合晶 (6182)-臺銀-金山券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.55
漲跌
▼0.40
漲幅
-1.03%
成交量
1,944張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/04/23	3	38.65	0	0.00	38.55	3	3,016	0.10%
2024/04/19	0	0.00	6	39.20	38.85	-6	3,009	-0.20%
2024/04/17	0	0.00	1	39.95	39.75	-1	2,966	-0.03%
2024/04/15	2	40.00	5	40.05	40.10	-3	2,945	-0.10%
2024/04/12	3	39.58	0	0.00	39.45	3	2,947	0.10%
2024/04/10	4	39.93	2	40.30	39.95	2	3,008	0.07%
2024/04/03	0	0.00	1	39.65	39.95	-1	3,069	-0.03%
2024/04/01	0	0.00	1	39.50	39.90	-1	3,203	-0.03%
2024/03/28	0	39.25	1	39.25	38.80	-1	3,278	-0.03%
2024/03/26	1	39.05	2	39.15	38.75	-1	3,388	-0.03%
2024/03/25	3	39.42	1	39.50	39.10	2	3,432	0.06%
2024/03/22	2	39.75	2	39.70	39.70	0	3,537	0.00%
2024/03/21	2	40.05	2	40.05	40.00	0	3,678	0.00%
2024/03/20	1	40.55	3	40.57	40.15	-2	3,999	-0.05%
2024/03/19	6	39.71	4	39.54	39.60	2	4,036	0.05%
2024/03/18	8	39.01	5	38.85	38.80	3	4,353	0.07%
2024/03/15	2	39.83	0	0.00	39.70	2	4,579	0.04%
2024/03/14	8	40.43	9	40.44	40.20	-1	4,547	-0.02%
2024/03/13	13	41.87	1	41.85	40.70	12	4,537	0.26%
2024/03/12	4	41.28	0	0.00	41.20	4	4,493	0.09%
2024/03/11	21	41.96	15	42.20	41.60	6	4,453	0.13%
2024/03/08	14	42.20	17.5	42.31	42.35	-3.5	4,322	-0.08%
2024/03/07	0	0.00	9	40.16	39.95	-9	3,985	-0.23%
2024/03/06	3	39.90	0.1	39.95	39.85	2.9	3,958	0.07%
2024/03/05	1	40.15	0	0.00	40.10	1	3,980	0.03%
2024/03/04	3	40.27	6	40.35	40.10	-3	3,992	-0.08%
2024/03/01	3	40.00	0	0.00	39.90	3	4,022	0.07%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/27	1	40.00	8	39.95	39.90	-7	4,006	-0.17%
2024/02/26	2	40.60	1	40.65	40.40	1	3,992	0.03%
2024/02/21	1	41.25	1	41.20	41.20	0	3,965	0.00%
2024/02/19	0.5	41.85	4	41.68	41.70	-3.5	3,969	-0.09%
2024/02/16	0	0.00	2	41.23	41.40	-2	3,966	-0.05%
2024/02/05	0	40.75	0	0.00	40.70	0	3,961	0.00%
2024/02/02	1	40.95	0	0.00	41.00	1	3,969	0.03%
2024/02/01	2	40.65	0	0.00	41.00	2	4,014	0.05%
2024/01/31	5	41.32	2	41.40	41.25	3	4,029	0.07%
2024/01/30	2	40.70	0	0.00	40.55	2	4,055	0.05%
2024/01/25	3	41.68	0	0.00	41.50	3	4,137	0.07%
2024/01/23	2	42.30	0	0.00	42.30	2	4,234	0.05%
2024/01/19	1	41.90	0	0.00	42.15	1	4,291	0.02%
2024/01/18	2	42.20	0	0.00	41.60	2	4,334	0.05%
2024/01/17	1	43.00	0	0.00	42.20	1	4,333	0.02%
2024/01/15	0	0.00	1	43.45	43.15	-1	4,308	-0.02%
2024/01/12	0	0.00	1	42.90	42.75	-1	4,315	-0.02%
2024/01/10	2	42.40	0	0.00	42.35	2	4,351	0.05%
2024/01/09	6	43.00	0	0.00	43.05	6	4,338	0.14%
2024/01/08	3	43.57	9	43.61	43.55	-6	4,326	-0.14%
2024/01/05	1	43.15	1.1	43.17	43.05	-0.1	4,347	0.00%
2024/01/04	2	43.08	0	0.00	43.25	2	4,341	0.05%
2024/01/02	0	0.00	3	43.10	43.05	-3	4,297	-0.07%
2023/12/28	6	44.03	0	0.00	43.55	6	4,277	0.14%
2023/12/27	1	44.35	11	44.17	43.95	-10	4,250	-0.24%
2023/12/26	2	43.85	1	43.80	44.15	1	4,172	0.02%
2023/12/25	1	44.00	0	0.00	43.75	1	4,130	0.02%
2023/12/21	5	44.18	5	44.15	44.05	0	4,051	0.00%
2023/12/20	5	44.83	0	0.00	44.65	5	3,989	0.13%
2023/12/19	5	45.19	4	45.14	45.00	1	3,943	0.03%
2023/12/18	4	47.41	11	46.34	46.05	-7	3,839	-0.18%
2023/12/15	9	48.64	27	48.64	48.05	-18	3,768	-0.48%
2023/12/14	2	46.98	1	46.70	47.40	1	3,495	0.03%
2023/12/13	29	47.47	25	47.31	46.45	4	3,474	0.12%
2023/12/12	4	47.08	8	46.61	47.60	-4	3,179	-0.13%
2023/12/11	0	0.00	3	44.38	44.20	-3	2,933	-0.10%
2023/12/07	5	44.18	0	0.00	43.80	5	3,090	0.16%
2023/12/05	1	44.75	0	0.00	44.45	1	3,194	0.03%
2023/12/04	1	45.25	5	45.60	45.00	-4	3,281	-0.12%
2023/11/30	5	45.24	5	45.50	45.00	0	3,365	0.00%
2023/11/29	0	0.00	1	45.30	45.20	-1	3,346	-0.03%
2023/11/28	0	0.00	10	44.92	44.85	-10	3,332	-0.30%
2023/11/22	0	0.00	1	43.75	43.70	-1	3,317	-0.03%
2023/11/21	6.1	44.13	0	0.00	43.60	6.1	3,334	0.18%
2023/11/17	5	43.70	6	43.82	43.80	-1	3,358	-0.03%
2023/11/13	0	0.00	0.2	43.10	42.95	-0.2	3,426	-0.01%
2023/11/10	4	42.40	0	0.00	42.90	4	3,449	0.12%
2023/11/09	1	42.30	0	0.00	42.40	1	3,456	0.03%
2023/11/07	1	43.00	0	0.00	43.00	1	3,444	0.03%
2023/11/06	10	43.67	1	43.70	43.50	9	3,448	0.26%
2023/11/03	0	0.00	2	45.33	44.85	-2	3,442	-0.06%
2023/11/02	0	0.00	1	45.15	45.15	-1	3,480	-0.03%
2023/11/01	3	43.50	1	44.70	44.60	2	3,501	0.06%
2023/10/31	5	44.00	0	0.00	43.60	5	3,473	0.14%
2023/10/30	0	0.00	4	45.50	45.10	-4	3,470	-0.12%
2023/10/27	4	46.95	0	0.00	45.80	4	3,464	0.12%
2023/10/26	0	0.00	5	45.35	45.45	-5	3,495	-0.14%
2023/10/25	5	46.91	0	0.00	46.15	5	3,467	0.14%
2023/10/24	1	46.60	0	0.00	46.70	1	3,475	0.03%
2023/10/13	0	0.00	5	46.30	46.50	-5	3,861	-0.13%
2023/10/11	5	45.31	0	0.00	45.05	5	4,050	0.12%
2023/10/06	0	0.00	1	46.20	45.95	-1	4,134	-0.02%
2023/10/05	0	0.00	4	45.39	46.00	-4	4,280	-0.09%
2023/10/04	0	0.00	2	44.55	44.95	-2	4,411	-0.05%
2023/09/27	3	44.00	0	0.00	44.00	3	4,641	0.06%
2023/09/22	1	45.20	0.3	45.00	45.20	0.7	4,714	0.01%
2023/09/21	2	45.05	0	0.00	44.85	2	4,742	0.04%
2023/09/20	1	44.45	8	44.58	44.90	-7	4,817	-0.15%
2023/09/19	3.3	46.11	0	0.00	45.70	3.3	4,900	0.07%
2023/09/18	2	46.75	3	46.98	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	4	46.55	46.50	-4	4,802	-0.08%
2023/09/14	0	0.00	6.1	46.10	46.00	-6.1	4,750	-0.13%
2023/09/13	5	45.87	1	46.00	45.90	4	4,749	0.08%
2023/09/12	0	0.00	3	45.80	45.65	-3	4,776	-0.06%
2023/09/11	1	44.40	0	0.00	44.40	1	4,792	0.02%
2023/09/08	1	44.35	0	0.00	44.85	1	5,009	0.02%
2023/09/07	1	45.10	2	44.95	44.85	-1	4,970	-0.02%
2023/09/06	1	44.05	0	0.00	44.30	1	4,892	0.02%
2023/09/05	0	0.00	5	43.59	43.55	-5	4,848	-0.10%
2023/09/04	1	43.15	0	0.00	43.20	1	4,859	0.02%
2023/09/01	0	0.00	4	43.15	43.10	-4	4,864	-0.08%
2023/08/30	3	42.60	1	42.45	42.45	2	4,885	0.04%
2023/08/29	4	41.95	6	42.50	42.50	-2	4,909	-0.04%
2023/08/25	1	41.50	0	0.00	42.15	1	4,910	0.02%
2023/08/23	1	42.00	0	0.00	42.00	1	4,928	0.02%
2023/08/22	0	0.00	1	41.95	41.65	-1	4,921	-0.02%
2023/08/21	0	0.00	6	41.35	41.10	-6	4,900	-0.12%
2023/08/18	6	41.23	7	41.43	41.25	-1	4,893	-0.02%
2023/08/17	2	40.90	13	40.67	40.80	-11	4,877	-0.23%
2023/08/16	3	39.50	0	0.00	39.90	3	4,857	0.06%
2023/08/15	7	39.38	0	0.00	39.25	7	4,833	0.14%
2023/08/14	3	38.98	6	38.90	39.25	-3	4,827	-0.06%
2023/08/11	1	40.10	2	40.05	39.95	-1	4,795	-0.02%
2023/08/10	3	40.05	0	0.00	40.00	3	4,773	0.06%
2023/08/09	1	40.85	9	40.40	40.45	-8	4,724	-0.17%
2023/08/08	4	41.59	1	42.10	41.50	3	4,637	0.06%
2023/08/07	2	42.20	9	42.24	42.30	-7	4,601	-0.15%
2023/08/04	1	42.25	1	42.80	42.70	0	4,583	0.00%
2023/08/02	9	42.42	0	0.00	42.45	9	4,603	0.20%
2023/08/01	0	0.00	3	42.70	43.05	-3	4,540	-0.07%
2023/07/31	7	42.72	9	42.74	42.50	-2	4,534	-0.04%
2023/07/28	4	43.53	3	43.68	43.50	1	4,463	0.02%
2023/07/27	4	43.59	18	43.45	43.60	-14	4,464	-0.31%
2023/07/26	6	42.80	6	42.83	42.75	0	4,454	0.00%
2023/07/25	1	43.15	2	43.85	43.55	-1	4,430	-0.02%
2023/07/21	0	0.00	2	44.75	44.40	-2	4,421	-0.05%
2023/07/20	1	45.60	1	45.60	45.60	0	4,426	0.00%
2023/07/19	3.1	46.46	1	45.60	45.60	2.1	4,456	0.05%
2023/07/18	3	48.60	6	48.58	48.60	-3	4,399	-0.07%
2023/07/17	14	48.81	6	48.76	48.90	8	4,293	0.19%
2023/07/14	3	47.98	2.1	48.01	48.45	0.9	4,239	0.02%
2023/07/13	1	48.50	6	48.10	47.35	-5	4,166	-0.12%
2023/07/12	7	48.33	3	48.35	48.10	4	4,123	0.10%
2023/07/11	14	47.77	0	0.00	47.80	14	4,014	0.35%
2023/07/10	1	47.15	0	0.00	47.30	1	3,981	0.03%
2023/07/07	0	0.00	1	46.70	46.70	-1	3,963	-0.03%
2023/07/06	1	47.55	5	47.70	47.75	-4	3,922	-0.10%
2023/07/04	0	0.00	1	46.75	46.75	-1	3,838	-0.03%
2023/07/03	6	47.08	9	47.48	47.30	-3	3,841	-0.08%
2023/06/29	0	0.00	4	46.81	46.95	-4	3,842	-0.10%
2023/06/28	3	47.20	2	47.15	47.20	1	3,834	0.03%
2023/06/27	7	47.42	0	0.00	46.60	7	3,836	0.18%
2023/06/26	0	0.00	1	46.40	46.15	-1	3,751	-0.03%
2023/06/21	0	0.00	1	46.00	46.15	-1	3,831	-0.03%
2023/06/20	10	46.10	1	45.80	45.95	9	3,980	0.23%
2023/06/19	1	46.35	1	46.25	46.25	0	4,117	0.00%
2023/06/16	0	0.00	2	46.58	46.65	-2	4,269	-0.05%
2023/06/15	4	46.24	18	46.50	46.40	-14	4,270	-0.33%
2023/06/14	21	46.24	8	46.02	46.30	13	4,244	0.31%
2023/06/13	8	44.53	8	44.54	44.50	0	4,099	0.00%
2023/06/12	8	43.83	0	0.00	43.85	8	4,195	0.19%
2023/06/09	1	43.70	5	44.30	43.90	-4	4,224	-0.09%
2023/06/08	1	44.45	0	0.00	44.05	1	4,254	0.02%
2023/06/07	1	44.80	0	0.00	45.20	1	4,335	0.02%
2023/06/06	2	44.83	0	0.00	45.20	2	4,371	0.05%
2023/06/05	0	0.00	1	45.70	45.40	-1	4,430	-0.02%
2023/06/02	7	45.00	1	45.05	44.75	6	4,433	0.14%
2023/06/01	0	0.00	5	44.70	44.65	-5	4,454	-0.11%
2023/05/31	1	44.80	0	0.00	44.95	1	4,466	0.02%
2023/05/30	1	45.00	2	44.55	44.95	-1	4,461	-0.02%
2023/05/29	5	44.74	2.3	44.82	44.80	2.7	4,461	0.06%
2023/05/26	1	44.30	6	44.40	44.05	-5	4,455	-0.11%
2023/05/25	2	44.05	0	0.00	44.05	2	4,447	0.04%
2023/05/24	2	43.85	2	44.00	44.00	0	4,492	0.00%
2023/05/23	3	44.22	7	44.07	44.10	-4	4,510	-0.09%
2023/05/22	0.2	43.70	0	0.00	43.70	0.2	4,504	0.00%
2023/05/19	0	0.00	3	43.50	43.20	-3	4,523	-0.07%
2023/05/17	0	0.00	3	43.07	43.00	-3	4,643	-0.06%
2023/05/16	0	0.00	2	42.85	42.80	-2	4,638	-0.04%
2023/05/15	0	42.25	0	0.00	42.25	0	4,660	0.00%
2023/05/12	1	42.15	1	42.00	42.40	0	4,730	0.00%
2023/05/10	2	42.35	2	42.70	42.60	0	4,903	0.00%
2023/05/09	2	43.00	0	0.00	42.60	2	4,975	0.04%
2023/05/04	1	43.95	1	44.05	43.95	0	5,109	0.00%
2023/05/03	1	43.55	1	43.85	44.10	0	5,198	0.00%
2023/05/02	1	43.95	0	0.00	44.00	1	5,268	0.02%
2023/04/28	5	43.20	0	0.00	43.20	5	5,378	0.09%
2023/04/27	2	42.35	5	42.88	43.20	-3	5,360	-0.06%
2023/04/26	0.3	42.35	0	0.00	42.50	0.3	5,334	0.01%
2023/04/25	8	43.78	5	43.45	42.55	3	5,320	0.06%
2023/04/24	6	43.77	6	43.62	43.55	0	5,314	0.00%
2023/04/21	2	44.70	0	0.00	44.10	2	5,301	0.04%
2023/04/20	3	45.45	2	45.15	45.15	1	5,273	0.02%
2023/04/19	3	45.72	1	45.35	45.25	2	5,337	0.04%
2023/04/18	2	46.28	0.3	46.30	46.15	1.7	5,261	0.03%
2023/04/17	2	46.18	2	46.28	46.15	0	5,238	0.00%
2023/04/14	4	46.70	0	0.00	46.70	4	5,182	0.08%
2023/04/13	6.4	47.45	4	47.39	46.85	2.4	5,147	0.05%
2023/04/12	2	48.05	2	47.85	48.35	0	5,035	0.00%
2023/04/11	2	48.50	1	48.60	48.30	1	4,993	0.02%
2023/04/10	7	48.52	19	48.41	48.65	-12	4,980	-0.24%
2023/04/07	0	0.00	1.2	48.11	47.90	-1.2	4,918	-0.02%
2023/04/06	3.1	47.79	2	47.65	47.60	1.1	4,906	0.02%
2023/03/31	2	48.65	0	0.00	48.50	2	4,867	0.04%
2023/03/30	4	48.48	16	48.70	48.65	-12	4,837	-0.25%
2023/03/29	2	47.80	64	48.41	48.00	-62	4,819	-1.29%
2023/03/28	2.1	48.90	1	48.10	48.10	1.1	4,807	0.02%
2023/03/27	13	48.71	6	48.61	48.90	7	4,706	0.15%
2023/03/24	25.1	49.26	39	49.50	49.35	-14	4,633	-0.30%
2023/03/23	25	49.03	21	49.48	49.55	4	4,531	0.09%
2023/03/22	1	48.20	3	48.78	48.90	-2	4,355	-0.05%
2023/03/21	15.1	48.03	7.1	48.11	47.70	8	4,191	0.19%
2023/03/20	12	46.53	16	46.90	47.20	-4	4,007	-0.10%
2023/03/17	2	46.90	5	46.82	46.20	-3	3,945	-0.08%
2023/03/16	11.1	46.59	4	46.43	46.45	7.1	3,860	0.18%
2023/03/15	1	46.10	0	0.00	45.95	1	3,782	0.03%
2023/03/14	1	44.10	61	44.65	44.90	-60	3,738	-1.61%
2023/03/10	11	46.14	53	46.24	45.40	-42	3,731	-1.13%
2023/03/09	10	46.45	11	46.22	46.20	-1	3,782	-0.03%
2023/03/08	12	46.33	18.4	46.61	46.90	-6.4	3,772	-0.17%
2023/03/07	2	46.35	40	46.40	46.10	-38	3,742	-1.02%
2023/03/06	33	46.14	3	45.92	46.05	30	3,738	0.80%
2023/03/02	0.1	45.00	1	44.75	44.75	-0.9	3,832	-0.02%
2023/03/01	2	44.68	4	44.95	45.10	-2	3,897	-0.05%
2023/02/24	10	44.85	10	44.90	44.90	0	3,889	0.00%
2023/02/23	11	45.31	0	0.00	45.35	11	3,899	0.28%
2023/02/22	10	44.75	10	45.00	45.15	0	3,948	0.00%
2023/02/21	10	46.30	5	45.85	45.85	5	3,949	0.13%
2023/02/20	0	0.00	4	46.38	46.35	-4	4,028	-0.10%
2023/02/17	2	46.05	2	46.05	46.25	0	4,126	0.00%
2023/02/16	2	46.45	1	46.00	46.45	1	4,165	0.02%
2023/02/15	14	44.78	14	44.94	45.05	0	4,284	0.00%
2023/02/14	2	45.18	1	45.05	45.05	1	4,354	0.02%
2023/02/13	1	45.20	0	0.00	45.15	1	4,433	0.02%
2023/02/10	11	46.56	10	45.70	45.70	1	4,528	0.02%
2023/02/09	11	45.94	52	46.60	46.65	-41	4,594	-0.89%
2023/02/08	4	46.40	3	46.53	46.15	1	4,578	0.02%
2023/02/07	1	45.85	3	45.73	46.20	-2	4,562	-0.04%
2023/02/06	2	44.80	0	0.00	44.70	2	4,616	0.04%
2023/02/03	1	45.55	7	45.73	45.55	-6	4,610	-0.13%
2023/02/02	8	46.07	6.1	46.26	46.10	2	4,610	0.04%
2023/02/01	6	45.36	3	45.28	45.50	3	4,585	0.07%
2023/01/31	7	44.70	10	44.81	44.85	-3	4,618	-0.06%
2023/01/30	9	43.71	1	43.55	44.50	8	4,570	0.18%
2023/01/17	15	42.08	0	0.00	42.10	15	4,472	0.34%
2023/01/16	2	42.10	0	0.00	42.20	2	4,562	0.04%
2023/01/13	13	41.86	2	42.18	41.80	11	4,593	0.24%
2023/01/12	8	43.05	9	42.56	42.55	-1	4,600	-0.02%
2023/01/11	8	43.55	11	43.40	43.40	-3	4,613	-0.07%
2023/01/10	4	43.61	6	43.92	43.90	-2	4,666	-0.04%
2023/01/09	8	44.01	3	43.62	44.25	5	4,683	0.11%
2023/01/06	1	42.35	3	42.48	42.50	-2	4,652	-0.04%
2023/01/05	2	42.40	0	0.00	41.65	2	4,758	0.04%
2023/01/04	10	41.47	8	41.70	41.75	2	4,822	0.04%
2023/01/03	1	41.35	3	41.10	41.45	-2	4,896	-0.04%
2022/12/28	4	41.19	9	40.81	40.75	-5	5,203	-0.10%
2022/12/23	1	41.50	0	0.00	41.80	1	5,471	0.02%
2022/12/22	1	42.35	0	0.00	41.95	1	5,563	0.02%
2022/12/21	0	0.00	1	42.00	41.65	-1	5,752	-0.02%
2022/12/20	4	42.10	3	43.05	41.85	1	6,069	0.02%
2022/12/16	1	43.65	1	43.80	43.65	0	6,368	0.00%
2022/12/15	13	44.75	13	44.60	44.60	0	6,395	0.00%
2022/12/14	0	0.00	1	44.40	44.80	-1	6,467	-0.02%
2022/12/12	0	43.80	0	0.00	43.75	0	6,505	0.00%
2022/12/09	1	44.35	0	0.00	44.25	1	6,550	0.02%
2022/12/07	4	44.83	1	45.80	44.75	3	6,595	0.05%
2022/12/06	16	46.97	13	46.00	46.00	3	6,609	0.05%
2022/12/05	12	47.81	9	47.70	47.70	3	6,613	0.05%
2022/12/02	1.1	47.74	9	47.83	47.60	-7.9	6,622	-0.12%
2022/12/01	12	47.38	7	47.49	47.70	5	6,644	0.08%
2022/11/30	20	45.47	13	45.95	45.95	7	6,594	0.11%
2022/11/29	1	44.75	0	0.00	45.20	1	6,728	0.01%
2022/11/25	28	46.59	0	0.00	45.90	28	6,802	0.41%
2022/11/24	55	46.36	0	0.00	46.50	55	6,820	0.81%
2022/11/23	1	45.30	0	0.00	45.20	1	6,795	0.01%
2022/11/22	2	45.50	0	0.00	45.65	2	6,842	0.03%
2022/11/17	1	46.30	2	46.20	46.20	-1	7,423	-0.01%
2022/11/16	2	45.20	1	46.10	46.10	1	7,464	0.01%
2022/11/15	1	45.75	0	0.00	46.00	1	7,430	0.01%
2022/11/14	0	0.00	3	45.12	45.00	-3	7,468	-0.04%
2022/11/11	17	45.53	5	45.49	44.75	12	7,530	0.16%
2022/11/10	3.1	43.68	9.2	43.68	43.80	-6.2	7,430	-0.08%
2022/11/09	0.1	42.75	0	0.00	43.00	0.1	7,527	0.00%
2022/11/08	2.1	42.92	5	42.61	42.25	-2.9	7,570	-0.04%
2022/11/07	4	42.30	0	0.00	42.35	4	7,805	0.05%
2022/11/04	8	41.98	0	0.00	42.20	8	8,032	0.10%
2022/11/03	0	0.00	0.1	41.23	41.40	-0.1	8,027	0.00%
2022/11/02	4	41.15	2	40.55	41.00	2	8,098	0.02%
2022/11/01	0	0.00	2	40.20	40.20	-2	8,034	-0.02%
2022/10/31	0	0.00	2	39.85	39.90	-2	8,129	-0.02%
2022/10/28	1.3	39.00	0	0.00	39.05	1.3	8,131	0.02%
2022/10/27	0	0.00	1	39.00	39.95	-1	8,121	-0.01%
2022/10/26	1	37.70	6	38.30	37.60	-5	8,063	-0.06%
2022/10/24	0	0.00	1	40.25	38.95	-1	8,111	-0.01%
2022/10/21	0	0.00	1	38.75	39.05	-1	8,078	-0.01%
2022/10/20	5	38.89	2	38.98	38.70	3	8,089	0.04%
2022/10/18	5	39.56	2	40.00	39.55	3	8,090	0.04%
2022/10/17	0	0.00	2	38.80	39.80	-2	8,162	-0.02%
2022/10/14	0	0.00	0.1	38.80	38.95	-0.1	8,231	0.00%
2022/10/13	0	37.67	5	37.78	36.40	-5	8,282	-0.06%
2022/10/12	0	0.00	6	38.55	38.70	-6	8,242	-0.07%
2022/10/11	2	38.33	0	0.00	38.40	2	8,291	0.02%
2022/10/07	1	40.30	0	40.65	40.60	1	8,336	0.01%
2022/10/06	11	41.26	2	41.45	41.10	9	8,352	0.11%
2022/10/05	4	41.63	28	41.80	40.80	-24	8,345	-0.29%
2022/10/04	6	39.70	1	39.90	39.90	5	8,311	0.06%
2022/10/03	8	38.89	0	38.80	38.60	8	8,391	0.10%
2022/09/30	0	0.00	5	38.92	39.45	-5	8,407	-0.06%
2022/09/29	8	39.01	5	38.99	38.30	3	8,428	0.04%
2022/09/28	57	38.58	10	39.10	37.90	47	8,439	0.56%
2022/09/27	8	39.29	10	38.59	40.30	-2	8,331	-0.02%
2022/09/26	3.3	40.70	9	40.25	40.15	-5.7	8,083	-0.07%
2022/09/23	3	44.82	9	44.77	44.60	-6	7,976	-0.08%
2022/09/22	0	0.00	1	45.05	45.80	-1	7,992	-0.01%
2022/09/21	6	46.05	5	45.55	45.35	1	7,978	0.01%
2022/09/20	7	46.84	0	0.00	46.60	7	7,971	0.09%
2022/09/19	2	47.10	0	0.00	46.80	2	8,015	0.02%
2022/09/16	11	47.82	0	0.00	47.25	11	8,045	0.14%
2022/09/15	1	48.35	0	0.00	48.25	1	8,114	0.01%
2022/09/14	30	47.94	2	47.65	48.80	28	8,186	0.34%
2022/09/13	3.1	49.07	3	48.77	48.90	0.1	8,228	0.00%
2022/09/12	2	49.20	8	49.30	49.30	-6	8,309	-0.07%
2022/09/07	5	46.67	15	46.55	46.50	-10	8,480	-0.12%
2022/09/06	17	47.36	5	48.25	47.30	12	8,494	0.14%
2022/09/05	7	49.12	2	49.05	48.50	5	8,483	0.06%
2022/09/02	1	51.30	0	0.00	51.00	1	8,479	0.01%
2022/09/01	1	51.40	4	51.00	51.10	-3	8,484	-0.04%
2022/08/31	1	51.70	0	0.00	52.20	1	8,464	0.01%
2022/08/30	1	51.90	0	0.00	52.00	1	8,477	0.01%
2022/08/29	4	50.70	2	50.70	50.70	2	8,441	0.02%
2022/08/26	7	53.19	14	52.77	52.70	-7	8,393	-0.08%
2022/08/25	4	53.28	4	53.18	53.60	0	8,176	0.00%
2022/08/23	6	50.20	3	49.90	50.70	3	8,204	0.04%
2022/08/22	6	50.97	1	51.20	50.80	5	8,484	0.06%
2022/08/19	7	51.93	5	52.00	51.60	2	8,626	0.02%
2022/08/18	0	0.00	9	50.41	51.50	-9	8,886	-0.10%
2022/08/17	3	51.03	3	51.03	50.90	0	8,984	0.00%
2022/08/16	14.5	51.04	55.5	51.23	51.00	-41	9,064	-0.45%
2022/08/15	8	50.31	2	50.20	50.20	6	8,954	0.07%
2022/08/12	51	50.33	6.2	50.40	50.30	44.8	8,964	0.50%
2022/08/11	17.1	49.61	16	49.36	49.60	1.1	8,792	0.01%
2022/08/10	1	47.65	1	47.50	47.60	0	8,698	0.00%
2022/08/09	5	47.29	4	47.15	47.10	1	8,845	0.01%
2022/08/08	3	45.58	2	46.00	45.95	1	9,344	0.01%
2022/08/05	3	46.08	6	46.13	46.50	-3	9,800	-0.03%
2022/08/04	2	44.53	0	0.00	45.30	2	9,801	0.02%
2022/08/03	2.1	45.53	0	0.00	45.10	2.1	9,954	0.02%
2022/08/02	3	45.62	1	45.55	45.45	2	10,187	0.02%
2022/08/01	1.2	47.18	2	47.33	47.15	-0.8	10,426	-0.01%
2022/07/29	1	48.10	3	47.92	47.75	-2	10,543	-0.02%
2022/07/27	2	46.03	6	46.56	47.15	-4	10,957	-0.04%
2022/07/26	6	46.32	0	0.00	45.90	6	10,981	0.05%
2022/07/25	3	47.45	0	0.00	47.55	3	11,009	0.03%
2022/07/22	7.1	48.31	22	48.55	48.10	-14.9	11,136	-0.13%
2022/07/21	5	47.98	3	48.05	48.95	2	11,207	0.02%
2022/07/20	1	47.55	3	47.55	47.25	-2	11,225	-0.02%
2022/07/19	3	46.24	5	46.23	46.55	-2	11,345	-0.02%
2022/07/18	26	48.14	2	48.10	48.20	24	11,402	0.21%
2022/07/15	2	47.35	2	47.03	47.55	0	11,364	0.00%
2022/07/14	0	0.00	1	45.05	46.15	-1	11,335	-0.01%
2022/07/13	0	0.00	1	44.80	44.80	-1	11,443	-0.01%
2022/07/12	7	44.86	9	43.91	44.00	-2	11,600	-0.02%
2022/07/11	10.2	46.81	12	47.26	47.30	-1.8	11,749	-0.02%
2022/07/08	2	46.30	0	0.00	46.40	2	11,789	0.02%
2022/07/06	4	44.83	1	43.30	43.30	3	12,100	0.03%
2022/07/05	0	0.00	1	46.10	46.00	-1	12,371	-0.01%
2022/07/04	2	44.45	4	45.20	44.55	-2	12,364	-0.02%
2022/07/01	7	46.81	3	45.80	45.05	4	12,365	0.03%
2022/06/30	0.1	48.30	2	48.20	48.05	-2	12,273	-0.02%
2022/06/29	1.2	50.48	0	0.00	50.50	1.2	12,324	0.01%
2022/06/28	1	50.50	0	0.00	51.00	1	12,440	0.01%
2022/06/27	0	0.00	7	51.91	52.40	-7	12,592	-0.06%
2022/06/23	4.2	50.00	7	49.98	49.95	-2.8	13,229	-0.02%
2022/06/22	6	51.02	4	50.43	50.20	2	14,000	0.01%
2022/06/21	1	50.80	2	51.50	52.40	-1	14,530	-0.01%
2022/06/20	13.1	51.47	1	52.00	50.20	12.1	14,839	0.08%
2022/06/17	17	52.75	10	52.82	52.60	7	14,885	0.05%
2022/06/16	9.1	56.57	12	57.28	54.60	-2.9	14,888	-0.02%
2022/06/15	5.1	57.36	5	57.40	57.00	0.1	14,993	0.00%
2022/06/14	11	56.95	16	57.75	58.40	-5	15,309	-0.03%
2022/06/13	9	58.08	1	58.60	57.70	8	15,378	0.05%
2022/06/10	15	60.43	10	60.50	60.50	5	15,371	0.03%
2022/06/09	3	61.33	5	61.42	61.00	-2	15,626	-0.01%
2022/06/08	1	62.20	1	60.80	60.80	0	15,664	0.00%
2022/06/07	3	60.87	2	61.00	61.30	1	15,905	0.01%
2022/06/06	1	61.20	3	61.00	61.00	-2	16,035	-0.01%
2022/06/01	1	61.80	5	61.68	61.60	-4	16,483	-0.02%
2022/05/31	5.2	62.88	11	62.85	62.30	-5.8	16,488	-0.04%
2022/05/30	2	62.10	7	62.39	62.00	-5	16,441	-0.03%
2022/05/27	2	61.05	5.5	61.05	60.70	-3.5	16,268	-0.02%
2022/05/26	21	60.61	22	60.36	60.00	-1	16,175	-0.01%
2022/05/25	5	59.38	16	59.16	59.80	-11	15,883	-0.07%
2022/05/24	19	58.70	4	59.05	57.50	15	15,892	0.09%
2022/05/23	10	60.02	11	59.72	59.40	-1	15,785	-0.01%
2022/05/20	1	58.90	5	59.02	59.60	-4	15,830	-0.03%
2022/05/19	5	58.82	1	59.10	59.60	4	15,801	0.03%
2022/05/18	6.5	59.49	4	59.78	59.30	2.5	15,781	0.02%
2022/05/17	6	58.68	6	59.35	60.10	0	15,738	0.00%
2022/05/16	15	60.02	16	60.06	58.60	-1	15,715	-0.01%
2022/05/13	13	58.84	24.1	59.60	59.70	-11.1	15,340	-0.07%
2022/05/12	1	57.20	2	55.90	55.50	-1	15,166	-0.01%
2022/05/11	4.1	57.13	3	57.30	56.90	1.1	15,825	0.01%
2022/05/10	13	55.90	11	57.82	58.00	2	16,239	0.01%
2022/05/09	4	56.65	13	56.98	56.60	-9	16,322	-0.06%
2022/05/06	10.3	55.39	1	55.60	55.50	9.3	16,342	0.06%
2022/05/05	8	57.40	16	57.59	57.80	-8	16,717	-0.05%
2022/05/04	15.1	56.14	2	56.25	55.60	13.1	16,714	0.08%
2022/05/03	1	55.40	6	54.93	55.50	-5	16,822	-0.03%
2022/04/29	5	55.16	3	54.87	54.30	2	17,101	0.01%
2022/04/28	5	54.28	11	54.44	54.70	-6	17,318	-0.03%
2022/04/27	6.1	52.86	6	53.22	53.80	0.1	17,354	0.00%
2022/04/26	2.1	55.05	3	55.60	54.70	-1	17,287	-0.01%
2022/04/25	7	54.60	4	54.43	54.20	3	17,357	0.02%
2022/04/22	9.4	58.24	1	58.60	57.90	8.4	17,523	0.05%
2022/04/21	5	60.00	2	59.75	59.90	3	17,766	0.02%
2022/04/20	4	59.45	2	59.05	58.90	2	18,011	0.01%
2022/04/19	5	60.60	3	59.67	59.30	2	18,412	0.01%
2022/04/18	8	59.65	2	59.50	59.00	6	18,403	0.03%
2022/04/15	5.7	59.34	0	0.00	58.40	5.7	18,432	0.03%
2022/04/14	50.4	60.98	8	62.39	60.80	42.4	18,655	0.23%
2022/04/13	29	62.11	31	62.15	62.40	-2	18,634	-0.01%
2022/04/12	68.2	61.39	48	62.97	60.90	20.2	18,821	0.11%
2022/04/11	24.3	63.66	18	63.22	62.60	6.3	18,728	0.03%
2022/04/08	21	68.00	0	0.00	68.00	21	18,893	0.11%
2022/04/07	13	68.85	4	68.15	68.00	9	18,970	0.05%
2022/04/06	4	68.25	3	69.00	69.40	1	19,232	0.01%
2022/04/01	10.1	68.78	4	67.68	69.00	6.1	19,662	0.03%
2022/03/31	1	69.11	8	69.01	68.90	-7	19,841	-0.04%
2022/03/30	5	70.20	2	70.45	69.80	3	19,946	0.02%
2022/03/29	5	70.51	4	70.13	70.00	1	20,416	0.01%
2022/03/28	9	68.82	8	68.53	70.50	1	20,327	0.00%
2022/03/25	86.1	72.86	25.2	72.37	71.10	60.9	20,092	0.30%
2022/03/24	24.2	76.32	6.3	76.12	76.30	17.9	19,374	0.09%
2022/03/23	5	78.84	11.1	78.68	79.00	-6.1	19,064	-0.03%
2022/03/22	1	77.00	7	76.74	77.20	-6	19,631	-0.03%
2022/03/21	23	76.06	23	75.98	75.80	0	19,753	0.00%
2022/03/18	18	75.35	16	75.26	75.30	2	20,122	0.01%
2022/03/17	11	73.60	23.5	74.61	74.90	-12.5	20,327	-0.06%
2022/03/16	3	70.87	1	71.20	70.40	2	20,662	0.01%
2022/03/15	0	0.00	2	70.55	70.20	-2	21,408	-0.01%
2022/03/14	9	73.00	7.3	72.79	72.50	1.7	23,269	0.01%
2022/03/11	3	70.80	6	70.02	71.40	-3	23,531	-0.01%
2022/03/10	8	71.71	8	71.61	71.70	0	24,096	0.00%
2022/03/09	3.1	68.96	2	69.35	68.60	1.1	24,579	0.00%
2022/03/08	13.1	69.74	8.1	70.24	68.10	5	25,744	0.02%
2022/03/07	9.1	72.12	5	72.14	72.00	4.1	27,870	0.01%
2022/03/04	7	77.19	7	76.90	76.50	0	30,560	0.00%
2022/03/03	14	77.35	3	77.87	77.40	11	32,162	0.03%
2022/03/02	3	75.87	2.1	75.44	76.30	0.9	33,425	0.00%
2022/03/01	1	74.90	5	74.80	75.20	-4	35,505	-0.01%
2022/02/25	0	72.20	0	0.00	72.40	0	37,159	0.00%
2022/02/24	4.1	72.25	9	74.11	71.50	-4.9	37,706	-0.01%
2022/02/23	1	74.90	1	75.10	75.80	0	38,556	0.00%
2022/02/22	3	74.97	12	76.45	74.90	-9	38,753	-0.02%
2022/02/21	12	77.58	0	0.00	77.30	12	38,827	0.03%
2022/02/18	1	77.20	2	77.90	78.30	-1	39,120	0.00%
2022/02/17	3	78.48	6	77.55	77.00	-3	39,815	-0.01%
2022/02/16	4	79.00	24	78.73	78.10	-20	39,830	-0.05%
2022/02/15	11	78.20	15	79.12	77.80	-4	40,095	-0.01%
2022/02/14	15	78.20	11	78.33	77.80	4	40,215	0.01%
2022/02/11	22	79.78	16.1	79.47	79.70	5.9	40,771	0.01%
2022/02/10	21.4	77.46	46.1	77.24	78.10	-24.7	40,750	-0.06%
2022/02/09	25	74.94	7	74.94	74.70	18	40,664	0.04%
2022/02/08	18	72.54	21	72.55	73.00	-3	41,039	-0.01%
2022/02/07	45	71.91	38.5	72.05	73.40	6.5	40,868	0.02%
2022/01/26	4.5	75.74	18	75.49	76.80	-13.5	40,695	-0.03%
2022/01/25	11	76.35	10.2	76.00	75.40	0.8	41,051	0.00%
2022/01/24	20	73.95	8.2	74.82	75.30	11.8	41,508	0.03%
2022/01/21	20.4	74.59	10.5	75.23	73.10	9.9	41,929	0.02%
2022/01/20	4.1	76.25	8	76.70	77.60	-3.9	41,885	-0.01%
2022/01/19	14	77.33	0.5	77.40	77.10	13.5	41,826	0.03%
2022/01/18	8.1	79.11	3	79.60	78.60	5.1	41,937	0.01%
2022/01/17	11	79.16	7	79.53	79.30	4	41,950	0.01%
2022/01/14	16	77.45	0	0.00	78.10	16	42,033	0.04%
2022/01/13	2	80.25	7	79.79	79.60	-5	42,427	-0.01%
2022/01/12	44	79.14	20	79.24	78.20	24	42,420	0.06%
2022/01/11	3.1	79.34	7	79.17	78.30	-3.9	42,167	-0.01%
2022/01/10	8	79.03	6	80.10	80.00	2	42,243	0.00%
2022/01/07	13.2	79.41	5	78.92	78.50	8.2	42,337	0.02%
2022/01/06	0	0.00	3	81.87	82.90	-3	41,989	-0.01%
2022/01/05	9	83.34	15	83.22	82.50	-6	42,144	-0.01%
2022/01/04	5	85.42	11	85.55	85.50	-6	42,220	-0.01%
2022/01/03	12	86.27	15	86.16	84.80	-3	42,114	-0.01%
2021/12/30	4	85.20	5	85.30	85.50	-1	42,011	0.00%
2021/12/29	23	85.47	12.1	85.41	85.00	10.9	42,044	0.03%
2021/12/28	36	85.24	29	85.01	84.20	7	41,934	0.02%
2021/12/27	7	84.97	27	84.73	84.70	-20	41,756	-0.05%
2021/12/24	8	83.30	1	82.80	82.50	7	41,692	0.02%
2021/12/23	18	84.23	18.1	84.04	83.20	-0.1	41,679	0.00%
2021/12/22	2.1	81.85	6.1	81.86	81.00	-4.1	41,410	-0.01%
2021/12/21	6	81.13	7	81.14	81.20	-1	41,428	0.00%
2021/12/20	11.9	82.94	35	82.73	82.20	-23.1	41,361	-0.06%
2021/12/17	18	82.71	10	83.00	82.40	8	41,536	0.02%
2021/12/16	72	85.05	33.9	85.21	84.50	38.1	41,773	0.09%
2021/12/15	14.5	81.68	9	82.01	81.80	5.5	41,044	0.01%
2021/12/14	17.3	81.11	46.3	81.89	81.60	-29	41,013	-0.07%
2021/12/13	21	83.32	8.2	83.76	82.80	12.8	40,747	0.03%
2021/12/10	61.1	85.53	65.7	85.42	84.90	-4.7	40,474	-0.01%
2021/12/09	55.2	85.92	35.3	86.17	84.60	19.9	39,901	0.05%
2021/12/08	79.3	87.80	105.2	87.91	88.40	-25.9	39,235	-0.07%	大賣/
2021/12/07	28	83.37	54.1	83.43	84.30	-26.1	37,600	-0.07%
2021/12/06	63	83.97	19	83.75	83.30	44	37,365	0.12%
2021/12/03	65	86.12	42.1	86.28	86.50	22.9	37,287	0.06%
2021/12/02	65	85.64	56	86.02	85.40	9	37,252	0.02%
2021/12/01	58.2	85.77	60	85.73	86.70	-1.8	36,316	-0.01%
2021/11/30	124	85.16	87.1	85.29	81.80	36.9	34,565	0.11%	大買/
2021/11/29	42	79.32	59.1	82.33	84.90	-17.1	32,731	-0.05%
2021/11/26	36.1	77.92	61.3	77.54	77.20	-25.2	31,324	-0.08%
2021/11/25	127.3	77.28	106.6	77.56	79.70	20.7	30,253	0.07%	大買/大賣/
2021/11/24	20	75.88	44.1	76.10	76.40	-24.1	28,302	-0.08%
2021/11/23	14.1	69.95	5	69.76	69.50	9.1	27,223	0.03%
2021/11/22	14	70.06	67	70.28	71.20	-53	27,501	-0.19%
2021/11/19	12	67.79	8	68.29	67.30	4	27,702	0.01%
2021/11/18	11	68.40	15	68.08	67.70	-4	27,758	-0.01%
2021/11/17	4.1	69.00	11	68.38	68.90	-6.9	27,904	-0.02%
2021/11/16	56	69.31	51	69.28	68.20	5	27,849	0.02%
2021/11/15	7	67.67	6.2	67.55	67.40	0.8	27,355	0.00%
2021/11/12	8	67.53	70	66.72	66.80	-62	27,411	-0.23%
2021/11/11	9.9	68.61	1.2	68.70	68.60	8.7	27,191	0.03%
2021/11/10	81	70.11	22.4	69.33	69.60	58.6	27,049	0.22%
2021/11/09	35.4	68.54	21.2	68.60	68.30	14.2	26,377	0.05%
2021/11/08	6.5	67.71	13	67.56	66.60	-6.5	25,834	-0.03%
2021/11/05	4.5	67.32	16	67.74	66.30	-11.5	25,599	-0.04%
2021/11/04	10	64.89	5	64.78	64.70	5	25,211	0.02%
2021/11/03	14	64.53	19	64.10	64.10	-5	25,388	-0.02%
2021/11/02	10.1	66.69	22	66.32	65.50	-11.9	25,396	-0.05%
2021/11/01	63.5	67.37	50.3	67.35	68.00	13.2	25,138	0.05%
2021/10/29	24.1	64.12	80	63.76	64.20	-55.9	24,825	-0.23%
2021/10/28	20	62.95	17.5	62.03	61.60	2.5	24,286	0.01%
2021/10/27	13	61.62	8	61.83	62.10	5	24,335	0.02%
2021/10/26	49	61.54	23.8	61.92	61.20	25.2	24,811	0.10%
2021/10/25	23.1	60.90	5.7	61.51	61.60	17.4	25,087	0.07%
2021/10/22	14.2	61.63	5	61.76	62.00	9.2	25,756	0.04%
2021/10/21	14.2	61.59	69.3	60.83	60.50	-55.1	26,940	-0.20%
2021/10/20	12	58.52	15	58.70	58.30	-3	27,151	-0.01%
2021/10/19	8	57.46	5.8	57.35	57.10	2.2	27,572	0.01%
2021/10/18	24	57.22	8	57.81	56.80	16	28,329	0.06%
2021/10/15	23	57.82	12	58.16	58.80	11	28,865	0.04%
2021/10/14	2	55.30	5	55.58	55.10	-3	29,007	-0.01%
2021/10/13	8.1	56.11	11.9	55.69	54.90	-3.8	29,386	-0.01%
2021/10/12	28	58.44	3.5	58.11	57.70	24.5	29,393	0.08%
2021/10/08	6	61.07	3	61.10	61.30	3	29,452	0.01%
2021/10/07	15.2	61.82	21	62.34	62.10	-5.8	29,875	-0.02%
2021/10/06	1	58.20	23	59.15	58.50	-22	31,380	-0.07%
2021/10/05	6.1	57.88	5.2	59.34	60.40	0.9	32,249	0.00%
2021/10/04	11	60.50	15.3	59.36	58.20	-4.3	32,428	-0.01%
2021/10/01	23	61.03	16.1	60.65	60.50	6.9	33,205	0.02%
2021/09/30	20	63.00	2.2	63.30	63.60	17.8	34,625	0.05%
2021/09/29	44.1	63.75	7.9	63.82	63.20	36.2	34,630	0.10%
2021/09/28	7.1	67.38	2.6	67.98	67.10	4.5	34,636	0.01%
2021/09/27	21	68.91	26.1	68.63	68.10	-5.1	34,805	-0.01%
2021/09/24	26	70.00	4	69.95	69.00	22	35,209	0.06%
2021/09/23	41	70.10	49.1	70.33	69.60	-8.1	35,387	-0.02%
2021/09/22	5.1	68.96	8	69.26	69.30	-3	35,842	-0.01%
2021/09/17	7	68.11	9	68.40	69.40	-2	36,073	-0.01%
2021/09/16	3	68.63	18	68.81	69.00	-15	36,748	-0.04%
2021/09/15	14	66.91	9	67.26	67.10	5	37,667	0.01%
2021/09/14	8	68.51	12	68.36	68.10	-4	39,322	-0.01%
2021/09/13	17.5	68.53	17	68.96	68.30	0.5	40,604	0.00%
2021/09/10	23	68.12	13	68.11	69.30	10	41,229	0.02%
2021/09/09	19	67.04	23	67.05	67.00	-4	43,160	-0.01%
2021/09/08	27.1	65.35	17.1	65.83	65.00	10	43,523	0.02%
2021/09/07	34.1	69.45	35	69.41	68.60	-0.9	43,238	0.00%
2021/09/06	10	70.96	13	70.92	70.60	-3	42,950	-0.01%
2021/09/03	28	70.51	45	71.72	72.00	-17	42,853	-0.04%
2021/09/02	47	72.60	32.1	72.00	68.80	14.9	43,072	0.03%
2021/09/01	10.5	69.87	7.1	70.11	70.70	3.4	42,978	0.01%
2021/08/31	13	69.87	8.4	70.19	70.40	4.6	43,744	0.01%
2021/08/30	7	69.89	11.1	69.76	69.60	-4.1	43,580	-0.01%
2021/08/27	15.1	69.75	10	69.09	68.70	5.1	43,718	0.01%
2021/08/26	40.1	69.80	52	69.73	70.20	-12	43,464	-0.03%
2021/08/25	23	68.67	60.1	68.60	68.70	-37.1	42,798	-0.09%
2021/08/24	15.1	65.80	5	64.70	64.60	10.1	41,825	0.02%
2021/08/23	28	64.31	18	64.84	64.90	10	41,991	0.02%
2021/08/20	26.1	61.76	25.2	61.92	62.00	0.9	42,002	0.00%
2021/08/19	5	61.46	8	61.43	60.00	-3	42,029	-0.01%
2021/08/18	4	57.05	15	58.09	60.30	-11	42,809	-0.03%
2021/08/17	18.1	59.50	24	57.64	56.00	-5.9	42,930	-0.01%
2021/08/16	2	60.05	7	60.27	59.20	-5	42,830	-0.01%
2021/08/13	18.2	61.18	7	63.01	59.80	11.2	42,736	0.03%
2021/08/12	9.1	62.55	5	63.30	63.00	4.1	42,761	0.01%
2021/08/11	17	62.45	19	62.79	63.00	-2	42,854	0.00%
2021/08/10	13.1	63.87	10	64.10	62.70	3.1	42,903	0.01%
2021/08/09	22.2	67.21	20	67.92	65.50	2.2	43,104	0.01%
2021/08/06	13	70.13	3	69.77	69.30	10	43,250	0.02%
2021/08/05	7.1	70.95	26	71.53	71.60	-19	43,441	-0.04%
2021/08/04	37	71.42	40	71.08	69.70	-3	43,842	-0.01%
2021/08/03	12	69.82	6	69.22	69.00	6	43,935	0.01%
2021/08/02	15	68.88	11	69.28	68.70	4	44,212	0.01%
2021/07/30	19.1	72.00	26	71.34	69.80	-6.9	44,358	-0.02%
2021/07/29	36.3	69.04	55	69.43	71.80	-18.7	44,148	-0.04%
2021/07/28	60.2	66.56	44	67.49	67.60	16.2	44,340	0.04%
2021/07/27	81.1	72.82	59	72.41	71.70	22.1	44,608	0.05%
2021/07/26	46.2	69.91	45	70.70	71.20	1.2	43,726	0.00%
2021/07/23	39.1	68.60	38.1	69.01	67.90	1	43,313	0.00%
2021/07/22	71.1	69.45	123	69.64	69.30	-51.9	43,250	-0.12%	大賣/
2021/07/21	60	67.04	36	67.32	66.40	24	43,084	0.06%
2021/07/20	14	65.28	20	65.84	65.10	-6	44,059	-0.01%
2021/07/19	40	66.89	64	66.80	67.10	-24	45,994	-0.05%
2021/07/16	16	65.72	22	65.23	65.10	-6	47,289	-0.01%
2021/07/15	11	65.66	21	65.88	65.50	-10	50,274	-0.02%
2021/07/14	25	67.42	19	66.98	66.50	6	51,027	0.01%
2021/07/13	103.1	69.24	201	68.57	67.10	-97.9	50,995	-0.19%	大買/大賣/
2021/07/12	53	66.37	69.1	67.04	67.70	-16.1	49,305	-0.03%
2021/07/09	5	64.82	10.1	64.41	63.90	-5.1	48,631	-0.01%
2021/07/08	48	65.12	24	65.65	64.20	24	49,415	0.05%
2021/07/07	35	64.47	64	63.75	65.70	-29	49,823	-0.06%
2021/07/06	29	60.93	24	60.81	60.70	5	49,067	0.01%
2021/07/05	40	61.93	23	62.37	62.00	17	50,883	0.03%
2021/07/02	11.1	59.80	45	60.67	61.30	-33.9	51,926	-0.07%
2021/07/01	23	59.44	13	59.34	58.80	10	52,148	0.02%
2021/06/30	25	61.78	20	62.28	61.10	5	51,772	0.01%
2021/06/29	31	62.45	20	62.80	62.00	11	51,477	0.02%
2021/06/28	34	60.88	50.1	61.16	61.00	-16.1	50,641	-0.03%
2021/06/25	66	61.51	67	61.38	60.90	-1	50,287	0.00%
2021/06/24	50	63.04	54	63.17	62.80	-4	49,465	-0.01%
2021/06/23	82.1	62.24	138	62.75	64.50	-55.9	48,366	-0.12%	大賣/
2021/06/22	102	60.03	119.9	60.87	59.60	-17.9	46,598	-0.04%	大買/大賣/
2021/06/21	55	58.63	78	58.89	59.20	-23	45,198	-0.05%
2021/06/18	106.4	59.26	89	59.17	58.00	17.4	44,400	0.04%	大買/
2021/06/17	17	56.30	60.1	55.05	56.50	-43.1	42,212	-0.10%
2021/06/16	30	53.72	11	53.53	53.20	19	41,615	0.05%
2021/06/15	13	54.14	31	54.60	54.50	-18	41,494	-0.04%
2021/06/11	16	54.73	51.3	54.05	53.70	-35.3	41,405	-0.09%
2021/06/10	60	55.29	21	55.84	55.10	39	41,386	0.09%
2021/06/09	46	54.52	47.1	54.75	54.50	-1.1	40,538	0.00%
2021/06/08	108	53.94	91.1	54.21	53.40	16.9	39,603	0.04%	大買/
2021/06/07	0	0.00	11	51.75	52.30	-11	38,610	-0.03%
2021/06/04	47	52.47	4	52.05	51.50	43	38,533	0.11%
2021/06/03	17.1	51.92	14	52.63	52.70	3.1	38,248	0.01%
2021/06/02	4	51.68	16	51.79	50.70	-12	37,984	-0.03%
2021/06/01	12	51.77	8	52.04	51.60	4	37,889	0.01%
2021/05/28	11.1	51.19	8	51.40	50.80	3.1	37,541	0.01%
2021/05/27	17	49.79	20	49.91	50.00	-3	37,595	-0.01%
2021/05/26	37	51.38	27	50.86	49.65	10	38,069	0.03%
2021/05/25	11	48.23	38	49.03	49.35	-27	37,991	-0.07%
2021/05/24	10	44.51	12	44.19	44.90	-2	37,818	-0.01%
2021/05/21	2.1	43.82	0	0.00	44.10	2.1	37,958	0.01%
2021/05/20	26.2	44.05	17	43.80	42.90	9.2	38,330	0.02%
2021/05/19	27	44.76	6	44.61	45.55	21	38,318	0.05%
2021/05/18	15	44.59	22	44.66	45.15	-7	38,251	-0.02%
2021/05/17	7	43.11	9	42.79	41.35	-2	38,136	-0.01%
2021/05/14	8	45.31	1	45.55	44.45	7	37,652	0.02%
2021/05/13	14	45.66	34	45.71	46.10	-20	37,223	-0.05%
2021/05/12	40	47.65	51.2	46.09	45.20	-11.2	36,716	-0.03%
2021/05/11	12	48.76	17	48.16	48.10	-5	35,969	-0.01%
2021/05/10	25.2	51.97	37	51.74	51.50	-11.8	35,516	-0.03%
2021/05/07	11.3	53.43	12	53.95	54.70	-0.8	35,156	0.00%
2021/05/06	15	52.10	14	51.64	51.20	1	34,824	0.00%
2021/05/05	57	53.70	44	54.39	51.80	13	34,990	0.04%
2021/05/04	28	54.20	36	54.57	55.20	-8	34,372	-0.02%
2021/05/03	94	57.48	57	55.88	54.90	37	33,362	0.11%
2021/04/29	41	57.73	38.4	57.96	58.00	2.6	32,885	0.01%
2021/04/28	34.1	57.07	56	57.73	56.90	-21.9	32,626	-0.07%
2021/04/27	63.1	57.22	68.2	56.56	56.10	-5.1	32,409	-0.02%
2021/04/26	113.1	59.87	68.3	59.98	58.80	44.8	31,778	0.14%	大買/
2021/04/23	136	57.00	160	57.51	58.30	-24	30,344	-0.08%	大買/大賣/
2021/04/22	101.1	56.07	107	56.04	53.00	-6	29,151	-0.02%	大買/大賣/
2021/04/21	323.1	56.87	120.2	56.76	56.40	202.9	27,746	0.73%	大買/大賣/鉅額交易
2021/04/20	7	50.83	87	51.94	52.90	-80	24,892	-0.32%
2021/04/19	33.1	47.69	20	48.35	48.15	13.1	23,884	0.05%
2021/04/16	9	46.21	2	46.53	46.15	7	23,470	0.03%
2021/04/15	35	46.04	33	46.50	46.50	2	23,342	0.01%
2021/04/14	28	47.02	52	47.27	46.55	-24	23,124	-0.10%
2021/04/13	81	50.15	66	49.71	48.20	15	22,165	0.07%
2021/04/12	19	49.67	28	49.68	48.60	-9	20,842	-0.04%
2021/04/09	35	48.90	68	49.01	48.55	-33	20,153	-0.16%
2021/04/08	65	45.97	51.6	46.86	48.00	13.4	18,280	0.07%
2021/04/07	27	43.46	31	43.45	43.65	-4	17,193	-0.02%
2021/04/06	35	42.05	39	41.72	42.45	-4	17,560	-0.02%
2021/04/01	44	41.93	22	41.69	41.75	22	17,712	0.12%
2021/03/31	1	41.85	1	41.25	42.20	0	17,669	0.00%
2021/03/30	4	41.29	3	41.25	41.25	1	17,764	0.01%
2021/03/29	5	41.63	2	41.43	41.60	3	18,033	0.02%
2021/03/26	3	41.13	0	0.00	41.15	3	18,784	0.02%
2021/03/25	5	41.04	2	41.20	41.05	3	18,873	0.02%
2021/03/24	0	0.00	7	41.13	41.00	-7	19,006	-0.04%
2021/03/23	2	41.15	3	41.75	41.15	-1	19,321	-0.01%
2021/03/22	11	41.05	15	41.59	41.60	-4	19,501	-0.02%
2021/03/19	5	41.50	0	0.00	41.55	5	19,841	0.03%
2021/03/18	27	42.96	30	42.50	42.20	-3	20,037	-0.01%
2021/03/17	8	43.54	4	43.10	43.00	4	20,750	0.02%
2021/03/16	27	42.24	36	42.75	43.30	-9	21,165	-0.04%
2021/03/15	5	41.41	1	41.45	41.55	4	23,087	0.02%
2021/03/11	8	40.82	1	40.85	41.15	7	25,079	0.03%
2021/03/10	46	40.73	64	40.51	40.30	-18	27,227	-0.07%
2021/03/09	20	40.41	18	40.79	40.80	2	28,202	0.01%
2021/03/08	2	41.95	8	42.18	41.60	-6	28,620	-0.02%
2021/03/05	11	41.31	3	40.80	40.85	8	29,173	0.03%
2021/03/04	1	42.05	8	42.42	42.00	-7	29,757	-0.02%
2021/03/03	12	42.24	10	43.48	42.45	2	29,771	0.01%
2021/03/02	49	45.47	51	43.93	43.20	-2	29,757	-0.01%
2021/02/26	29	45.59	23	45.83	44.80	6	29,441	0.02%
2021/02/25	47	44.93	75	45.51	46.50	-28	28,947	-0.10%
2021/02/24	70	43.88	76	43.04	42.90	-6	28,334	-0.02%
2021/02/23	3	44.12	12	43.75	43.40	-9	28,170	-0.03%
2021/02/22	20	43.84	22	43.71	43.50	-2	27,996	-0.01%
2021/02/19	53	42.69	45	42.94	43.25	8	27,507	0.03%
2021/02/18	13	41.74	15	42.22	42.45	-2	27,405	-0.01%
2021/02/17	24	40.85	14	40.92	40.90	10	27,170	0.04%
2021/02/05	12	38.74	5	38.62	38.65	7	26,937	0.03%
2021/02/04	2	38.98	11	39.00	38.95	-9	26,891	-0.03%
2021/02/03	2	39.90	5	39.62	39.40	-3	26,883	-0.01%
2021/02/02	0	0.00	6	39.72	39.70	-6	26,830	-0.02%
2021/02/01	24	38.95	34	38.91	39.00	-10	26,794	-0.04%
2021/01/29	6	40.63	7	40.81	40.00	-1	26,700	0.00%
2021/01/28	17	41.15	2	41.00	41.00	15	26,567	0.06%
2021/01/27	30	41.38	20	41.70	41.45	10	26,466	0.04%
2021/01/26	16	40.20	10	40.20	40.20	6	25,920	0.02%
2021/01/25	33	40.19	22	40.40	40.40	11	25,874	0.04%
2021/01/22	13	40.00	17	39.74	40.45	-4	25,767	-0.02%
2021/01/21	0	0.00	17	39.50	38.35	-17	25,526	-0.07%
2021/01/20	22	40.05	30	40.91	39.20	-8	25,271	-0.03%
2021/01/19	73	43.19	69	43.60	42.95	4	24,844	0.02%
2021/01/18	85	43.21	15	43.35	43.45	70	24,675	0.28%
2021/01/15	103	44.53	90	44.37	43.85	13	24,390	0.05%	大買/
2021/01/14	28	43.68	28	43.58	43.35	0	23,214	0.00%
2021/01/13	28	42.89	32	42.99	43.20	-4	22,781	-0.02%
2021/01/12	9	41.75	8	42.31	41.90	1	22,334	0.00%
2021/01/11	0.2	42.50	10	42.54	42.95	-9.8	22,159	-0.04%
2021/01/08	12	41.80	7.1	41.95	42.00	4.9	22,102	0.02%
2021/01/07	7	42.15	5	42.37	42.00	2	22,321	0.01%
2021/01/06	23	41.92	21	41.67	41.55	2	22,178	0.01%
2021/01/05	21	41.85	34.2	42.06	42.25	-13.2	21,936	-0.06%
2021/01/04	19.2	42.21	16	42.05	41.80	3.2	21,825	0.01%
2020/12/31	16	43.02	17	43.06	42.80	-1	21,588	0.00%
2020/12/30	15	43.75	5	43.87	43.65	10	21,398	0.05%
2020/12/29	35.2	44.24	57	44.20	43.90	-21.8	21,047	-0.10%
2020/12/28	14.1	41.33	26	42.14	42.65	-11.9	20,134	-0.06%
2020/12/25	34	42.01	12	41.80	41.70	22	19,751	0.11%
2020/12/24	9	42.62	43	42.17	42.20	-34	19,574	-0.17%
2020/12/23	30	42.66	19	42.66	42.60	11	19,383	0.06%
2020/12/22	60	42.94	58	42.73	41.80	2	19,094	0.01%
2020/12/21	15	40.78	49	41.07	41.50	-34	18,269	-0.19%
2020/12/18	11	41.54	15.1	41.18	41.10	-4.1	18,105	-0.02%
2020/12/17	30	41.52	4	41.30	41.10	26	17,956	0.14%
2020/12/16	27	42.56	29	42.93	42.50	-2	17,643	-0.01%
2020/12/15	35	42.82	37	41.88	41.60	-2	17,424	-0.01%
2020/12/14	21	43.79	4	43.76	43.40	17	17,103	0.10%
2020/12/11	96	44.01	108	44.23	44.25	-12	16,861	-0.07%	大賣/
2020/12/10	96	45.04	106	45.13	44.05	-10	15,993	-0.06%	大賣/
2020/12/09	162.3	47.23	136.3	47.36	45.70	26	15,207	0.17%	大買/大賣/
2020/12/08	32.3	44.31	93	44.55	45.70	-60.7	13,020	-0.47%
2020/12/07	92	44.01	37	43.42	43.05	55	11,934	0.46%
2020/12/04	57	43.11	51	43.44	44.30	6	11,044	0.05%
2020/12/03	7	39.86	27	41.98	42.55	-20	8,896	-0.23%
2020/12/02	13	39.15	44	38.95	38.70	-31	8,094	-0.38%
2020/12/01	52	38.65	69	38.87	38.70	-17	7,662	-0.22%
2020/11/30	54	38.57	70	38.29	37.75	-16	7,067	-0.23%
2020/11/27	1	36.00	10	36.05	36.20	-9	6,504	-0.14%
2020/11/26	25	36.06	20	36.28	36.25	5	6,560	0.08%
2020/11/25	10	34.99	9	35.12	35.25	1	6,471	0.02%
2020/11/24	31	36.00	7	35.85	35.40	24	6,440	0.37%
2020/11/23	9	35.37	20	35.52	35.95	-11	6,216	-0.18%
2020/11/20	7	34.25	11	34.18	34.35	-4	5,793	-0.07%
2020/11/19	5	33.89	20	33.91	33.85	-15	5,733	-0.26%
2020/11/18	0	0.00	1	33.45	33.40	-1	5,645	-0.02%
2020/11/17	1	33.50	2	33.50	33.50	-1	5,675	-0.02%
2020/11/16	2	33.00	0	0.00	33.15	2	5,760	0.03%
2020/11/12	1	33.00	0	0.00	32.55	1	6,027	0.02%
2020/11/09	0	0.00	1	32.55	32.55	-1	6,280	-0.02%
2020/11/06	10	32.45	6	32.73	32.40	4	6,308	0.06%
2020/11/04	0	0.00	1	32.85	32.60	-1	6,454	-0.02%
2020/11/03	10	32.80	0	0.00	32.90	10	6,647	0.15%
2020/11/02	1	32.45	4	32.09	32.50	-3	6,846	-0.04%
2020/10/30	6	32.03	0	0.00	31.65	6	6,946	0.09%
2020/10/29	3	32.05	2	32.20	32.35	1	7,069	0.01%
2020/10/28	6	33.12	1	33.05	32.85	5	7,182	0.07%
2020/10/27	13	33.35	0	0.00	33.40	13	7,980	0.16%
2020/10/26	0	0.00	3	33.62	33.55	-3	8,108	-0.04%
2020/10/23	1	33.90	2	34.00	33.90	-1	8,170	-0.01%
2020/10/22	2	34.85	3	34.30	34.20	-1	8,650	-0.01%
2020/10/21	2	34.08	1	34.30	34.00	1	8,799	0.01%
2020/10/20	0	0.00	8	34.25	34.10	-8	8,904	-0.09%
2020/10/19	2	34.50	1	34.65	34.50	1	8,956	0.01%
2020/10/16	0	0.00	4	35.14	34.50	-4	8,991	-0.04%
2020/10/15	12	35.51	24	35.62	35.60	-12	8,927	-0.13%
2020/10/14	2	33.78	6	34.12	34.25	-4	8,613	-0.05%
2020/10/13	5	33.30	14	33.33	33.45	-9	8,718	-0.10%
2020/10/12	2	33.65	2	33.55	33.50	0	8,986	0.00%
2020/10/06	2	34.55	3	34.35	34.25	-1	9,169	-0.01%
2020/10/05	0	0.00	5	34.27	34.10	-5	9,303	-0.05%
2020/09/30	1	33.65	2	34.03	34.15	-1	9,459	-0.01%
2020/09/29	5	33.95	5	33.75	33.75	0	9,617	0.00%
2020/09/28	4	34.00	1	34.00	33.90	3	9,959	0.03%
2020/09/25	3	33.13	15	32.68	33.25	-12	10,610	-0.11%
2020/09/24	2	33.83	15	33.88	33.35	-13	11,107	-0.12%
2020/09/22	6	34.50	2.1	34.74	34.55	3.9	11,169	0.03%
2020/09/21	2	35.25	2	35.05	34.90	0	11,158	0.00%
2020/09/18	1	35.85	2	36.05	35.75	-1	11,133	-0.01%
2020/09/17	0	0.00	5	35.90	36.10	-5	11,111	-0.04%
2020/09/16	18	35.65	1	35.65	35.45	17	10,976	0.15%
2020/09/15	2	35.38	2	35.48	35.30	0	10,937	0.00%
2020/09/14	0	0.00	5	35.28	35.10	-5	11,011	-0.05%
2020/09/11	6	35.20	7	35.20	35.05	-1	11,033	-0.01%
2020/09/10	9	35.82	1	35.95	35.45	8	11,042	0.07%
2020/09/09	8	34.88	19	35.48	35.90	-11	11,088	-0.10%
2020/09/08	9	35.11	6	35.03	35.25	3	11,062	0.03%
2020/09/07	53.1	36.76	21	36.53	35.50	32.1	11,222	0.29%
2020/09/04	14	35.29	11	35.70	36.00	3	10,950	0.03%
2020/09/03	19	35.58	5	36.00	35.35	14	10,853	0.13%
2020/09/02	19	34.88	13	35.34	35.60	6	10,878	0.06%
2020/09/01	12	34.69	9	34.89	34.85	3	11,131	0.03%
2020/08/31	10	34.52	9	34.71	34.80	1	10,967	0.01%
2020/08/28	3	34.12	2	34.43	34.40	1	10,840	0.01%
2020/08/27	5	34.42	15	34.72	35.15	-10	10,857	-0.09%
2020/08/26	0	0.00	125	33.89	33.90	-125	10,986	-1.14%	大賣/鉅額交易
2020/08/25	0	0.00	2	33.60	33.60	-2	11,005	-0.02%
2020/08/24	0	0.00	5	33.49	33.45	-5	11,001	-0.05%
2020/08/21	1	33.45	4	33.45	33.65	-3	11,014	-0.03%
2020/08/20	30	33.08	24	32.84	33.00	6	11,012	0.05%
2020/08/19	13	36.18	11	35.81	35.65	2	10,851	0.02%
2020/08/18	48	36.81	29	36.96	36.45	19	10,844	0.18%
2020/08/17	3	36.65	17	36.70	36.85	-14	10,705	-0.13%
2020/08/14	10	35.25	2	35.50	35.40	8	10,541	0.08%
2020/08/13	12	35.60	5	35.29	35.20	7	10,583	0.07%
2020/08/12	0	0.00	1	35.65	35.55	-1	10,578	-0.01%
2020/08/11	3	36.07	10	35.62	35.40	-7	10,619	-0.07%
2020/08/10	24	35.88	0	0.00	35.20	24	10,633	0.23%
2020/08/07	10	36.34	6	36.23	35.75	4	10,730	0.04%
2020/08/06	19	37.21	8	37.32	37.45	11	10,749	0.10%
2020/08/05	112	37.32	10	37.18	36.90	102	10,688	0.95%	大買/鉅額交易
2020/08/04	1	37.20	11.1	37.17	37.10	-10.1	10,597	-0.10%
2020/08/03	4	36.73	7	36.90	36.85	-3	10,564	-0.03%
2020/07/31	50.9	37.25	139	37.27	37.15	-88.1	10,441	-0.84%	大賣/
2020/07/30	28	35.94	2	36.13	36.35	26	9,654	0.27%
2020/07/29	8	35.69	3	35.60	35.50	5	9,631	0.05%
2020/07/28	69	35.92	28	35.79	35.65	41	9,736	0.42%
2020/07/27	2	35.35	0	0.00	35.25	2	9,497	0.02%
2020/07/24	2	34.43	13	34.68	34.25	-11	9,370	-0.12%
2020/07/23	3	35.00	1	35.35	34.85	2	9,367	0.02%
2020/07/22	0	0.00	6	35.10	35.05	-6	9,487	-0.06%
2020/07/21	3	35.37	4	34.93	34.85	-1	9,454	-0.01%
2020/07/20	2	34.30	11	34.34	34.50	-9	9,423	-0.10%
2020/07/17	19	35.13	4	34.85	34.85	15	9,443	0.16%
2020/07/16	26	35.14	23	35.18	35.60	3	9,483	0.03%
2020/07/15	11	33.97	9	34.15	34.20	2	9,227	0.02%
2020/07/14	5	33.65	4	33.84	33.50	1	9,231	0.01%
2020/07/13	3	34.25	8	34.36	34.30	-5	9,247	-0.05%
2020/07/10	13	35.84	15	35.85	35.55	-2	9,270	-0.02%
2020/07/09	36	36.94	7	36.91	36.70	29	9,162	0.32%
2020/07/08	1	37.35	10	37.34	37.20	-9	9,011	-0.10%
2020/07/07	95	37.26	26	37.48	37.00	69	8,909	0.77%
2020/07/06	88	38.69	64	38.69	38.55	24	8,697	0.28%
2020/07/03	68	35.48	20	35.12	36.45	48	8,188	0.59%
2020/07/02	4	34.13	29	34.14	34.20	-25	7,697	-0.32%
2020/07/01	30	33.83	33	33.91	33.80	-3	7,699	-0.04%
2020/06/30	4	33.43	2	33.50	33.40	2	7,723	0.03%
2020/06/29	4	33.03	4	33.20	33.00	0	7,759	0.00%
2020/06/24	5	33.36	0	0.00	33.30	5	7,783	0.06%
2020/06/23	0	0.00	3	33.55	33.55	-3	7,879	-0.04%
2020/06/22	7	33.55	20	33.55	33.50	-13	7,964	-0.16%
2020/06/19	8	34.00	10	33.93	33.60	-2	8,082	-0.02%
2020/06/18	7	33.41	1	33.35	33.50	6	8,038	0.07%
2020/06/17	11	33.63	0	0.00	33.75	11	8,047	0.14%
2020/06/16	10	33.87	12	33.95	33.95	-2	8,149	-0.02%
2020/06/15	12	33.46	0	0.00	33.30	12	8,200	0.15%
2020/06/12	24	33.96	32	34.09	34.15	-8	8,265	-0.10%
2020/06/11	13	33.00	9	32.65	32.75	4	8,149	0.05%
2020/06/10	5	33.69	6	33.59	33.70	-1	8,183	-0.01%
2020/06/09	21	34.02	6	34.02	33.90	15	8,370	0.18%
2020/06/08	16	34.81	19	34.88	34.85	-3	8,405	-0.04%
2020/06/05	2	33.95	2	33.90	33.90	0	8,023	0.00%
2020/06/04	8	33.77	2	34.00	33.60	6	8,147	0.07%
2020/06/03	2	34.18	9	34.21	34.15	-7	8,189	-0.09%
2020/06/02	8	34.21	13	34.39	34.55	-5	8,115	-0.06%
2020/06/01	0	0.00	4	33.35	33.60	-4	7,927	-0.05%
2020/05/29	6	32.92	5	33.06	32.75	1	7,968	0.01%
2020/05/28	2	33.53	6	33.33	33.10	-4	8,140	-0.05%
2020/05/27	9	33.15	7	33.14	33.20	2	8,364	0.02%
2020/05/26	3	33.75	2	34.03	33.50	1	8,744	0.01%
2020/05/25	2	32.38	10	33.26	33.70	-8	8,973	-0.09%
2020/05/22	10	32.90	0	0.00	32.60	10	8,967	0.11%
2020/05/21	14	33.76	1	33.75	33.65	13	8,967	0.14%
2020/05/20	0	0.00	1	33.65	33.55	-1	9,054	-0.01%
2020/05/19	16	32.87	14	32.98	33.20	2	9,104	0.02%
2020/05/18	6	32.70	15	32.80	32.40	-9	9,309	-0.10%
2020/05/15	8	33.88	12	33.81	33.45	-4	9,366	-0.04%
2020/05/14	28	34.18	15	34.20	33.70	13	9,582	0.14%
2020/05/13	10	33.97	45	34.16	34.40	-35	9,598	-0.36%
2020/05/12	5	33.57	6	33.43	33.40	-1	9,448	-0.01%
2020/05/11	5	32.96	8	32.91	33.05	-3	9,464	-0.03%
2020/05/08	18	33.34	20	33.27	32.70	-2	9,395	-0.02%
2020/05/07	0	0.00	3	32.77	32.70	-3	9,277	-0.03%
2020/05/06	7	32.54	6	32.44	32.35	1	9,233	0.01%
2020/05/05	29	32.93	14	32.88	32.55	15	9,207	0.16%
2020/05/04	23	32.66	13	32.34	32.85	10	9,141	0.11%
2020/04/30	19	31.82	22	32.22	32.70	-3	8,989	-0.03%
2020/04/29	7	30.96	3	30.90	30.90	4	8,825	0.05%
2020/04/28	7	30.89	1	31.50	30.95	6	8,819	0.07%
2020/04/27	8	30.44	23	30.42	30.70	-15	8,850	-0.17%
2020/04/23	8	29.31	0	0.00	29.30	8	8,710	0.09%
2020/04/22	0	0.00	1	29.10	29.05	-1	8,702	-0.01%
2020/04/21	4	29.88	26	29.58	28.75	-22	8,808	-0.25%
2020/04/20	0	0.00	1	29.00	29.00	-1	8,715	-0.01%
2020/04/17	12	28.93	13	29.27	28.80	-1	8,765	-0.01%
2020/04/16	3	28.95	0	0.00	29.10	3	8,703	0.03%
2020/04/15	19	29.18	26	29.08	29.05	-7	8,664	-0.08%
2020/04/14	6	28.67	2	28.60	28.65	4	8,655	0.05%
2020/04/13	2	28.10	1	28.35	28.00	1	8,677	0.01%
2020/04/10	0	0.00	1	28.55	28.30	-1	8,761	-0.01%
2020/04/09	9	28.52	1	28.70	28.45	8	9,015	0.09%
2020/04/08	5	28.64	7	28.68	28.90	-2	9,001	-0.02%
2020/04/07	6	27.18	0	0.00	27.30	6	8,905	0.07%
2020/04/06	2	26.35	5	26.44	26.60	-3	9,145	-0.03%
2020/03/31	5	26.10	5	25.85	25.95	0	9,491	0.00%
2020/03/27	1	25.75	3	26.75	25.60	-2	9,646	-0.02%
2020/03/26	2	25.93	6	26.33	26.05	-4	9,570	-0.04%
2020/03/25	7	25.95	3	25.97	26.00	4	9,519	0.04%
2020/03/24	5	24.15	2	23.83	23.90	3	9,452	0.03%
2020/03/23	3	22.62	0	0.00	22.60	3	9,873	0.03%
2020/03/20	1	23.90	2	24.30	24.30	-1	10,014	-0.01%
2020/03/19	10	23.42	13	23.69	22.55	-3	10,038	-0.03%
2020/03/18	13	25.72	2	25.10	25.05	11	10,011	0.11%
2020/03/17	9	25.33	28	25.39	25.05	-19	10,270	-0.18%
2020/03/16	15	27.38	13	27.61	26.45	2	10,196	0.02%
2020/03/13	27	27.55	18	27.28	27.90	9	10,206	0.09%
2020/03/12	22	29.96	9	30.14	30.20	13	10,016	0.13%
2020/03/11	5	33.09	15	33.04	32.40	-10	10,010	-0.10%
2020/03/10	3	32.62	0	0.00	33.05	3	10,412	0.03%
2020/03/09	9	33.47	11	33.50	33.00	-2	10,701	-0.02%
2020/03/06	6	34.79	7	34.97	34.75	-1	10,583	-0.01%
2020/03/04	1	34.85	1	35.45	34.85	0	10,516	0.00%
2020/03/03	7	35.58	18	35.27	35.15	-11	10,472	-0.11%
2020/03/02	33	34.95	18	35.09	35.50	15	10,424	0.14%
2020/02/27	21	35.22	8	35.69	34.15	13	10,167	0.13%
2020/02/26	6	35.34	90	35.41	36.00	-84	9,735	-0.86%
2020/02/25	7	34.84	1	34.95	35.15	6	9,448	0.06%
2020/02/24	8	35.06	3	35.08	35.00	5	9,393	0.05%
2020/02/21	14	35.14	7	35.16	35.40	7	9,348	0.07%
2020/02/20	20	35.29	0	0.00	35.00	20	9,230	0.22%
2020/02/19	6	35.34	9	35.31	35.30	-3	9,113	-0.03%
2020/02/18	14	34.71	1	34.60	34.65	13	8,882	0.15%
2020/02/17	7	34.81	11	35.16	34.65	-4	8,773	-0.05%
2020/02/14	13	34.06	22	34.16	34.00	-9	8,475	-0.11%
2020/02/13	29	33.67	7	33.67	33.50	22	8,308	0.26%
2020/02/12	27	33.76	8	33.60	33.60	19	8,348	0.23%
2020/02/11	0	0.00	6.2	32.13	32.20	-6.2	8,274	-0.07%
2020/02/10	6	31.43	2	31.33	31.60	4	8,344	0.05%
2020/02/07	3	31.95	0	0.00	31.85	3	8,493	0.04%
2020/02/06	0	0.00	5	32.20	32.40	-5	8,669	-0.06%
2020/02/05	12	32.05	9	32.29	31.80	3	8,800	0.03%
2020/02/04	0	0.00	23	31.92	32.10	-23	8,800	-0.26%
2020/02/03	29.1	29.88	29	30.72	31.20	0.1	8,871	0.00%
2020/01/31	8	32.78	1	32.50	32.50	7	8,827	0.08%
2020/01/30	20.1	32.66	0	0.00	32.25	20.1	9,107	0.22%
2020/01/20	10	35.80	5	35.85	35.80	5	9,084	0.06%
2020/01/17	0	0.00	17.1	35.65	35.45	-17.1	9,265	-0.18%
2020/01/16	10	35.55	11	35.69	35.45	-1	9,526	-0.01%
2020/01/15	13	35.65	13	35.70	35.55	0	9,835	0.00%
2020/01/14	4.1	35.44	3	35.38	35.40	1.1	9,947	0.01%
2020/01/13	6	34.65	7	34.94	35.15	-1	10,704	-0.01%
2020/01/10	3	34.08	0	0.00	34.15	3	11,060	0.03%
2020/01/09	0	0.00	2	34.50	34.30	-2	11,048	-0.02%
2020/01/08	13	34.10	4	34.00	34.00	9	11,063	0.08%
2020/01/07	16	34.98	17	34.94	34.80	-1	11,090	-0.01%
2020/01/06	19	35.56	13	35.39	35.20	6	11,228	0.05%
2020/01/03	33	36.87	47	37.18	36.25	-14	11,149	-0.13%
2020/01/02	9	36.89	6	36.98	36.90	3	10,906	0.03%
2019/12/31	45	36.65	3	36.50	36.35	42	10,825	0.39%
2019/12/30	30	37.31	8	37.28	37.10	22	10,750	0.20%
2019/12/27	22	37.00	16	37.10	37.30	6	10,473	0.06%
2019/12/26	7	36.09	2	36.10	35.80	5	10,121	0.05%
2019/12/25	22	36.56	26	36.25	36.10	-4	10,177	-0.04%
2019/12/24	7	35.76	11	35.66	35.80	-4	10,039	-0.04%
2019/12/23	12	36.08	15	35.98	36.10	-3	10,132	-0.03%
2019/12/20	1	36.00	4	36.16	35.90	-3	10,247	-0.03%
2019/12/19	5	35.91	1	35.75	35.90	4	10,473	0.04%
2019/12/18	23	37.02	38	36.71	36.30	-15	10,454	-0.14%
2019/12/17	5	36.11	9	36.53	36.60	-4	10,055	-0.04%
2019/12/16	26	36.06	19	36.23	36.05	7	10,068	0.07%
2019/12/13	6	35.52	3	35.77	35.60	3	9,918	0.03%
2019/12/12	14	36.18	14	35.82	35.50	0	9,803	0.00%
2019/12/11	14	35.42	11	35.50	35.50	3	9,404	0.03%
2019/12/10	4	35.66	8	35.68	35.75	-4	9,363	-0.04%
2019/12/09	22	35.37	23	35.43	35.30	-1	9,240	-0.01%
2019/12/06	16	35.38	11	35.27	35.55	5	9,233	0.05%
2019/12/05	38	35.59	36	35.68	35.25	2	9,090	0.02%
2019/12/04	16	34.73	36	34.89	34.85	-20	8,701	-0.23%
2019/12/02	6	33.08	0	0.00	33.05	6	8,328	0.07%
2019/11/29	1	33.45	0	0.00	33.45	1	8,386	0.01%
2019/11/28	1	33.75	2	33.80	33.80	-1	8,410	-0.01%
2019/11/27	3	34.30	5	34.14	34.10	-2	8,529	-0.02%
2019/11/22	1	33.05	1	33.05	33.05	0	8,719	0.00%
2019/11/21	2	33.00	1	33.25	33.25	1	8,766	0.01%
2019/11/20	2	33.20	0	0.00	33.15	2	8,779	0.02%
2019/11/19	1	33.30	1	33.60	33.60	0	8,826	0.00%
2019/11/14	4	32.90	5	32.90	33.00	-1	9,074	-0.01%
2019/11/12	1	33.25	0	0.00	33.60	1	9,106	0.01%
2019/11/11	11	33.34	0	0.00	33.00	11	9,114	0.12%
2019/11/08	15	34.39	0	0.00	34.30	15	9,043	0.17%
2019/11/07	7	35.22	2	35.65	35.05	5	9,033	0.06%
2019/11/06	10	35.84	1	36.40	35.75	9	9,078	0.10%
2019/11/05	8	36.20	1	36.25	36.00	7	8,993	0.08%
2019/11/04	0	0.00	14	36.01	35.80	-14	8,863	-0.16%
2019/11/01	2	34.90	7	35.66	35.70	-5	8,740	-0.06%
2019/10/31	10	35.15	57	35.17	35.05	-47	8,780	-0.54%
2019/10/30	13	35.80	15	35.90	35.80	-2	8,690	-0.02%
2019/10/29	41	36.26	52	36.26	36.05	-11	8,683	-0.13%
2019/10/28	22	35.72	2	35.80	35.60	20	8,555	0.23%
2019/10/25	31	36.09	56.1	36.21	35.50	-25.1	8,580	-0.29%
2019/10/24	29	36.37	26	36.55	36.70	3	8,427	0.04%
2019/10/23	79	36.52	19	36.49	36.35	60	8,296	0.72%
2019/10/22	21	36.13	5	36.27	36.15	16	8,261	0.19%
2019/10/21	51	36.09	67	36.23	36.30	-16	8,106	-0.20%
2019/10/18	11	34.30	75	34.47	34.80	-64	7,458	-0.86%
2019/10/17	2	33.38	2	33.55	33.45	0	7,237	0.00%
2019/10/16	10	33.28	2	33.45	33.20	8	7,345	0.11%
2019/10/15	15	33.57	16	34.01	33.40	-1	7,326	-0.01%
2019/10/14	5	33.93	29	34.01	33.75	-24	7,233	-0.33%
2019/10/09	1	32.70	0	0.00	32.70	1	7,081	0.01%
2019/10/08	6	32.96	11	33.17	32.90	-5	7,118	-0.07%
2019/10/07	6	33.58	3	33.45	33.45	3	7,175	0.04%
2019/10/04	13	33.98	2	33.85	33.85	11	7,280	0.15%
2019/10/03	2	33.70	7	34.09	34.10	-5	7,323	-0.07%
2019/10/02	7	33.83	9	33.80	33.90	-2	7,419	-0.03%
2019/10/01	18	34.39	28	34.30	34.60	-10	7,428	-0.13%
2019/09/26	19	34.29	40	34.97	34.10	-21	7,535	-0.28%
2019/09/25	3	34.40	13	34.43	34.50	-10	7,686	-0.13%
2019/09/24	5	34.56	22	34.44	34.15	-17	7,755	-0.22%
2019/09/23	1	33.55	7	33.61	33.75	-6	7,525	-0.08%
2019/09/20	14	33.65	16	33.56	33.45	-2	7,554	-0.03%
2019/09/19	35	33.31	50.8	33.15	33.50	-15.8	7,653	-0.21%
2019/09/18	0	0.00	2	32.63	32.55	-2	7,571	-0.03%
2019/09/17	0	0.00	8	32.43	32.50	-8	7,640	-0.10%
2019/09/16	5	32.21	3	32.27	32.20	2	7,696	0.03%
2019/09/12	5	32.30	5	32.47	32.20	0	7,842	0.00%
2019/09/11	1	32.00	1	32.05	31.90	0	7,914	0.00%
2019/09/10	2	31.95	2	31.88	31.90	0	8,037	0.00%
2019/09/09	4	32.68	1	32.45	32.35	3	8,377	0.04%
2019/09/06	15	33.00	12	33.26	32.90	3	8,430	0.04%
2019/09/05	5	32.87	7	32.94	32.90	-2	8,426	-0.02%
2019/09/04	4	32.80	7	32.77	32.85	-3	8,683	-0.03%
2019/09/03	18	32.86	2.2	32.51	32.50	15.8	8,754	0.18%
2019/09/02	3	32.60	6	32.59	32.70	-3	8,710	-0.03%
2019/08/30	8	32.91	5	32.10	32.10	3	8,713	0.03%
2019/08/29	3	32.23	3	32.23	32.30	0	8,640	0.00%
2019/08/28	10	32.29	8	32.40	32.55	2	8,568	0.02%
2019/08/27	1	31.40	3	31.47	31.40	-2	8,406	-0.02%
2019/08/26	10	31.57	1	31.55	31.50	9	8,466	0.11%
2019/08/23	1	32.40	1	32.40	32.40	0	8,468	0.00%
2019/08/22	2	32.58	54	32.49	32.40	-52	8,490	-0.61%
2019/08/21	4	32.83	4	32.90	32.70	0	8,500	0.00%
2019/08/20	2	33.13	1	32.95	32.90	1	8,487	0.01%
2019/08/19	0	0.00	3	33.40	33.40	-3	8,459	-0.04%
2019/08/16	6	32.40	3	32.25	32.50	3	8,412	0.04%
2019/08/15	10	31.81	6	31.70	31.85	4	8,490	0.05%
2019/08/14	0	0.00	2	32.80	32.50	-2	8,552	-0.02%
2019/08/13	3	32.80	12	32.51	32.50	-9	8,640	-0.10%
2019/08/12	10	32.50	14	32.13	32.45	-4	8,721	-0.05%
2019/08/08	6.1	33.14	9	32.97	32.85	-2.9	8,736	-0.03%
2019/08/07	3	33.65	1	33.70	33.20	2	8,803	0.02%
2019/08/06	4	33.50	3	33.80	34.15	1	8,983	0.01%
2019/08/05	9	34.23	1	34.50	33.85	8	9,305	0.09%
2019/08/02	11	34.76	3	34.73	34.55	8	9,570	0.08%
2019/08/01	0	0.00	2	35.75	35.75	-2	9,723	-0.02%
2019/07/31	4	36.01	6	35.93	36.20	-2	9,932	-0.02%
2019/07/30	19	36.03	15	35.85	35.60	4	9,958	0.04%
2019/07/29	5.4	37.09	2	37.25	37.05	3.4	9,899	0.03%
2019/07/26	3	36.95	8	36.91	37.00	-5	9,916	-0.05%
2019/07/25	4.8	36.67	3	37.02	36.90	1.8	9,947	0.02%
2019/07/24	48	36.89	51	37.19	36.80	-3	10,024	-0.03%
2019/07/23	4	36.24	5	36.11	36.10	-1	10,242	-0.01%
2019/07/22	2	36.63	3	36.57	36.50	-1	10,750	-0.01%
2019/07/19	13	35.72	5	35.83	36.05	8	11,077	0.07%
2019/07/18	10	34.92	5	34.69	34.50	5	11,053	0.05%
2019/07/17	3	35.65	3	35.87	35.65	0	11,077	0.00%
2019/07/16	1	36.15	0	0.00	35.90	1	11,708	0.01%
2019/07/15	5	35.82	3	35.53	35.70	2	11,875	0.02%
2019/07/12	17	35.67	5	35.64	35.40	12	12,082	0.10%
2019/07/11	13	35.77	7	35.84	35.60	6	12,129	0.05%
2019/07/10	8	37.54	4	37.53	37.60	4	12,100	0.03%
2019/07/09	13	37.56	0	0.00	37.40	13	12,054	0.11%
2019/07/08	5	38.31	13	37.98	38.05	-8	12,117	-0.07%
2019/07/05	4	37.51	12	37.65	37.80	-8	12,158	-0.07%
2019/07/04	9	37.46	11	37.42	37.55	-2	12,166	-0.02%
2019/07/03	28	36.81	10	36.96	36.90	18	12,483	0.14%
2019/07/02	46	36.67	38	37.18	37.10	8	12,517	0.06%
2019/07/01	8	36.33	14	36.35	36.45	-6	12,550	-0.05%
2019/06/28	1	35.10	2	35.00	35.35	-1	12,808	-0.01%
2019/06/27	4	35.00	4	35.01	35.15	0	13,119	0.00%
2019/06/26	22	34.63	9	34.49	34.70	13	13,074	0.10%
2019/06/25	18	35.41	14	35.30	35.30	4	13,030	0.03%
2019/06/24	10	35.45	15	35.34	36.00	-5	12,960	-0.04%
2019/06/21	3	35.55	3	35.47	35.05	0	12,923	0.00%
2019/06/20	9	35.94	11	35.96	35.70	-2	12,880	-0.02%
2019/06/19	9	35.42	11	35.54	35.55	-2	12,826	-0.02%
2019/06/18	32	35.27	31	34.92	35.05	1	12,825	0.01%
2019/06/17	28	35.86	19	35.70	35.50	9	12,844	0.07%
2019/06/14	7	34.79	6	34.81	34.40	1	12,517	0.01%
2019/06/13	5	34.14	6	34.28	34.25	-1	12,543	-0.01%
2019/06/12	17	34.86	15	34.95	34.60	2	12,564	0.02%
2019/06/11	9	33.76	8	33.74	34.05	1	12,406	0.01%
2019/06/10	3	33.22	2	33.28	33.25	1	12,391	0.01%
2019/06/06	7	32.78	3	33.08	32.80	4	12,525	0.03%
2019/06/05	7	34.00	9	33.92	33.10	-2	12,542	-0.02%
2019/06/04	6	33.38	3	33.50	33.50	3	12,606	0.02%
2019/06/03	3	32.90	3	33.12	33.25	0	12,833	0.00%
2019/05/31	8	33.62	6	33.59	33.50	2	13,007	0.02%
2019/05/30	19	33.06	16	32.93	33.15	3	13,059	0.02%
2019/05/29	11	32.30	4	32.35	32.30	7	13,289	0.05%
2019/05/28	7	32.74	6	32.75	32.95	1	13,695	0.01%
2019/05/27	4	32.95	4	33.11	32.90	0	14,182	0.00%
2019/05/24	14	33.48	8	33.62	33.05	6	14,485	0.04%
2019/05/23	6	33.12	7	33.23	33.30	-1	14,617	-0.01%
2019/05/22	13	34.40	15	34.46	33.90	-2	14,824	-0.01%
2019/05/21	14	33.04	13	33.04	33.90	1	15,197	0.01%
2019/05/20	12	33.24	6	33.56	33.05	6	15,278	0.04%
2019/05/17	11	34.28	14	34.23	33.80	-3	15,570	-0.02%
2019/05/16	7	34.49	18	34.61	33.80	-11	15,910	-0.07%
2019/05/15	13	35.05	10	35.24	34.90	3	16,886	0.02%
2019/05/14	22	33.54	21	33.85	35.25	1	17,494	0.01%
2019/05/13	45	34.89	19	34.99	33.80	26	17,719	0.15%
2019/05/10	23	37.33	18	37.12	36.60	5	17,580	0.03%
2019/05/09	28	37.98	16	38.30	37.25	12	17,423	0.07%
2019/05/08	40	38.74	41	38.86	38.90	-1	17,313	-0.01%
2019/05/07	4	38.43	9	38.58	38.40	-5	17,407	-0.03%
2019/05/06	33	38.30	12	38.51	38.15	21	17,976	0.12%
2019/05/03	13	39.34	12	39.48	39.35	1	17,943	0.01%
2019/05/02	24	39.00	19	39.09	38.90	5	17,968	0.03%
2019/04/30	31	38.37	39	38.68	39.05	-8	18,100	-0.04%
2019/04/29	74	39.32	66	39.29	38.55	8	17,988	0.04%
2019/04/26	22	40.76	10	40.62	41.15	12	17,730	0.07%
2019/04/25	31	40.43	26	40.46	40.55	5	17,250	0.03%
2019/04/24	9	39.69	13	39.78	39.40	-4	16,889	-0.02%
2019/04/23	27	39.11	15	39.27	39.00	12	16,911	0.07%
2019/04/22	45	40.20	34	40.72	39.25	11	17,008	0.06%
2019/04/19	13	38.55	76	38.89	39.00	-63	16,563	-0.38%
2019/04/18	24	38.35	37	38.79	37.85	-13	16,598	-0.08%
2019/04/17	7.3	38.32	18	38.37	38.25	-10.7	16,622	-0.06%
2019/04/16	8	37.81	16	37.92	38.05	-8	16,677	-0.05%
2019/04/15	16	37.52	17	37.74	37.30	-1	16,926	-0.01%
2019/04/12	35	37.46	16	37.60	37.25	19	17,317	0.11%
2019/04/11	58	38.37	11	38.37	38.10	47	17,415	0.27%
2019/04/10	8	39.18	3	39.35	39.35	5	17,356	0.03%
2019/04/09	37.6	40.00	37	40.13	39.60	0.6	17,404	0.00%
2019/04/08	50	39.51	31	39.81	39.30	19	17,317	0.11%
2019/04/03	18	39.61	11	39.39	39.20	7	17,378	0.04%
2019/04/02	24	38.87	39	39.15	39.45	-15	17,400	-0.09%
2019/04/01	48	38.08	41	37.53	37.90	7	17,263	0.04%
2019/03/29	5	36.75	4	36.73	36.90	1	17,149	0.01%
2019/03/28	14	37.00	9	37.17	36.55	5	17,823	0.03%
2019/03/27	6	36.87	0	0.00	36.80	6	18,695	0.03%
2019/03/26	8	36.98	3	37.23	36.90	5	19,704	0.03%
2019/03/25	2	36.50	3	36.30	36.70	-1	20,382	0.00%
2019/03/22	26	37.08	23	37.32	37.10	3	20,597	0.01%
2019/03/21	18	37.07	6	37.03	36.75	12	20,876	0.06%
2019/03/20	9	37.01	19	37.03	37.10	-10	21,208	-0.05%
2019/03/19	7	36.48	5	36.49	36.45	2	21,697	0.01%
2019/03/18	7	36.28	5	36.24	36.25	2	22,043	0.01%
2019/03/15	13	37.01	13	36.90	36.70	0	22,301	0.00%
2019/03/14	12	36.68	5	36.91	36.45	7	22,583	0.03%
2019/03/13	3	37.05	0	0.00	37.10	3	23,091	0.01%
2019/03/12	6	37.66	68	37.68	37.35	-62	23,411	-0.26%
2019/03/11	8	37.48	27	37.44	37.30	-19	23,766	-0.08%
2019/03/08	16	36.77	17	36.90	37.25	-1	24,548	0.00%
2019/03/07	7	37.71	4	37.25	37.05	3	25,184	0.01%
2019/03/06	6	39.24	6	39.34	38.65	0	26,262	0.00%
2019/03/05	8	38.86	8	38.92	38.60	0	27,112	0.00%
2019/03/04	17	39.33	6	39.52	38.95	11	28,054	0.04%
2019/02/27	18	39.33	27	39.20	39.50	-9	28,110	-0.03%
2019/02/26	27	38.87	39	39.04	38.60	-12	28,202	-0.04%
2019/02/25	21	37.80	20	37.98	37.80	1	28,383	0.00%
2019/02/22	16	39.29	11	39.42	38.75	5	29,437	0.02%
2019/02/21	26	39.10	15	38.92	39.40	11	29,463	0.04%
2019/02/20	45	40.16	29	40.39	39.50	16	29,489	0.05%
2019/02/19	10	39.17	16	39.17	39.50	-6	29,660	-0.02%
2019/02/18	29	39.52	14	39.66	39.20	15	30,192	0.05%
2019/02/15	30	38.94	31	39.03	38.80	-1	30,612	0.00%
2019/02/14	179	39.83	212	40.27	39.80	-33	30,775	-0.11%	大買/大賣/
2019/02/13	32	37.34	52	37.80	38.75	-20	30,306	-0.07%
2019/02/12	48	35.36	34	35.41	35.25	14	30,182	0.05%
2019/02/11	9	34.41	9	34.44	34.35	0	31,029	0.00%
2019/01/30	15	33.67	7	33.86	33.40	8	31,892	0.03%
2019/01/29	12	33.49	39	33.33	33.40	-27	32,202	-0.08%
2019/01/28	47	34.51	34	34.68	34.25	13	32,566	0.04%
2019/01/25	35	34.14	81	33.96	34.30	-46	33,389	-0.14%
2019/01/24	5	32.57	20	32.71	32.65	-15	34,287	-0.04%
2019/01/23	50	32.33	22	32.36	32.25	28	34,578	0.08%
2019/01/22	12	32.52	15	32.54	32.60	-3	34,995	-0.01%
2019/01/21	14	32.30	4	32.35	32.20	10	35,430	0.03%
2019/01/18	19	31.63	17	31.74	32.20	2	35,828	0.01%
2019/01/17	6	32.41	5	32.53	32.00	1	36,054	0.00%
2019/01/16	10	32.50	12	32.58	32.60	-2	36,365	-0.01%
2019/01/15	16	32.00	13	32.06	32.05	3	36,476	0.01%
2019/01/14	20	32.00	11	32.02	31.85	9	36,612	0.02%
2019/01/11	53	33.66	21	33.40	32.95	32	36,713	0.09%
2019/01/10	16	33.94	16	34.02	33.40	0	36,865	0.00%
2019/01/09	19	33.46	15	33.51	33.40	4	37,074	0.01%
2019/01/08	16	33.48	17	33.37	33.35	-1	37,626	0.00%
2019/01/07	21	33.21	37	33.22	33.55	-16	37,762	-0.04%
2019/01/04	29	30.64	29	30.61	31.50	0	38,001	0.00%
2019/01/03	18	32.86	17	32.79	32.00	1	37,814	0.00%
2019/01/02	6	33.69	9	33.68	33.50	-3	38,184	-0.01%
2018/12/28	11	33.49	3	33.53	33.50	8	38,634	0.02%
2018/12/27	18	33.96	20	34.08	33.50	-2	39,107	-0.01%
2018/12/26	16	33.12	8	33.49	32.50	8	39,032	0.02%
2018/12/25	21	33.15	24	33.13	33.40	-3	39,341	-0.01%
2018/12/24	19	33.94	14	34.05	34.40	5	39,312	0.01%
2018/12/22	7	34.21	2	34.48	34.65	5	39,298	0.01%
2018/12/21	22	34.55	19	34.79	35.45	3	39,507	0.01%
2018/12/20	80	33.68	45	33.83	33.60	35	39,119	0.09%
2018/12/19	63	36.12	45	36.01	35.20	18	38,481	0.05%
2018/12/18	72	38.56	37	39.40	37.60	35	38,498	0.09%
2018/12/17	33	40.80	24	40.81	40.50	9	38,648	0.02%
2018/12/14	37	41.19	36	41.46	40.70	1	38,836	0.00%
2018/12/13	16	42.18	8	42.24	42.30	8	38,818	0.02%
2018/12/12	48	42.22	114	42.07	41.85	-66	38,745	-0.17%	大賣/
2018/12/11	13	41.46	8	41.76	40.55	5	38,901	0.01%
2018/12/10	12	39.97	8	40.26	41.45	4	39,090	0.01%
2018/12/07	13	40.94	8	41.24	40.90	5	39,058	0.01%
2018/12/06	44	40.39	21	40.70	40.15	23	39,164	0.06%
2018/12/05	36	41.65	33	41.94	41.90	3	39,076	0.01%
2018/12/04	21	43.34	25	43.40	43.20	-4	39,419	-0.01%
2018/12/03	23	44.90	31	44.76	44.20	-8	39,430	-0.02%
2018/11/30	19	42.57	22	42.65	43.20	-3	38,819	-0.01%
2018/11/29	50	41.76	84	41.77	42.50	-34	38,225	-0.09%
2018/11/28	37	40.09	62	40.05	39.85	-25	37,146	-0.07%
2018/11/27	50	39.54	43	39.45	39.40	7	36,504	0.02%
2018/11/26	19.3	38.18	31	38.24	38.20	-11.7	35,653	-0.03%
2018/11/23	46	38.49	33	38.43	37.35	13	35,760	0.04%
2018/11/22	65	38.88	62	38.77	38.15	3	35,578	0.01%
2018/11/21	75	39.61	67	39.59	39.50	8	35,256	0.02%
2018/11/20	34	37.68	27	37.51	37.45	7	34,251	0.02%
2018/11/19	4	37.23	5	37.41	37.70	-1	34,401	0.00%
2018/11/16	38	37.73	28	37.70	36.75	10	34,265	0.03%
2018/11/15	68	36.94	63	37.05	37.70	5	33,749	0.01%
2018/11/14	205	37.60	179	37.46	37.00	26	33,259	0.08%	大買/大賣/
2018/11/13	26	37.27	45	37.67	38.35	-19	32,871	-0.06%
2018/11/12	42	37.22	47.1	37.20	37.80	-5.1	32,467	-0.02%
2018/11/09	66	36.75	65	36.80	37.00	1	32,209	0.00%
2018/11/08	112	37.11	93	37.07	36.25	19	31,899	0.06%	大買/
2018/11/07	121	34.33	234	34.65	35.80	-113	31,002	-0.36%	大買/大賣/鉅額交易
2018/11/06	70	32.93	26	33.25	32.55	44	30,328	0.14%
2018/11/05	24	33.36	16	33.57	34.05	8	30,079	0.03%
2018/11/02	126	33.43	83	33.22	33.30	43	29,779	0.14%	大買/
2018/11/01	139	33.17	175	33.01	32.75	-36	29,018	-0.12%	大買/大賣/
2018/10/31	8	31.13	77	31.11	31.40	-69	27,766	-0.25%
2018/10/30	44	28.13	15	28.27	28.55	29	27,535	0.11%
2018/10/29	19	27.93	67	28.13	28.65	-48	27,409	-0.18%
2018/10/26	71.1	27.19	25	27.09	26.05	46.1	27,322	0.17%
2018/10/25	30.1	27.10	11	27.16	26.55	19.1	27,120	0.07%
2018/10/24	20	30.51	17	30.41	29.50	3	26,849	0.01%
2018/10/23	24	32.03	14	32.09	31.35	10	26,639	0.04%
2018/10/22	30	32.44	29	32.51	33.10	1	26,588	0.00%
2018/10/19	21	31.86	16	32.13	32.35	5	26,568	0.02%
2018/10/18	18	33.68	21	33.87	33.25	-3	26,457	-0.01%
2018/10/17	91	33.70	78	33.58	33.10	13	26,349	0.05%
2018/10/16	85	33.80	84	33.70	33.25	1	26,327	0.00%
2018/10/15	13	31.73	15	31.76	32.00	-2	26,269	-0.01%
2018/10/12	10.8	32.10	12	32.06	31.85	-1.2	26,475	0.00%
2018/10/11	9	31.84	14	31.96	31.80	-5	26,210	-0.02%
2018/10/09	37	35.43	35	35.65	35.30	2	26,240	0.01%
2018/10/08	91	36.18	97	36.21	35.15	-6	26,051	-0.02%
2018/10/05	38	38.00	33	37.34	36.80	5	25,907	0.02%
2018/10/04	41	40.74	58	40.23	40.00	-17	25,635	-0.07%
2018/10/03	28	41.43	23	41.60	40.40	5	25,839	0.02%
2018/10/02	41	42.93	30	42.91	42.60	11	26,084	0.04%
2018/10/01	48	43.14	44	43.38	43.20	4	26,286	0.02%
2018/09/28	16	43.18	15	43.24	43.50	1	26,732	0.00%
2018/09/27	23	43.03	23	43.00	42.20	0	26,709	0.00%
2018/09/26	18	43.98	15	43.93	43.80	3	27,040	0.01%
2018/09/25	69	44.92	44	44.79	44.15	25	26,956	0.09%
2018/09/21	52	43.40	75	42.87	43.85	-23	26,206	-0.09%
2018/09/20	21	40.90	21	41.04	40.75	0	25,600	0.00%
2018/09/19	26	41.42	26	41.26	40.20	0	25,686	0.00%
2018/09/18	26	41.21	27	41.41	40.95	-1	25,896	0.00%
2018/09/17	53	42.10	36	41.50	42.40	17	26,186	0.06%
2018/09/14	21	39.90	37	41.10	41.45	-16	25,773	-0.06%
2018/09/13	16	38.65	16	39.14	37.70	0	25,506	0.00%
2018/09/12	38	38.69	29	38.76	38.65	9	25,568	0.04%
2018/09/11	60	39.30	56	39.20	39.60	4	25,723	0.02%
2018/09/10	45	38.56	60.3	39.49	37.45	-15.3	25,491	-0.06%
2018/09/07	33	42.18	26	41.64	41.50	7	25,119	0.03%
2018/09/06	12	44.49	7	44.40	44.00	5	25,060	0.02%
2018/09/05	8	44.23	6	44.36	44.55	2	25,627	0.01%
2018/09/04	6	44.05	3	43.87	43.85	3	27,102	0.01%
2018/09/03	31	44.31	24	44.32	43.55	7	27,874	0.03%
2018/08/31	13	46.37	13	46.73	47.25	0	28,015	0.00%
2018/08/30	19	48.23	19	48.16	47.50	0	28,162	0.00%
2018/08/29	15	47.05	23	47.27	47.60	-8	28,205	-0.03%
2018/08/28	20	47.68	17	47.40	47.10	3	28,746	0.01%
2018/08/27	29	45.94	59	46.23	47.20	-30	28,901	-0.10%
2018/08/24	23	44.27	10	43.56	42.95	13	29,383	0.04%
2018/08/23	14	46.95	17	46.92	46.40	-3	30,829	-0.01%
2018/08/22	8	47.32	5	47.27	47.10	3	31,632	0.01%
2018/08/21	13	47.42	10	47.60	47.00	3	33,184	0.01%
2018/08/20	50	47.87	25	48.91	47.00	25	34,269	0.07%
2018/08/17	26	51.28	8	51.95	51.80	18	34,573	0.05%
2018/08/16	41	50.56	40	49.82	51.20	1	34,777	0.00%
2018/08/15	16	51.92	11	51.21	50.20	5	35,119	0.01%
2018/08/14	37	52.97	39	52.68	53.50	-2	35,718	-0.01%
2018/08/13	31	54.90	6	54.83	53.60	25	35,970	0.07%
2018/08/10	34	59.63	27	60.15	58.80	7	36,641	0.02%
2018/08/09	27	58.49	26	58.87	59.60	1	38,103	0.00%
2018/08/08	62	58.75	123	58.85	58.60	-61	39,838	-0.15%	大賣/
2018/08/07	8	59.14	13	59.39	59.50	-5	40,602	-0.01%
2018/08/06	29	57.54	38.1	57.68	58.30	-9.1	41,808	-0.02%
2018/08/03	25	57.05	39	56.35	57.80	-14	42,958	-0.03%
2018/08/02	52	58.73	31	59.42	56.50	21	43,259	0.05%
2018/08/01	23	61.83	19	62.16	61.80	4	43,841	0.01%
2018/07/31	22	61.93	26	61.70	63.00	-4	45,167	-0.01%
2018/07/30	53	62.88	25	62.97	61.80	28	45,338	0.06%
2018/07/27	11	63.48	35	64.39	64.60	-24	45,469	-0.05%
2018/07/26	14	63.81	11	63.52	63.30	3	45,878	0.01%
2018/07/25	14.2	63.84	7	63.00	63.00	7.2	46,171	0.02%
2018/07/24	9	62.76	9.5	62.34	62.90	-0.5	46,194	0.00%
2018/07/23	51	60.24	45	60.59	62.80	6	46,073	0.01%
2018/07/20	92	64.66	89	63.06	62.40	3	46,066	0.01%
2018/07/19	74	63.63	84	63.92	64.00	-10	45,727	-0.02%
2018/07/18	6	62.33	9	61.91	61.50	-3	46,120	-0.01%
2018/07/17	23	63.78	16	63.48	62.60	7	46,538	0.02%
2018/07/16	8	63.51	16	63.49	64.30	-8	47,402	-0.02%
2018/07/13	62	63.81	63	63.08	62.30	-1	48,285	0.00%
2018/07/12	2	63.00	1	62.10	62.10	1	47,998	0.00%
2018/07/11	25	61.76	22	61.99	62.00	3	47,915	0.01%
2018/07/10	34	61.14	37	60.89	62.40	-3	47,730	-0.01%
2018/07/09	12	59.02	15	58.95	57.80	-3	47,682	-0.01%
2018/07/06	33	56.58	29	55.59	58.70	4	47,345	0.01%
2018/07/05	15	53.93	9	54.06	53.90	6	46,923	0.01%
2018/07/04	27	55.03	53	55.69	53.00	-26	46,768	-0.06%
2018/07/03	7	59.17	1	58.67	58.10	6	46,387	0.01%
2018/07/02	28	60.53	19	59.26	59.10	9	46,387	0.02%
2018/06/29	15	60.95	17	61.36	62.30	-2	46,271	0.00%
2018/06/28	30	61.75	20	61.58	60.80	10	46,268	0.02%
2018/06/27	18	60.41	26	61.00	61.60	-8	45,965	-0.02%
2018/06/26	83	60.15	83	59.88	60.70	0	45,735	0.00%
2018/06/25	14	58.37	14	59.41	57.60	0	45,247	0.00%
2018/06/22	36	60.32	25	60.38	59.70	11	45,234	0.02%
2018/06/21	50	62.09	44	62.47	62.50	6	45,060	0.01%
2018/06/20	38	61.64	37.1	61.70	60.60	0.9	44,997	0.00%
2018/06/19	9	65.10	7	64.97	64.50	2	44,847	0.00%
2018/06/15	10	67.52	4	68.03	66.60	6	44,751	0.01%
2018/06/14	32	68.15	37	67.38	68.10	-5	44,648	-0.01%
2018/06/13	76	67.63	28	68.55	67.00	48	44,859	0.11%
2018/06/12	207	72.66	133	72.09	70.00	74	44,681	0.17%	大買/大賣/
2018/06/11	51	67.36	59.5	67.72	69.70	-8.5	43,257	-0.02%
2018/06/08	17	62.62	39	62.34	63.40	-22	42,538	-0.05%
2018/06/07	23	66.30	24	66.03	65.00	-1	42,363	0.00%
2018/06/06	38	65.58	43	65.63	66.00	-5	42,989	-0.01%
2018/06/05	17	63.82	55	63.41	63.70	-38	43,474	-0.09%
2018/06/04	25	67.05	40	66.97	67.30	-15	42,688	-0.04%
2018/06/01	66	69.12	57	68.05	67.10	9	42,378	0.02%
2018/05/31	98	71.28	121	70.57	69.90	-23	41,822	-0.05%	大賣/
2018/05/30	49	67.17	56	67.09	67.80	-7	40,393	-0.02%
2018/05/29	144	67.79	118	67.32	66.40	26	39,562	0.07%	大買/大賣/
2018/05/28	84	64.07	90	63.57	64.80	-6	37,968	-0.02%
2018/05/25	36	59.76	32	60.01	60.50	4	36,847	0.01%
2018/05/24	34	58.96	23	58.86	59.30	11	36,381	0.03%
2018/05/23	18	59.07	66	59.03	58.90	-48	36,141	-0.13%
2018/05/22	81	60.48	84	60.54	58.50	-3	35,613	-0.01%
2018/05/21	51	63.12	36	62.79	62.60	15	34,997	0.04%
2018/05/18	70	62.16	72	62.34	63.20	-2	34,507	-0.01%
2018/05/17	67	63.40	55	63.66	61.20	12	33,760	0.04%
2018/05/16	86.8	61.39	103	61.68	62.00	-16.2	32,460	-0.05%	大賣/
2018/05/15	81	57.77	63	57.69	57.30	18	31,009	0.06%
2018/05/14	99	56.54	99.2	56.50	58.10	-0.2	30,392	0.00%
2018/05/11	44	54.97	44	54.95	52.90	0	29,133	0.00%
2018/05/10	36	51.91	37	51.99	53.50	-1	27,993	0.00%
2018/05/09	94.2	53.18	66	53.13	52.50	28.2	27,547	0.10%
2018/05/08	148	53.30	124	53.56	53.80	24	26,881	0.09%	大買/大賣/
2018/05/07	7	48.50	10	49.34	50.00	-3	25,652	-0.01%
2018/05/04	25	47.74	18	48.06	47.25	7	25,600	0.03%
2018/05/03	29	49.25	22	49.58	48.75	7	25,913	0.03%
2018/05/02	11	48.47	18	48.66	48.90	-7	25,992	-0.03%
2018/04/30	12	47.11	3	47.75	46.80	9	26,032	0.03%
2018/04/27	1	46.55	2	46.45	46.50	-1	27,327	0.00%
2018/04/26	7	47.67	5	47.78	45.90	2	28,276	0.01%
2018/04/25	42	47.22	36	45.90	47.60	6	28,445	0.02%
2018/04/24	20	48.88	16	49.44	46.25	4	29,126	0.01%
2018/04/23	45	50.27	45	50.23	48.80	0	28,557	0.00%
2018/04/20	82	48.95	80	49.31	48.70	2	28,578	0.01%
2018/04/19	39	47.79	168	47.94	49.10	-129	27,712	-0.47%	大賣/鉅額交易
2018/04/18	2	44.50	8	44.61	44.65	-6	26,756	-0.02%
2018/04/17	11	45.43	5	44.69	44.05	6	26,930	0.02%
2018/04/16	90	45.89	15	46.02	45.50	75	27,170	0.28%
2018/04/13	22	46.50	37	46.43	45.65	-15	27,575	-0.05%
2018/04/12	8	44.94	0	0.00	44.90	8	27,359	0.03%
2018/04/11	2	45.23	5	45.80	45.05	-3	28,225	-0.01%
2018/04/10	6	44.76	19	44.63	44.60	-13	28,851	-0.05%
2018/04/09	2	44.12	6	44.22	43.80	-4	29,531	-0.01%
2018/04/03	14	43.60	22	43.76	44.25	-8	29,498	-0.03%
2018/04/02	14	43.48	6	43.72	43.05	8	29,804	0.03%
2018/03/31	23	43.82	16	43.90	44.00	7	29,953	0.02%
2018/03/30	21	45.20	15	45.41	44.70	6	30,304	0.02%
2018/03/29	24	46.67	16	46.56	45.50	8	30,876	0.03%
2018/03/28	12	46.00	3	46.00	45.80	9	30,715	0.03%
2018/03/27	18	46.73	26	46.98	47.15	-8	30,879	-0.03%
2018/03/26	12	45.37	12	45.60	45.75	0	31,408	0.00%
2018/03/23	28	45.22	16	45.43	45.00	12	31,596	0.04%
2018/03/22	27	47.60	28	48.16	47.05	-1	31,550	0.00%
2018/03/21	17	47.39	6	47.83	47.00	11	31,458	0.03%
2018/03/20	10	46.97	11	47.25	47.25	-1	31,677	0.00%
2018/03/19	40	48.38	46	48.75	47.65	-6	31,851	-0.02%
2018/03/16	43	48.12	82	48.16	47.20	-39	31,592	-0.12%
2018/03/15	16	46.54	17	46.61	47.00	-1	31,638	0.00%
2018/03/14	43	47.27	4	47.15	46.90	39	31,960	0.12%
2018/03/13	14	48.16	23	48.28	48.55	-9	32,804	-0.03%
2018/03/12	52	47.74	57	48.09	47.75	-5	33,151	-0.02%
2018/03/09	107	46.20	107	45.96	47.50	0	33,111	0.00%	大買/大賣/
2018/03/08	12	43.04	18	43.07	43.20	-6	33,139	-0.02%
2018/03/07	13	42.33	11	42.64	42.70	2	33,542	0.01%
2018/03/06	10	42.54	9	42.68	42.40	1	33,993	0.00%
2018/03/05	31	42.57	7	42.19	41.40	24	34,392	0.07%
2018/03/02	9	44.17	0	0.00	44.10	9	34,552	0.03%
2018/03/01	8	44.67	5	44.94	45.00	3	35,135	0.01%
2018/02/27	16	45.88	7	45.84	45.30	9	35,753	0.03%
2018/02/26	6	45.53	15	45.98	45.50	-9	36,140	-0.02%
2018/02/23	51	45.09	36	44.88	44.50	15	36,662	0.04%
2018/02/22	29	44.40	12	44.48	44.15	17	38,036	0.04%
2018/02/21	19	44.68	18	44.95	45.00	1	39,623	0.00%
2018/02/12	7	43.74	8	43.12	43.00	-1	39,949	0.00%
2018/02/09	13	41.40	29	41.61	42.90	-16	40,294	-0.04%
2018/02/08	45	43.85	43	44.35	43.50	2	40,591	0.00%
2018/02/07	14	45.71	19	45.86	45.10	-5	40,855	-0.01%
2018/02/06	46	44.65	20	44.70	42.50	26	41,706	0.06%
2018/02/05	5	45.43	28	45.52	47.20	-23	43,336	-0.05%
2018/02/02	12	47.16	22	47.16	47.20	-10	44,680	-0.02%
2018/02/01	26	48.82	3	48.45	48.00	23	46,364	0.05%
2018/01/31	31	47.26	56	47.24	48.00	-25	47,867	-0.05%
2018/01/30	58	49.30	28	48.87	48.60	30	48,603	0.06%
2018/01/29	62	49.79	61	49.80	49.85	1	48,644	0.00%
2018/01/26	56	49.67	41	49.68	49.00	15	48,988	0.03%
2018/01/25	97	50.46	80	50.14	49.50	17	48,892	0.03%
2018/01/24	28	52.41	36	52.59	52.30	-8	48,813	-0.02%
2018/01/23	74	54.03	79	54.04	52.40	-5	49,067	-0.01%
2018/01/22	69	51.00	65.1	52.74	53.60	3.9	48,434	0.01%
2018/01/19	60	48.32	62	48.51	48.75	-2	49,111	0.00%
2018/01/18	40	48.33	37	48.50	47.90	3	49,222	0.01%
2018/01/17	22	47.15	20	47.30	46.90	2	49,485	0.00%
2018/01/16	28	47.56	97	47.43	47.05	-69	50,360	-0.14%
2018/01/15	111	46.43	159	46.35	47.00	-48	51,050	-0.09%	大買/大賣/
2018/01/12	105	46.61	75	46.79	45.90	30	51,888	0.06%	大買/
2018/01/11	36	45.85	26	45.93	46.20	10	52,157	0.02%
2018/01/10	57	46.52	71	46.68	45.85	-14	52,303	-0.03%
2018/01/09	94	46.58	80	46.86	47.25	14	52,530	0.03%
2018/01/08	24	46.08	42	46.22	45.05	-18	52,941	-0.03%
2018/01/05	139	47.90	89	47.81	47.15	50	53,817	0.09%	大買/
2018/01/04	67	45.22	134	45.57	46.50	-67	54,411	-0.12%	大賣/
2018/01/03	140	44.27	115	44.18	43.95	25	53,809	0.05%	大買/大賣/
2018/01/02	66	42.40	65	42.37	42.35	1	53,322	0.00%