.00	-3	42,029	-0.01%
2021/08/18	14	60.07	1	58.90	60.30	13	42,809	0.03%
2021/08/17	8	58.31	1	59.20	56.00	7	42,930	0.02%
2021/08/16	6	59.17	24	60.89	59.20	-18	42,830	-0.04%
2021/08/13	22	60.54	1	63.50	59.80	21	42,736	0.05%
2021/08/12	4	62.13	4	62.90	63.00	0	42,761	0.00%
2021/08/11	3	63.13	5	62.98	63.00	-2	42,854	0.00%
2021/08/10	12	63.55	1	64.10	62.70	11	42,903	0.03%
2021/08/09	19	66.91	12	68.18	65.50	7	43,104	0.02%
2021/08/06	27	69.66	7	70.90	69.30	20	43,250	0.05%
2021/08/05	7	70.61	20	71.21	71.60	-13	43,441	-0.03%
2021/08/04	14	70.39	13.5	71.29	69.70	0.5	43,842	0.00%
2021/08/03	5	69.16	15	68.97	69.00	-10	43,935	-0.02%
2021/08/02	13	69.07	65	69.12	68.70	-52	44,212	-0.12%
2021/07/30	57	70.77	18	71.27	69.80	39	44,358	0.09%
2021/07/29	6	68.27	30	70.85	71.80	-24	44,148	-0.05%
2021/07/28	65	68.08	27	67.29	67.60	38	44,340	0.09%
2021/07/27	82	72.88	59	73.58	71.70	23	44,608	0.05%
2021/07/26	21	71.17	82	70.45	71.20	-61	43,726	-0.14%
2021/07/23	58	68.91	54	69.18	67.90	4	43,313	0.01%
2021/07/22	165	68.80	167	69.20	69.30	-2	43,250	0.00%	大買/大賣/
2021/07/21	29	67.23	52	66.59	66.40	-23	43,084	-0.05%
2021/07/20	22	66.05	26	65.54	65.10	-4	44,059	-0.01%
2021/07/19	70	66.21	23	67.24	67.10	47	45,994	0.10%
2021/07/16	20	65.06	2	65.75	65.10	18	47,289	0.04%
2021/07/15	24	65.51	8	65.41	65.50	16	50,274	0.03%
2021/07/14	23	67.82	12	66.61	66.50	11	51,027	0.02%
2021/07/13	113	68.75	93.3	69.01	67.10	19.7	50,995	0.04%	大買/
2021/07/12	62	66.54	83	67.24	67.70	-21	49,305	-0.04%
2021/07/09	13	64.39	8	64.24	63.90	5	48,631	0.01%
2021/07/08	51	65.71	41	64.32	64.20	10	49,415	0.02%
2021/07/07	50	64.83	119.1	64.18	65.70	-69.1	49,823	-0.14%	大賣/
2021/07/06	10	61.32	4	60.75	60.70	6	49,067	0.01%
2021/07/05	23	61.91	29	62.20	62.00	-6	50,883	-0.01%
2021/07/02	9	60.01	7	60.74	61.30	2	51,926	0.00%
2021/07/01	20.9	59.36	12.2	59.45	58.80	8.7	52,148	0.02%
2021/06/30	34	61.63	15	61.89	61.10	19	51,772	0.04%
2021/06/29	4	62.83	26	63.30	62.00	-22	51,477	-0.04%
2021/06/28	7	61.37	11	61.44	61.00	-4	50,641	-0.01%
2021/06/25	70	62.02	29	62.07	60.90	41	50,287	0.08%
2021/06/24	86	62.85	47.5	63.29	62.80	38.5	49,465	0.08%
2021/06/23	90.5	61.85	139	62.76	64.50	-48.5	48,366	-0.10%	大賣/
2021/06/22	66	60.46	69	60.53	59.60	-3	46,598	-0.01%
2021/06/21	11	58.62	30	58.68	59.20	-19	45,198	-0.04%
2021/06/18	122	59.25	110	59.28	58.00	12	44,400	0.03%	大買/大賣/
2021/06/17	23	56.04	77	55.14	56.50	-54	42,212	-0.13%
2021/06/16	9	53.99	45	54.22	53.20	-36	41,615	-0.09%
2021/06/15	49	54.27	122	53.81	54.50	-73	41,494	-0.18%	大賣/
2021/06/11	44	54.42	92	54.18	53.70	-48	41,405	-0.12%
2021/06/10	116	55.15	96	55.53	55.10	20	41,386	0.05%	大買/
2021/06/09	41	54.63	108	54.51	54.50	-67	40,538	-0.17%	大賣/
2021/06/08	181	54.00	312	54.29	53.40	-131	39,603	-0.33%	大買/大賣/鉅額交易
2021/06/07	6	51.33	20	52.03	52.30	-14	38,610	-0.04%
2021/06/04	79	52.13	16	51.82	51.50	63	38,533	0.16%
2021/06/03	20	52.13	61	52.08	52.70	-41	38,248	-0.11%
2021/06/02	2	50.50	1	52.00	50.70	1	37,984	0.00%
2021/06/01	5	51.70	12	52.07	51.60	-7	37,889	-0.02%
2021/05/28	4	51.40	4	50.80	50.80	0	37,541	0.00%
2021/05/27	7	49.74	7	50.46	50.00	0	37,595	0.00%
2021/05/26	71	50.95	51	50.37	49.65	20	38,069	0.05%
2021/05/25	58	46.72	71.1	48.92	49.35	-13.1	37,991	-0.03%
2021/05/24	3	44.68	7	44.60	44.90	-4	37,818	-0.01%
2021/05/21	11	43.70	17	44.06	44.10	-6	37,958	-0.02%
2021/05/20	10	43.48	24	44.46	42.90	-14	38,330	-0.04%
2021/05/19	13	45.04	0	0.00	45.55	13	38,318	0.03%
2021/05/18	32	43.73	17.1	44.76	45.15	14.9	38,251	0.04%
2021/05/17	57	43.04	56	41.70	41.35	1	38,136	0.00%
2021/05/14	31	46.28	34	45.75	44.45	-3	37,652	-0.01%
2021/05/13	22	45.62	25	45.84	46.10	-3	37,223	-0.01%
2021/05/12	21	45.84	33	46.75	45.20	-12	36,716	-0.03%
2021/05/11	66	48.28	31	49.06	48.10	35	35,969	0.10%
2021/05/10	54	52.42	28	51.78	51.50	26	35,516	0.07%
2021/05/07	25	53.22	63	53.62	54.70	-38	35,156	-0.11%
2021/05/06	6	52.50	84	52.94	51.20	-78	34,824	-0.22%
2021/05/05	125.3	53.95	48.7	52.69	51.80	76.6	34,990	0.22%	大買/
2021/05/04	60	53.58	94.1	53.13	55.20	-34.1	34,372	-0.10%
2021/05/03	54	57.28	27	57.53	54.90	27	33,362	0.08%
2021/04/29	14	57.69	9	58.24	58.00	5	32,885	0.02%
2021/04/28	39	57.61	48	57.39	56.90	-9	32,626	-0.03%
2021/04/27	67	56.86	37	56.46	56.10	30	32,409	0.09%
2021/04/26	145.1	60.03	1,327	59.26	58.80	-1,181.9	31,778	-3.72%	大買/大賣/鉅額交易
2021/04/23	74	57.17	164.2	57.53	58.30	-90.2	30,344	-0.30%	大賣/
2021/04/22	171.2	56.29	169	56.56	53.00	2.2	29,151	0.01%	大買/大賣/
2021/04/21	169.7	56.06	194	56.79	56.40	-24.3	27,746	-0.09%	大買/大賣/
2021/04/20	17	50.56	89	51.57	52.90	-72	24,892	-0.29%
2021/04/19	14	48.52	14	46.88	48.15	0	23,884	0.00%
2021/04/16	7	46.54	9	46.22	46.15	-2	23,470	-0.01%
2021/04/15	14	46.21	6	46.29	46.50	8	23,342	0.03%
2021/04/14	58	46.54	38	46.29	46.55	20	23,124	0.09%
2021/04/13	161	50.66	104	50.73	48.20	57	22,165	0.26%	大買/大賣/
2021/04/12	34.8	49.65	29	49.45	48.60	5.8	20,842	0.03%
2021/04/09	1,373	49.52	78.1	49.43	48.55	1,294.9	20,153	6.43%	大買/鉅額交易
2021/04/08	157	46.02	81	46.34	48.00	76	18,280	0.42%	大買/
2021/04/07	2	43.05	31	43.44	43.65	-29	17,193	-0.17%
2021/04/06	13	42.15	84	41.74	42.45	-71	17,560	-0.40%
2021/04/01	7	41.73	1	41.60	41.75	6	17,712	0.03%
2021/03/31	1	42.10	1	41.40	42.20	0	17,669	0.00%
2021/03/30	2	41.20	0	0.00	41.25	2	17,764	0.01%
2021/03/29	9	41.53	2	41.65	41.60	7	18,033	0.04%
2021/03/26	3	41.10	1	41.05	41.15	2	18,784	0.01%
2021/03/25	0	0.00	3	41.15	41.05	-3	18,873	-0.02%
2021/03/24	9	41.10	2	41.00	41.00	7	19,006	0.04%
2021/03/23	0	0.00	1.2	41.21	41.15	-1.2	19,321	-0.01%
2021/03/22	2	41.90	1	41.35	41.60	1	19,501	0.01%
2021/03/19	7	41.59	8	41.54	41.55	-1	19,841	-0.01%
2021/03/18	12	42.47	5	42.25	42.20	7	20,037	0.03%
2021/03/17	39	43.26	23	42.85	43.00	16	20,750	0.08%
2021/03/16	3	42.95	59	43.18	43.30	-56	21,165	-0.26%
2021/03/15	1	41.40	4	41.45	41.55	-3	23,087	-0.01%
2021/03/12	7	41.06	15	41.06	41.25	-8	24,180	-0.03%
2021/03/11	26	40.84	6	40.94	41.15	20	25,079	0.08%
2021/03/10	2	40.70	2	41.20	40.30	0	27,227	0.00%
2021/03/09	38	40.90	15	40.65	40.80	23	28,202	0.08%
2021/03/08	22	41.63	19	42.09	41.60	3	28,620	0.01%
2021/03/05	13	41.06	7	41.48	40.85	6	29,173	0.02%
2021/03/04	17	42.21	13	42.37	42.00	4	29,757	0.01%
2021/03/03	80	42.12	10	42.68	42.45	70	29,771	0.24%
2021/03/02	52	44.63	17	44.03	43.20	35	29,757	0.12%
2021/02/26	42	45.17	133	45.34	44.80	-91	29,441	-0.31%	大賣/
2021/02/25	97	44.33	123	45.39	46.50	-26	28,947	-0.09%	大賣/
2021/02/24	21	43.36	55	43.82	42.90	-34	28,334	-0.12%
2021/02/23	125	43.83	30	43.85	43.40	95	28,170	0.34%	大買/
2021/02/22	59	43.87	49	44.17	43.50	10	27,996	0.04%
2021/02/19	7	42.71	13	43.02	43.25	-6	27,507	-0.02%
2021/02/18	29	42.24	21	42.18	42.45	8	27,405	0.03%
2021/02/17	31	40.75	22	41.01	40.90	9	27,170	0.03%
2021/02/05	0	0.00	0.1	38.75	38.65	-0.1	26,937	0.00%
2021/02/04	0	0.00	0	39.20	38.95	0	26,891	0.00%
2021/02/03	13	39.92	11	39.35	39.40	2	26,883	0.01%
2021/02/02	12	39.71	13	39.68	39.70	-1	26,830	0.00%
2021/02/01	16	38.77	63	38.82	39.00	-47	26,794	-0.18%
2021/01/29	21	41.00	22	39.84	40.00	-1	26,700	0.00%
2021/01/28	1	41.00	1	41.10	41.00	0	26,567	0.00%
2021/01/27	84	41.23	83	41.77	41.45	1	26,466	0.00%
2021/01/26	12	40.18	23	39.99	40.20	-11	25,920	-0.04%
2021/01/25	52	40.01	2	40.00	40.40	50	25,874	0.19%
2021/01/22	17	39.84	16	39.96	40.45	1	25,767	0.00%
2021/01/21	6	39.11	5	38.88	38.35	1	25,526	0.00%
2021/01/20	46	41.39	35	40.50	39.20	11	25,271	0.04%
2021/01/19	28	43.24	19	43.14	42.95	9	24,844	0.04%
2021/01/18	3	43.03	2	42.88	43.45	1	24,675	0.00%
2021/01/15	91	44.08	56	44.68	43.85	35	24,390	0.14%
2021/01/14	48	43.71	92	43.62	43.35	-44	23,214	-0.19%
2021/01/13	31	42.95	43	43.32	43.20	-12	22,781	-0.05%
2021/01/12	71	42.14	35	41.82	41.90	36	22,334	0.16%
2021/01/11	18	42.42	4	42.91	42.95	14	22,159	0.06%
2021/01/08	0	0.00	21	41.70	42.00	-21	22,102	-0.10%
2021/01/07	4	42.68	14	42.39	42.00	-10	22,321	-0.04%
2021/01/06	20	41.90	26	41.26	41.55	-6	22,178	-0.03%
2021/01/05	26	41.70	20	42.18	42.25	6	21,936	0.03%
2021/01/04	14	42.03	31	42.39	41.80	-17	21,825	-0.08%
2020/12/31	4	43.18	16	43.32	42.80	-12	21,588	-0.06%
2020/12/30	40	43.83	20.1	43.76	43.65	19.9	21,398	0.09%
2020/12/29	68	43.88	66	44.20	43.90	2	21,047	0.01%
2020/12/28	23	41.58	13	42.63	42.65	10	20,134	0.05%
2020/12/25	18	42.01	8	41.75	41.70	10	19,751	0.05%
2020/12/24	14	42.34	1	42.55	42.20	13	19,574	0.07%
2020/12/23	24	42.75	13	42.55	42.60	11	19,383	0.06%
2020/12/22	47	43.22	103	43.04	41.80	-56	19,094	-0.29%	大賣/
2020/12/21	10	41.25	11	40.72	41.50	-1	18,269	-0.01%
2020/12/18	23	41.16	11	41.33	41.10	12	18,105	0.07%
2020/12/17	53	41.42	20	41.39	41.10	33	17,956	0.18%
2020/12/16	21	42.81	12	42.76	42.50	9	17,643	0.05%
2020/12/15	17	42.70	5.2	41.74	41.60	11.8	17,424	0.07%
2020/12/14	8	43.67	5.2	43.79	43.40	2.8	17,103	0.02%
2020/12/11	44	44.43	40	44.91	44.25	4	16,861	0.02%
2020/12/10	61	44.79	75	44.80	44.05	-14	15,993	-0.09%
2020/12/09	78.2	46.77	73	47.10	45.70	5.2	15,207	0.03%
2020/12/08	58	45.22	59.1	44.74	45.70	-1.1	13,020	-0.01%
2020/12/07	67.1	43.82	24	43.61	43.05	43.1	11,934	0.36%
2020/12/04	64.1	43.20	85	43.32	44.30	-20.9	11,044	-0.19%
2020/12/03	13	41.90	80	41.65	42.55	-67	8,896	-0.75%
2020/12/02	22	39.03	32	39.29	38.70	-10	8,094	-0.12%
2020/12/01	34	38.39	77	39.00	38.70	-43	7,662	-0.56%
2020/11/30	9	38.31	37	38.42	37.75	-28	7,067	-0.40%
2020/11/27	7	35.98	1	36.20	36.20	6	6,504	0.09%
2020/11/26	13	36.21	151	36.12	36.25	-138	6,560	-2.10%	大賣/鉅額交易
2020/11/25	0	0.00	30	35.13	35.25	-30	6,471	-0.46%
2020/11/24	48	36.08	48	35.93	35.40	0	6,440	0.00%
2020/11/23	26	35.19	17	35.49	35.95	9	6,216	0.14%
2020/11/20	1	34.20	6	34.25	34.35	-5	5,793	-0.09%
2020/11/19	2	33.78	3	34.00	33.85	-1	5,733	-0.02%
2020/11/18	6	33.25	7	33.44	33.40	-1	5,645	-0.02%
2020/11/17	5	34.05	7	34.06	33.50	-2	5,675	-0.04%
2020/11/16	14	32.99	21	33.06	33.15	-7	5,760	-0.12%
2020/11/12	6	32.65	1	32.75	32.55	5	6,027	0.08%
2020/11/11	31	32.96	16	33.05	32.85	15	6,233	0.24%
2020/11/10	5	32.55	0	0.00	32.55	5	6,234	0.08%
2020/11/04	3	32.68	10	32.65	32.60	-7	6,454	-0.11%
2020/11/03	1	32.70	6.3	32.84	32.90	-5.3	6,647	-0.08%
2020/11/02	7	32.49	5	32.34	32.50	2	6,846	0.03%
2020/10/30	66	32.11	10	31.70	31.65	56	6,946	0.81%
2020/10/29	1	32.10	0	0.00	32.35	1	7,069	0.01%
2020/10/28	40	33.12	4	33.05	32.85	36	7,182	0.50%
2020/10/27	2	33.40	1	33.20	33.40	1	7,980	0.01%
2020/10/26	62	33.60	0	0.00	33.55	62	8,108	0.76%
2020/10/23	1	33.90	12	34.03	33.90	-11	8,170	-0.13%
2020/10/22	7	34.26	7	34.44	34.20	0	8,650	0.00%
2020/10/20	1	34.10	0	0.00	34.10	1	8,904	0.01%
2020/10/19	2	34.45	0	0.00	34.50	2	8,956	0.02%
2020/10/16	42	35.16	13	34.85	34.50	29	8,991	0.32%
2020/10/15	22	35.77	12	35.48	35.60	10	8,927	0.11%
2020/10/14	1	34.15	0	0.00	34.25	1	8,613	0.01%
2020/10/13	0	0.00	0	33.45	33.45	0	8,718	0.00%
2020/10/12	4	33.70	0	33.60	33.50	4	8,986	0.04%
2020/10/08	6	34.22	1	34.55	34.20	5	9,028	0.06%
2020/10/06	2	34.25	0	0.00	34.25	2	9,169	0.02%
2020/10/05	0	0.00	22	34.15	34.10	-22	9,303	-0.24%
2020/09/28	4	34.18	3	33.93	33.90	1	9,959	0.01%
2020/09/25	1	33.65	3	33.02	33.25	-2	10,610	-0.02%
2020/09/24	8	33.95	0	0.00	33.35	8	11,107	0.07%
2020/09/22	12	34.50	2	34.55	34.55	10	11,169	0.09%
2020/09/21	11	35.09	5	35.30	34.90	6	11,158	0.05%
2020/09/18	7	35.80	1	36.00	35.75	6	11,133	0.05%
2020/09/17	8	36.03	14	36.06	36.10	-6	11,111	-0.05%
2020/09/16	5	35.80	7	35.52	35.45	-2	10,976	-0.02%
2020/09/15	1	35.35	0	0.00	35.30	1	10,937	0.01%
2020/09/14	0	0.00	1	35.15	35.10	-1	11,011	-0.01%
2020/09/11	12	35.27	3	35.30	35.05	9	11,033	0.08%
2020/09/10	4	35.90	8	35.86	35.45	-4	11,042	-0.04%
2020/09/09	5	35.86	1	35.75	35.90	4	11,088	0.04%
2020/09/08	47	35.20	1	35.20	35.25	46	11,062	0.42%
2020/09/07	9	36.71	7	36.34	35.50	2	11,222	0.02%
2020/09/04	8	34.93	15	35.73	36.00	-7	10,950	-0.06%
2020/09/03	2	35.80	0	0.00	35.35	2	10,853	0.02%
2020/09/02	0	0.00	36	34.98	35.60	-36	10,878	-0.33%
2020/09/01	6	34.75	0	0.00	34.85	6	11,131	0.05%
2020/08/31	3	34.18	6	34.71	34.80	-3	10,967	-0.03%
2020/08/28	10	34.34	0	0.00	34.40	10	10,840	0.09%
2020/08/27	0	0.00	14	34.88	35.15	-14	10,857	-0.13%
2020/08/26	5	33.85	7	33.85	33.90	-2	10,986	-0.02%
2020/08/25	0	0.00	2	33.65	33.60	-2	11,005	-0.02%
2020/08/24	5	33.30	0	0.00	33.45	5	11,001	0.05%
2020/08/21	2	33.65	0	0.00	33.65	2	11,014	0.02%
2020/08/20	26	33.12	10	33.55	33.00	16	11,012	0.15%
2020/08/19	37	36.15	3.1	36.60	35.65	33.9	10,851	0.31%
2020/08/18	58	37.15	44	36.60	36.45	14	10,844	0.13%
2020/08/17	7	36.37	9	36.77	36.85	-2	10,705	-0.02%
2020/08/14	0	0.00	36	35.39	35.40	-36	10,541	-0.34%
2020/08/13	0	0.00	2	35.65	35.20	-2	10,583	-0.02%
2020/08/12	6	35.52	26	35.45	35.55	-20	10,578	-0.19%
2020/08/11	35	36.10	3.8	35.51	35.40	31.2	10,619	0.29%
2020/08/10	1	35.90	3	35.75	35.20	-2	10,633	-0.02%
2020/08/07	14	36.29	10	36.71	35.75	4	10,730	0.04%
2020/08/06	18	37.29	4	37.08	37.45	14	10,749	0.13%
2020/08/05	11	37.20	2	37.45	36.90	9	10,688	0.08%
2020/08/04	33	37.01	26	36.83	37.10	7	10,597	0.07%
2020/08/03	4	36.79	4	36.76	36.85	0	10,564	0.00%
2020/07/31	75	37.47	87	37.39	37.15	-12	10,441	-0.11%
2020/07/30	2	35.80	8	35.96	36.35	-6	9,654	-0.06%
2020/07/29	4	35.63	1	35.50	35.50	3	9,631	0.03%
2020/07/28	9	36.42	11	36.24	35.65	-2	9,736	-0.02%
2020/07/27	6	35.03	8	35.09	35.25	-2	9,497	-0.02%
2020/07/24	0	0.00	1	34.25	34.25	-1	9,370	-0.01%
2020/07/23	5	34.90	30	35.04	34.85	-25	9,367	-0.27%
2020/07/22	17	35.04	0	0.00	35.05	17	9,487	0.18%
2020/07/21	2	35.00	2	35.33	34.85	0	9,454	0.00%
2020/07/20	29	34.51	1	34.50	34.50	28	9,423	0.30%
2020/07/17	3	34.68	2	35.60	34.85	1	9,443	0.01%
2020/07/16	1	35.00	14	35.24	35.60	-13	9,483	-0.14%
2020/07/15	2	33.98	16	33.91	34.20	-14	9,227	-0.15%
2020/07/14	2	33.83	1	33.55	33.50	1	9,231	0.01%
2020/07/13	3	34.50	1	34.50	34.30	2	9,247	0.02%
2020/07/10	3	35.72	2	35.85	35.55	1	9,270	0.01%
2020/07/09	4	36.93	2	36.90	36.70	2	9,162	0.02%
2020/07/08	5	37.36	37	37.14	37.20	-32	9,011	-0.36%
2020/07/07	4	36.96	36	36.82	37.00	-32	8,909	-0.36%
2020/07/06	61	38.77	50	38.49	38.55	11	8,697	0.13%
2020/07/03	42	35.88	35	35.40	36.45	7	8,188	0.09%
2020/07/01	0	0.00	5	33.93	33.80	-5	7,699	-0.06%
2020/06/30	1	33.40	0	0.00	33.40	1	7,723	0.01%
2020/06/29	1	33.10	0	0.00	33.00	1	7,759	0.01%
2020/06/24	0	0.00	1	33.45	33.30	-1	7,783	-0.01%
2020/06/23	1	33.70	2	33.55	33.55	-1	7,879	-0.01%
2020/06/19	0	0.00	10	34.00	33.60	-10	8,082	-0.12%
2020/06/18	6	33.63	11	33.50	33.50	-5	8,038	-0.06%
2020/06/17	5	33.60	4	33.63	33.75	1	8,047	0.01%
2020/06/16	20	33.95	16.7	34.08	33.95	3.3	8,149	0.04%
2020/06/15	0	0.00	6	33.55	33.30	-6	8,200	-0.07%
2020/06/12	8	32.64	4	33.26	34.15	4	8,265	0.05%
2020/06/11	0	0.00	1	33.25	32.75	-1	8,149	-0.01%
2020/06/10	10	33.69	0	0.00	33.70	10	8,183	0.12%
2020/06/09	10	34.22	5	33.88	33.90	5	8,370	0.06%
2020/06/08	2	34.78	19	34.90	34.85	-17	8,405	-0.20%
2020/06/05	0	0.00	3	33.92	33.90	-3	8,023	-0.04%
2020/06/04	3	33.93	7	33.96	33.60	-4	8,147	-0.05%
2020/06/03	2	34.18	5	34.10	34.15	-3	8,189	-0.04%
2020/06/02	1	34.05	16	34.56	34.55	-15	8,115	-0.18%
2020/05/28	0	0.00	1	33.55	33.10	-1	8,140	-0.01%
2020/05/27	1	33.10	5	33.60	33.20	-4	8,364	-0.05%
2020/05/26	0	0.00	26	33.80	33.50	-26	8,744	-0.30%
2020/05/25	6.5	33.70	0	0.00	33.70	6.5	8,973	0.07%
2020/05/22	5	32.60	0	0.00	32.60	5	8,967	0.06%
2020/05/21	0	0.00	3	33.65	33.65	-3	8,967	-0.03%
2020/05/18	8	32.73	0	0.00	32.40	8	9,309	0.09%
2020/05/15	21	33.47	31	34.71	33.45	-10	9,366	-0.11%
2020/05/14	13	34.04	12	34.16	33.70	1	9,582	0.01%
2020/05/13	6	34.07	10	34.50	34.40	-4	9,598	-0.04%
2020/05/12	10	33.33	6	33.93	33.40	4	9,448	0.04%
2020/05/11	1	33.05	4	32.94	33.05	-3	9,464	-0.03%
2020/05/08	25	33.15	41	33.17	32.70	-16	9,395	-0.17%
2020/05/07	2	32.70	24	32.55	32.70	-22	9,277	-0.24%
2020/05/06	6	32.33	6	32.61	32.35	0	9,233	0.00%
2020/05/05	8	32.65	0	0.00	32.55	8	9,207	0.09%
2020/05/04	9	32.74	7	32.45	32.85	2	9,141	0.02%
2020/04/30	12	32.15	11	32.28	32.70	1	8,989	0.01%
2020/04/29	0	0.00	53	30.99	30.90	-53	8,825	-0.60%
2020/04/28	18	31.01	0	0.00	30.95	18	8,819	0.20%
2020/04/27	70	30.13	4	30.41	30.70	66	8,850	0.75%
2020/04/23	0	0.00	1	29.55	29.30	-1	8,710	-0.01%
2020/04/21	5	29.05	11	29.31	28.75	-6	8,808	-0.07%
2020/04/20	3	29.05	0	0.00	29.00	3	8,715	0.03%
2020/04/17	4	29.40	0	0.00	28.80	4	8,765	0.05%
2020/04/16	1	29.20	1	29.15	29.10	0	8,703	0.00%
2020/04/15	11	28.96	54	29.05	29.05	-43	8,664	-0.50%
2020/04/14	40	28.60	0	0.00	28.65	40	8,655	0.46%
2020/04/10	0	0.00	5	28.45	28.30	-5	8,761	-0.06%
2020/04/09	15	28.89	7	28.65	28.45	8	9,015	0.09%
2020/04/08	13	27.82	69	27.95	28.90	-56	9,001	-0.62%
2020/04/07	21	27.25	0	27.35	27.30	21	8,905	0.24%
2020/04/06	6	26.08	6	26.58	26.60	0	9,145	0.00%
2020/04/01	1	26.10	1	26.15	26.15	0	9,526	0.00%
2020/03/31	0	0.00	1	26.15	25.95	-1	9,491	-0.01%
2020/03/30	7	24.98	2	25.25	25.70	5	9,638	0.05%
2020/03/27	1	26.15	3	26.32	25.60	-2	9,646	-0.02%
2020/03/26	1	26.10	1	25.55	26.05	0	9,570	0.00%
2020/03/25	3	25.82	10	26.05	26.00	-7	9,519	-0.07%
2020/03/24	1	24.15	2	24.28	23.90	-1	9,452	-0.01%
2020/03/23	1	22.85	5	22.74	22.60	-4	9,873	-0.04%
2020/03/20	13	23.87	8	24.23	24.30	5	10,014	0.05%
2020/03/19	9	22.55	1	24.50	22.55	8	10,038	0.08%
2020/03/18	16	25.32	4	25.90	25.05	12	10,011	0.12%
2020/03/17	3	25.47	11	25.91	25.05	-8	10,270	-0.08%
2020/03/16	38	28.29	7	27.89	26.45	31	10,196	0.30%
2020/03/13	42	27.21	28	27.26	27.90	14	10,206	0.14%
2020/03/12	3	29.85	2	31.65	30.20	1	10,016	0.01%
2020/03/11	4	33.30	2	33.30	32.40	2	10,010	0.02%
2020/03/10	27	32.94	6	32.47	33.05	21	10,412	0.20%
2020/03/09	5	33.54	0	0.00	33.00	5	10,701	0.05%
2020/03/06	2	34.90	12	34.77	34.75	-10	10,583	-0.09%
2020/03/05	5	35.60	5	35.34	35.20	0	10,574	0.00%
2020/03/04	3	35.08	0	0.00	34.85	3	10,516	0.03%
2020/03/03	7	35.24	14	35.76	35.15	-7	10,472	-0.07%
2020/03/02	19	35.39	20	34.48	35.50	-1	10,424	-0.01%
2020/02/27	21	35.53	7	35.79	34.15	14	10,167	0.14%
2020/02/26	21	35.80	36	35.87	36.00	-15	9,735	-0.15%
2020/02/25	9	35.00	2	35.00	35.15	7	9,448	0.07%
2020/02/24	9	35.12	1	34.85	35.00	8	9,393	0.09%
2020/02/21	1	35.15	12	35.01	35.40	-11	9,348	-0.12%
2020/02/20	5	35.30	0	0.00	35.00	5	9,230	0.05%
2020/02/19	12	35.31	18	35.40	35.30	-6	9,113	-0.07%
2020/02/18	8	34.62	1	34.70	34.65	7	8,882	0.08%
2020/02/17	20	34.90	23	34.83	34.65	-3	8,773	-0.03%
2020/02/14	11	33.96	13	34.07	34.00	-2	8,475	-0.02%
2020/02/13	18	33.56	5	33.63	33.50	13	8,308	0.16%
2020/02/12	3	33.58	22	33.29	33.60	-19	8,348	-0.23%
2020/02/10	1	31.70	2	31.95	31.60	-1	8,344	-0.01%
2020/02/07	0	0.00	1	32.15	31.85	-1	8,493	-0.01%
2020/02/06	21	32.21	2	32.50	32.40	19	8,669	0.22%
2020/02/05	3	32.17	0	0.00	31.80	3	8,800	0.03%
2020/02/04	4	31.65	38	31.66	32.10	-34	8,800	-0.39%
2020/02/03	8	30.18	11	29.90	31.20	-3	8,871	-0.03%
2020/01/31	37	32.61	13	32.52	32.50	24	8,827	0.27%
2020/01/30	10	32.36	6	32.29	32.25	4	9,107	0.04%
2020/01/20	32	35.77	8	35.76	35.80	24	9,084	0.26%
2020/01/17	0	0.00	3	35.55	35.45	-3	9,265	-0.03%
2020/01/16	2	35.38	4	35.45	35.45	-2	9,526	-0.02%
2020/01/15	18	36.07	53	35.65	35.55	-35	9,835	-0.36%
2020/01/14	2	35.40	6	35.40	35.40	-4	9,947	-0.04%
2020/01/13	5	35.05	0	0.00	35.15	5	10,704	0.05%
2020/01/10	5	34.15	0	0.00	34.15	5	11,060	0.05%
2020/01/09	0	0.00	2	34.40	34.30	-2	11,048	-0.02%
2020/01/08	71	34.15	12	34.23	34.00	59	11,063	0.53%
2020/01/07	7	35.24	1	35.42	34.80	6	11,090	0.05%
2020/01/06	30	35.65	0	0.00	35.20	30	11,228	0.27%
2020/01/03	18	36.67	109	36.40	36.25	-91	11,149	-0.82%	大賣/
2020/01/02	7	36.96	8	36.91	36.90	-1	10,906	-0.01%
2019/12/31	5	36.71	9	36.41	36.35	-4	10,825	-0.04%
2019/12/30	4	37.19	69	37.29	37.10	-65	10,750	-0.60%
2019/12/27	132	36.40	32	36.97	37.30	100	10,473	0.95%	大買/
2019/12/26	0	0.00	2	35.95	35.80	-2	10,121	-0.02%
2019/12/25	3	36.53	11	36.36	36.10	-8	10,177	-0.08%
2019/12/24	9	35.72	0	0.00	35.80	9	10,039	0.09%
2019/12/23	2.1	36.09	9	36.11	36.10	-6.9	10,132	-0.07%
2019/12/20	5.8	35.99	1	36.00	35.90	4.8	10,247	0.05%
2019/12/19	15	35.91	2	35.85	35.90	13	10,473	0.12%
2019/12/18	36	36.82	58	37.06	36.30	-22	10,454	-0.21%
2019/12/17	4	36.53	9	36.54	36.60	-5	10,055	-0.05%
2019/12/16	7	36.15	4	36.09	36.05	3	10,068	0.03%
2019/12/13	11	35.87	12	35.51	35.60	-1	9,918	-0.01%
2019/12/12	8	36.08	27	36.78	35.50	-19	9,803	-0.19%
2019/12/11	14	35.51	6	35.46	35.50	8	9,404	0.09%
2019/12/10	3	35.53	4	35.68	35.75	-1	9,363	-0.01%
2019/12/06	3	35.42	11	35.65	35.55	-8	9,233	-0.09%
2019/12/05	7	35.61	52.3	35.78	35.25	-45.3	9,090	-0.50%
2019/12/04	1	34.65	26	34.52	34.85	-25	8,701	-0.29%
2019/12/03	7	33.17	0	0.00	33.10	7	8,310	0.08%
2019/12/02	12	32.80	2	33.45	33.05	10	8,328	0.12%
2019/11/29	1	33.45	1	33.45	33.45	0	8,386	0.00%
2019/11/28	0	0.00	3	33.78	33.80	-3	8,410	-0.04%
2019/11/27	1	34.25	2	34.00	34.10	-1	8,529	-0.01%
2019/11/26	4	33.15	0	0.00	33.35	4	8,500	0.05%
2019/11/25	7	33.10	1	33.10	33.05	6	8,682	0.07%
2019/11/22	10	33.10	0	0.00	33.05	10	8,719	0.11%
2019/11/20	0	0.00	3.4	33.20	33.15	-3.4	8,779	-0.04%
2019/11/19	4	33.60	4	33.41	33.60	0	8,826	0.00%
2019/11/18	7	33.25	1	33.20	33.35	6	8,874	0.07%
2019/11/15	2	33.00	0	0.00	33.00	2	8,970	0.02%
2019/11/14	2	32.75	6	32.91	33.00	-4	9,074	-0.04%
2019/11/13	1	33.30	1	33.55	33.25	0	9,090	0.00%
2019/11/12	3	33.35	7	33.32	33.60	-4	9,106	-0.04%
2019/11/11	63	33.15	3	33.80	33.00	60	9,114	0.66%
2019/11/08	27	34.46	36	34.77	34.30	-9	9,043	-0.10%
2019/11/07	3	35.58	5.2	35.42	35.05	-2.2	9,033	-0.02%
2019/11/06	44	36.22	8	36.15	35.75	36	9,078	0.40%
2019/11/05	26	36.32	8	36.26	36.00	18	8,993	0.20%
2019/11/04	1	36.15	2.1	35.99	35.80	-1.1	8,863	-0.01%
2019/11/01	0	0.00	6	35.38	35.70	-6	8,740	-0.07%
2019/10/31	4	35.25	25	35.33	35.05	-21	8,780	-0.24%
2019/10/30	10	35.78	2	35.85	35.80	8	8,690	0.09%
2019/10/29	37	36.47	11	36.27	36.05	26	8,683	0.30%
2019/10/28	7	35.66	16	35.87	35.60	-9	8,555	-0.11%
2019/10/25	12	36.01	58	36.45	35.50	-46	8,580	-0.54%
2019/10/24	2	36.68	9.5	36.69	36.70	-7.5	8,427	-0.09%
2019/10/23	59	36.42	21	36.32	36.35	38	8,296	0.46%
2019/10/22	7	36.14	12	36.17	36.15	-5	8,261	-0.06%
2019/10/21	42	35.92	68	36.22	36.30	-26	8,106	-0.32%
2019/10/18	10	34.26	31	34.31	34.80	-21	7,458	-0.28%
2019/10/17	0	0.00	7	33.53	33.45	-7	7,237	-0.10%
2019/10/16	10	33.43	0	0.00	33.20	10	7,345	0.14%
2019/10/15	6	33.53	7	34.28	33.40	-1	7,326	-0.01%
2019/10/14	16	34.00	23	33.86	33.75	-7	7,233	-0.10%
2019/10/09	12	32.99	0	0.00	32.70	12	7,081	0.17%
2019/10/08	8	32.90	0	0.00	32.90	8	7,118	0.11%
2019/10/07	9	33.68	0	0.00	33.45	9	7,175	0.13%
2019/10/04	0	0.00	1	33.70	33.85	-1	7,280	-0.01%
2019/10/03	2	33.60	3	33.97	34.10	-1	7,323	-0.01%
2019/10/02	2	33.95	2	33.90	33.90	0	7,419	0.00%
2019/10/01	1	34.35	10	34.23	34.60	-9	7,428	-0.12%
2019/09/27	4	33.68	12	33.72	33.65	-8	7,471	-0.11%
2019/09/26	7	34.26	1	34.15	34.10	6	7,535	0.08%
2019/09/25	5	34.16	15	34.47	34.50	-10	7,686	-0.13%
2019/09/24	13	34.20	32	34.18	34.15	-19	7,755	-0.24%
2019/09/23	6	33.58	1	33.55	33.75	5	7,525	0.07%
2019/09/20	13	33.54	0	0.00	33.45	13	7,554	0.17%
2019/09/19	15	33.34	23	33.36	33.50	-8	7,653	-0.10%
2019/09/18	9	32.60	0	0.00	32.55	9	7,571	0.12%
2019/09/17	4	32.51	6	32.65	32.50	-2	7,640	-0.03%
2019/09/16	5	32.20	0	0.00	32.20	5	7,696	0.06%
2019/09/12	0	0.00	1	32.30	32.20	-1	7,842	-0.01%
2019/09/10	16	32.07	1	31.90	31.90	15	8,037	0.19%
2019/09/09	3	32.55	10	32.75	32.35	-7	8,377	-0.08%
2019/09/06	17	33.25	3	33.03	32.90	14	8,430	0.17%
2019/09/05	5	32.92	8	32.87	32.90	-3	8,426	-0.04%
2019/09/04	6	32.85	2	32.70	32.85	4	8,683	0.05%
2019/09/03	3	32.53	2	33.08	32.50	1	8,754	0.01%
2019/09/02	2	32.23	6.2	32.66	32.70	-4.2	8,710	-0.05%
2019/08/30	8	32.94	19	32.75	32.10	-11	8,713	-0.13%
2019/08/29	8	32.25	2	32.15	32.30	6	8,640	0.07%
2019/08/28	7	31.99	8	32.31	32.55	-1	8,568	-0.01%
2019/08/27	4	31.75	1	31.40	31.40	3	8,406	0.04%
2019/08/26	13	31.68	6	31.57	31.50	7	8,466	0.08%
2019/08/23	7	32.34	1	32.45	32.40	6	8,468	0.07%
2019/08/22	25	32.84	2	32.80	32.40	23	8,490	0.27%
2019/08/21	3	32.82	4	32.80	32.70	-1	8,500	-0.01%
2019/08/20	8	33.16	2	33.00	32.90	6	8,487	0.07%
2019/08/19	12	33.53	6	33.43	33.40	6	8,459	0.07%
2019/08/16	11	32.11	2	32.33	32.50	9	8,412	0.11%
2019/08/15	1	31.75	1	31.80	31.85	0	8,490	0.00%
2019/08/14	0	0.00	3	32.80	32.50	-3	8,552	-0.04%
2019/08/13	6	32.58	8	32.58	32.50	-2	8,640	-0.02%
2019/08/12	5	32.34	11.1	32.35	32.45	-6.1	8,721	-0.07%
2019/08/08	9	33.01	3	33.13	32.85	6	8,736	0.07%
2019/08/07	6	33.53	6	33.88	33.20	0	8,803	0.00%
2019/08/06	5	33.21	11	33.56	34.15	-6	8,983	-0.07%
2019/08/05	6	34.44	0	0.00	33.85	6	9,305	0.06%
2019/08/02	15	34.65	0	0.00	34.55	15	9,570	0.16%
2019/08/01	1	35.75	0	0.00	35.75	1	9,723	0.01%
2019/07/31	20	36.05	0	0.00	36.20	20	9,932	0.20%
2019/07/30	23	35.67	34	35.69	35.60	-11	9,958	-0.11%
2019/07/29	24	37.24	47	37.29	37.05	-23	9,899	-0.23%
2019/07/26	6	36.93	1	36.85	37.00	5	9,916	0.05%
2019/07/25	4	36.80	4	36.93	36.90	0	9,947	0.00%
2019/07/24	4	37.03	4	36.71	36.80	0	10,024	0.00%
2019/07/23	4	36.41	8	36.58	36.10	-4	10,242	-0.04%
2019/07/22	29	36.55	10	36.55	36.50	19	10,750	0.18%
2019/07/19	1	35.15	12	35.89	36.05	-11	11,077	-0.10%
2019/07/18	22	34.90	9	34.89	34.50	13	11,053	0.12%
2019/07/16	21	35.97	0	0.00	35.90	21	11,708	0.18%
2019/07/15	0	0.00	7	35.74	35.70	-7	11,875	-0.06%
2019/07/12	10	35.70	0	0.00	35.40	10	12,082	0.08%
2019/07/11	2	35.80	13	35.75	35.60	-11	12,129	-0.09%
2019/07/10	9	37.65	1	37.55	37.60	8	12,100	0.07%
2019/07/09	4	37.54	0	0.00	37.40	4	12,054	0.03%
2019/07/08	15	38.24	12	38.19	38.05	3	12,117	0.02%
2019/07/05	3	37.65	4	37.45	37.80	-1	12,158	-0.01%
2019/07/04	2	37.40	3	37.43	37.55	-1	12,166	-0.01%
2019/07/03	4	36.99	8	36.82	36.90	-4	12,483	-0.03%
2019/07/02	17	37.08	5	37.07	37.10	12	12,517	0.10%
2019/07/01	5	36.24	6	36.40	36.45	-1	12,550	-0.01%
2019/06/28	0	0.00	3	35.12	35.35	-3	12,808	-0.02%
2019/06/27	20	34.80	0	0.00	35.15	20	13,119	0.15%
2019/06/26	4	34.64	6	34.42	34.70	-2	13,074	-0.02%
2019/06/24	5	35.75	3	35.68	36.00	2	12,960	0.02%
2019/06/21	5	35.60	0	0.00	35.05	5	12,923	0.04%
2019/06/20	0	0.00	1	35.90	35.70	-1	12,880	-0.01%
2019/06/19	2	35.58	3.1	35.60	35.55	-1.1	12,826	-0.01%
2019/06/18	3	35.77	6	35.08	35.05	-3	12,825	-0.02%
2019/06/17	8	35.77	39	35.89	35.50	-31	12,844	-0.24%
2019/06/14	2	34.55	15	34.87	34.40	-13	12,517	-0.10%
2019/06/13	5	34.20	3	34.22	34.25	2	12,543	0.02%
2019/06/12	18	34.90	18	35.03	34.60	0	12,564	0.00%
2019/06/11	0	0.00	1	34.05	34.05	-1	12,406	-0.01%
2019/06/10	16	33.29	0	0.00	33.25	16	12,391	0.13%
2019/06/06	12	32.82	13	33.13	32.80	-1	12,525	-0.01%
2019/06/05	11	33.31	1	33.55	33.10	10	12,542	0.08%
2019/06/04	5	33.30	1	33.65	33.50	4	12,606	0.03%
2019/06/03	7	32.99	1	32.90	33.25	6	12,833	0.05%
2019/05/31	3	33.60	7	33.64	33.50	-4	13,007	-0.03%
2019/05/30	2	33.10	0	0.00	33.15	2	13,059	0.02%
2019/05/29	3	32.35	2	32.10	32.30	1	13,289	0.01%
2019/05/28	8	32.96	3	32.73	32.95	5	13,695	0.04%
2019/05/27	1	32.95	0	0.00	32.90	1	14,182	0.01%
2019/05/24	7	33.43	2	33.68	33.05	5	14,485	0.03%
2019/05/23	4	33.09	24	33.15	33.30	-20	14,617	-0.14%
2019/05/22	8	34.31	5	34.46	33.90	3	14,824	0.02%
2019/05/21	11	33.75	2	33.20	33.90	9	15,197	0.06%
2019/05/20	17	32.93	2	33.78	33.05	15	15,278	0.10%
2019/05/17	7	34.24	3	33.62	33.80	4	15,570	0.03%
2019/05/16	2	33.88	1	34.10	33.80	1	15,910	0.01%
2019/05/15	8	35.03	10	35.18	34.90	-2	16,886	-0.01%
2019/05/14	10	33.87	59	34.47	35.25	-49	17,494	-0.28%
2019/05/13	50	34.93	43	34.14	33.80	7	17,719	0.04%
2019/05/10	8	37.54	5	36.73	36.60	3	17,580	0.02%
2019/05/09	58	38.25	25	37.88	37.25	33	17,423	0.19%
2019/05/08	41	38.51	71	38.98	38.90	-30	17,313	-0.17%
2019/05/07	26	38.59	10	38.40	38.40	16	17,407	0.09%
2019/05/06	26	38.27	4	38.20	38.15	22	17,976	0.12%
2019/05/03	32	39.37	20	39.46	39.35	12	17,943	0.07%
2019/05/02	1	39.10	0	0.00	38.90	1	17,968	0.01%
2019/04/30	17	38.41	15	38.75	39.05	2	18,100	0.01%
2019/04/29	33	39.48	17	39.03	38.55	16	17,988	0.09%
2019/04/26	17	40.80	19	41.04	41.15	-2	17,730	-0.01%
2019/04/25	10	40.38	26	40.21	40.55	-16	17,250	-0.09%
2019/04/24	2	39.35	2	39.83	39.40	0	16,889	0.00%
2019/04/23	9	39.39	7	39.15	39.00	2	16,911	0.01%
2019/04/22	23	39.98	34	40.49	39.25	-11	17,008	-0.06%
2019/04/19	5	38.80	2	38.73	39.00	3	16,563	0.02%
2019/04/18	10	38.98	21	38.86	37.85	-11	16,598	-0.07%
2019/04/17	3	38.45	6	38.30	38.25	-3	16,622	-0.02%
2019/04/16	16	37.69	54.1	37.57	38.05	-38.1	16,677	-0.23%
2019/04/15	53	37.32	54	37.70	37.30	-1	16,926	-0.01%
2019/04/12	7	37.58	3	37.28	37.25	4	17,317	0.02%
2019/04/11	4	38.61	10	39.05	38.10	-6	17,415	-0.03%
2019/04/10	2	39.20	0	0.00	39.35	2	17,356	0.01%
2019/04/09	59	39.65	60	40.10	39.60	-1	17,404	-0.01%
2019/04/08	66	39.43	69	39.71	39.30	-3	17,317	-0.02%
2019/04/03	61	39.24	103	39.68	39.20	-42	17,378	-0.24%	大賣/
2019/04/02	103	39.28	83	38.81	39.45	20	17,400	0.11%	大買/
2019/04/01	66	37.93	64	37.88	37.90	2	17,263	0.01%
2019/03/29	0	0.00	6	36.60	36.90	-6	17,149	-0.03%
2019/03/28	4	37.04	2	36.55	36.55	2	17,823	0.01%
2019/03/27	50	36.85	3	37.10	36.80	47	18,695	0.25%
2019/03/26	1	36.95	1	37.25	36.90	0	19,704	0.00%
2019/03/25	2	36.50	0	0.00	36.70	2	20,382	0.01%
2019/03/22	6	37.43	29	37.26	37.10	-23	20,597	-0.11%
2019/03/21	27	36.75	1	36.90	36.75	26	20,876	0.12%
2019/03/20	9	37.03	57	37.09	37.10	-48	21,208	-0.23%
2019/03/19	1	36.55	2	36.45	36.45	-1	21,697	0.00%
2019/03/18	10	36.70	15	36.20	36.25	-5	22,043	-0.02%
2019/03/15	2	36.98	2	36.85	36.70	0	22,301	0.00%
2019/03/14	12	36.69	10	36.75	36.45	2	22,583	0.01%
2019/03/13	11	37.52	11	37.01	37.10	0	23,091	0.00%
2019/03/12	20	37.95	28	37.60	37.35	-8	23,411	-0.03%
2019/03/11	10	37.25	11	37.40	37.30	-1	23,766	0.00%
2019/03/08	1	36.90	2	36.48	37.25	-1	24,548	0.00%
2019/03/07	21	37.99	12	37.53	37.05	9	25,184	0.04%
2019/03/06	29	38.99	27	39.11	38.65	2	26,262	0.01%
2019/03/05	54	38.97	51	38.70	38.60	3	27,112	0.01%
2019/03/04	23	39.22	21	39.12	38.95	2	28,054	0.01%
2019/02/27	5	39.14	39	39.28	39.50	-34	28,110	-0.12%
2019/02/26	66	38.70	71	39.12	38.60	-5	28,202	-0.02%
2019/02/25	37	37.90	33	37.97	37.80	4	28,383	0.01%
2019/02/22	29	39.13	22	39.32	38.75	7	29,437	0.02%
2019/02/21	44	38.90	44	39.05	39.40	0	29,463	0.00%
2019/02/20	56	40.75	4	40.05	39.50	52	29,489	0.18%
2019/02/19	0	0.00	5	39.26	39.50	-5	29,660	-0.02%
2019/02/18	11	39.57	6	39.30	39.20	5	30,192	0.02%
2019/02/15	27	38.90	11	38.88	38.80	16	30,612	0.05%
2019/02/14	57	40.11	19	40.05	39.80	38	30,775	0.12%
2019/02/13	8	36.34	41	37.78	38.75	-33	30,306	-0.11%
2019/02/12	14	35.29	27	35.13	35.25	-13	30,182	-0.04%
2019/02/11	20	34.42	36	34.36	34.35	-16	31,029	-0.05%
2019/01/30	9	33.51	9	33.99	33.40	0	31,892	0.00%
2019/01/29	24	33.50	10	33.40	33.40	14	32,202	0.04%
2019/01/28	16	34.48	24	34.69	34.25	-8	32,566	-0.02%
2019/01/25	31	34.60	21	33.86	34.30	10	33,389	0.03%
2019/01/24	0	0.00	13	32.55	32.65	-13	34,287	-0.04%
2019/01/23	21	32.22	12	32.30	32.25	9	34,578	0.03%
2019/01/22	9	32.55	11	32.58	32.60	-2	34,995	-0.01%
2019/01/18	24	31.50	28	31.63	32.20	-4	35,828	-0.01%
2019/01/17	6	32.38	2	32.75	32.00	4	36,054	0.01%
2019/01/16	30	32.43	34	32.53	32.60	-4	36,365	-0.01%
2019/01/15	41	32.07	38	31.94	32.05	3	36,476	0.01%
2019/01/14	25	32.12	21	31.55	31.85	4	36,612	0.01%
2019/01/11	23	33.47	23	33.90	32.95	0	36,713	0.00%
2019/01/10	24	33.71	38	33.91	33.40	-14	36,865	-0.04%
2019/01/09	26	33.46	18	33.53	33.40	8	37,074	0.02%
2019/01/08	26	33.19	24	33.40	33.35	2	37,626	0.01%
2019/01/07	35	33.04	25	33.23	33.55	10	37,762	0.03%
2019/01/04	21	30.33	33	30.74	31.50	-12	38,001	-0.03%
2019/01/03	20	32.55	17	32.41	32.00	3	37,814	0.01%
2019/01/02	2	33.85	7	33.64	33.50	-5	38,184	-0.01%
2018/12/28	15	33.59	15	33.38	33.50	0	38,634	0.00%
2018/12/27	21	33.78	15	34.10	33.50	6	39,107	0.02%
2018/12/26	15	33.86	12	32.98	32.50	3	39,032	0.01%
2018/12/25	29	33.20	15	33.43	33.40	14	39,341	0.04%
2018/12/24	5	34.07	10	33.74	34.40	-5	39,312	-0.01%
2018/12/22	24	34.31	17	34.35	34.65	7	39,298	0.02%
2018/12/21	30	34.48	22	34.77	35.45	8	39,507	0.02%
2018/12/20	30	33.95	23	33.53	33.60	7	39,119	0.02%
2018/12/19	37	36.12	20	36.38	35.20	17	38,481	0.04%
2018/12/18	19	38.47	21	38.40	37.60	-2	38,498	-0.01%
2018/12/17	10	40.69	5	40.66	40.50	5	38,648	0.01%
2018/12/14	24	41.08	17	41.38	40.70	7	38,836	0.02%
2018/12/13	4	42.14	20	42.04	42.30	-16	38,818	-0.04%
2018/12/12	21	41.85	23	42.11	41.85	-2	38,745	-0.01%
2018/12/11	6	41.18	28	41.57	40.55	-22	38,901	-0.06%
2018/12/10	10	41.14	7	40.51	41.45	3	39,090	0.01%
2018/12/07	16	41.09	10	41.16	40.90	6	39,058	0.02%
2018/12/06	37	40.98	18	40.29	40.15	19	39,164	0.05%
2018/12/05	24	41.90	28	41.93	41.90	-4	39,076	-0.01%
2018/12/04	33	43.58	10	43.71	43.20	23	39,419	0.06%
2018/12/03	24	44.62	23	45.30	44.20	1	39,430	0.00%
2018/11/30	37	42.52	25	42.80	43.20	12	38,819	0.03%
2018/11/29	15	41.58	31	41.92	42.50	-16	38,225	-0.04%
2018/11/28	14	40.28	31	40.13	39.85	-17	37,146	-0.05%
2018/11/27	44	39.26	35	39.64	39.40	9	36,504	0.02%
2018/11/26	18	38.16	10	38.11	38.20	8	35,653	0.02%
2018/11/23	43	37.95	23	38.12	37.35	20	35,760	0.06%
2018/11/22	22	38.93	32	38.75	38.15	-10	35,578	-0.03%
2018/11/21	12	40.05	42	39.78	39.50	-30	35,256	-0.09%
2018/11/20	14	37.64	25	37.66	37.45	-11	34,251	-0.03%
2018/11/19	0	0.00	3	37.30	37.70	-3	34,401	-0.01%
2018/11/16	33	38.01	26	37.40	36.75	7	34,265	0.02%
2018/11/15	9	37.07	10	36.80	37.70	-1	33,749	0.00%
2018/11/14	43	37.41	13	37.56	37.00	30	33,259	0.09%
2018/11/13	210	37.21	218	37.81	38.35	-8	32,871	-0.02%	大買/大賣/
2018/11/12	67	37.10	60	37.31	37.80	7	32,467	0.02%
2018/11/09	25	36.44	38	36.66	37.00	-13	32,209	-0.04%
2018/11/08	54	37.10	32	36.79	36.25	22	31,899	0.07%
2018/11/07	35	34.25	61	34.94	35.80	-26	31,002	-0.08%
2018/11/06	27	32.39	38	33.06	32.55	-11	30,328	-0.04%
2018/11/05	10	33.53	14	33.99	34.05	-4	30,079	-0.01%
2018/11/02	40	33.55	8	33.34	33.30	32	29,779	0.11%
2018/11/01	39	32.55	43	33.44	32.75	-4	29,018	-0.01%
2018/10/31	2	31.00	7	31.14	31.40	-5	27,766	-0.02%
2018/10/30	1	28.20	17	28.01	28.55	-16	27,535	-0.06%
2018/10/29	15	26.99	18	27.56	28.65	-3	27,409	-0.01%
2018/10/26	10	26.73	10	26.99	26.05	0	27,322	0.00%
2018/10/25	16	26.68	2	26.65	26.55	14	27,120	0.05%
2018/10/24	16	30.33	10	30.50	29.50	6	26,849	0.02%
2018/10/23	8	31.89	3	32.22	31.35	5	26,639	0.02%
2018/10/22	8	32.29	8	32.10	33.10	0	26,588	0.00%
2018/10/19	3	31.88	1	32.10	32.35	2	26,568	0.01%
2018/10/18	4	33.73	5	33.65	33.25	-1	26,457	0.00%
2018/10/17	21	33.63	9	33.53	33.10	12	26,349	0.05%
2018/10/16	13	33.30	19	33.74	33.25	-6	26,327	-0.02%
2018/10/15	7	32.12	9	31.58	32.00	-2	26,269	-0.01%
2018/10/12	18	32.17	26	31.85	31.85	-8	26,475	-0.03%
2018/10/11	16	31.95	11	31.85	31.80	5	26,210	0.02%
2018/10/09	24	35.69	11	35.63	35.30	13	26,240	0.05%
2018/10/08	20	36.25	14	35.99	35.15	6	26,051	0.02%
2018/10/05	17	37.77	16	38.11	36.80	1	25,907	0.00%
2018/10/04	6	40.34	6	40.55	40.00	0	25,635	0.00%
2018/10/03	18	40.47	37	40.92	40.40	-19	25,839	-0.07%
2018/10/02	5	43.09	2	43.70	42.60	3	26,084	0.01%
2018/10/01	5	42.98	8	42.88	43.20	-3	26,286	-0.01%
2018/09/28	29	43.28	18	43.05	43.50	11	26,732	0.04%
2018/09/27	10	43.07	11	43.10	42.20	-1	26,709	0.00%
2018/09/26	13	44.35	7	43.96	43.80	6	27,040	0.02%
2018/09/25	40	44.68	20	45.16	44.15	20	26,956	0.07%
2018/09/21	10	42.95	10	43.35	43.85	0	26,206	0.00%
2018/09/20	15	41.45	15	41.53	40.75	0	25,600	0.00%
2018/09/19	12	40.89	10	41.87	40.20	2	25,686	0.01%
2018/09/18	7	41.36	2	41.20	40.95	5	25,896	0.02%
2018/09/17	16	41.74	29	42.04	42.40	-13	26,186	-0.05%
2018/09/14	15	39.23	20	40.55	41.45	-5	25,773	-0.02%
2018/09/13	9	39.23	12	38.18	37.70	-3	25,506	-0.01%
2018/09/12	7	38.54	11	38.31	38.65	-4	25,568	-0.02%
2018/09/11	8	39.36	5	39.61	39.60	3	25,723	0.01%
2018/09/10	19	38.64	10	39.50	37.45	9	25,491	0.04%
2018/09/07	37	41.79	39	42.53	41.50	-2	25,119	-0.01%
2018/09/06	4	44.29	2	44.63	44.00	2	25,060	0.01%
2018/09/05	7	44.53	9	44.38	44.55	-2	25,627	-0.01%
2018/09/04	14	44.15	4	43.71	43.85	10	27,102	0.04%
2018/09/03	24	45.15	6	44.52	43.55	18	27,874	0.06%
2018/08/31	3	46.20	3	46.10	47.25	0	28,015	0.00%
2018/08/30	7	48.51	11	48.49	47.50	-4	28,162	-0.01%
2018/08/29	12	47.56	11	47.50	47.60	1	28,205	0.00%
2018/08/28	9	47.65	2	48.40	47.10	7	28,746	0.02%
2018/08/27	2	44.98	23	46.44	47.20	-21	28,901	-0.07%
2018/08/24	5	44.22	3	44.50	42.95	2	29,383	0.01%
2018/08/23	3	47.10	2	46.85	46.40	1	30,829	0.00%
2018/08/22	12	47.01	7	47.43	47.10	5	31,632	0.02%
2018/08/21	9	47.27	1	47.20	47.00	8	33,184	0.02%
2018/08/20	11	47.26	5	48.38	47.00	6	34,269	0.02%
2018/08/17	2	52.15	5	51.40	51.80	-3	34,573	-0.01%
2018/08/16	5	49.00	19	49.37	51.20	-14	34,777	-0.04%
2018/08/15	9	52.21	11	51.67	50.20	-2	35,119	-0.01%
2018/08/14	8	52.85	3	52.30	53.50	5	35,718	0.01%
2018/08/13	11	54.29	0	0.00	53.60	11	35,970	0.03%
2018/08/10	3	59.63	3	59.77	58.80	0	36,641	0.00%
2018/08/09	0	0.00	2	59.20	59.60	-2	38,103	-0.01%
2018/08/08	51	59.44	51	60.01	58.60	0	39,838	0.00%
2018/08/07	15	59.76	17	59.55	59.50	-2	40,602	0.00%
2018/08/06	1	57.50	5	57.40	58.30	-4	41,808	-0.01%
2018/08/03	9	56.47	18	57.22	57.80	-9	42,958	-0.02%
2018/08/02	34	59.62	3	59.07	56.50	31	43,259	0.07%
2018/08/01	3	61.50	0	0.00	61.80	3	43,841	0.01%
2018/07/31	4	62.03	3	62.00	63.00	1	45,167	0.00%
2018/07/30	5	63.24	5	62.62	61.80	0	45,338	0.00%
2018/07/27	5	63.20	3	64.53	64.60	2	45,469	0.00%
2018/07/26	6	63.63	7	64.06	63.30	-1	45,878	0.00%
2018/07/25	12	63.63	12	63.30	63.00	0	46,171	0.00%
2018/07/24	11	62.70	24	62.35	62.90	-13	46,194	-0.03%
2018/07/23	14	60.64	10	60.00	62.80	4	46,073	0.01%
2018/07/20	30	63.95	29	64.27	62.40	1	46,066	0.00%
2018/07/19	7	63.94	11	63.94	64.00	-4	45,727	-0.01%
2018/07/18	4	62.75	2	62.40	61.50	2	46,120	0.00%
2018/07/17	2.9	63.57	8.6	63.42	62.60	-5.7	46,538	-0.01%
2018/07/16	16	63.93	16	64.16	64.30	0	47,402	0.00%
2018/07/13	4	64.18	6	63.70	62.30	-2	48,285	0.00%
2018/07/12	6	62.50	4	62.05	62.10	2	47,998	0.00%
2018/07/11	7	61.31	3	61.97	62.00	4	47,915	0.01%
2018/07/10	9	61.11	9	61.16	62.40	0	47,730	0.00%
2018/07/09	14	59.32	19	58.35	57.80	-5	47,682	-0.01%
2018/07/06	11	56.00	36.1	55.89	58.70	-25.1	47,345	-0.05%
2018/07/05	14	54.11	14	53.86	53.90	0	46,923	0.00%
2018/07/04	22.5	54.49	7	53.87	53.00	15.5	46,768	0.03%
2018/07/03	21	59.24	3	60.10	58.10	18	46,387	0.04%
2018/07/02	23	60.95	24	59.75	59.10	-1	46,387	0.00%
2018/06/29	9	61.20	10	61.85	62.30	-1	46,271	0.00%
2018/06/28	95	61.96	149	61.92	60.80	-54	46,268	-0.12%	大賣/
2018/06/27	62	60.99	19.2	61.03	61.60	42.8	45,965	0.09%
2018/06/26	27.5	59.48	26	60.38	60.70	1.5	45,735	0.00%
2018/06/25	16	59.42	10	59.65	57.60	6	45,247	0.01%
2018/06/22	11	60.21	4	60.95	59.70	7	45,234	0.02%
2018/06/21	95	62.25	71	62.63	62.50	24	45,060	0.05%
2018/06/20	27	62.60	31.3	61.64	60.60	-4.3	44,997	-0.01%
2018/06/19	7	65.41	3	65.50	64.50	4	44,847	0.01%
2018/06/15	10	68.21	2	66.60	66.60	8	44,751	0.02%
2018/06/14	57	67.08	55	67.53	68.10	2	44,648	0.00%
2018/06/13	71	68.81	67	67.86	67.00	4	44,859	0.01%
2018/06/12	85	71.48	69	72.71	70.00	16	44,681	0.04%
2018/06/11	68	68.58	108	68.85	69.70	-40	43,257	-0.09%	大賣/
2018/06/08	12	63.09	10	62.86	63.40	2	42,538	0.00%
2018/06/07	5	65.76	7	65.37	65.00	-2	42,363	0.00%
2018/06/06	13	65.82	14	65.67	66.00	-1	42,989	0.00%
2018/06/05	3	64.03	16	65.29	63.70	-13	43,474	-0.03%
2018/06/04	29	66.80	63	66.75	67.30	-34	42,688	-0.08%
2018/06/01	56	67.77	47	68.17	67.10	9	42,378	0.02%
2018/05/31	146	72.07	108	71.42	69.90	38	41,822	0.09%	大買/大賣/
2018/05/30	153	67.48	174	66.91	67.80	-21	40,393	-0.05%	大買/大賣/
2018/05/29	99	68.08	78	67.05	66.40	21	39,562	0.05%
2018/05/28	100	63.65	101	64.07	64.80	-1	37,968	0.00%	大賣/
2018/05/25	53	60.34	59	60.50	60.50	-6	36,847	-0.02%
2018/05/24	40	59.14	41	59.34	59.30	-1	36,381	0.00%
2018/05/23	55	59.29	47	59.48	58.90	8	36,141	0.02%
2018/05/22	40	61.76	113	60.07	58.50	-73	35,613	-0.20%	大賣/
2018/05/21	33.4	63.29	36.8	62.96	62.60	-3.4	34,997	-0.01%
2018/05/18	51	61.85	106	61.73	63.20	-55	34,507	-0.16%	大賣/
2018/05/17	63	62.17	119	61.86	61.20	-56	33,760	-0.17%	大賣/
2018/05/16	72	60.71	79.1	60.74	62.00	-7.1	32,460	-0.02%
2018/05/15	84	57.59	49	57.64	57.30	35	31,009	0.11%
2018/05/14	125	57.29	169	56.77	58.10	-44	30,392	-0.14%	大買/大賣/
2018/05/11	82	55.25	74	54.87	52.90	8	29,133	0.03%
2018/05/10	32	52.11	20	51.99	53.50	12	27,993	0.04%
2018/05/09	74	53.44	46	52.82	52.50	28	27,547	0.10%
2018/05/08	106	53.61	85	53.46	53.80	21	26,881	0.08%	大買/
2018/05/07	1	48.95	25	48.67	50.00	-24	25,652	-0.09%
2018/05/04	36	47.44	63	48.68	47.25	-27	25,600	-0.11%
2018/05/03	80	49.39	25	49.07	48.75	55	25,913	0.21%
2018/05/02	4	48.21	42	47.89	48.90	-38	25,992	-0.15%
2018/04/30	19	47.21	14	46.93	46.80	5	26,032	0.02%
2018/04/27	8	46.78	9	46.78	46.50	-1	27,327	0.00%
2018/04/26	42	47.07	45	47.14	45.90	-3	28,276	-0.01%
2018/04/25	31	46.96	30	46.34	47.60	1	28,445	0.00%
2018/04/24	78	49.06	49	49.13	46.25	29	29,126	0.10%
2018/04/23	30	49.95	31	50.39	48.80	-1	28,557	0.00%
2018/04/20	108	48.87	63	48.96	48.70	45	28,578	0.16%	大買/
2018/04/19	97	48.43	116	47.66	49.10	-19	27,712	-0.07%	大賣/
2018/04/18	6	44.60	13	44.71	44.65	-7	26,756	-0.03%
2018/04/17	33	45.61	151	44.72	44.05	-118	26,930	-0.44%	大賣/鉅額交易
2018/04/16	10	45.93	5	45.94	45.50	5	27,170	0.02%
2018/04/13	40	46.82	58	46.66	45.65	-18	27,575	-0.07%
2018/04/12	11	44.85	0	0.00	44.90	11	27,359	0.04%
2018/04/11	3	45.67	15	46.12	45.05	-12	28,225	-0.04%
2018/04/10	26	44.62	15	44.92	44.60	11	28,851	0.04%
2018/04/09	14	44.41	2	44.48	43.80	12	29,531	0.04%
2018/04/03	41	44.19	41	43.70	44.25	0	29,498	0.00%
2018/04/02	3	43.05	3	43.65	43.05	0	29,804	0.00%
2018/03/31	9	44.27	7	43.63	44.00	2	29,953	0.01%
2018/03/30	6	44.87	0	0.00	44.70	6	30,304	0.02%
2018/03/29	32	46.15	17	47.15	45.50	15	30,876	0.05%
2018/03/28	98	46.27	7	46.05	45.80	91	30,715	0.30%
2018/03/27	2	46.85	30	47.48	47.15	-28	30,879	-0.09%
2018/03/26	5	45.45	1	45.00	45.75	4	31,408	0.01%
2018/03/23	19	44.99	1	45.00	45.00	18	31,596	0.06%
2018/03/22	37	47.51	25	48.31	47.05	12	31,550	0.04%
2018/03/21	3	47.03	1	47.35	47.00	2	31,458	0.01%
2018/03/20	2	47.37	4	47.20	47.25	-2	31,677	-0.01%
2018/03/19	76	48.28	26	49.17	47.65	50	31,851	0.16%
2018/03/16	14	48.45	19	48.22	47.20	-5	31,592	-0.02%
2018/03/15	5	46.40	10	46.41	47.00	-5	31,638	-0.02%
2018/03/14	6	47.12	19	46.95	46.90	-13	31,960	-0.04%
2018/03/13	4	48.30	13	48.43	48.55	-9	32,804	-0.03%
2018/03/12	35	48.03	32	47.92	47.75	3	33,151	0.01%
2018/03/09	30	46.16	28.2	46.42	47.50	1.8	33,111	0.01%
2018/03/08	2	43.05	3	43.22	43.20	-1	33,139	0.00%
2018/03/07	3	42.58	5	42.51	42.70	-2	33,542	-0.01%
2018/03/06	17	42.36	10	42.35	42.40	7	33,993	0.02%
2018/03/05	12	42.19	13	43.54	41.40	-1	34,392	0.00%
2018/03/02	9	44.06	10	44.21	44.10	-1	34,552	0.00%
2018/03/01	13	44.88	1	45.00	45.00	12	35,135	0.03%
2018/02/27	0	0.00	3	45.92	45.30	-3	35,753	-0.01%
2018/02/26	25	46.10	49	45.80	45.50	-24	36,140	-0.07%
2018/02/23	31	44.78	5	44.50	44.50	26	36,662	0.07%
2018/02/22	10	44.80	4	44.38	44.15	6	38,036	0.02%
2018/02/21	1	44.85	1	45.05	45.00	0	39,623	0.00%
2018/02/12	9	43.40	3	43.55	43.00	6	39,949	0.02%
2018/02/09	2	42.45	9	40.98	42.90	-7	40,294	-0.02%
2018/02/08	70	43.45	34	44.04	43.50	36	40,591	0.09%
2018/02/07	16	45.95	6	45.15	45.10	10	40,855	0.02%
2018/02/06	16	43.71	15	43.56	42.50	1	41,706	0.00%
2018/02/05	6	45.20	10	45.61	47.20	-4	43,336	-0.01%
2018/02/02	29	47.22	6	47.20	47.20	23	44,680	0.05%
2018/02/01	12	48.25	3	48.75	48.00	9	46,364	0.02%
2018/01/31	39	47.05	31.1	47.54	48.00	7.9	47,867	0.02%
2018/01/30	4	48.90	3	50.27	48.60	1	48,603	0.00%
2018/01/29	11	49.80	20	49.55	49.85	-9	48,644	-0.02%
2018/01/26	25	49.51	29	50.63	49.00	-4	48,988	-0.01%
2018/01/25	61	50.12	85	49.15	49.50	-24	48,892	-0.05%
2018/01/24	84	52.87	49	52.33	52.30	35	48,813	0.07%
2018/01/23	75	53.55	26.5	53.70	52.40	48.5	49,067	0.10%
2018/01/22	34	51.40	61	52.01	53.60	-27	48,434	-0.06%
2018/01/19	19.5	48.32	17	48.59	48.75	2.5	49,111	0.01%
2018/01/18	73	48.24	82	48.40	47.90	-9	49,222	-0.02%
2018/01/17	28	47.36	23	47.02	46.90	5	49,485	0.01%
2018/01/16	11	47.22	27	47.93	47.05	-16	50,360	-0.03%
2018/01/15	6	46.60	41	47.08	47.00	-35	51,050	-0.07%
2018/01/12	26	46.92	26	46.57	45.90	0	51,888	0.00%
2018/01/11	27	45.70	9	45.87	46.20	18	52,157	0.03%
2018/01/10	58	46.23	38	46.62	45.85	20	52,303	0.04%
2018/01/09	80	46.76	96	46.85	47.25	-16	52,530	-0.03%
2018/01/08	95	46.08	29	46.58	45.05	66	52,941	0.12%
2018/01/05	40	47.48	63	47.84	47.15	-23	53,817	-0.04%
2018/01/04	61	45.81	100	45.46	46.50	-39	54,411	-0.07%
2018/01/03	71	44.80	60	44.24	43.95	11	53,809	0.02%
2018/01/02	19	42.46	1	42.75	42.35	18	53,322	0.03%