合晶 (6182)-元富-高雄券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
26.10
漲跌
▼0.45
漲幅
-1.69%
成交量
1,394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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	1	26.35	0	0.00	26.10	1	2,150	0.05%
2024/12/18	5	26.80	0	0.00	27.10	5	2,156	0.23%
2024/12/17	1	26.40	1	26.60	26.70	0	2,156	0.00%
2024/12/16	0	0.00	5	25.80	25.80	-5	2,153	-0.23%
2024/12/13	1	27.20	1	26.90	26.85	0	2,114	0.00%
2024/12/10	5	29.03	0	0.00	28.90	5	2,031	0.25%
2024/12/04	11	29.94	10	29.75	29.80	1	2,041	0.05%
2024/11/28	3	29.50	6	29.50	29.30	-3	2,011	-0.15%
2024/11/26	0.2	30.50	1	30.55	30.45	-0.8	1,995	-0.04%
2024/11/25	1	30.45	1	30.45	30.70	0	1,962	0.00%
2024/11/22	2	30.15	2	30.10	29.90	0	1,950	0.00%
2024/11/21	2	29.80	3	29.70	29.90	-1	1,937	-0.05%
2024/11/20	1	30.30	0	0.00	29.40	1	1,919	0.05%
2024/11/15	188	30.08	1	29.95	29.95	187	1,778	10.51%	大買/鉅額交易
2024/11/14	1	31.75	153	30.92	30.50	-152	1,651	-9.20%	大賣/鉅額交易
2024/11/13	2	31.93	21	32.08	31.95	-19	1,596	-1.19%
2024/11/12	1.1	31.58	6	32.15	32.10	-5	1,573	-0.31%
2024/11/11	1	31.65	11	31.26	32.10	-10	1,529	-0.65%
2024/11/08	2	31.83	2	31.93	31.95	0	1,489	0.00%
2024/11/07	3	30.20	0	0.00	31.35	3	1,370	0.22%
2024/11/05	0	0.00	27	29.67	30.20	-27	1,321	-2.04%
2024/10/14	1	29.90	0	0.00	29.85	1	1,597	0.06%
2024/10/11	5	30.00	0	0.00	29.85	5	1,598	0.31%
2024/10/09	5	30.20	1	30.15	30.05	4	1,650	0.24%
2024/10/07	0	0.00	1	31.00	31.05	-1	1,729	-0.06%
2024/10/01	1	31.60	0	0.00	31.50	1	2,067	0.05%
2024/09/20	1	31.75	0	0.00	31.60	1	3,110	0.03%
2024/09/19	1	31.70	0	0.00	31.65	1	3,190	0.03%
2024/09/09	1	31.45	0	0.00	31.45	1	3,467	0.03%
2024/08/29	1	34.50	0	0.00	34.50	1	3,610	0.03%
2024/08/28	0	0.00	1	35.10	34.85	-1	3,629	-0.03%
2024/08/21	2	34.25	1	34.00	33.90	1	3,801	0.03%
2024/08/16	0	0.00	15	34.11	34.00	-15	3,868	-0.39%
2024/08/05	2	32.63	0	0.00	32.55	2	3,970	0.05%
2024/08/02	1	36.60	0	0.00	36.15	1	3,932	0.03%
2024/07/31	3	36.80	0	0.00	36.80	3	3,908	0.08%
2024/07/30	2	36.13	1	36.40	37.10	1	3,912	0.03%
2024/07/29	0	36.80	0	0.00	36.55	0	3,903	0.00%
2024/07/26	1	37.50	1	37.20	37.20	0	3,886	0.00%
2024/07/22	3	38.13	11	37.98	37.90	-8	3,879	-0.21%
2024/07/19	7	39.39	7	38.69	38.60	0	3,856	0.00%
2024/07/18	3	39.83	4.1	40.14	40.05	-1.1	3,806	-0.03%
2024/07/17	2	40.20	4	40.16	40.05	-2	3,791	-0.05%
2024/07/16	2	39.85	2	40.00	40.00	0	3,799	0.00%
2024/07/15	3	40.40	0	0.00	40.15	3	3,819	0.08%
2024/07/12	0	0.00	4	40.70	40.70	-4	3,815	-0.10%
2024/07/11	8	40.86	11	40.95	40.75	-3	3,836	-0.08%
2024/07/10	4	40.21	0	0.00	40.00	4	3,815	0.10%
2024/07/09	2	40.15	8	40.29	40.55	-6	3,822	-0.16%
2024/07/08	56	40.94	5.3	41.13	41.05	50.8	3,747	1.35%
2024/07/05	1	41.85	16	41.01	41.85	-15	3,633	-0.41%
2024/07/04	5	40.50	2.3	40.27	40.45	2.7	3,432	0.08%
2024/07/03	6	39.53	1	39.90	39.90	5	3,281	0.15%
2024/07/02	5	38.60	19	38.93	39.35	-14	3,171	-0.44%
2024/07/01	35.5	38.06	25	38.10	38.65	10.5	3,005	0.35%
2024/06/28	7	37.64	3	37.85	37.85	4	2,779	0.14%
2024/06/27	1	38.25	1	38.65	38.35	0	2,547	0.00%
2024/06/26	14	38.62	1	38.60	38.50	13	2,530	0.51%
2024/06/25	7	38.41	16	38.31	38.60	-9	2,497	-0.36%
2024/06/24	3	37.93	6	38.03	37.80	-3	2,428	-0.12%
2024/06/21	2	37.43	2	37.63	37.55	0	2,430	0.00%
2024/06/20	8	37.86	8	37.70	37.45	0	2,429	0.00%
2024/06/19	4	38.21	4	38.29	38.10	0	2,352	0.00%
2024/06/18	4	37.68	3	37.70	37.70	1	2,348	0.04%
2024/06/17	2	37.70	1	38.00	37.80	1	2,418	0.04%
2024/06/14	1	37.80	3	38.25	37.90	-2	2,470	-0.08%
2024/06/13	5	38.12	2	38.28	37.95	3	2,517	0.12%
2024/06/12	2	38.05	0	0.00	38.00	2	2,539	0.08%
2024/06/11	2	38.05	0	0.00	38.20	2	2,560	0.08%
2024/06/07	30	38.13	32	38.02	38.20	-2	2,605	-0.08%
2024/06/06	54	37.81	9	37.81	37.75	45	2,632	1.71%
2024/06/05	0	38.80	0	0.00	38.55	0	2,718	0.00%
2024/06/04	0	39.25	0	0.00	38.70	0	3,056	0.00%
2024/06/03	2	38.95	0	0.00	38.95	2	3,076	0.07%
2024/05/31	11	39.53	1	39.95	39.10	10	3,080	0.33%
2024/05/30	2	40.00	0	0.00	39.60	2	3,058	0.07%
2024/05/29	0	40.20	1	39.95	39.85	-1	3,061	-0.03%
2024/05/28	2	40.17	12	40.45	40.35	-10	3,044	-0.33%
2024/05/27	6	40.01	1	39.95	39.65	5	3,013	0.17%
2024/05/24	1	39.65	3.1	40.13	40.20	-2.1	3,012	-0.07%
2024/05/23	1	39.91	0.1	40.40	39.90	1	3,033	0.03%
2024/05/22	0	39.80	2	40.33	40.40	-2	3,022	-0.07%
2024/05/21	8	39.88	0	0.00	39.80	8	2,998	0.27%
2024/05/20	18	40.19	0	40.25	40.15	18	2,999	0.60%
2024/05/17	0	39.65	10.1	40.21	40.35	-10.1	2,984	-0.34%
2024/05/16	2	39.55	11	39.60	39.55	-9	2,952	-0.30%
2024/05/15	2	39.65	0	0.00	39.55	2	2,960	0.07%
2024/05/14	2.1	39.66	0	0.00	39.65	2.1	2,977	0.07%
2024/05/13	1	40.29	5	39.75	40.05	-4	2,976	-0.14%
2024/05/10	0	39.45	5.5	39.70	39.95	-5.5	2,954	-0.19%
2024/05/09	0	39.05	1	39.35	39.30	-1	2,923	-0.03%
2024/05/08	12	38.56	0	0.00	38.80	12	2,934	0.41%
2024/05/07	0	39.05	9	38.86	39.20	-9	2,925	-0.31%
2024/05/06	2	38.83	0	0.00	39.00	2	2,927	0.07%
2024/05/03	3	38.99	0	0.00	38.85	3	2,924	0.10%
2024/05/02	2	39.00	0	0.00	39.20	2	2,949	0.07%
2024/04/30	0	39.60	0	0.00	39.50	0	2,935	0.00%
2024/04/29	1	39.30	3	39.40	39.50	-2	2,941	-0.07%
2024/04/26	0	39.20	0	0.00	39.20	0	2,937	0.00%
2024/04/25	2	39.10	1	39.10	39.20	1	2,940	0.03%
2024/04/24	0	39.00	0.1	38.95	39.00	-0.1	2,969	0.00%
2024/04/23	4.1	38.78	1	38.60	38.55	3.1	3,016	0.10%
2024/04/22	3	38.92	0	0.00	38.95	3	3,017	0.10%
2024/04/19	0	39.55	2	39.28	38.85	-2	3,009	-0.07%
2024/04/18	0	39.95	0	0.00	39.70	0	2,977	0.00%
2024/04/17	1.3	39.69	2	40.00	39.75	-0.7	2,966	-0.02%
2024/04/16	5	39.47	0.6	39.25	38.90	4.5	2,945	0.15%
2024/04/15	1	39.41	11	39.85	40.10	-10	2,945	-0.34%
2024/04/12	2	39.50	2	39.55	39.45	0	2,947	0.00%
2024/04/11	3	39.65	0	0.00	39.55	3	2,967	0.10%
2024/04/10	1	40.00	1	40.40	39.95	0	3,008	0.00%
2024/04/09	2	39.80	0	0.00	39.90	2	3,025	0.07%
2024/04/08	1	39.85	1	39.90	40.00	0	3,039	0.00%
2024/04/03	2	39.65	1.4	39.74	39.95	0.6	3,069	0.02%
2024/04/02	4	39.66	4	40.15	40.15	0	3,112	0.00%
2024/04/01	2	39.85	5	39.75	39.90	-3	3,203	-0.09%
2024/03/29	1	38.85	0	0.00	39.00	1	3,209	0.03%
2024/03/28	2	39.30	0	0.00	38.80	2	3,278	0.06%
2024/03/27	1	39.05	3	39.15	39.00	-2	3,324	-0.06%
2024/03/26	0	0.00	1	39.00	38.75	-1	3,388	-0.03%
2024/03/25	2	39.30	0	0.00	39.10	2	3,432	0.06%
2024/03/22	2	39.93	2	39.85	39.70	0	3,537	0.00%
2024/03/21	2	40.08	0	0.00	40.00	2	3,678	0.05%
2024/03/20	0	0.00	6	40.63	40.15	-6	3,999	-0.15%
2024/03/19	4	39.85	5	39.86	39.60	-1	4,036	-0.02%
2024/03/18	5	38.90	1	38.90	38.80	4	4,353	0.09%
2024/03/15	2	39.85	2	39.93	39.70	0	4,579	0.00%
2024/03/14	1	40.15	1	40.25	40.20	0	4,547	0.00%
2024/03/13	2	41.48	2	41.98	40.70	0	4,537	0.00%
2024/03/12	1	41.30	2.1	41.31	41.20	-1.1	4,493	-0.02%
2024/03/11	3	42.40	3	41.97	41.60	0	4,453	0.00%
2024/03/08	38	42.27	40.1	42.26	42.35	-2.1	4,322	-0.05%
2024/03/07	0	0.00	1	40.15	39.95	-1	3,985	-0.03%
2024/03/06	1	39.95	1	39.90	39.85	0	3,958	0.00%
2024/03/05	0	40.50	0	0.00	40.10	0	3,980	0.00%
2024/03/04	1	40.20	0	0.00	40.10	1	3,992	0.03%
2024/02/29	3	39.93	0	0.00	39.80	3	4,017	0.07%
2024/02/27	0	0.00	3.4	39.92	39.90	-3.4	4,006	-0.08%
2024/02/26	3	40.55	3	40.67	40.40	0	3,992	0.00%
2024/02/23	0	0.00	1	41.50	41.00	-1	3,963	-0.03%
2024/02/22	2	41.28	3	41.42	41.20	-1	3,963	-0.03%
2024/02/21	3	41.22	3	41.48	41.20	0	3,965	0.00%
2024/02/20	3	41.52	3	41.40	41.30	0	3,960	0.00%
2024/02/19	0	0.00	2	41.68	41.70	-2	3,969	-0.05%
2024/02/16	1	40.95	1	41.35	41.40	0	3,966	0.00%
2024/02/15	0	0.00	1	41.15	41.20	-1	3,965	-0.03%
2024/02/05	3	40.65	1	40.70	40.70	2	3,961	0.05%
2024/02/02	1	41.05	1	41.25	41.00	0	3,969	0.00%
2024/02/01	3	40.80	4	40.93	41.00	-1	4,014	-0.02%
2024/01/31	1	41.40	2	41.30	41.25	-1	4,029	-0.02%
2024/01/30	3	40.75	1.2	41.14	40.55	1.8	4,055	0.04%
2024/01/25	4	41.74	0	0.00	41.50	4	4,137	0.10%
2024/01/24	1	42.50	0	0.00	42.35	1	4,158	0.02%
2024/01/22	1	42.40	0	0.00	42.55	1	4,248	0.02%
2024/01/17	4	42.46	0	0.00	42.20	4	4,333	0.09%
2024/01/16	1	42.85	3	43.30	43.35	-2	4,309	-0.05%
2024/01/12	2	42.60	2	42.90	42.75	0	4,315	0.00%
2024/01/11	2	42.85	0	0.00	42.80	2	4,325	0.05%
2024/01/10	4	42.41	0	0.00	42.35	4	4,351	0.09%
2024/01/09	3	43.05	0	0.00	43.05	3	4,338	0.07%
2024/01/08	0	0.00	1	43.70	43.55	-1	4,326	-0.02%
2024/01/03	1	42.70	1	43.15	43.20	0	4,318	0.00%
2024/01/02	2	43.10	0	0.00	43.05	2	4,297	0.05%
2023/12/29	2	43.30	0	0.00	43.30	2	4,298	0.05%
2023/12/28	1	44.00	0	0.00	43.55	1	4,277	0.02%
2023/12/27	3	43.95	5	43.80	43.95	-2	4,250	-0.05%
2023/12/26	0	0.00	3	44.08	44.15	-3	4,172	-0.07%
2023/12/25	3	43.93	0	0.00	43.75	3	4,130	0.07%
2023/12/22	1	44.20	0	0.00	44.10	1	4,096	0.02%
2023/12/21	3	44.27	0	0.00	44.05	3	4,051	0.07%
2023/12/20	12	44.90	5	44.73	44.65	7	3,989	0.18%
2023/12/19	7	45.40	4	45.20	45.00	3	3,943	0.08%
2023/12/18	0	0.00	1	47.75	46.05	-1	3,839	-0.03%
2023/12/15	5	48.38	15.1	48.97	48.05	-10.1	3,768	-0.27%
2023/12/14	5.1	47.39	4	46.59	47.40	1.1	3,495	0.03%
2023/12/13	12.5	47.95	1	47.90	46.45	11.5	3,474	0.33%
2023/12/12	8	46.99	10.6	46.46	47.60	-2.6	3,179	-0.08%
2023/12/08	11	44.73	12	44.63	44.50	-1	2,993	-0.03%
2023/12/07	1	43.80	2	43.98	43.80	-1	3,090	-0.03%
2023/12/06	0	0.00	1	44.45	44.35	-1	3,137	-0.03%
2023/12/04	1	45.40	1	45.05	45.00	0	3,281	0.00%
2023/12/01	0	0.00	5	44.85	45.10	-5	3,339	-0.15%
2023/11/29	0	0.00	1	45.05	45.20	-1	3,346	-0.03%
2023/11/28	40	44.46	40	44.50	44.85	0	3,332	0.00%
2023/11/27	0	0.00	1	44.05	43.85	-1	3,299	-0.03%
2023/11/21	0	0.00	2	44.25	43.60	-2	3,334	-0.06%
2023/11/17	0	0.00	1	43.90	43.80	-1	3,358	-0.03%
2023/11/16	1	43.50	0	0.00	43.80	1	3,373	0.03%
2023/11/15	2	43.15	1	43.10	43.00	1	3,371	0.03%
2023/11/14	2	42.78	0	0.00	42.65	2	3,404	0.06%
2023/11/13	0	43.15	0	0.00	42.95	0	3,426	0.00%
2023/11/10	10	42.55	11	42.89	42.90	-1	3,449	-0.03%
2023/11/08	2	43.48	0	0.00	43.15	2	3,457	0.06%
2023/11/07	1	43.35	0	0.00	43.00	1	3,444	0.03%
2023/11/06	2	43.33	1	43.95	43.50	1	3,448	0.03%
2023/11/01	40	43.71	40	43.90	44.60	0	3,501	0.00%
2023/10/27	5	45.89	5	46.15	45.80	0	3,464	0.00%
2023/10/26	1	45.50	3	45.35	45.45	-2	3,495	-0.06%
2023/10/24	2	46.63	2	46.60	46.70	0	3,475	0.00%
2023/10/20	0	0.00	5	46.20	46.00	-5	3,539	-0.14%
2023/10/18	0	0.00	1	46.10	45.90	-1	3,621	-0.03%
2023/10/17	0	0.00	1	46.45	46.05	-1	3,611	-0.03%
2023/10/13	1	46.60	2	46.55	46.50	-1	3,861	-0.03%
2023/10/11	0	0.00	2	45.70	45.05	-2	4,050	-0.05%
2023/10/06	0	0.00	0.1	45.80	45.95	-0.1	4,134	0.00%
2023/10/02	3	44.53	4	44.73	45.00	-1	4,520	-0.02%
2023/09/28	0	0.00	1	44.05	44.00	-1	4,614	-0.02%
2023/09/27	1	44.10	1	44.70	44.00	0	4,641	0.00%
2023/09/26	1	44.55	0	0.00	44.65	1	4,648	0.02%
2023/09/25	12	45.13	12	45.29	44.95	0	4,702	0.00%
2023/09/21	0	0.00	1	45.25	44.85	-1	4,742	-0.02%
2023/09/20	0	0.00	1	45.10	44.90	-1	4,817	-0.02%
2023/09/19	2	45.93	5	46.40	45.70	-3	4,900	-0.06%
2023/09/15	1	46.50	1	46.85	46.50	0	4,802	0.00%
2023/09/13	0	0.00	3	46.00	45.90	-3	4,749	-0.06%
2023/09/12	0	0.00	8	45.53	45.65	-8	4,776	-0.17%
2023/09/11	1	44.55	1	45.05	44.40	0	4,792	0.00%
2023/09/08	2	44.70	3	45.20	44.85	-1	5,009	-0.02%
2023/09/07	3	44.97	5	44.94	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	1	44.70	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	9	43.63	43.55	-9	4,848	-0.19%
2023/08/28	0	0.00	2	42.25	42.00	-2	4,910	-0.04%
2023/08/18	2	41.25	2	41.30	41.25	0	4,893	0.00%
2023/08/10	0	0.00	1	40.25	40.00	-1	4,773	-0.02%
2023/08/09	16	40.78	2	40.60	40.45	14	4,724	0.30%
2023/08/08	2	41.60	2	41.55	41.50	0	4,637	0.00%
2023/08/07	1	42.15	5	42.15	42.30	-4	4,601	-0.09%
2023/08/02	1	41.80	0	0.00	42.45	1	4,603	0.02%
2023/07/31	3	42.72	1	42.85	42.50	2	4,534	0.04%
2023/07/28	6	43.55	0	0.00	43.50	6	4,463	0.13%
2023/07/27	3	43.60	0	0.00	43.60	3	4,464	0.07%
2023/07/26	2	43.00	0	0.00	42.75	2	4,454	0.04%
2023/07/25	2	43.75	0	0.00	43.55	2	4,430	0.05%
2023/07/24	1	43.30	1	43.05	43.05	0	4,423	0.00%
2023/07/21	1	44.55	1	44.40	44.40	0	4,421	0.00%
2023/07/19	2	45.80	1	46.15	45.60	1	4,456	0.02%
2023/07/18	1	48.10	0	0.00	48.60	1	4,399	0.02%
2023/07/17	1	48.85	7	48.72	48.90	-6	4,293	-0.14%
2023/07/14	3	47.95	0	0.00	48.45	3	4,239	0.07%
2023/07/13	5	48.09	2	47.80	47.35	3	4,166	0.07%
2023/07/12	6	48.28	2	47.35	48.10	4	4,123	0.10%
2023/07/11	3	47.75	9	47.94	47.80	-6	4,014	-0.15%
2023/07/10	12	47.30	3	47.37	47.30	9	3,981	0.23%
2023/07/07	8	46.71	8	46.56	46.70	0	3,963	0.00%
2023/07/06	11	47.80	2	47.70	47.75	9	3,922	0.23%
2023/07/05	5	47.00	3	46.90	47.35	2	3,870	0.05%
2023/07/04	1	46.75	6	46.86	46.75	-5	3,838	-0.13%
2023/07/03	2	47.40	3	47.42	47.30	-1	3,841	-0.03%
2023/06/29	10	46.83	0	0.00	46.95	10	3,842	0.26%
2023/06/28	2	47.10	4	47.41	47.20	-2	3,834	-0.05%
2023/06/27	1	47.45	1	47.05	46.60	0	3,836	0.00%
2023/06/26	0	0.00	14	46.29	46.15	-14	3,751	-0.37%
2023/06/21	0	0.00	1	46.20	46.15	-1	3,831	-0.03%
2023/06/20	0	0.00	2	45.95	45.95	-2	3,980	-0.05%
2023/06/16	0.1	46.50	1	46.65	46.65	-0.9	4,269	-0.02%
2023/06/15	17.5	46.12	11	46.24	46.40	6.5	4,270	0.15%
2023/06/14	10	46.23	5	46.10	46.30	5	4,244	0.12%
2023/06/13	3	44.50	0	0.00	44.50	3	4,099	0.07%
2023/06/12	0	0.00	1	43.70	43.85	-1	4,195	-0.02%
2023/06/07	5	44.86	2	44.85	45.20	3	4,335	0.07%
2023/06/06	4	45.41	0	0.00	45.20	4	4,371	0.09%
2023/06/05	30.1	45.57	30	45.48	45.40	0.1	4,430	0.00%
2023/06/01	0	0.00	2	44.65	44.65	-2	4,454	-0.04%
2023/05/31	1	44.85	0	0.00	44.95	1	4,466	0.02%
2023/05/30	0	0.00	2	44.88	44.95	-2	4,461	-0.04%
2023/05/29	2	44.90	1	44.80	44.80	1	4,461	0.02%
2023/05/26	4	44.19	1	44.10	44.05	3	4,455	0.07%
2023/05/25	0	0.00	1	43.90	44.05	-1	4,447	-0.02%
2023/05/24	1	43.90	2	43.98	44.00	-1	4,492	-0.02%
2023/05/23	0	0.00	2	44.15	44.10	-2	4,510	-0.04%
2023/05/22	0	0.00	1	43.90	43.70	-1	4,504	-0.02%
2023/05/19	1	43.65	3	43.42	43.20	-2	4,523	-0.04%
2023/05/18	1	43.50	3	43.52	43.50	-2	4,597	-0.04%
2023/05/17	1	43.00	1	42.90	43.00	0	4,643	0.00%
2023/05/16	0	0.00	38	42.85	42.80	-38	4,638	-0.82%
2023/05/15	1	42.15	0	0.00	42.25	1	4,660	0.02%
2023/05/12	1	42.40	0	0.00	42.40	1	4,730	0.02%
2023/05/11	1	42.05	2	42.18	42.05	-1	4,834	-0.02%
2023/05/10	1	42.55	0	0.00	42.60	1	4,903	0.02%
2023/05/09	2	42.98	1	42.60	42.60	1	4,975	0.02%
2023/05/05	0	0.00	1	44.05	43.95	-1	5,039	-0.02%
2023/05/04	0	0.00	1	44.00	43.95	-1	5,109	-0.02%
2023/05/03	1	44.10	4	44.04	44.10	-3	5,198	-0.06%
2023/05/02	0	0.00	2	43.87	44.00	-2	5,268	-0.04%
2023/04/28	3	43.27	4	43.35	43.20	-1	5,378	-0.02%
2023/04/27	0	0.00	1	43.20	43.20	-1	5,360	-0.02%
2023/04/26	1	42.20	1	42.45	42.50	0	5,334	0.00%
2023/04/24	2	43.68	0	0.00	43.55	2	5,314	0.04%
2023/04/21	5	44.53	1	44.10	44.10	4	5,301	0.08%
2023/04/20	0	0.00	1	45.20	45.15	-1	5,273	-0.02%
2023/04/19	6	45.48	3	45.35	45.25	3	5,337	0.06%
2023/04/18	1	46.25	0	0.00	46.15	1	5,261	0.02%
2023/04/17	8	46.14	3	46.18	46.15	5	5,238	0.10%
2023/04/14	4	46.74	3	46.72	46.70	1	5,182	0.02%
2023/04/13	2	47.38	4	47.23	46.85	-2	5,147	-0.04%
2023/04/12	3	48.12	5	48.28	48.35	-2	5,035	-0.04%
2023/04/11	7	48.69	14	48.43	48.30	-7	4,993	-0.14%
2023/04/10	2	48.38	0	0.00	48.65	2	4,980	0.04%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/03/31	1	48.75	1	48.70	48.50	0	4,867	0.00%
2023/03/30	0	0.00	1	48.60	48.65	-1	4,837	-0.02%
2023/03/29	0	0.00	4	47.85	48.00	-4	4,819	-0.08%
2023/03/28	5	49.06	2	48.10	48.10	3	4,807	0.06%
2023/03/27	8	49.06	0	0.00	48.90	8	4,706	0.17%
2023/03/24	3	49.40	5	49.27	49.35	-2	4,633	-0.04%
2023/03/23	41	49.25	6	49.31	49.55	35	4,531	0.77%
2023/03/22	3	48.30	7	48.71	48.90	-4	4,355	-0.09%
2023/03/21	25	48.15	29	48.31	47.70	-4	4,191	-0.10%
2023/03/20	0	0.00	2	47.23	47.20	-2	4,007	-0.05%
2023/03/17	68	47.09	68	46.51	46.20	0	3,945	0.00%
2023/03/16	3	46.45	3	46.57	46.45	0	3,860	0.00%
2023/03/15	4	46.23	10	46.25	45.95	-6	3,782	-0.16%
2023/03/14	3	44.57	2	45.23	44.90	1	3,738	0.03%
2023/03/13	2	44.50	6	44.55	44.75	-4	3,733	-0.11%
2023/03/10	8	46.05	1	46.50	45.40	7	3,731	0.19%
2023/03/09	2	46.70	0	0.00	46.20	2	3,782	0.05%
2023/03/08	0	0.00	4	46.48	46.90	-4	3,772	-0.11%
2023/03/06	1	45.85	13	45.91	46.05	-12	3,738	-0.32%
2023/03/03	0	0.00	40	45.02	45.00	-40	3,738	-1.07%
2023/03/02	0	0.00	3	44.87	44.75	-3	3,832	-0.08%
2023/03/01	0	0.00	1	44.95	45.10	-1	3,897	-0.03%
2023/02/24	3.1	44.83	0	0.00	44.90	3.1	3,889	0.08%
2023/02/23	1	45.35	6	45.32	45.35	-5	3,899	-0.13%
2023/02/22	4	45.04	4	45.01	45.15	0	3,948	0.00%
2023/02/21	1	45.90	1	46.05	45.85	0	3,949	0.00%
2023/02/20	0	0.00	1.1	46.35	46.35	-1.1	4,028	-0.03%
2023/02/17	1	46.15	4	46.09	46.25	-3	4,126	-0.07%
2023/02/16	2	46.18	6	46.13	46.45	-4	4,165	-0.10%
2023/02/15	2	44.70	0	0.00	45.05	2	4,284	0.05%
2023/02/14	3	45.22	0	0.00	45.05	3	4,354	0.07%
2023/02/13	3	45.35	0	0.00	45.15	3	4,433	0.07%
2023/02/10	7	46.14	3	45.77	45.70	4	4,528	0.09%
2023/02/09	1	46.70	9	46.81	46.65	-8	4,594	-0.17%
2023/02/08	4	46.41	6	46.44	46.15	-2	4,578	-0.04%
2023/02/07	2	45.73	3	45.75	46.20	-1	4,562	-0.02%
2023/02/06	2	44.95	2	45.05	44.70	0	4,616	0.00%
2023/02/03	1	45.45	1	45.90	45.55	0	4,610	0.00%
2023/02/02	7	46.09	0	0.00	46.10	7	4,610	0.15%
2023/02/01	2	45.28	2	45.40	45.50	0	4,585	0.00%
2023/01/31	6	44.81	11	44.68	44.85	-5	4,618	-0.11%
2023/01/30	1	44.30	8	44.40	44.50	-7	4,570	-0.15%
2023/01/13	0	0.00	2	41.85	41.80	-2	4,593	-0.04%
2023/01/12	6	43.08	1	42.55	42.55	5	4,600	0.11%
2023/01/11	6	43.48	1	43.40	43.40	5	4,613	0.11%
2023/01/10	4	43.43	5	43.73	43.90	-1	4,666	-0.02%
2023/01/09	1	44.05	9	43.77	44.25	-8	4,683	-0.17%
2023/01/05	2	41.90	3	41.95	41.65	-1	4,758	-0.02%
2023/01/03	0	0.00	12	41.18	41.45	-12	4,896	-0.25%
2022/12/30	5	41.02	0	0.00	40.80	5	4,942	0.10%
2022/12/27	1	42.30	0	0.00	42.15	1	5,257	0.02%
2022/12/26	1	41.90	1	41.90	41.80	0	5,361	0.00%
2022/12/23	1	41.00	1	41.60	41.80	0	5,471	0.00%
2022/12/22	1	42.35	0	0.00	41.95	1	5,563	0.02%
2022/12/21	1	41.65	2	41.65	41.65	-1	5,752	-0.02%
2022/12/20	1	43.25	0	0.00	41.85	1	6,069	0.02%
2022/12/19	1	43.20	1	43.50	43.40	0	6,280	0.00%
2022/12/16	1	43.95	0	0.00	43.65	1	6,368	0.02%
2022/12/14	1	44.50	1	44.65	44.80	0	6,467	0.00%
2022/12/09	1	44.50	0	0.00	44.25	1	6,550	0.02%
2022/12/08	2	44.53	1	44.80	44.85	1	6,563	0.02%
2022/12/07	3	45.07	2	45.65	44.75	1	6,595	0.02%
2022/12/05	1	47.95	5	47.87	47.70	-4	6,613	-0.06%
2022/12/02	2	47.60	1	47.85	47.60	1	6,622	0.02%
2022/12/01	4	47.45	14	47.69	47.70	-10	6,644	-0.15%
2022/11/30	1	45.35	3	45.62	45.95	-2	6,594	-0.03%
2022/11/29	5	44.82	1	44.80	45.20	4	6,728	0.06%
2022/11/28	1	45.20	4	45.76	45.55	-3	6,740	-0.04%
2022/11/25	2	46.40	3	46.48	45.90	-1	6,802	-0.01%
2022/11/24	2	46.00	2	45.93	46.50	0	6,820	0.00%
2022/11/23	12	46.05	4	46.06	45.20	8	6,795	0.12%
2022/11/22	2	45.55	3	45.83	45.65	-1	6,842	-0.01%
2022/11/21	0.1	46.05	3	46.08	45.85	-2.9	7,128	-0.04%
2022/11/18	3	45.83	3	46.22	45.65	0	7,432	0.00%
2022/11/17	0	0.00	0	45.70	46.20	0	7,423	0.00%
2022/11/16	2	45.43	6	45.99	46.10	-4	7,464	-0.05%
2022/11/15	6	45.55	3	45.45	46.00	3	7,430	0.04%
2022/11/14	6	44.96	1	44.80	45.00	5	7,468	0.07%
2022/11/11	34	45.26	38	45.43	44.75	-4	7,530	-0.05%
2022/11/10	7	43.61	11	43.57	43.80	-4	7,430	-0.05%
2022/11/09	1	42.85	6	42.81	43.00	-5	7,527	-0.07%
2022/11/08	7	42.94	5	42.44	42.25	2	7,570	0.03%
2022/11/07	7	41.93	5	42.35	42.35	2	7,805	0.03%
2022/11/04	1	41.85	5	41.86	42.20	-4	8,032	-0.05%
2022/11/03	1	41.30	6	41.36	41.40	-5	8,027	-0.06%
2022/11/02	4	40.94	1	40.65	41.00	3	8,098	0.04%
2022/10/31	0	0.00	2	39.95	39.90	-2	8,129	-0.02%
2022/10/28	2	39.05	0	0.00	39.05	2	8,131	0.02%
2022/10/27	1	38.50	21	39.43	39.95	-20	8,121	-0.25%
2022/10/26	1	38.15	0	0.00	37.60	1	8,063	0.01%
2022/10/25	1	38.50	1	38.95	38.30	0	8,072	0.00%
2022/10/24	23	40.03	22	39.66	38.95	1	8,111	0.01%
2022/10/20	1	38.85	5	38.77	38.70	-4	8,089	-0.05%
2022/10/19	2	39.15	1	39.95	39.00	1	8,105	0.01%
2022/10/18	6	39.76	0	0.00	39.55	6	8,090	0.07%
2022/10/17	1	38.65	2	38.03	39.80	-1	8,162	-0.01%
2022/10/14	0	0.00	3	38.87	38.95	-3	8,231	-0.04%
2022/10/13	2	38.55	2	36.93	36.40	0	8,282	0.00%
2022/10/12	2	38.60	2	38.90	38.70	0	8,242	0.00%
2022/10/11	2	38.50	0	0.00	38.40	2	8,291	0.02%
2022/10/07	3	40.62	0	0.00	40.60	3	8,336	0.04%
2022/10/06	2	41.00	0	0.00	41.10	2	8,352	0.02%
2022/10/05	2	41.10	2	41.80	40.80	0	8,345	0.00%
2022/10/04	0	0.00	1	39.75	39.90	-1	8,311	-0.01%
2022/10/03	13	38.63	0	0.00	38.60	13	8,391	0.15%
2022/09/29	0	0.00	1	38.70	38.30	-1	8,428	-0.01%
2022/09/28	0.1	38.15	0	0.00	37.90	0.1	8,439	0.00%
2022/09/27	3	39.43	18	38.84	40.30	-15	8,331	-0.18%
2022/09/26	11	40.76	6	40.48	40.15	5	8,083	0.06%
2022/09/23	3	45.18	1	44.65	44.60	2	7,976	0.03%
2022/09/22	2	44.50	1	45.50	45.80	1	7,992	0.01%
2022/09/21	8	45.82	0	0.00	45.35	8	7,978	0.10%
2022/09/20	1	47.90	4	46.98	46.60	-3	7,971	-0.04%
2022/09/16	2	47.93	0	0.00	47.25	2	8,045	0.02%
2022/09/15	2	48.70	2	49.25	48.25	0	8,114	0.00%
2022/09/14	4	47.83	2	47.30	48.80	2	8,186	0.02%
2022/09/12	2	49.20	3	49.20	49.30	-1	8,309	-0.01%
2022/09/07	4	46.70	3	46.72	46.50	1	8,480	0.01%
2022/09/06	0	0.00	5	48.04	47.30	-5	8,494	-0.06%
2022/09/05	14	49.24	6	48.90	48.50	8	8,483	0.09%
2022/09/02	6	51.35	3	51.47	51.00	3	8,479	0.04%
2022/09/01	8	50.85	0	0.00	51.10	8	8,484	0.09%
2022/08/31	33	51.90	33	51.62	52.20	0	8,464	0.00%
2022/08/30	7	52.01	7	51.80	52.00	0	8,477	0.00%
2022/08/29	9	50.72	4	50.85	50.70	5	8,441	0.06%
2022/08/26	4	53.35	4	53.25	52.70	0	8,393	0.00%
2022/08/25	11	53.10	22	52.70	53.60	-11	8,176	-0.13%
2022/08/24	9	50.99	23	50.92	50.30	-14	7,970	-0.18%
2022/08/23	4	50.13	9	50.03	50.70	-5	8,204	-0.06%
2022/08/22	2	50.80	0	0.00	50.80	2	8,484	0.02%
2022/08/19	2	51.95	4	52.03	51.60	-2	8,626	-0.02%
2022/08/18	2	51.35	3	51.13	51.50	-1	8,886	-0.01%
2022/08/17	7	50.97	12	50.89	50.90	-5	8,984	-0.06%
2022/08/16	9	51.16	9	51.30	51.00	0	9,064	0.00%
2022/08/15	5	49.91	5	50.20	50.20	0	8,954	0.00%
2022/08/12	17	50.54	7	50.43	50.30	10	8,964	0.11%
2022/08/11	4	49.51	17	49.73	49.60	-13	8,792	-0.15%
2022/08/10	1	47.50	6	47.32	47.60	-5	8,698	-0.06%
2022/08/09	57	47.07	42	47.10	47.10	15	8,845	0.17%
2022/08/08	0	0.00	2	45.45	45.95	-2	9,344	-0.02%
2022/08/05	2	45.98	1	46.20	46.50	1	9,800	0.01%
2022/08/04	1	44.50	10	44.64	45.30	-9	9,801	-0.09%
2022/08/03	1	45.70	0	0.00	45.10	1	9,954	0.01%
2022/08/02	0	0.00	4	45.51	45.45	-4	10,187	-0.04%
2022/08/01	1	47.55	0	0.00	47.15	1	10,426	0.01%
2022/07/29	1	47.70	4	47.81	47.75	-3	10,543	-0.03%
2022/07/28	4	47.48	10.7	47.34	47.00	-6.7	10,780	-0.06%
2022/07/27	2	46.20	3	46.60	47.15	-1	10,957	-0.01%
2022/07/26	3	46.27	1	45.90	45.90	2	10,981	0.02%
2022/07/25	0	0.00	3	47.70	47.55	-3	11,009	-0.03%
2022/07/22	23	48.40	1	49.05	48.10	22	11,136	0.20%
2022/07/21	3	48.03	17	48.67	48.95	-14	11,207	-0.12%
2022/07/20	11	47.54	13	47.57	47.25	-2	11,225	-0.02%
2022/07/19	0	0.00	10	46.33	46.55	-10	11,345	-0.09%
2022/07/18	17	47.97	2	47.90	48.20	15	11,402	0.13%
2022/07/15	1	47.30	1	47.30	47.55	0	11,364	0.00%
2022/07/14	0	0.00	3	45.88	46.15	-3	11,335	-0.03%
2022/07/13	18	45.26	15	44.90	44.80	3	11,443	0.03%
2022/07/12	12.1	44.96	6	45.68	44.00	6.1	11,600	0.05%
2022/07/11	32	47.59	8	47.40	47.30	24	11,749	0.20%
2022/07/08	9	45.62	4	46.43	46.40	5	11,789	0.04%
2022/07/06	5	45.11	3	43.80	43.30	2	12,100	0.02%
2022/07/05	1	45.20	3	45.53	46.00	-2	12,371	-0.02%
2022/07/04	2	44.75	1	44.35	44.55	1	12,364	0.01%
2022/07/01	14	45.88	8	46.03	45.05	6	12,365	0.05%
2022/06/30	12	48.95	0	0.00	48.05	12	12,273	0.10%
2022/06/29	1	50.50	0	0.00	50.50	1	12,324	0.01%
2022/06/28	3	50.90	1	50.90	51.00	2	12,440	0.02%
2022/06/27	4	52.40	5	51.96	52.40	-1	12,592	-0.01%
2022/06/24	5	50.33	1	50.50	50.50	4	12,776	0.03%
2022/06/23	1	49.90	4	49.60	49.95	-3	13,229	-0.02%
2022/06/22	6	51.10	7	50.19	50.20	-1	14,000	-0.01%
2022/06/20	1	52.90	5	52.16	50.20	-4	14,839	-0.03%
2022/06/17	0	52.95	10	52.10	52.60	-10	14,885	-0.07%
2022/06/16	12	56.31	6	56.13	54.60	6	14,888	0.04%
2022/06/15	5	57.52	1	57.40	57.00	4	14,993	0.03%
2022/06/14	1	57.50	2	57.20	58.40	-1	15,309	-0.01%
2022/06/13	10	57.93	0	0.00	57.70	10	15,378	0.07%
2022/06/10	0	0.00	1	60.60	60.50	-1	15,371	-0.01%
2022/06/09	4	61.18	5	61.24	61.00	-1	15,626	-0.01%
2022/06/08	3	61.77	1	61.10	60.80	2	15,664	0.01%
2022/06/07	6	61.00	6	61.00	61.30	0	15,905	0.00%
2022/06/06	4	61.18	3	61.07	61.00	1	16,035	0.01%
2022/06/02	6	61.97	6	61.92	61.60	0	16,288	0.00%
2022/06/01	4	61.75	10	61.72	61.60	-6	16,483	-0.04%
2022/05/31	8	62.41	8	62.80	62.30	0	16,488	0.00%
2022/05/30	1	62.40	5	62.08	62.00	-4	16,441	-0.02%
2022/05/27	1	60.80	1	61.30	60.70	0	16,268	0.00%
2022/05/26	6	60.33	10	60.77	60.00	-4	16,175	-0.02%
2022/05/25	7	58.86	12	59.53	59.80	-5	15,883	-0.03%
2022/05/24	12	58.26	4	59.48	57.50	8	15,892	0.05%
2022/05/23	6	59.85	7	59.66	59.40	-1	15,785	-0.01%
2022/05/20	0	0.00	7	59.49	59.60	-7	15,830	-0.04%
2022/05/19	21	58.45	20	58.46	59.60	1	15,801	0.01%
2022/05/18	8	59.64	14	59.16	59.30	-6	15,781	-0.04%
2022/05/17	25	59.24	14	59.30	60.10	11	15,738	0.07%
2022/05/16	19	59.81	14.3	59.88	58.60	4.7	15,715	0.03%
2022/05/13	9	58.53	28.5	59.34	59.70	-19.5	15,340	-0.13%
2022/05/12	6	56.47	4	56.50	55.50	2	15,166	0.01%
2022/05/11	19	57.63	4	57.13	56.90	15	15,825	0.09%
2022/05/10	7	55.97	3	56.53	58.00	4	16,239	0.02%
2022/05/09	3	56.90	17	56.88	56.60	-14	16,322	-0.09%
2022/05/06	16	55.42	0	0.00	55.50	16	16,342	0.10%
2022/05/05	3	57.03	7	57.49	57.80	-4	16,717	-0.02%
2022/05/04	7	55.66	5	55.92	55.60	2	16,714	0.01%
2022/05/03	0	0.00	2	55.15	55.50	-2	16,822	-0.01%
2022/04/29	2	54.75	0	0.00	54.30	2	17,101	0.01%
2022/04/28	10	54.61	14	54.74	54.70	-4	17,318	-0.02%
2022/04/27	6.5	52.64	33	53.05	53.80	-26.5	17,354	-0.15%
2022/04/26	5	55.08	1	54.90	54.70	4	17,287	0.02%
2022/04/25	1	55.79	0	0.00	54.20	1	17,357	0.01%
2022/04/22	4	58.25	3	58.67	57.90	1	17,523	0.01%
2022/04/21	8	60.06	2	59.95	59.90	6	17,766	0.03%
2022/04/20	1	59.00	0	0.00	58.90	1	18,011	0.01%
2022/04/19	12	59.99	1	60.80	59.30	11	18,412	0.06%
2022/04/18	7	59.40	0	0.00	59.00	7	18,403	0.04%
2022/04/15	4	59.13	42	58.39	58.40	-38	18,432	-0.21%
2022/04/14	1.1	61.04	0	0.00	60.80	1.1	18,655	0.01%
2022/04/13	2	61.65	0	0.00	62.40	2	18,634	0.01%
2022/04/12	2	61.10	11	61.27	60.90	-9	18,821	-0.05%
2022/04/11	19.1	64.83	59	67.42	62.60	-40	18,728	-0.21%
2022/04/08	2	68.05	1	68.20	68.00	1	18,893	0.01%
2022/04/07	10.1	68.98	3	69.00	68.00	7.1	18,970	0.04%
2022/04/06	3	68.57	1.1	69.18	69.40	2	19,232	0.01%
2022/04/01	6.1	67.72	12	67.61	69.00	-5.9	19,662	-0.03%
2022/03/31	26	69.48	26	69.10	68.90	0	19,841	0.00%
2022/03/30	7	69.94	10	70.26	69.80	-3	19,946	-0.02%
2022/03/29	28	70.15	26	70.89	70.00	2	20,416	0.01%
2022/03/28	13	68.74	2	68.85	70.50	11	20,327	0.05%
2022/03/25	32.4	72.07	8	74.16	71.10	24.4	20,092	0.12%
2022/03/24	17	76.44	11	76.01	76.30	6	19,374	0.03%
2022/03/23	6	78.17	14	78.67	79.00	-8	19,064	-0.04%
2022/03/22	0	0.00	5	76.98	77.20	-5	19,631	-0.03%
2022/03/21	1	76.00	0	0.00	75.80	1	19,753	0.01%
2022/03/18	0	0.00	3	74.47	75.30	-3	20,122	-0.01%
2022/03/17	10	73.13	26	74.16	74.90	-16	20,327	-0.08%
2022/03/16	3	71.43	1	70.60	70.40	2	20,662	0.01%
2022/03/15	12	70.63	1	71.30	70.20	11	21,408	0.05%
2022/03/14	77	73.05	80	72.59	72.50	-3	23,269	-0.01%
2022/03/11	2	70.65	3	71.03	71.40	-1	23,531	0.00%
2022/03/10	10	71.88	5	72.08	71.70	5	24,096	0.02%
2022/03/09	0	69.04	1	69.10	68.60	-1	24,579	0.00%
2022/03/08	14	69.84	5	68.38	68.10	9	25,744	0.03%
2022/03/07	6	72.10	0	0.00	72.00	6	27,870	0.02%
2022/03/04	26	77.51	26	76.52	76.50	0	30,560	0.00%
2022/03/03	1	77.20	3	77.77	77.40	-2	32,162	-0.01%
2022/03/02	2	75.00	4.7	75.70	76.30	-2.7	33,425	-0.01%
2022/03/01	0	0.00	15	73.65	75.20	-15	35,505	-0.04%
2022/02/25	10	72.25	7	73.16	72.40	3	37,159	0.01%
2022/02/24	7.3	72.17	0	0.00	71.50	7.3	37,706	0.02%
2022/02/23	1	75.50	0	0.00	75.80	1	38,556	0.00%
2022/02/22	2.3	74.60	0	0.00	74.90	2.3	38,753	0.01%
2022/02/21	6	77.75	0	0.00	77.30	6	38,827	0.02%
2022/02/18	0.1	76.10	5	77.34	78.30	-4.9	39,120	-0.01%
2022/02/17	11.1	77.74	1	77.60	77.00	10.1	39,815	0.03%
2022/02/16	3	79.20	3	78.47	78.10	0	39,830	0.00%
2022/02/15	3	78.20	4	77.50	77.80	-1	40,095	0.00%
2022/02/14	42	79.01	41	78.06	77.80	1	40,215	0.00%
2022/02/11	52	80.11	51.7	78.67	79.70	0.3	40,771	0.00%
2022/02/10	70	76.57	79	77.59	78.10	-9	40,750	-0.02%
2022/02/09	144	74.83	136	74.71	74.70	8	40,664	0.02%	大買/大賣/
2022/02/08	34.1	73.91	34	73.00	73.00	0.1	41,039	0.00%
2022/02/07	56.3	74.58	0	0.00	73.40	56.3	40,868	0.14%
2022/01/26	3	75.17	5	76.62	76.80	-2	40,695	0.00%
2022/01/25	40	75.84	42	75.54	75.40	-2	41,051	0.00%
2022/01/24	3	73.10	8	74.15	75.30	-5	41,508	-0.01%
2022/01/21	5.1	75.15	2	75.00	73.10	3.1	41,929	0.01%
2022/01/20	7.2	76.44	6	77.13	77.60	1.2	41,885	0.00%
2022/01/19	2.1	77.08	0	0.00	77.10	2.1	41,826	0.01%
2022/01/18	77	79.71	6	79.48	78.60	71	41,937	0.17%
2022/01/17	16	79.57	12	79.15	79.30	4	41,950	0.01%
2022/01/14	7.1	77.58	0	0.00	78.10	7.1	42,033	0.02%
2022/01/13	9	79.69	12	79.94	79.60	-3	42,427	-0.01%
2022/01/12	12	79.36	6	81.35	78.20	6	42,420	0.01%
2022/01/11	8	79.17	1	79.80	78.30	7	42,167	0.02%
2022/01/10	39	80.15	91	79.77	80.00	-52	42,243	-0.12%
2022/01/07	15.4	79.19	11	79.41	78.50	4.4	42,337	0.01%
2022/01/06	10.1	81.96	2	82.20	82.90	8.1	41,989	0.02%
2022/01/05	9.2	83.69	6.1	82.87	82.50	3.2	42,144	0.01%
2022/01/04	8	84.67	9	85.29	85.50	-1	42,220	0.00%
2022/01/03	14	86.27	11	86.05	84.80	3	42,114	0.01%
2021/12/30	11	85.48	4	85.53	85.50	7	42,011	0.02%
2021/12/29	12	85.37	12	85.55	85.00	0	42,044	0.00%
2021/12/28	9	84.97	8	85.49	84.20	1	41,934	0.00%
2021/12/27	7	84.23	10	84.59	84.70	-3	41,756	-0.01%
2021/12/24	2	83.30	0	0.00	82.50	2	41,692	0.00%
2021/12/23	26	84.15	38	84.35	83.20	-12	41,679	-0.03%
2021/12/22	17	82.29	15	81.00	81.00	2	41,410	0.00%
2021/12/21	7	80.99	1	81.20	81.20	6	41,428	0.01%
2021/12/20	3	83.03	14	82.59	82.20	-11	41,361	-0.03%
2021/12/17	8.3	82.47	4	82.65	82.40	4.3	41,536	0.01%
2021/12/16	16	84.62	31.2	84.97	84.50	-15.2	41,773	-0.04%
2021/12/15	10	81.71	7	81.59	81.80	3	41,044	0.01%
2021/12/14	10.1	80.68	3	81.73	81.60	7.1	41,013	0.02%
2021/12/13	19.1	83.23	3	83.40	82.80	16.1	40,747	0.04%
2021/12/10	26	85.82	17	85.25	84.90	9	40,474	0.02%
2021/12/09	36	86.24	3	86.13	84.60	33	39,901	0.08%
2021/12/08	54	88.04	47.2	87.99	88.40	6.8	39,235	0.02%
2021/12/07	2	83.75	2	84.25	84.30	0	37,600	0.00%
2021/12/06	20.1	84.20	16	83.86	83.30	4.1	37,365	0.01%
2021/12/03	16	85.96	19	86.25	86.50	-3	37,287	-0.01%
2021/12/02	36	85.85	15	86.28	85.40	21	37,252	0.06%
2021/12/01	20.6	85.75	62	85.16	86.70	-41.4	36,316	-0.11%
2021/11/30	141	85.18	42	85.73	81.80	99	34,565	0.29%	大買/
2021/11/29	41	79.20	51.1	82.43	84.90	-10.1	32,731	-0.03%
2021/11/26	23	77.59	14	78.08	77.20	9	31,324	0.03%
2021/11/25	36	77.11	26.2	77.68	79.70	9.8	30,253	0.03%
2021/11/24	12	75.99	26.1	76.29	76.40	-14.1	28,302	-0.05%
2021/11/23	17.1	69.88	3	69.80	69.50	14.1	27,223	0.05%
2021/11/22	10	70.17	44	70.11	71.20	-34	27,501	-0.12%
2021/11/19	6	68.53	1	68.90	67.30	5	27,702	0.02%
2021/11/18	9	68.29	22	68.13	67.70	-13	27,758	-0.05%
2021/11/17	13	67.94	12.1	68.52	68.90	0.9	27,904	0.00%
2021/11/16	31	69.10	11	69.95	68.20	20	27,849	0.07%
2021/11/15	5	67.50	1	68.20	67.40	4	27,355	0.01%
2021/11/12	18.1	67.38	5	66.90	66.80	13.1	27,411	0.05%
2021/11/11	4.1	68.96	7	68.59	68.60	-2.9	27,191	-0.01%
2021/11/10	14.4	70.15	18	70.10	69.60	-3.6	27,049	-0.01%
2021/11/09	6	68.58	8	69.02	68.30	-2	26,377	-0.01%
2021/11/08	14	67.61	11.1	67.39	66.60	2.9	25,834	0.01%
2021/11/05	9	66.80	20	67.99	66.30	-11	25,599	-0.04%
2021/11/04	2	64.80	3	65.27	64.70	-1	25,211	0.00%
2021/11/03	7.1	63.92	1.2	64.18	64.10	5.9	25,388	0.02%
2021/11/02	19.1	67.43	12	66.01	65.50	7.1	25,396	0.03%
2021/11/01	6	66.72	12	68.01	68.00	-6	25,138	-0.02%
2021/10/29	4.1	64.10	13	64.25	64.20	-8.9	24,825	-0.04%
2021/10/28	9	62.41	9	62.42	61.60	0	24,286	0.00%
2021/10/27	2	61.75	4.1	61.87	62.10	-2.1	24,335	-0.01%
2021/10/26	4	62.23	5	61.64	61.20	-1	24,811	0.00%
2021/10/25	8	61.08	6	61.25	61.60	2	25,087	0.01%
2021/10/22	8	61.54	9	61.94	62.00	-1	25,756	0.00%
2021/10/21	7	60.84	16.2	61.72	60.50	-9.2	26,940	-0.03%
2021/10/20	4	58.78	16	58.53	58.30	-12	27,151	-0.04%
2021/10/19	9.9	57.41	10	57.33	57.10	-0.1	27,572	0.00%
2021/10/18	19.2	57.67	3	58.03	56.80	16.2	28,329	0.06%
2021/10/15	10	57.80	18	57.98	58.80	-8	28,865	-0.03%
2021/10/14	5	55.22	3	55.67	55.10	2	29,007	0.01%
2021/10/13	11	56.63	52	55.50	54.90	-41	29,386	-0.14%
2021/10/12	9.1	59.27	5	57.84	57.70	4.1	29,393	0.01%
2021/10/08	4	60.95	2	61.35	61.30	2	29,452	0.01%
2021/10/07	11	61.51	18	61.74	62.10	-7	29,875	-0.02%
2021/10/06	29	59.27	2	58.50	58.50	27	31,380	0.09%
2021/10/05	4	58.73	5	58.24	60.40	-1	32,249	0.00%
2021/10/04	31	60.86	8	61.21	58.20	23	32,428	0.07%
2021/10/01	9	60.81	6	60.77	60.50	3	33,205	0.01%
2021/09/30	2	63.70	1	63.50	63.60	1	34,625	0.00%
2021/09/29	10	64.03	4	63.23	63.20	6	34,630	0.02%
2021/09/28	12	67.80	0	0.00	67.10	12	34,636	0.03%
2021/09/27	2	68.75	1	68.20	68.10	1	34,805	0.00%
2021/09/24	9	70.06	8	70.09	69.00	1	35,209	0.00%
2021/09/23	19	70.22	15	70.11	69.60	4	35,387	0.01%
2021/09/22	6	68.58	14	69.24	69.30	-8	35,842	-0.02%
2021/09/17	7	68.14	5	68.40	69.40	2	36,073	0.01%
2021/09/16	1	67.80	12.1	69.02	69.00	-11.1	36,748	-0.03%
2021/09/15	8.3	67.81	0	0.00	67.10	8.3	37,667	0.02%
2021/09/14	2	68.75	8	68.21	68.10	-6	39,322	-0.02%
2021/09/13	0	0.00	2	68.90	68.30	-2	40,604	0.00%
2021/09/10	1	67.80	6	68.68	69.30	-5	41,229	-0.01%
2021/09/09	3	66.53	7.2	66.69	67.00	-4.2	43,160	-0.01%
2021/09/08	8	66.36	11	65.36	65.00	-3	43,523	-0.01%
2021/09/07	24	69.00	6.2	70.03	68.60	17.9	43,238	0.04%
2021/09/06	14	70.89	10	71.14	70.60	4	42,950	0.01%
2021/09/03	7	70.70	31.2	71.01	72.00	-24.2	42,853	-0.06%
2021/09/02	32	70.78	19	70.81	68.80	13	43,072	0.03%
2021/09/01	4.2	69.42	5.3	70.22	70.70	-1.1	42,978	0.00%
2021/08/31	7	70.06	4	70.28	70.40	3	43,744	0.01%
2021/08/30	8	69.68	13	69.35	69.60	-5	43,580	-0.01%
2021/08/27	17	70.10	11	70.31	68.70	6	43,718	0.01%
2021/08/26	19.3	69.93	12	69.86	70.20	7.3	43,464	0.02%
2021/08/25	43	68.01	42	68.63	68.70	1	42,798	0.00%
2021/08/24	9	65.54	0	0.00	64.60	9	41,825	0.02%
2021/08/23	0	0.00	7	64.89	64.90	-7	41,991	-0.02%
2021/08/20	7	61.54	5	61.72	62.00	2	42,002	0.00%
2021/08/19	5	60.00	12	61.43	60.00	-7	42,029	-0.02%
2021/08/18	14.5	58.44	13	58.99	60.30	1.5	42,809	0.00%
2021/08/17	3	59.38	2	58.05	56.00	1	42,930	0.00%
2021/08/16	3	59.43	3	60.60	59.20	0	42,830	0.00%
2021/08/13	6.1	61.09	4	60.95	59.80	2.1	42,736	0.00%
2021/08/12	10	63.14	2	62.80	63.00	8	42,761	0.02%
2021/08/11	0	0.00	6	62.00	63.00	-6	42,854	-0.01%
2021/08/10	27.2	64.82	20	65.41	62.70	7.2	42,903	0.02%
2021/08/09	8.1	67.16	79	66.29	65.50	-70.9	43,104	-0.16%
2021/08/06	4.2	69.60	15	69.84	69.30	-10.8	43,250	-0.02%
2021/08/05	83	71.74	17	71.46	71.60	66	43,441	0.15%
2021/08/04	14	70.06	26	71.07	69.70	-12	43,842	-0.03%
2021/08/03	11	69.55	3	69.47	69.00	8	43,935	0.02%
2021/08/02	3	69.73	8	69.11	68.70	-5	44,212	-0.01%
2021/07/30	20.3	71.61	11	71.57	69.80	9.3	44,358	0.02%
2021/07/29	15	69.12	21	69.10	71.80	-6	44,148	-0.01%
2021/07/28	26.3	67.06	36	67.07	67.60	-9.7	44,340	-0.02%
2021/07/27	40.2	72.48	23	72.63	71.70	17.2	44,608	0.04%
2021/07/26	15	71.40	22	70.87	71.20	-7	43,726	-0.02%
2021/07/23	24	68.66	28	68.44	67.90	-4	43,313	-0.01%
2021/07/22	13	69.18	16.1	69.04	69.30	-3.1	43,250	-0.01%
2021/07/21	12.1	67.32	15	67.33	66.40	-2.9	43,084	-0.01%
2021/07/20	10	66.00	6	66.10	65.10	4	44,059	0.01%
2021/07/19	15	67.20	13	66.42	67.10	2	45,994	0.00%
2021/07/16	11	65.67	3	65.67	65.10	8	47,289	0.02%
2021/07/15	5	65.88	4	65.60	65.50	1	50,274	0.00%
2021/07/14	9	67.29	9	66.54	66.50	0	51,027	0.00%
2021/07/13	30	69.96	34	69.53	67.10	-4	50,995	-0.01%
2021/07/12	23	66.03	63	66.37	67.70	-40	49,305	-0.08%
2021/07/09	14	64.43	13	64.03	63.90	1	48,631	0.00%
2021/07/08	16	65.50	9	65.98	64.20	7	49,415	0.01%
2021/07/07	42	64.18	92	63.55	65.70	-50	49,823	-0.10%
2021/07/06	4	61.08	5	60.78	60.70	-1	49,067	0.00%
2021/07/05	8	62.34	6	61.92	62.00	2	50,883	0.00%
2021/07/02	4	60.18	14	59.66	61.30	-10	51,926	-0.02%
2021/07/01	15	59.35	6	61.13	58.80	9	52,148	0.02%
2021/06/30	14	61.84	23	61.63	61.10	-9	51,772	-0.02%
2021/06/29	25	62.88	40	63.12	62.00	-15	51,477	-0.03%
2021/06/28	20	61.21	2	61.55	61.00	18	50,641	0.04%
2021/06/25	37	62.03	28	61.60	60.90	9	50,287	0.02%
2021/06/24	43	63.08	19	63.28	62.80	24	49,465	0.05%
2021/06/23	15	62.15	120	62.39	64.50	-105	48,366	-0.22%	大賣/鉅額交易
2021/06/22	37	60.43	31	60.80	59.60	6	46,598	0.01%
2021/06/21	26	58.68	23	58.64	59.20	3	45,198	0.01%
2021/06/18	74	58.87	54	59.24	58.00	20	44,400	0.05%
2021/06/17	1	54.50	36	55.62	56.50	-35	42,212	-0.08%
2021/06/16	14	54.45	1	53.90	53.20	13	41,615	0.03%
2021/06/15	18	54.21	13	54.84	54.50	5	41,494	0.01%
2021/06/11	12	53.98	4	53.70	53.70	8	41,405	0.02%
2021/06/10	7	55.56	8	55.83	55.10	-1	41,386	0.00%
2021/06/09	9	54.42	19	54.61	54.50	-10	40,538	-0.02%
2021/06/08	26	54.23	23	53.99	53.40	3	39,603	0.01%
2021/06/07	2	50.85	9	52.07	52.30	-7	38,610	-0.02%
2021/06/04	4	52.10	2	52.55	51.50	2	38,533	0.01%
2021/06/03	6	51.80	23	51.97	52.70	-17	38,248	-0.04%
2021/06/02	4	51.68	8	51.18	50.70	-4	37,984	-0.01%
2021/06/01	8	52.34	2	51.95	51.60	6	37,889	0.02%
2021/05/28	19	51.18	24	50.94	50.80	-5	37,541	-0.01%
2021/05/27	6	49.60	6	50.01	50.00	0	37,595	0.00%
2021/05/26	23	51.14	11	50.95	49.65	12	38,069	0.03%
2021/05/25	3	48.80	25	47.28	49.35	-22	37,991	-0.06%
2021/05/24	0	0.00	51	44.64	44.90	-51	37,818	-0.13%
2021/05/21	2	43.70	4	43.98	44.10	-2	37,958	-0.01%
2021/05/20	10	44.02	7	43.84	42.90	3	38,330	0.01%
2021/05/19	23	44.79	2	44.58	45.55	21	38,318	0.05%
2021/05/18	18	44.61	5	44.80	45.15	13	38,251	0.03%
2021/05/17	2	42.33	14	41.69	41.35	-12	38,136	-0.03%
2021/05/14	4	46.35	6	45.31	44.45	-2	37,652	-0.01%
2021/05/13	8	46.30	8	46.74	46.10	0	37,223	0.00%
2021/05/12	70	47.62	29	45.92	45.20	41	36,716	0.11%
2021/05/11	6	48.90	2	49.03	48.10	4	35,969	0.01%
2021/05/10	8	52.18	4	52.45	51.50	4	35,516	0.01%
2021/05/07	71	52.23	9	53.87	54.70	62	35,156	0.18%
2021/05/06	8	52.49	13	52.28	51.20	-5	34,824	-0.01%
2021/05/05	2.1	54.15	3	52.47	51.80	-0.9	34,990	0.00%
2021/05/04	32	53.73	28	53.92	55.20	4	34,372	0.01%
2021/05/03	11	58.25	44	56.17	54.90	-33	33,362	-0.10%
2021/04/29	4	57.88	8	58.13	58.00	-4	32,885	-0.01%
2021/04/28	7	57.67	9	57.44	56.90	-2	32,626	-0.01%
2021/04/27	49.1	56.85	4	56.53	56.10	45.1	32,409	0.14%
2021/04/26	9	59.83	38	59.78	58.80	-29	31,778	-0.09%
2021/04/23	47	56.22	31	57.59	58.30	16	30,344	0.05%
2021/04/22	36	57.28	60	56.28	53.00	-24	29,151	-0.08%
2021/04/21	85	56.00	41	57.54	56.40	44	27,746	0.16%
2021/04/20	7	50.56	12	52.08	52.90	-5	24,892	-0.02%
2021/04/19	1	48.30	2	47.60	48.15	-1	23,884	0.00%
2021/04/16	2	46.18	5	46.35	46.15	-3	23,470	-0.01%
2021/04/15	3	46.38	2	46.38	46.50	1	23,342	0.00%
2021/04/14	18	45.91	4	46.61	46.55	14	23,124	0.06%
2021/04/13	31	48.39	40.3	51.09	48.20	-9.3	22,165	-0.04%
2021/04/12	4	49.96	4	49.13	48.60	0	20,842	0.00%
2021/04/09	13	49.31	14	48.74	48.55	-1	20,153	0.00%
2021/04/08	32	45.58	74	46.30	48.00	-42	18,280	-0.23%
2021/04/07	40	43.39	72	43.32	43.65	-32	17,193	-0.19%
2021/04/06	10	41.95	7	41.92	42.45	3	17,560	0.02%
2021/04/01	12	41.72	13	41.65	41.75	-1	17,712	-0.01%
2021/03/31	23	41.88	2	42.03	42.20	21	17,669	0.12%
2021/03/30	3	41.28	0	0.00	41.25	3	17,764	0.02%
2021/03/29	5	41.37	2	41.60	41.60	3	18,033	0.02%
2021/03/26	1	41.30	1	40.95	41.15	0	18,784	0.00%
2021/03/25	1	41.05	3	41.07	41.05	-2	18,873	-0.01%
2021/03/23	3	41.40	2	41.18	41.15	1	19,321	0.01%
2021/03/22	6.1	41.94	8	42.01	41.60	-1.9	19,501	-0.01%
2021/03/19	5	41.56	0	0.00	41.55	5	19,841	0.03%
2021/03/18	17	42.46	2	43.05	42.20	15	20,037	0.07%
2021/03/17	13	43.21	28	43.26	43.00	-15	20,750	-0.07%
2021/03/16	60	42.45	14	42.83	43.30	46	21,165	0.22%
2021/03/15	2	41.43	1	41.40	41.55	1	23,087	0.00%
2021/03/12	0	0.00	2	41.05	41.25	-2	24,180	-0.01%
2021/03/11	13	41.13	2	40.98	41.15	11	25,079	0.04%
2021/03/10	2	40.53	2	40.60	40.30	0	27,227	0.00%
2021/03/09	3	40.77	0	0.00	40.80	3	28,202	0.01%
2021/03/08	3	42.07	3	41.98	41.60	0	28,620	0.00%
2021/03/05	6	40.83	4	41.35	40.85	2	29,173	0.01%
2021/03/04	4	42.14	1	42.55	42.00	3	29,757	0.01%
2021/03/03	14	42.34	10	42.13	42.45	4	29,771	0.01%
2021/03/02	3	45.00	3	45.10	43.20	0	29,757	0.00%
2021/02/26	37	45.79	6	45.10	44.80	31	29,441	0.11%
2021/02/25	12	44.19	82	45.25	46.50	-70	28,947	-0.24%
2021/02/24	16	43.47	13	43.77	42.90	3	28,334	0.01%
2021/02/23	18	43.81	23	43.86	43.40	-5	28,170	-0.02%
2021/02/22	13.1	43.82	20	43.56	43.50	-6.9	27,996	-0.02%
2021/02/19	13	42.88	1	43.00	43.25	12	27,507	0.04%
2021/02/18	8	42.21	15	42.16	42.45	-7	27,405	-0.03%
2021/02/17	1	40.25	3	40.88	40.90	-2	27,170	-0.01%
2021/02/05	3	38.80	0	0.00	38.65	3	26,937	0.01%
2021/02/04	1	38.95	6	38.97	38.95	-5	26,891	-0.02%
2021/02/03	12	39.79	10	40.11	39.40	2	26,883	0.01%
2021/02/02	9	40.02	8	39.76	39.70	1	26,830	0.00%
2021/02/01	1	39.00	5	39.00	39.00	-4	26,794	-0.01%
2021/01/29	1	39.80	10	40.15	40.00	-9	26,700	-0.03%
2021/01/28	13	40.98	1	40.90	41.00	12	26,567	0.05%
2021/01/27	111	41.78	104	41.48	41.45	7	26,466	0.03%	大買/大賣/
2021/01/26	22	40.23	23	40.53	40.20	-1	25,920	0.00%
2021/01/25	21	40.22	22	40.58	40.40	-1	25,874	0.00%
2021/01/22	92	39.89	100.3	39.85	40.45	-8.3	25,767	-0.03%
2021/01/21	5	39.25	4	38.73	38.35	1	25,526	0.00%
2021/01/20	13	40.51	7.2	40.95	39.20	5.8	25,271	0.02%
2021/01/19	13	43.35	20	43.30	42.95	-7	24,844	-0.03%
2021/01/18	19	43.15	16	43.44	43.45	3	24,675	0.01%
2021/01/15	63.1	44.25	67	44.26	43.85	-3.9	24,390	-0.02%
2021/01/14	38	43.67	6.9	43.67	43.35	31.1	23,214	0.13%
2021/01/13	9	42.98	15.3	43.04	43.20	-6.3	22,781	-0.03%
2021/01/12	6	42.36	11	42.63	41.90	-5	22,334	-0.02%
2021/01/11	5	42.73	27	42.42	42.95	-22	22,159	-0.10%
2021/01/08	2	41.65	1	42.45	42.00	1	22,102	0.00%
2021/01/07	0	0.00	9	42.30	42.00	-9	22,321	-0.04%
2021/01/06	0	0.00	5	41.27	41.55	-5	22,178	-0.02%
2021/01/05	8	42.06	10	42.01	42.25	-2	21,936	-0.01%
2021/01/04	9	42.10	7	42.04	41.80	2	21,825	0.01%
2020/12/31	30	43.47	57	43.43	42.80	-27	21,588	-0.13%
2020/12/30	38	43.82	48	43.97	43.65	-10	21,398	-0.05%
2020/12/29	47	43.80	56	44.18	43.90	-9	21,047	-0.04%
2020/12/28	25	41.86	15	42.12	42.65	10	20,134	0.05%
2020/12/25	3	42.07	1	41.75	41.70	2	19,751	0.01%
2020/12/24	17	42.20	29	42.36	42.20	-12	19,574	-0.06%
2020/12/23	9.3	42.59	7	42.59	42.60	2.3	19,383	0.01%
2020/12/22	56	42.61	26	42.69	41.80	30	19,094	0.16%
2020/12/21	3	40.73	4	41.20	41.50	-1	18,269	-0.01%
2020/12/18	16	41.14	10	41.58	41.10	6	18,105	0.03%
2020/12/17	18	41.53	8	42.12	41.10	10	17,956	0.06%
2020/12/16	9	42.61	8	42.84	42.50	1	17,643	0.01%
2020/12/15	24	42.89	1	43.90	41.60	23	17,424	0.13%
2020/12/14	5	43.56	2	43.73	43.40	3	17,103	0.02%
2020/12/11	31	45.00	25.5	45.19	44.25	5.5	16,861	0.03%
2020/12/10	34	44.85	2.6	45.44	44.05	31.4	15,993	0.20%
2020/12/09	53	46.90	34	47.10	45.70	19	15,207	0.12%
2020/12/08	21	44.45	67	44.58	45.70	-46	13,020	-0.35%
2020/12/07	13	43.70	24	43.93	43.05	-11	11,934	-0.09%
2020/12/04	68.2	43.45	41	43.45	44.30	27.2	11,044	0.25%
2020/12/03	10	40.73	44	41.59	42.55	-34	8,896	-0.38%
2020/12/02	53	38.96	7	39.14	38.70	46	8,094	0.57%
2020/12/01	12	39.54	23	38.78	38.70	-11	7,662	-0.14%
2020/11/30	2	38.60	13	38.63	37.75	-11	7,067	-0.16%
2020/11/27	3	36.15	1	36.20	36.20	2	6,504	0.03%
2020/11/26	7	35.97	8	36.39	36.25	-1	6,560	-0.02%
2020/11/25	4	35.75	3	35.43	35.25	1	6,471	0.02%
2020/11/24	10	36.05	7	35.89	35.40	3	6,440	0.05%
2020/11/23	13	35.17	16	35.48	35.95	-3	6,216	-0.05%
2020/11/20	3	34.10	5	34.22	34.35	-2	5,793	-0.03%
2020/11/19	1	33.80	8	34.11	33.85	-7	5,733	-0.12%
2020/11/18	2	33.38	3	33.35	33.40	-1	5,645	-0.02%
2020/11/17	15	33.94	32	33.67	33.50	-17	5,675	-0.30%
2020/11/16	2	33.10	1	33.10	33.15	1	5,760	0.02%
2020/11/13	0	0.00	10	32.60	32.80	-10	5,827	-0.17%
2020/11/12	7	32.84	1	32.70	32.55	6	6,027	0.10%
2020/11/11	24	32.97	0	0.00	32.85	24	6,233	0.39%
2020/11/10	1	32.55	0	0.00	32.55	1	6,234	0.02%
2020/11/09	4	32.73	4	32.78	32.55	0	6,280	0.00%
2020/11/06	3	33.02	4	32.74	32.40	-1	6,308	-0.02%
2020/11/03	33	32.88	11	32.85	32.90	22	6,647	0.33%
2020/11/02	13	32.32	2	32.50	32.50	11	6,846	0.16%
2020/10/28	4	33.38	11	33.17	32.85	-7	7,182	-0.10%
2020/10/27	4	33.39	0	0.00	33.40	4	7,980	0.05%
2020/10/26	2	33.90	2	34.05	33.55	0	8,108	0.00%
2020/10/23	1.2	33.93	1	33.90	33.90	0.2	8,170	0.00%
2020/10/22	10.8	34.35	0	0.00	34.20	10.8	8,650	0.12%
2020/10/21	2	34.35	0	0.00	34.00	2	8,799	0.02%
2020/10/19	1	34.55	0	0.00	34.50	1	8,956	0.01%
2020/10/16	0	0.00	15	34.99	34.50	-15	8,991	-0.17%
2020/10/15	7	35.26	27	35.47	35.60	-20	8,927	-0.22%
2020/10/14	3	33.73	7	33.88	34.25	-4	8,613	-0.05%
2020/10/13	0.3	33.45	0	0.00	33.45	0.3	8,718	0.00%
2020/10/08	0	0.00	6	34.19	34.20	-6	9,028	-0.07%
2020/10/06	5	34.45	0	0.00	34.25	5	9,169	0.05%
2020/09/30	10	34.15	0	0.00	34.15	10	9,459	0.11%
2020/09/29	1	33.95	1	34.10	33.75	0	9,617	0.00%
2020/09/28	3	33.95	0	0.00	33.90	3	9,959	0.03%
2020/09/25	1.2	33.12	2	32.55	33.25	-0.8	10,610	-0.01%
2020/09/24	6	33.57	0	0.00	33.35	6	11,107	0.05%
2020/09/23	2.2	34.64	0	0.00	34.55	2.2	11,120	0.02%
2020/09/22	5	34.55	0	0.00	34.55	5	11,169	0.04%
2020/09/21	0	0.00	10	35.15	34.90	-10	11,158	-0.09%
2020/09/18	0	0.00	27	35.84	35.75	-27	11,133	-0.24%
2020/09/17	0	0.00	6	35.96	36.10	-6	11,111	-0.05%
2020/09/16	0.3	35.30	2	35.70	35.45	-1.7	10,976	-0.02%
2020/09/15	1	35.45	12	35.47	35.30	-11	10,937	-0.10%
2020/09/14	11	35.23	2	35.15	35.10	9	11,011	0.08%
2020/09/11	10	35.30	1	35.15	35.05	9	11,033	0.08%
2020/09/10	3	35.72	1	35.65	35.45	2	11,042	0.02%
2020/09/09	2	34.93	2	35.65	35.90	0	11,088	0.00%
2020/09/08	10	35.25	0	0.00	35.25	10	11,062	0.09%
2020/09/07	26	36.52	14	36.60	35.50	12	11,222	0.11%
2020/09/04	0	0.00	1	35.65	36.00	-1	10,950	-0.01%
2020/09/03	25	35.43	18	35.75	35.35	7	10,853	0.06%
2020/09/02	14	35.51	2.2	35.35	35.60	11.8	10,878	0.11%
2020/09/01	3	35.05	5	34.92	34.85	-2	11,131	-0.02%
2020/08/31	0	0.00	4	34.74	34.80	-4	10,967	-0.04%
2020/08/28	5	34.38	3	34.45	34.40	2	10,840	0.02%
2020/08/27	3	35.15	7	34.68	35.15	-4	10,857	-0.04%
2020/08/26	1	34.05	0	0.00	33.90	1	10,986	0.01%
2020/08/25	11	33.74	0	0.00	33.60	11	11,005	0.10%
2020/08/24	2	33.38	0	0.00	33.45	2	11,001	0.02%
2020/08/21	2	33.55	0	0.00	33.65	2	11,014	0.02%
2020/08/20	8.2	33.24	2	32.93	33.00	6.2	11,012	0.06%
2020/08/19	3	36.15	1	36.60	35.65	2	10,851	0.02%
2020/08/18	28	37.05	44	36.63	36.45	-16	10,844	-0.15%
2020/08/17	1	36.85	10	36.49	36.85	-9	10,705	-0.08%
2020/08/13	20	35.60	0	0.00	35.20	20	10,583	0.19%
2020/08/12	3	35.50	5	35.23	35.55	-2	10,578	-0.02%
2020/08/11	5.8	35.85	3	35.47	35.40	2.8	10,619	0.03%
2020/08/10	3	35.90	0	0.00	35.20	3	10,633	0.03%
2020/08/07	14	36.75	10	36.20	35.75	4	10,730	0.04%
2020/08/06	17	36.99	8	37.08	37.45	9	10,749	0.08%
2020/08/05	4	37.03	0	0.00	36.90	4	10,688	0.04%
2020/08/04	15	36.76	5	36.80	37.10	10	10,597	0.09%
2020/08/03	4	36.73	3	36.97	36.85	1	10,564	0.01%
2020/07/31	37	37.24	46	37.48	37.15	-9	10,441	-0.09%
2020/07/30	2.8	36.15	16.2	36.35	36.35	-13.5	9,654	-0.14%
2020/07/29	16	35.64	15.3	35.50	35.50	0.7	9,631	0.01%
2020/07/28	21	35.91	7.4	36.04	35.65	13.6	9,736	0.14%
2020/07/27	2	35.13	2.6	35.05	35.25	-0.6	9,497	-0.01%
2020/07/24	16	34.96	6	34.50	34.25	10	9,370	0.11%
2020/07/22	6	35.03	1	35.40	35.05	5	9,487	0.05%
2020/07/21	0	0.00	2	35.15	34.85	-2	9,454	-0.02%
2020/07/20	10	34.45	1	34.50	34.50	9	9,423	0.10%
2020/07/17	3	34.92	4	35.28	34.85	-1	9,443	-0.01%
2020/07/16	4	35.08	1	35.40	35.60	3	9,483	0.03%
2020/07/15	2	33.70	3	33.90	34.20	-1	9,227	-0.01%
2020/07/14	3	33.57	1	33.55	33.50	2	9,231	0.02%
2020/07/13	5	34.33	0	0.00	34.30	5	9,247	0.05%
2020/07/10	1.3	35.75	1	35.75	35.55	0.3	9,270	0.00%
2020/07/09	2	36.83	31	36.95	36.70	-29	9,162	-0.32%
2020/07/08	11	37.72	2	37.50	37.20	9	9,011	0.10%
2020/07/07	17	37.18	1	38.10	37.00	16	8,909	0.18%
2020/07/06	16	38.57	9	38.57	38.55	7	8,697	0.08%
2020/07/03	5	35.62	28	35.29	36.45	-23	8,188	-0.28%
2020/07/02	1	34.00	2	34.10	34.20	-1	7,697	-0.01%
2020/07/01	0	0.00	1	34.00	33.80	-1	7,699	-0.01%
2020/06/30	0	0.00	1	33.45	33.40	-1	7,723	-0.01%
2020/06/29	3	33.10	0	0.00	33.00	3	7,759	0.04%
2020/06/24	2	33.50	0	0.00	33.30	2	7,783	0.03%
2020/06/22	0	0.00	10	33.67	33.50	-10	7,964	-0.13%
2020/06/19	1	33.85	4	33.95	33.60	-3	8,082	-0.04%
2020/06/18	0	0.00	2	33.43	33.50	-2	8,038	-0.02%
2020/06/17	0	0.00	5	33.55	33.75	-5	8,047	-0.06%
2020/06/16	4	33.94	10	34.02	33.95	-6	8,149	-0.07%
2020/06/15	1	33.75	7	33.43	33.30	-6	8,200	-0.07%
2020/06/12	14	33.19	10	33.61	34.15	4	8,265	0.05%
2020/06/11	1	33.35	39	33.00	32.75	-38	8,149	-0.47%
2020/06/10	13	33.83	1	33.55	33.70	12	8,183	0.15%
2020/06/09	3	34.15	3	33.98	33.90	0	8,370	0.00%
2020/06/08	7	35.01	31	34.92	34.85	-24	8,405	-0.29%
2020/06/04	2	33.83	0	0.00	33.60	2	8,147	0.02%
2020/06/03	8	34.19	20	34.15	34.15	-12	8,189	-0.15%
2020/06/02	15	34.60	12	34.37	34.55	3	8,115	0.04%
2020/05/29	1	33.15	0	0.00	32.75	1	7,968	0.01%
2020/05/28	3	33.50	0	0.00	33.10	3	8,140	0.04%
2020/05/27	0	0.00	3	33.70	33.20	-3	8,364	-0.04%
2020/05/26	1	33.40	52	33.52	33.50	-51	8,744	-0.58%
2020/05/25	0	0.00	1	33.70	33.70	-1	8,973	-0.01%
2020/05/22	1	32.85	0	0.00	32.60	1	8,967	0.01%
2020/05/21	0	0.00	1	33.65	33.65	-1	8,967	-0.01%
2020/05/20	1	33.40	4	33.51	33.55	-3	9,054	-0.03%
2020/05/18	5	32.97	7.3	32.75	32.40	-2.3	9,309	-0.02%
2020/05/15	3	34.12	0	0.00	33.45	3	9,366	0.03%
2020/05/14	3	33.95	6	34.16	33.70	-3	9,582	-0.03%
2020/05/13	14	33.91	21	34.13	34.40	-7	9,598	-0.07%
2020/05/12	12	34.09	7	33.61	33.40	5	9,448	0.05%
2020/05/11	2	32.90	22	32.95	33.05	-20	9,464	-0.21%
2020/05/08	5	33.10	8	33.23	32.70	-3	9,395	-0.03%
2020/05/07	2	32.78	8	32.64	32.70	-6	9,277	-0.06%
2020/05/06	3	32.42	3	32.67	32.35	0	9,233	0.00%
2020/05/05	5	32.66	0	0.00	32.55	5	9,207	0.05%
2020/05/04	6	32.76	3	32.80	32.85	3	9,141	0.03%
2020/04/30	2	32.38	7	32.06	32.70	-5	8,989	-0.06%
2020/04/29	1	30.90	12	30.81	30.90	-11	8,825	-0.12%
2020/04/28	2	31.10	5	31.07	30.95	-3	8,819	-0.03%
2020/04/27	0	0.00	10.5	30.37	30.70	-10.5	8,850	-0.12%
2020/04/24	3	29.40	1	29.35	29.40	2	8,714	0.02%
2020/04/23	1	29.35	7	29.44	29.30	-6	8,710	-0.07%
2020/04/22	1	28.75	8	29.00	29.05	-7	8,702	-0.08%
2020/04/21	7	29.59	7	29.59	28.75	0	8,808	0.00%
2020/04/20	0	0.00	3	29.10	29.00	-3	8,715	-0.03%
2020/04/17	0	0.00	5	29.55	28.80	-5	8,765	-0.06%
2020/04/16	3	29.00	6	29.16	29.10	-3	8,703	-0.03%
2020/04/15	2	29.15	0	0.00	29.05	2	8,664	0.02%
2020/04/14	13	28.70	4	28.65	28.65	9	8,655	0.10%
2020/04/13	8	28.14	0	0.00	28.00	8	8,677	0.09%
2020/04/10	2	28.35	0	0.00	28.30	2	8,761	0.02%
2020/04/09	9	28.78	4	28.74	28.45	5	9,015	0.06%
2020/04/08	6	28.31	83	28.34	28.90	-77	9,001	-0.86%
2020/04/07	0	0.00	1	27.10	27.30	-1	8,905	-0.01%
2020/04/06	0	0.00	4	26.34	26.60	-4	9,145	-0.04%
2020/04/01	61	26.03	0	0.00	26.15	61	9,526	0.64%
2020/03/27	6	25.96	2	26.60	25.60	4	9,646	0.04%
2020/03/26	1	26.00	4	25.65	26.05	-3	9,570	-0.03%
2020/03/25	8	25.60	2	26.00	26.00	6	9,519	0.06%
2020/03/24	6	24.10	3	23.75	23.90	3	9,452	0.03%
2020/03/23	3	22.77	8.2	22.83	22.60	-5.2	9,873	-0.05%
2020/03/20	11	24.15	29	23.72	24.30	-18	10,014	-0.18%
2020/03/19	28	22.83	5	23.67	22.55	23	10,038	0.23%
2020/03/18	12	25.82	0	0.00	25.05	12	10,011	0.12%
2020/03/17	5	25.95	0	0.00	25.05	5	10,270	0.05%
2020/03/16	13	27.36	12	27.20	26.45	1	10,196	0.01%
2020/03/13	39	27.40	10	27.20	27.90	29	10,206	0.28%
2020/03/12	9	30.61	14	30.69	30.20	-5	10,016	-0.05%
2020/03/11	2	32.55	0	0.00	32.40	2	10,010	0.02%
2020/03/10	4	32.46	9	32.68	33.05	-5	10,412	-0.05%
2020/03/09	9	33.41	19	33.48	33.00	-10	10,701	-0.09%
2020/03/06	2	34.75	10	34.75	34.75	-8	10,583	-0.08%
2020/03/05	32	35.48	2	35.25	35.20	30	10,574	0.28%
2020/03/04	3	34.90	1	34.90	34.85	2	10,516	0.02%
2020/03/03	19	36.08	7	35.36	35.15	12	10,472	0.11%
2020/03/02	7	34.04	6	34.91	35.50	1	10,424	0.01%
2020/02/27	29	35.43	1	34.90	34.15	28	10,167	0.28%
2020/02/26	3	35.12	16	35.74	36.00	-13	9,735	-0.13%
2020/02/25	2	35.13	11	34.48	35.15	-9	9,448	-0.10%
2020/02/24	0	0.00	2	35.00	35.00	-2	9,393	-0.02%
2020/02/21	5	35.19	10	35.13	35.40	-5	9,348	-0.05%
2020/02/20	3	35.38	1	35.05	35.00	2	9,230	0.02%
2020/02/19	3	35.43	16	35.43	35.30	-13	9,113	-0.14%
2020/02/18	3	34.62	3	35.07	34.65	0	8,882	0.00%
2020/02/17	7	35.03	9	34.99	34.65	-2	8,773	-0.02%
2020/02/14	7	33.91	11	34.11	34.00	-4	8,475	-0.05%
2020/02/13	1	33.55	4	33.64	33.50	-3	8,308	-0.04%
2020/02/12	6	33.76	16	33.51	33.60	-10	8,348	-0.12%
2020/02/10	3	31.40	1	31.60	31.60	2	8,344	0.02%
2020/02/07	0	0.00	2	32.15	31.85	-2	8,493	-0.02%
2020/02/06	28	32.30	15	32.25	32.40	13	8,669	0.15%
2020/02/05	13	32.32	11	32.27	31.80	2	8,800	0.02%
2020/02/04	7	31.82	4	31.84	32.10	3	8,800	0.03%
2020/02/03	10	30.58	8	30.88	31.20	2	8,871	0.02%
2020/01/31	6	32.25	4	32.48	32.50	2	8,827	0.02%
2020/01/30	31	32.42	12	32.71	32.25	19	9,107	0.21%
2020/01/20	1	35.80	14	35.79	35.80	-13	9,084	-0.14%
2020/01/17	0	0.00	1	35.60	35.45	-1	9,265	-0.01%
2020/01/16	3	35.53	1	35.40	35.45	2	9,526	0.02%
2020/01/15	14	35.73	5	35.91	35.55	9	9,835	0.09%
2020/01/14	6	35.27	5	35.43	35.40	1	9,947	0.01%
2020/01/13	1	34.70	1	35.05	35.15	0	10,704	0.00%
2020/01/09	5	34.32	10	34.30	34.30	-5	11,048	-0.05%
2020/01/08	12	34.00	1	34.15	34.00	11	11,063	0.10%
2020/01/07	16	34.77	14	35.00	34.80	2	11,090	0.02%
2020/01/06	30	35.70	0	0.00	35.20	30	11,228	0.27%
2020/01/03	4	37.01	5	36.63	36.25	-1	11,149	-0.01%
2020/01/02	1	36.65	0	0.00	36.90	1	10,906	0.01%
2019/12/31	34	36.78	4	36.54	36.35	30	10,825	0.28%
2019/12/30	6	37.33	55	37.22	37.10	-49	10,750	-0.46%
2019/12/27	14	36.80	72	37.18	37.30	-58	10,473	-0.55%
2019/12/26	14	35.96	4	35.88	35.80	10	10,121	0.10%
2019/12/25	84	36.21	12	36.55	36.10	72	10,177	0.71%
2019/12/24	2	35.93	0	0.00	35.80	2	10,039	0.02%
2019/12/20	4	36.08	0	0.00	35.90	4	10,247	0.04%
2019/12/19	2	35.90	1	35.85	35.90	1	10,473	0.01%
2019/12/18	18	36.73	18	36.88	36.30	0	10,454	0.00%
2019/12/17	7	36.54	12.1	36.48	36.60	-5.1	10,055	-0.05%
2019/12/16	11	36.44	10	36.13	36.05	1	10,068	0.01%
2019/12/13	1	35.50	3	35.37	35.60	-2	9,918	-0.02%
2019/12/12	13	36.34	17	36.11	35.50	-4	9,803	-0.04%
2019/12/11	3	35.50	2	35.58	35.50	1	9,404	0.01%
2019/12/10	1	35.75	6	35.55	35.75	-5	9,363	-0.05%
2019/12/09	2	35.60	1	35.35	35.30	1	9,240	0.01%
2019/12/06	3	35.62	5	35.55	35.55	-2	9,233	-0.02%
2019/12/05	17	35.69	19	35.68	35.25	-2	9,090	-0.02%
2019/12/04	15	34.43	24	34.63	34.85	-9	8,701	-0.10%
2019/12/03	6.3	33.08	0	0.00	33.10	6.3	8,310	0.08%
2019/12/02	1	32.95	1	33.25	33.05	0	8,328	0.00%
2019/11/29	3.3	33.66	0	0.00	33.45	3.3	8,386	0.04%
2019/11/28	1	33.80	0	0.00	33.80	1	8,410	0.01%
2019/11/27	15	33.85	7.3	33.95	34.10	7.7	8,529	0.09%
2019/11/26	2	33.20	0	0.00	33.35	2	8,500	0.02%
2019/11/25	3	33.08	0	0.00	33.05	3	8,682	0.03%
2019/11/22	1	33.20	1	33.30	33.05	0	8,719	0.00%
2019/11/21	1	33.10	0	0.00	33.25	1	8,766	0.01%
2019/11/20	2	33.25	2	33.38	33.15	0	8,779	0.00%
2019/11/18	0	0.00	1	33.25	33.35	-1	8,874	-0.01%
2019/11/15	5	33.17	1	33.05	33.00	4	8,970	0.04%
2019/11/14	1	32.90	2	32.75	33.00	-1	9,074	-0.01%
2019/11/13	3	33.38	3.3	33.52	33.25	-0.3	9,090	0.00%
2019/11/12	2	33.25	3	33.48	33.60	-1	9,106	-0.01%
2019/11/11	5	33.56	12.2	33.41	33.00	-7.2	9,114	-0.08%
2019/11/08	12	34.40	2	34.45	34.30	10	9,043	0.11%
2019/11/07	1	35.50	10	35.15	35.05	-9	9,033	-0.10%
2019/11/06	5	35.85	3.4	36.40	35.75	1.6	9,078	0.02%
2019/11/05	35.6	36.14	0	0.00	36.00	35.6	8,993	0.40%
2019/11/04	0	0.00	2	36.15	35.80	-2	8,863	-0.02%
2019/11/01	4	35.18	7	35.43	35.70	-3	8,740	-0.03%
2019/10/31	7	35.51	2.8	35.37	35.05	4.2	8,780	0.05%
2019/10/30	0	0.00	12	35.73	35.80	-12	8,690	-0.14%
2019/10/29	7	36.29	23.7	36.33	36.05	-16.7	8,683	-0.19%
2019/10/28	5	35.82	15	35.51	35.60	-10	8,555	-0.12%
2019/10/25	10	36.11	2	36.50	35.50	8	8,580	0.09%
2019/10/24	1	36.20	19	36.48	36.70	-18	8,427	-0.21%
2019/10/23	11	36.51	9	36.60	36.35	2	8,296	0.02%
2019/10/22	8	36.16	3	36.02	36.15	5	8,261	0.06%
2019/10/21	16.5	36.27	38	36.20	36.30	-21.5	8,106	-0.27%
2019/10/18	15	34.52	23	34.37	34.80	-8	7,458	-0.11%
2019/10/17	14	33.40	5	33.45	33.45	9	7,237	0.12%
2019/10/16	2	33.68	0	0.00	33.20	2	7,345	0.03%
2019/10/14	21	33.97	13	34.11	33.75	8	7,233	0.11%
2019/10/09	2	32.80	0	0.00	32.70	2	7,081	0.03%
2019/10/08	2	33.25	20	32.80	32.90	-18	7,118	-0.25%
2019/10/07	1	33.80	5	33.81	33.45	-4	7,175	-0.06%
2019/10/04	1	34.10	0	0.00	33.85	1	7,280	0.01%
2019/10/03	0	0.00	20	33.58	34.10	-20	7,323	-0.27%
2019/10/02	4	33.85	5	33.99	33.90	-1	7,419	-0.01%
2019/10/01	22	33.95	4	34.21	34.60	18	7,428	0.24%
2019/09/27	2	34.10	1	33.85	33.65	1	7,471	0.01%
2019/09/26	2	34.28	21	34.98	34.10	-19	7,535	-0.25%
2019/09/25	3.9	34.58	9	34.32	34.50	-5.1	7,686	-0.07%
2019/09/24	21	34.41	13	34.51	34.15	8	7,755	0.10%
2019/09/23	0	0.00	9	33.68	33.75	-9	7,525	-0.12%
2019/09/20	0	0.00	11	33.59	33.45	-11	7,554	-0.15%
2019/09/19	8	33.33	33.1	33.40	33.50	-25.1	7,653	-0.33%
2019/09/18	0	0.00	2	32.70	32.55	-2	7,571	-0.03%
2019/09/17	1	32.50	1	32.60	32.50	0	7,640	0.00%
2019/09/16	1	32.45	0	32.30	32.20	1	7,696	0.01%
2019/09/12	5	32.35	3	32.60	32.20	2	7,842	0.03%
2019/09/11	2	31.95	2	32.00	31.90	0	7,914	0.00%
2019/09/10	1	31.80	0.5	31.90	31.90	0.5	8,037	0.01%
2019/09/09	1	33.00	0	0.00	32.35	1	8,377	0.01%
2019/09/06	2	33.10	27	33.22	32.90	-25	8,430	-0.30%
2019/09/05	20	32.85	0.1	32.90	32.90	19.9	8,426	0.24%
2019/09/04	10	32.75	2	32.75	32.85	8	8,683	0.09%
2019/09/03	7	32.89	12	32.58	32.50	-5	8,754	-0.06%
2019/09/02	1	32.65	0	0.00	32.70	1	8,710	0.01%
2019/08/30	18	32.92	10	32.55	32.10	8	8,713	0.09%
2019/08/29	13	32.26	6	32.19	32.30	7	8,640	0.08%
2019/08/28	12	32.42	9	32.49	32.55	3	8,568	0.04%
2019/08/27	0	0.00	13	31.93	31.40	-13	8,406	-0.15%
2019/08/26	12	31.63	0	0.00	31.50	12	8,466	0.14%
2019/08/23	24	32.41	0	0.00	32.40	24	8,468	0.28%
2019/08/22	6	32.70	1	32.40	32.40	5	8,490	0.06%
2019/08/21	11	32.74	1	33.10	32.70	10	8,500	0.12%
2019/08/20	1	33.10	8	33.60	32.90	-7	8,487	-0.08%
2019/08/19	7	33.26	10	33.50	33.40	-3	8,459	-0.04%
2019/08/16	5	32.40	4	32.43	32.50	1	8,412	0.01%
2019/08/15	2	31.83	0	0.00	31.85	2	8,490	0.02%
2019/08/14	2	33.05	1	33.05	32.50	1	8,552	0.01%
2019/08/13	0	0.00	2	32.50	32.50	-2	8,640	-0.02%
2019/08/12	8	32.58	1	32.50	32.45	7	8,721	0.08%
2019/08/08	5	32.96	0	0.00	32.85	5	8,736	0.06%
2019/08/07	4	33.78	25	33.52	33.20	-21	8,803	-0.24%
2019/08/06	15	32.93	2	33.90	34.15	13	8,983	0.14%
2019/08/05	13	34.10	2	33.95	33.85	11	9,305	0.12%
2019/08/02	21	34.55	2	34.40	34.55	19	9,570	0.20%
2019/08/01	14	35.85	3	35.90	35.75	11	9,723	0.11%
2019/07/31	8	35.93	2	36.15	36.20	6	9,932	0.06%
2019/07/30	11	36.35	24	36.31	35.60	-13	9,958	-0.13%
2019/07/29	6	37.23	12	37.19	37.05	-6	9,899	-0.06%
2019/07/26	12.5	36.96	4	36.98	37.00	8.5	9,916	0.09%
2019/07/25	7	36.83	2	36.90	36.90	5	9,947	0.05%
2019/07/24	13	36.85	11	37.09	36.80	2	10,024	0.02%
2019/07/23	4	36.50	9	36.56	36.10	-5	10,242	-0.05%
2019/07/22	27	36.61	1	36.65	36.50	26	10,750	0.24%
2019/07/19	1	34.90	13	35.70	36.05	-12	11,077	-0.11%
2019/07/18	10	34.85	1	35.45	34.50	9	11,053	0.08%
2019/07/17	1	35.75	0	0.00	35.65	1	11,077	0.01%
2019/07/16	2	36.20	2	36.05	35.90	0	11,708	0.00%
2019/07/15	4	35.81	2	35.85	35.70	2	11,875	0.02%
2019/07/12	5	35.60	4	35.64	35.40	1	12,082	0.01%
2019/07/11	10	35.82	16	35.70	35.60	-6	12,129	-0.05%
2019/07/10	12	37.60	7	37.55	37.60	5	12,100	0.04%
2019/07/09	6	37.63	40	37.85	37.40	-34	12,054	-0.28%
2019/07/08	12	38.21	10	38.41	38.05	2	12,117	0.02%
2019/07/05	2	37.70	3	37.73	37.80	-1	12,158	-0.01%
2019/07/04	12	37.61	17	37.43	37.55	-5	12,166	-0.04%
2019/07/03	7	36.84	47	36.87	36.90	-40	12,483	-0.32%
2019/07/02	13	37.08	68	37.03	37.10	-55	12,517	-0.44%
2019/07/01	21	36.24	18	36.22	36.45	3	12,550	0.02%
2019/06/28	1	35.20	2	35.28	35.35	-1	12,808	-0.01%
2019/06/27	3	35.07	6	35.18	35.15	-3	13,119	-0.02%
2019/06/26	26	34.58	2	34.65	34.70	24	13,074	0.18%
2019/06/25	12	35.70	2	35.75	35.30	10	13,030	0.08%
2019/06/24	3	35.18	2	35.65	36.00	1	12,960	0.01%
2019/06/21	4	35.79	3	35.63	35.05	1	12,923	0.01%
2019/06/20	4	35.89	9	36.08	35.70	-5	12,880	-0.04%
2019/06/19	4	35.49	5	35.53	35.55	-1	12,826	-0.01%
2019/06/18	10	35.17	2	35.30	35.05	8	12,825	0.06%
2019/06/17	10	35.84	12	35.73	35.50	-2	12,844	-0.02%
2019/06/14	8	34.72	8	34.68	34.40	0	12,517	0.00%
2019/06/13	10	34.23	6	34.18	34.25	4	12,543	0.03%
2019/06/12	11	35.03	28	35.02	34.60	-17	12,564	-0.14%
2019/06/11	3	33.60	32	33.83	34.05	-29	12,406	-0.23%
2019/06/10	13	33.26	1	33.30	33.25	12	12,391	0.10%
2019/06/06	8	32.83	0	0.00	32.80	8	12,525	0.06%
2019/06/05	6	33.45	6	33.84	33.10	0	12,542	0.00%
2019/06/04	13	33.35	5	33.32	33.50	8	12,606	0.06%
2019/06/03	0	0.00	1	32.90	33.25	-1	12,833	-0.01%
2019/05/31	5	33.68	9	33.71	33.50	-4	13,007	-0.03%
2019/05/30	5	32.86	4	32.96	33.15	1	13,059	0.01%
2019/05/29	4	32.38	2	32.30	32.30	2	13,289	0.02%
2019/05/28	6	32.83	1	32.70	32.95	5	13,695	0.04%
2019/05/27	2	33.28	1	32.90	32.90	1	14,182	0.01%
2019/05/24	1	33.40	0	0.00	33.05	1	14,485	0.01%
2019/05/23	3	33.15	0	0.00	33.30	3	14,617	0.02%
2019/05/22	12	34.30	31	34.34	33.90	-19	14,824	-0.13%
2019/05/21	11	33.21	2	33.68	33.90	9	15,197	0.06%
2019/05/20	6	33.29	3.5	32.93	33.05	2.5	15,278	0.02%
2019/05/17	23	34.00	2	34.45	33.80	21	15,570	0.13%
2019/05/16	12	34.47	5	34.37	33.80	7	15,910	0.04%
2019/05/15	12	35.20	10	35.17	34.90	2	16,886	0.01%
2019/05/14	12	34.09	8	34.70	35.25	4	17,494	0.02%
2019/05/13	15	34.94	10	34.54	33.80	5	17,719	0.03%
2019/05/10	23	37.52	5	36.89	36.60	18	17,580	0.10%
2019/05/09	18	37.80	4	37.55	37.25	14	17,423	0.08%
2019/05/08	3	38.87	5	38.83	38.90	-2	17,313	-0.01%
2019/05/07	3	38.50	1	38.60	38.40	2	17,407	0.01%
2019/05/06	3	38.23	25	38.16	38.15	-22	17,976	-0.12%
2019/05/03	13	39.35	9	39.44	39.35	4	17,943	0.02%
2019/05/02	7	38.98	6	39.10	38.90	1	17,968	0.01%
2019/04/30	8	38.64	0	0.00	39.05	8	18,100	0.04%
2019/04/29	32	39.33	5	40.20	38.55	27	17,988	0.15%
2019/04/26	2	41.08	36	40.92	41.15	-34	17,730	-0.19%
2019/04/25	10	40.42	44	40.40	40.55	-34	17,250	-0.20%
2019/04/24	42	39.92	3	39.70	39.40	39	16,889	0.23%
2019/04/23	11	38.87	42	39.47	39.00	-31	16,911	-0.18%
2019/04/22	14	39.98	25	40.39	39.25	-11	17,008	-0.06%
2019/04/19	47	38.58	11	38.67	39.00	36	16,563	0.22%
2019/04/18	22	38.91	20	38.99	37.85	2	16,598	0.01%
2019/04/17	7	38.45	4	38.39	38.25	3	16,622	0.02%
2019/04/16	0	0.00	1.2	37.62	38.05	-1.2	16,677	-0.01%
2019/04/15	4	37.53	1	37.65	37.30	3	16,926	0.02%
2019/04/12	13	37.48	4	37.64	37.25	9	17,317	0.05%
2019/04/11	15	38.71	0	0.00	38.10	15	17,415	0.09%
2019/04/10	5	39.16	8	39.22	39.35	-3	17,356	-0.02%
2019/04/09	24	40.05	30	40.03	39.60	-6	17,404	-0.03%
2019/04/08	5	39.95	10	39.64	39.30	-5	17,317	-0.03%
2019/04/03	11	39.49	36	39.60	39.20	-25	17,378	-0.14%
2019/04/02	9	39.27	16	38.81	39.45	-7	17,400	-0.04%
2019/04/01	40	37.72	24	37.92	37.90	16	17,263	0.09%
2019/03/29	1	36.60	0	0.00	36.90	1	17,149	0.01%
2019/03/28	8	37.07	3	37.18	36.55	5	17,823	0.03%
2019/03/27	7	37.18	5	36.80	36.80	2	18,695	0.01%
2019/03/26	1	37.20	1	37.20	36.90	0	19,704	0.00%
2019/03/25	0	0.00	30	36.31	36.70	-30	20,382	-0.15%
2019/03/22	28	37.36	2	37.28	37.10	26	20,597	0.13%
2019/03/21	1	36.85	1	36.75	36.75	0	20,876	0.00%
2019/03/20	15	36.98	5	37.05	37.10	10	21,208	0.05%
2019/03/19	6	36.80	1	36.50	36.45	5	21,697	0.02%
2019/03/18	1	36.20	0	0.00	36.25	1	22,043	0.00%
2019/03/15	0	0.00	2	36.75	36.70	-2	22,301	-0.01%
2019/03/14	8	36.88	6	36.58	36.45	2	22,583	0.01%
2019/03/13	2	37.55	1	37.50	37.10	1	23,091	0.00%
2019/03/12	15	37.79	9	37.62	37.35	6	23,411	0.03%
2019/03/11	2	37.40	4	37.43	37.30	-2	23,766	-0.01%
2019/03/08	18	36.76	6	37.08	37.25	12	24,548	0.05%
2019/03/07	13	37.95	10	37.91	37.05	3	25,184	0.01%
2019/03/06	13	39.15	17	39.15	38.65	-4	26,262	-0.02%
2019/03/05	6	38.62	2	38.55	38.60	4	27,112	0.01%
2019/03/04	5	39.04	2	39.18	38.95	3	28,054	0.01%
2019/02/27	4	39.34	14	39.38	39.50	-10	28,110	-0.04%
2019/02/26	36	38.95	31	39.19	38.60	5	28,202	0.02%
2019/02/25	5	37.88	2	37.93	37.80	3	28,383	0.01%
2019/02/22	21	39.26	8	39.40	38.75	13	29,437	0.04%
2019/02/21	13	38.93	4	39.19	39.40	9	29,463	0.03%
2019/02/20	27	40.39	15	40.64	39.50	12	29,489	0.04%
2019/02/19	3	39.35	8	39.13	39.50	-5	29,660	-0.02%
2019/02/18	31	39.63	16	39.58	39.20	15	30,192	0.05%
2019/02/15	20	39.24	53	39.18	38.80	-33	30,612	-0.11%
2019/02/14	13	39.93	24	39.94	39.80	-11	30,775	-0.04%
2019/02/13	4	35.68	50	38.34	38.75	-46	30,306	-0.15%
2019/02/12	16	35.57	12	35.33	35.25	4	30,182	0.01%
2019/02/11	11	34.33	13	34.38	34.35	-2	31,029	-0.01%
2019/01/30	8	33.61	6	33.83	33.40	2	31,892	0.01%
2019/01/29	4	33.44	2	33.48	33.40	2	32,202	0.01%
2019/01/28	10	34.65	5	34.43	34.25	5	32,566	0.02%
2019/01/25	21	33.92	35	34.09	34.30	-14	33,389	-0.04%
2019/01/24	9	32.69	8	32.59	32.65	1	34,287	0.00%
2019/01/23	1	32.35	2	32.30	32.25	-1	34,578	0.00%
2019/01/22	3	32.72	11	32.57	32.60	-8	34,995	-0.02%
2019/01/21	7	32.40	5	32.18	32.20	2	35,430	0.01%
2019/01/18	14	31.56	16	31.81	32.20	-2	35,828	-0.01%
2019/01/17	2	32.35	11	32.29	32.00	-9	36,054	-0.02%
2019/01/16	2	32.45	5	32.47	32.60	-3	36,365	-0.01%
2019/01/15	12	32.14	14	32.00	32.05	-2	36,476	-0.01%
2019/01/14	5	32.12	3	32.60	31.85	2	36,612	0.01%
2019/01/11	4	33.05	5	33.39	32.95	-1	36,713	0.00%
2019/01/10	11	33.86	18	33.73	33.40	-7	36,865	-0.02%
2019/01/09	27	33.76	16	33.52	33.40	11	37,074	0.03%
2019/01/08	7	33.42	4.4	33.39	33.35	2.6	37,626	0.01%
2019/01/07	43	32.97	1	33.50	33.55	42	37,762	0.11%
2019/01/04	8	30.32	6	30.93	31.50	2	38,001	0.01%
2019/01/03	26	32.78	8	32.62	32.00	18	37,814	0.05%
2019/01/02	4	33.66	5	33.80	33.50	-1	38,184	0.00%
2018/12/28	7	33.43	5	33.54	33.50	2	38,634	0.01%
2018/12/27	3	33.68	9	34.22	33.50	-6	39,107	-0.02%
2018/12/26	10	33.60	0	0.00	32.50	10	39,032	0.03%
2018/12/25	6	32.98	7	33.24	33.40	-1	39,341	0.00%
2018/12/24	15	34.01	12	34.03	34.40	3	39,312	0.01%
2018/12/22	3	34.50	0	0.00	34.65	3	39,298	0.01%
2018/12/21	18	34.44	22	34.54	35.45	-4	39,507	-0.01%
2018/12/20	25	33.82	29	33.98	33.60	-4	39,119	-0.01%
2018/12/19	31	36.17	18	36.13	35.20	13	38,481	0.03%
2018/12/18	31	39.38	13	38.38	37.60	18	38,498	0.05%
2018/12/17	9	40.59	21	40.20	40.50	-12	38,648	-0.03%
2018/12/14	18	41.35	36	41.35	40.70	-18	38,836	-0.05%
2018/12/13	24	42.22	16	42.18	42.30	8	38,818	0.02%
2018/12/12	21	42.01	12	41.75	41.85	9	38,745	0.02%
2018/12/11	19	41.44	20	41.67	40.55	-1	38,901	0.00%
2018/12/10	10	39.98	9	40.64	41.45	1	39,090	0.00%
2018/12/07	1	41.50	2	41.28	40.90	-1	39,058	0.00%
2018/12/06	30	40.38	47	40.98	40.15	-17	39,164	-0.04%
2018/12/05	12	41.94	3	41.93	41.90	9	39,076	0.02%
2018/12/04	15	43.87	16	43.76	43.20	-1	39,419	0.00%
2018/12/03	17	44.82	16	44.76	44.20	1	39,430	0.00%
2018/11/30	19	42.92	4	42.98	43.20	15	38,819	0.04%
2018/11/29	6	41.63	49	41.38	42.50	-43	38,225	-0.11%
2018/11/28	8	40.56	40	40.08	39.85	-32	37,146	-0.09%
2018/11/27	21	39.33	22	39.53	39.40	-1	36,504	0.00%
2018/11/26	8	38.20	7	38.10	38.20	1	35,653	0.00%
2018/11/23	9	38.28	2	39.08	37.35	7	35,760	0.02%
2018/11/22	28	39.12	10	39.01	38.15	18	35,578	0.05%
2018/11/21	78	39.24	83	39.69	39.50	-5	35,256	-0.01%
2018/11/20	3	37.72	6	37.58	37.45	-3	34,251	-0.01%
2018/11/19	11	37.17	11	37.30	37.70	0	34,401	0.00%
2018/11/16	17	37.74	30	37.79	36.75	-13	34,265	-0.04%
2018/11/15	22	36.95	14	37.14	37.70	8	33,749	0.02%
2018/11/14	21	37.66	33	38.05	37.00	-12	33,259	-0.04%
2018/11/13	19	37.02	24	37.20	38.35	-5	32,871	-0.02%
2018/11/12	118	37.41	71	37.78	37.80	47	32,467	0.14%	大買/
2018/11/09	18	36.45	9	36.75	37.00	9	32,209	0.03%
2018/11/08	17	37.22	28	36.99	36.25	-11	31,899	-0.03%
2018/11/07	23	34.55	46	35.01	35.80	-23	31,002	-0.07%
2018/11/06	9	32.75	7	32.82	32.55	2	30,328	0.01%
2018/11/05	7	33.51	10	33.82	34.05	-3	30,079	-0.01%
2018/11/02	40	33.22	40	33.38	33.30	0	29,779	0.00%
2018/11/01	39	33.04	41	33.17	32.75	-2	29,018	-0.01%
2018/10/31	1	31.15	18	30.85	31.40	-17	27,766	-0.06%
2018/10/30	17	28.41	45	27.88	28.55	-28	27,535	-0.10%
2018/10/29	27	27.59	20	28.10	28.65	7	27,409	0.03%
2018/10/26	8	26.69	9	26.74	26.05	-1	27,322	0.00%
2018/10/25	17	26.91	83	26.66	26.55	-66	27,120	-0.24%
2018/10/24	17	30.61	25	29.75	29.50	-8	26,849	-0.03%
2018/10/23	4.3	31.86	26	31.71	31.35	-21.7	26,639	-0.08%
2018/10/22	0	0.00	5	32.50	33.10	-5	26,588	-0.02%
2018/10/19	4	31.93	20	31.68	32.35	-16	26,568	-0.06%
2018/10/18	30	33.47	14	33.44	33.25	16	26,457	0.06%
2018/10/17	4	33.80	2	33.13	33.10	2	26,349	0.01%
2018/10/16	19	33.87	14	33.78	33.25	5	26,327	0.02%
2018/10/15	3	31.97	4	31.65	32.00	-1	26,269	0.00%
2018/10/12	16	32.35	4	31.98	31.85	12	26,475	0.05%
2018/10/11	5	31.80	0	0.00	31.80	5	26,210	0.02%
2018/10/09	104	35.54	82	36.08	35.30	22	26,240	0.08%	大買/
2018/10/08	11	35.26	11	37.10	35.15	0	26,051	0.00%
2018/10/05	37	37.61	13	36.81	36.80	24	25,907	0.09%
2018/10/04	82	40.18	83	40.30	40.00	-1	25,635	0.00%
2018/10/03	83	40.70	68	41.98	40.40	15	25,839	0.06%
2018/10/02	3	42.95	3	43.03	42.60	0	26,084	0.00%
2018/10/01	10	43.25	17	43.03	43.20	-7	26,286	-0.03%
2018/09/28	8	43.29	12	43.42	43.50	-4	26,732	-0.01%
2018/09/27	8	43.04	15	42.63	42.20	-7	26,709	-0.03%
2018/09/26	7	44.01	16	44.00	43.80	-9	27,040	-0.03%
2018/09/25	48	45.03	42	44.97	44.15	6	26,956	0.02%
2018/09/21	35	42.49	36	43.51	43.85	-1	26,206	0.00%
2018/09/20	26	41.53	7	41.14	40.75	19	25,600	0.07%
2018/09/19	44	41.77	15	41.08	40.20	29	25,686	0.11%
2018/09/18	15	41.47	8	41.36	40.95	7	25,896	0.03%
2018/09/17	34	41.71	30	41.89	42.40	4	26,186	0.02%
2018/09/14	6	39.45	14	40.28	41.45	-8	25,773	-0.03%
2018/09/13	5	39.12	5	39.00	37.70	0	25,506	0.00%
2018/09/12	13	38.68	2	38.48	38.65	11	25,568	0.04%
2018/09/11	32	38.99	39	39.10	39.60	-7	25,723	-0.03%
2018/09/10	19	39.49	34	37.47	37.45	-15	25,491	-0.06%
2018/09/07	10	42.22	11	42.67	41.50	-1	25,119	0.00%
2018/09/06	11	44.45	9	44.83	44.00	2	25,060	0.01%
2018/09/05	2	44.55	6	44.55	44.55	-4	25,627	-0.02%
2018/09/04	11	44.09	2	43.85	43.85	9	27,102	0.03%
2018/09/03	13	44.89	29.3	43.73	43.55	-16.3	27,874	-0.06%
2018/08/31	5	46.52	4.2	46.70	47.25	0.8	28,015	0.00%
2018/08/30	17	48.49	19	48.28	47.50	-2	28,162	-0.01%
2018/08/29	11	47.04	10	47.12	47.60	1	28,205	0.00%
2018/08/28	27	47.78	9	47.29	47.10	18	28,746	0.06%
2018/08/27	1	45.45	29	46.66	47.20	-28	28,901	-0.10%
2018/08/24	14	44.74	8	43.74	42.95	6	29,383	0.02%
2018/08/23	1	46.95	3	47.15	46.40	-2	30,829	-0.01%
2018/08/22	11	47.24	7.2	47.35	47.10	3.8	31,632	0.01%
2018/08/21	16	47.41	21	47.33	47.00	-5	33,184	-0.02%
2018/08/20	29	47.12	8	49.14	47.00	21	34,269	0.06%
2018/08/17	0	0.00	2	51.20	51.80	-2	34,573	-0.01%
2018/08/16	7	50.79	12	50.95	51.20	-5	34,777	-0.01%
2018/08/15	24	50.98	1	52.50	50.20	23	35,119	0.07%
2018/08/14	16	53.20	13	53.88	53.50	3	35,718	0.01%
2018/08/13	30	55.62	1	57.40	53.60	29	35,970	0.08%
2018/08/10	6	59.77	0	0.00	58.80	6	36,641	0.02%
2018/08/09	10	59.20	12	59.53	59.60	-2	38,103	-0.01%
2018/08/08	31	59.87	0	0.00	58.60	31	39,838	0.08%
2018/08/07	63	59.69	56	59.89	59.50	7	40,602	0.02%
2018/08/06	5	57.26	2	57.80	58.30	3	41,808	0.01%
2018/08/03	11	56.41	6	56.93	57.80	5	42,958	0.01%
2018/08/02	26	58.16	17.7	59.88	56.50	8.3	43,259	0.02%
2018/08/01	30	63.23	63	61.80	61.80	-33	43,841	-0.08%
2018/07/31	4	61.80	11.1	62.38	63.00	-7.1	45,167	-0.02%
2018/07/30	9	62.44	2	61.90	61.80	7	45,338	0.02%
2018/07/27	13	63.31	6	63.87	64.60	7	45,469	0.02%
2018/07/26	10	63.67	24	64.12	63.30	-14	45,878	-0.03%
2018/07/25	1	63.40	13	63.70	63.00	-12	46,171	-0.03%
2018/07/24	10	62.83	3	62.77	62.90	7	46,194	0.02%
2018/07/23	12	60.45	3	61.93	62.80	9	46,073	0.02%
2018/07/20	19	64.24	15	64.71	62.40	4	46,066	0.01%
2018/07/19	8	63.81	9	64.00	64.00	-1	45,727	0.00%
2018/07/18	2	63.25	3	61.97	61.50	-1	46,120	0.00%
2018/07/17	9	63.24	4.3	63.04	62.60	4.7	46,538	0.01%
2018/07/16	19	63.28	33	64.19	64.30	-14	47,402	-0.03%
2018/07/13	15	63.67	6	63.83	62.30	9	48,285	0.02%
2018/07/12	25	62.59	15	62.23	62.10	10	47,998	0.02%
2018/07/11	41	60.96	36	61.90	62.00	5	47,915	0.01%
2018/07/10	9	61.43	62.2	61.28	62.40	-53.2	47,730	-0.11%
2018/07/09	21	58.60	24	58.79	57.80	-3	47,682	-0.01%
2018/07/06	28	56.15	26	57.30	58.70	2	47,345	0.00%
2018/07/05	8	54.29	4.1	54.39	53.90	3.9	46,923	0.01%
2018/07/04	29	54.36	21.6	53.85	53.00	7.4	46,768	0.02%
2018/07/03	22	59.30	6	58.88	58.10	16	46,387	0.03%
2018/07/02	27.2	60.33	10	61.47	59.10	17.2	46,387	0.04%
2018/06/29	23.8	61.73	41	62.01	62.30	-17.2	46,271	-0.04%
2018/06/28	26	62.14	27	61.55	60.80	-1	46,268	0.00%
2018/06/27	26	61.03	30	61.28	61.60	-4	45,965	-0.01%
2018/06/26	52	59.24	31.5	60.12	60.70	20.5	45,735	0.04%
2018/06/25	3	59.00	0	0.00	57.60	3	45,247	0.01%
2018/06/22	38	60.53	29.1	59.93	59.70	8.9	45,234	0.02%
2018/06/21	40	62.49	17.5	62.42	62.50	22.6	45,060	0.05%
2018/06/20	34	62.51	26	61.37	60.60	8	44,997	0.02%
2018/06/19	7	65.27	4	65.08	64.50	3	44,847	0.01%
2018/06/15	57	68.28	7	66.91	66.60	50	44,751	0.11%
2018/06/14	8	67.49	11	66.89	68.10	-3	44,648	-0.01%
2018/06/13	14	68.90	21	67.46	67.00	-7	44,859	-0.02%
2018/06/12	84	72.63	123	70.72	70.00	-39	44,681	-0.09%	大賣/
2018/06/11	36.2	66.47	51	68.02	69.70	-14.8	43,257	-0.03%
2018/06/08	36	63.21	39	63.74	63.40	-3	42,538	-0.01%
2018/06/07	19	66.42	5	65.50	65.00	14	42,363	0.03%
2018/06/06	9	65.46	13	65.75	66.00	-4	42,989	-0.01%
2018/06/05	43	65.17	16	64.88	63.70	27	43,474	0.06%
2018/06/04	39	67.66	7	67.09	67.30	32	42,688	0.07%
2018/06/01	31	68.34	2	68.75	67.10	29	42,378	0.07%
2018/05/31	27	70.54	35	71.09	69.90	-8	41,822	-0.02%
2018/05/30	7	66.76	12	67.23	67.80	-5	40,393	-0.01%
2018/05/29	17.2	67.15	29.1	67.28	66.40	-11.9	39,562	-0.03%
2018/05/28	24.1	63.55	41	64.18	64.80	-16.9	37,968	-0.04%
2018/05/25	25	59.63	21	60.84	60.50	4	36,847	0.01%
2018/05/24	4	59.43	3	59.30	59.30	1	36,381	0.00%
2018/05/23	9	59.73	15	59.41	58.90	-6	36,141	-0.02%
2018/05/22	26	60.85	11	60.47	58.50	15	35,613	0.04%
2018/05/21	24	63.19	1	62.90	62.60	23	34,997	0.07%
2018/05/18	29	62.08	34	62.27	63.20	-5	34,507	-0.01%
2018/05/17	30	63.10	44	62.08	61.20	-14	33,760	-0.04%
2018/05/16	26.1	61.76	49	61.87	62.00	-22.9	32,460	-0.07%
2018/05/15	38	57.26	15	57.09	57.30	23	31,009	0.07%
2018/05/14	31	55.71	44	56.44	58.10	-13	30,392	-0.04%
2018/05/11	104.4	55.31	190	53.96	52.90	-85.6	29,133	-0.29%	大買/大賣/
2018/05/10	59.6	52.89	58.4	53.14	53.50	1.2	27,993	0.00%
2018/05/09	35	53.34	26	52.70	52.50	9	27,547	0.03%
2018/05/08	32	53.92	56.2	52.06	53.80	-24.2	26,881	-0.09%
2018/05/07	40.2	48.59	30	48.47	50.00	10.2	25,652	0.04%
2018/05/04	11	47.70	9	47.90	47.25	2	25,600	0.01%
2018/05/03	28	49.60	34	49.85	48.75	-6	25,913	-0.02%
2018/05/02	1	48.55	15.5	48.22	48.90	-14.5	25,992	-0.06%
2018/04/30	1	47.20	11	47.30	46.80	-10	26,032	-0.04%
2018/04/27	10	47.25	11	46.62	46.50	-1	27,327	0.00%
2018/04/26	34	46.36	4	47.86	45.90	30	28,276	0.11%
2018/04/25	60	46.44	56	47.02	47.60	4	28,445	0.01%
2018/04/24	82	49.10	47	49.28	46.25	35	29,126	0.12%
2018/04/23	64	50.30	57	50.39	48.80	7	28,557	0.02%
2018/04/20	69	48.95	62	49.12	48.70	7	28,578	0.02%
2018/04/19	39	48.20	160	47.61	49.10	-121	27,712	-0.44%	大賣/鉅額交易
2018/04/17	4	45.16	6	44.52	44.05	-2	26,930	-0.01%
2018/04/16	12	45.86	14	46.11	45.50	-2	27,170	-0.01%
2018/04/13	34	46.22	36	46.45	45.65	-2	27,575	-0.01%
2018/04/12	12	44.67	2	44.80	44.90	10	27,359	0.04%
2018/04/11	28	45.36	17	45.84	45.05	11	28,225	0.04%
2018/04/10	23	44.65	7	44.73	44.60	16	28,851	0.06%
2018/04/09	0	0.00	5	44.28	43.80	-5	29,531	-0.02%
2018/04/03	9	43.83	0	0.00	44.25	9	29,498	0.03%
2018/04/02	2	43.15	2	43.65	43.05	0	29,804	0.00%
2018/03/31	7	44.09	1	43.85	44.00	6	29,953	0.02%
2018/03/30	13	45.32	5	45.01	44.70	8	30,304	0.03%
2018/03/29	13	46.35	6	45.67	45.50	7	30,876	0.02%
2018/03/28	6	45.84	5	46.45	45.80	1	30,715	0.00%
2018/03/27	6	47.08	9	47.02	47.15	-3	30,879	-0.01%
2018/03/26	1	45.35	6	45.58	45.75	-5	31,408	-0.02%
2018/03/23	12	45.22	1	45.60	45.00	11	31,596	0.03%
2018/03/22	35	48.14	20	47.96	47.05	15	31,550	0.05%
2018/03/21	16	47.58	15	47.51	47.00	1	31,458	0.00%
2018/03/20	1	47.05	0	0.00	47.25	1	31,677	0.00%
2018/03/19	26	48.46	24.2	48.73	47.65	1.8	31,851	0.01%
2018/03/16	83	48.49	75	47.84	47.20	8	31,592	0.03%
2018/03/14	32	47.63	24	47.27	46.90	8	31,960	0.03%
2018/03/13	21	48.11	21	48.23	48.55	0	32,804	0.00%
2018/03/12	29	47.93	35	48.24	47.75	-6	33,151	-0.02%
2018/03/09	20	46.55	67	46.10	47.50	-47	33,111	-0.14%
2018/03/08	0	0.00	5	43.20	43.20	-5	33,139	-0.02%
2018/03/07	2	43.10	2	42.50	42.70	0	33,542	0.00%
2018/03/06	24	42.38	5	42.42	42.40	19	33,993	0.06%
2018/03/05	25	43.22	15	41.87	41.40	10	34,392	0.03%
2018/03/02	4	44.33	3	44.10	44.10	1	34,552	0.00%
2018/03/01	3	44.95	20	45.00	45.00	-17	35,135	-0.05%
2018/02/27	22	45.48	1.2	45.75	45.30	20.8	35,753	0.06%
2018/02/26	16	46.23	35	45.66	45.50	-19	36,140	-0.05%
2018/02/23	15	44.23	20	44.94	44.50	-5	36,662	-0.01%
2018/02/22	12	44.61	3	44.22	44.15	9	38,036	0.02%
2018/02/21	0	45.00	4	45.01	45.00	-4	39,623	-0.01%
2018/02/12	11	43.50	11	43.24	43.00	0	39,949	0.00%
2018/02/09	14	43.04	17	42.70	42.90	-3	40,294	-0.01%
2018/02/08	76	43.55	75	43.12	43.50	1	40,591	0.00%
2018/02/07	12	45.78	5	46.18	45.10	7	40,855	0.02%
2018/02/06	36	43.27	15	42.95	42.50	21	41,706	0.05%
2018/02/05	5	45.55	9	46.41	47.20	-4	43,336	-0.01%
2018/02/02	5	47.30	2	47.18	47.20	3	44,680	0.01%
2018/02/01	5	48.84	15	48.54	48.00	-10	46,364	-0.02%
2018/01/31	32	47.14	5	47.60	48.00	27	47,867	0.06%
2018/01/30	31	49.90	10	49.29	48.60	21	48,603	0.04%
2018/01/29	30	49.84	22	50.00	49.85	8	48,644	0.02%
2018/01/26	87	49.87	67	49.26	49.00	20	48,988	0.04%
2018/01/25	21	50.83	4	49.50	49.50	17	48,892	0.03%
2018/01/24	23	52.72	6	52.43	52.30	17	48,813	0.03%
2018/01/23	50	54.00	32.1	53.60	52.40	17.9	49,067	0.04%
2018/01/22	28.1	51.42	44	51.21	53.60	-15.9	48,434	-0.03%
2018/01/19	7.1	48.47	18	48.49	48.75	-10.9	49,111	-0.02%
2018/01/18	29.9	48.46	61	48.60	47.90	-31.1	49,222	-0.06%
2018/01/17	11	47.17	57	47.53	46.90	-46	49,485	-0.09%
2018/01/16	24	47.43	35	47.81	47.05	-11	50,360	-0.02%
2018/01/15	18	46.66	12	47.11	47.00	6	51,050	0.01%
2018/01/12	23	46.99	18.4	46.05	45.90	4.6	51,888	0.01%
2018/01/11	17.4	46.16	16	45.73	46.20	1.4	52,157	0.00%
2018/01/10	16	46.83	4	46.93	45.85	12	52,303	0.02%
2018/01/09	23	47.03	23	47.19	47.25	0	52,530	0.00%
2018/01/08	17	46.72	19	45.63	45.05	-2	52,941	0.00%
2018/01/05	80	47.78	35.1	47.72	47.15	44.9	53,817	0.08%
2018/01/04	71	45.29	46	45.39	46.50	25	54,411	0.05%
2018/01/03	104	44.35	121	44.23	43.95	-17	53,809	-0.03%	大買/大賣/
2018/01/02	5	42.80	9	42.39	42.35	-4	53,322	-0.01%