合晶 (6182)-中農券商分點個股進出

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
29.90
漲跌
--
漲幅
0.00%
成交量
1,732張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－中農券商分點個股進出

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

中農券商分點個股進出
中農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
2024/11/21	10	29.40	0	0.00	29.90	10	1,937	0.52%
2024/11/20	3	29.62	0	0.00	29.40	3	1,919	0.16%
2024/11/19	23	30.68	3	30.35	30.25	20	1,906	1.05%
2024/11/18	2	30.20	0	0.00	30.00	2	1,819	0.11%
2024/11/15	1	30.10	0	0.00	29.95	1	1,778	0.06%
2024/11/12	0	0.00	0.2	32.20	32.10	-0.2	1,573	-0.01%
2024/11/08	7	32.20	1	32.00	31.95	6	1,489	0.40%
2024/11/07	1.2	30.84	0	0.00	31.35	1.2	1,370	0.09%
2024/11/06	0	0.00	3	29.82	29.80	-3	1,317	-0.23%
2024/10/30	3	29.63	0	0.00	29.15	3	1,409	0.21%
2024/10/29	2	29.75	0	0.00	29.90	2	1,408	0.14%
2024/10/28	0	0.00	0	30.15	30.05	0	1,415	0.00%
2024/10/25	5	30.55	1	30.40	30.65	4	1,433	0.28%
2024/10/23	0	0.00	1	30.60	30.45	-1	1,472	-0.07%
2024/10/17	0	0.00	1	30.20	30.05	-1	1,570	-0.06%
2024/10/16	2	29.78	0	0.00	29.70	2	1,580	0.13%
2024/10/14	0	0.00	1	29.95	29.85	-1	1,597	-0.06%
2024/10/08	1	30.70	0.1	31.20	30.65	0.9	1,653	0.06%
2024/10/04	0	0.00	5	31.20	31.00	-5	1,850	-0.27%
2024/09/18	0.2	32.20	0	0.00	31.60	0.2	3,229	0.00%
2024/08/28	0.1	35.00	0	0.00	34.85	0.1	3,629	0.00%
2024/08/23	0	0.00	3	33.95	33.90	-3	3,720	-0.08%
2024/08/21	1	34.00	0	0.00	33.90	1	3,801	0.03%
2024/08/16	3	34.15	0	0.00	34.00	3	3,868	0.08%
2024/08/15	0	0.00	1	33.60	33.50	-1	3,874	-0.03%
2024/08/14	0	0.00	0	33.75	33.75	0	3,904	0.00%
2024/08/13	0	0.00	0.3	33.10	33.30	-0.3	3,946	-0.01%
2024/08/06	0	0.00	3	30.05	31.90	-3	4,006	-0.07%
2024/08/05	2	32.55	0	0.00	32.55	2	3,970	0.05%
2024/08/02	2	36.20	0	0.00	36.15	2	3,932	0.05%
2024/08/01	1.5	37.45	0	0.00	37.50	1.5	3,911	0.04%
2024/07/31	0	0.00	3	36.85	36.80	-3	3,908	-0.08%
2024/07/30	23	36.50	23	36.50	37.10	0	3,912	0.00%
2024/07/29	3	37.08	2	36.85	36.55	1	3,903	0.03%
2024/07/19	0	0.00	3	39.75	38.60	-3	3,856	-0.08%
2024/07/10	4	40.25	0	0.00	40.00	4	3,815	0.10%
2024/07/09	3	40.30	0	0.00	40.55	3	3,822	0.08%
2024/07/08	1	40.95	0	0.00	41.05	1	3,747	0.03%
2024/07/05	18	41.32	3	41.80	41.85	15	3,633	0.41%
2024/07/04	2	40.23	1	40.40	40.45	1	3,432	0.03%
2024/07/03	0	0.00	10	39.90	39.90	-10	3,281	-0.30%
2024/07/02	11	38.80	8	38.72	39.35	3	3,171	0.09%
2024/07/01	5.3	37.94	7	38.09	38.65	-1.8	3,005	-0.06%
2024/06/28	6	37.48	0	0.00	37.85	6	2,779	0.22%
2024/06/27	0	0.00	3	38.58	38.35	-3	2,547	-0.12%
2024/06/25	5	38.40	1	38.40	38.60	4	2,497	0.16%
2024/06/24	3	38.00	5	38.10	37.80	-2	2,428	-0.08%
2024/06/21	0	0.00	9	37.44	37.55	-9	2,430	-0.37%
2024/06/20	7	37.47	0	0.00	37.45	7	2,429	0.29%
2024/06/19	0	0.00	5	38.45	38.10	-5	2,352	-0.21%
2024/06/17	1	37.75	0	0.00	37.80	1	2,418	0.04%
2024/06/12	2	38.00	0	0.00	38.00	2	2,539	0.08%
2024/06/06	5	38.05	0	0.00	37.75	5	2,632	0.19%
2024/06/05	10	38.55	0	0.00	38.55	10	2,718	0.37%
2024/06/04	1	38.80	0	0.00	38.70	1	3,056	0.03%
2024/06/03	0	0.00	4	39.10	38.95	-4	3,076	-0.13%
2024/05/28	0	0.00	2	40.50	40.35	-2	3,044	-0.07%
2024/05/27	1	39.85	0	0.00	39.65	1	3,013	0.03%
2024/05/24	1	40.10	0	0.00	40.20	1	3,012	0.03%
2024/05/23	0	0.00	1	40.50	39.90	-1	3,033	-0.03%
2024/05/22	0	0.00	1	40.35	40.40	-1	3,022	-0.03%
2024/05/20	1	40.40	0	0.00	40.15	1	2,999	0.03%
2024/05/17	1	40.15	1	39.80	40.35	0	2,984	0.00%
2024/05/16	0	0.00	1.2	39.62	39.55	-1.2	2,952	-0.04%
2024/05/13	0	0.00	2	40.05	40.05	-2	2,976	-0.07%
2024/05/10	14	39.54	15	39.94	39.95	-1	2,954	-0.03%
2024/05/08	23	38.90	22	38.95	38.80	1	2,934	0.03%
2024/05/07	1	38.80	0	0.00	39.20	1	2,925	0.03%
2024/05/06	1	38.80	0	0.00	39.00	1	2,927	0.03%
2024/05/02	14	39.01	0	0.00	39.20	14	2,949	0.47%
2024/04/30	0	0.00	10	39.50	39.50	-10	2,935	-0.34%
2024/04/29	0	0.00	5	39.35	39.50	-5	2,941	-0.17%
2024/04/26	10	39.00	2	39.23	39.20	8	2,937	0.27%
2024/04/25	41	39.00	43	39.01	39.20	-2	2,940	-0.07%
2024/04/23	9	38.67	0	0.00	38.55	9	3,016	0.30%
2024/04/19	5	39.01	0	0.00	38.85	5	3,009	0.17%
2024/04/18	0	0.00	5	39.93	39.70	-5	2,977	-0.17%
2024/04/16	5	38.90	0	0.00	38.90	5	2,945	0.17%
2024/04/15	0	0.00	5	39.90	40.10	-5	2,945	-0.17%
2024/04/12	3	39.52	0	0.00	39.45	3	2,947	0.10%
2024/04/10	0	0.00	5	40.10	39.95	-5	3,008	-0.17%
2024/04/09	2	39.90	0	0.00	39.90	2	3,025	0.07%
2024/04/03	0	0.00	24	39.84	39.95	-24	3,069	-0.78%
2024/04/01	1	39.50	5	39.60	39.90	-4	3,203	-0.12%
2024/03/28	5	39.10	2	38.90	38.80	3	3,278	0.09%
2024/03/27	5	39.25	0	0.00	39.00	5	3,324	0.15%
2024/03/26	5	38.85	0	0.00	38.75	5	3,388	0.15%
2024/03/25	3	39.20	5	39.10	39.10	-2	3,432	-0.06%
2024/03/22	5	39.77	0	0.00	39.70	5	3,537	0.14%
2024/03/21	7	40.39	0	0.00	40.00	7	3,678	0.19%
2024/03/20	0	0.00	5	40.70	40.15	-5	3,999	-0.13%
2024/03/19	1	40.00	0	0.00	39.60	1	4,036	0.02%
2024/03/18	2	38.85	0	0.00	38.80	2	4,353	0.05%
2024/03/15	1	39.95	2	40.00	39.70	-1	4,579	-0.02%
2024/03/14	3.1	40.35	0	0.00	40.20	3.1	4,547	0.07%
2024/03/13	7	41.21	1	40.65	40.70	6	4,537	0.13%
2024/03/12	3	41.30	3	41.25	41.20	0	4,493	0.00%
2024/03/11	3	42.60	2	41.58	41.60	1	4,453	0.02%
2024/03/08	3	42.33	12.1	42.50	42.35	-9.1	4,322	-0.21%
2024/03/01	0	0.00	2	40.03	39.90	-2	4,022	-0.05%
2024/02/27	50	39.95	0	0.00	39.90	50	4,006	1.25%
2024/02/26	1	40.60	0	0.00	40.40	1	3,992	0.03%
2024/02/23	0	0.00	1	41.45	41.00	-1	3,963	-0.03%
2024/02/22	2	41.30	0	0.00	41.20	2	3,963	0.05%
2024/02/21	6	41.24	0	0.00	41.20	6	3,965	0.15%
2024/02/19	2	41.73	15	41.60	41.70	-13	3,969	-0.33%
2024/02/15	1	41.00	1	41.15	41.20	0	3,965	0.00%
2024/02/01	2	40.73	0	0.00	41.00	2	4,014	0.05%
2024/01/31	0	0.00	2	41.25	41.25	-2	4,029	-0.05%
2024/01/30	5	41.00	7	40.75	40.55	-2	4,055	-0.05%
2024/01/29	8	41.25	8	41.35	41.30	0	4,119	0.00%
2024/01/25	6	41.80	0	0.00	41.50	6	4,137	0.15%
2024/01/24	10	42.40	5	42.45	42.35	5	4,158	0.12%
2024/01/23	0	0.00	3	42.40	42.30	-3	4,234	-0.07%
2024/01/22	2	42.50	2	42.55	42.55	0	4,248	0.00%
2024/01/18	5	41.55	0	0.00	41.60	5	4,334	0.12%
2024/01/16	31	42.98	26	43.00	43.35	5	4,309	0.12%
2024/01/15	5	43.05	4	43.35	43.15	1	4,308	0.02%
2024/01/12	0	0.00	1	42.80	42.75	-1	4,315	-0.02%
2024/01/09	4	43.00	0	0.00	43.05	4	4,338	0.09%
2024/01/08	0	0.00	2	43.75	43.55	-2	4,326	-0.05%
2024/01/05	0	0.00	3	43.35	43.05	-3	4,347	-0.07%
2024/01/04	5	42.79	2	43.25	43.25	3	4,341	0.07%
2024/01/03	2	42.60	15	42.94	43.20	-13	4,318	-0.30%
2024/01/02	1	43.10	0	0.00	43.05	1	4,297	0.02%
2023/12/29	1	43.25	0	0.00	43.30	1	4,298	0.02%
2023/12/28	23	43.67	9	43.55	43.55	14	4,277	0.33%
2023/12/27	1	43.70	2	44.25	43.95	-1	4,250	-0.02%
2023/12/26	2	43.95	0	0.00	44.15	2	4,172	0.05%
2023/12/22	1	44.05	1	44.55	44.10	0	4,096	0.00%
2023/12/21	1.1	44.11	3	44.25	44.05	-1.9	4,051	-0.05%
2023/12/20	13.1	44.82	5	44.77	44.65	8.1	3,989	0.20%
2023/12/19	2	45.65	2	45.15	45.00	0	3,943	0.00%
2023/12/18	9	47.52	2	46.08	46.05	7	3,839	0.18%
2023/12/15	19	48.63	105	48.30	48.05	-86	3,768	-2.28%	大賣/
2023/12/14	1	46.80	0	0.00	47.40	1	3,495	0.03%
2023/12/13	7	47.37	108	47.06	46.45	-101	3,474	-2.91%	大賣/鉅額交易
2023/12/12	205	45.77	4.2	45.86	47.60	200.8	3,179	6.32%	大買/鉅額交易
2023/12/11	3	44.30	0	0.00	44.20	3	2,933	0.10%
2023/12/08	0	0.00	2	44.70	44.50	-2	2,993	-0.07%
2023/12/05	3	44.70	0.5	44.80	44.45	2.5	3,194	0.08%
2023/11/30	1	45.30	0	0.00	45.00	1	3,365	0.03%
2023/11/29	0.4	45.10	1	45.10	45.20	-0.6	3,346	-0.02%
2023/11/28	0	0.00	6	44.75	44.85	-6	3,332	-0.18%
2023/11/21	1	44.00	0	0.00	43.60	1	3,334	0.03%
2023/11/20	1	43.90	0	0.00	44.05	1	3,340	0.03%
2023/11/17	0	0.00	1	43.65	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	1	43.55	43.80	-1	3,373	-0.03%
2023/11/15	0	0.00	1	43.30	43.00	-1	3,371	-0.03%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/09	7	42.44	0	0.00	42.40	7	3,456	0.20%
2023/11/08	0	0.00	9	43.45	43.15	-9	3,457	-0.26%
2023/11/07	0.1	43.15	0	0.00	43.00	0.1	3,444	0.00%
2023/11/06	3	43.45	0	0.00	43.50	3	3,448	0.09%
2023/10/31	0.1	43.80	0	0.00	43.60	0.1	3,473	0.00%
2023/10/30	2	45.70	0	0.00	45.10	2	3,470	0.06%
2023/10/27	1	47.00	3	46.25	45.80	-2	3,464	-0.06%
2023/10/26	2	45.50	0	0.00	45.45	2	3,495	0.06%
2023/10/25	0	0.00	1	46.60	46.15	-1	3,467	-0.03%
2023/10/24	0	0.00	3	46.70	46.70	-3	3,475	-0.09%
2023/10/23	3	46.05	0	0.00	46.00	3	3,507	0.09%
2023/10/20	0	0.00	2	46.00	46.00	-2	3,539	-0.06%
2023/10/18	0	0.00	1	46.20	45.90	-1	3,621	-0.03%
2023/10/16	0	46.05	0.1	46.30	46.35	-0.1	3,738	0.00%
2023/10/13	0.1	46.45	0	0.00	46.50	0.1	3,861	0.00%
2023/10/05	1	46.00	2	45.60	46.00	-1	4,280	-0.02%
2023/10/04	0	0.00	1	44.90	44.95	-1	4,411	-0.02%
2023/10/03	0	0.00	1	44.95	45.00	-1	4,457	-0.02%
2023/10/02	1	45.10	6	44.40	45.00	-5	4,520	-0.11%
2023/09/28	0.1	44.19	0	0.00	44.00	0.1	4,614	0.00%
2023/09/27	0	0.00	1	44.05	44.00	-1	4,641	-0.02%
2023/09/25	0	0.00	1	45.40	44.95	-1	4,702	-0.02%
2023/09/22	2	44.95	0	0.00	45.20	2	4,714	0.04%
2023/09/21	2	45.00	2	45.25	44.85	0	4,742	0.00%
2023/09/20	1	45.30	5	45.10	44.90	-4	4,817	-0.08%
2023/09/19	1	46.15	0	0.00	45.70	1	4,900	0.02%
2023/09/18	1	47.15	0	0.00	46.70	1	4,853	0.02%
2023/09/15	0	0.00	27.1	46.37	46.50	-27.1	4,802	-0.56%
2023/09/14	4	46.11	0	0.00	46.00	4	4,750	0.08%
2023/09/13	2	45.85	1	45.90	45.90	1	4,749	0.02%
2023/09/12	29	45.90	11	45.50	45.65	18	4,776	0.38%
2023/09/11	1	44.70	0	0.00	44.40	1	4,792	0.02%
2023/09/08	0	0.00	1	45.20	44.85	-1	5,009	-0.02%
2023/09/07	0	0.00	1	44.30	44.85	-1	4,970	-0.02%
2023/09/06	1	44.70	4	44.15	44.30	-3	4,892	-0.06%
2023/09/05	0	0.00	55	43.58	43.55	-55	4,848	-1.13%
2023/09/01	0.2	43.00	4	43.00	43.10	-3.8	4,864	-0.08%
2023/08/31	30	42.90	1	42.85	42.60	29	4,871	0.60%
2023/08/30	10	42.55	2	42.50	42.45	8	4,885	0.16%
2023/08/29	0	0.00	4	42.10	42.50	-4	4,909	-0.08%
2023/08/28	0	0.00	1	42.10	42.00	-1	4,910	-0.02%
2023/08/24	10	41.75	2	42.10	41.75	8	4,913	0.16%
2023/08/23	6	42.17	1	41.80	42.00	5	4,928	0.10%
2023/08/22	0	0.00	4	41.73	41.65	-4	4,921	-0.08%
2023/08/21	7	40.99	1	40.85	41.10	6	4,900	0.12%
2023/08/18	6	40.98	4	41.30	41.25	2	4,893	0.04%
2023/08/17	4	40.38	1	40.60	40.80	3	4,877	0.06%
2023/08/16	5	39.05	0	0.00	39.90	5	4,857	0.10%
2023/08/15	7	39.22	0	0.00	39.25	7	4,833	0.14%
2023/08/14	2	39.00	0	0.00	39.25	2	4,827	0.04%
2023/08/10	4	39.98	10	39.95	40.00	-6	4,773	-0.13%
2023/08/09	53	40.54	0	0.00	40.45	53	4,724	1.12%
2023/08/08	8	41.66	0	0.00	41.50	8	4,637	0.17%
2023/08/07	1	42.15	0	0.00	42.30	1	4,601	0.02%
2023/08/02	1	42.65	15	42.00	42.45	-14	4,603	-0.30%
2023/07/31	4	42.70	1	42.85	42.50	3	4,534	0.07%
2023/07/27	0	0.00	1	43.60	43.60	-1	4,464	-0.02%
2023/07/26	0	0.00	2	42.75	42.75	-2	4,454	-0.04%
2023/07/25	0	0.00	2	43.40	43.55	-2	4,430	-0.05%
2023/07/24	3	43.38	0	0.00	43.05	3	4,423	0.07%
2023/07/20	35	45.91	0	0.00	45.60	35	4,426	0.79%
2023/07/19	1	46.60	4	46.60	45.60	-3	4,456	-0.07%
2023/07/18	1	48.40	1	49.15	48.60	0	4,399	0.00%
2023/07/17	15	48.73	4	48.69	48.90	11	4,293	0.26%
2023/07/14	4	47.95	1.1	47.86	48.45	2.9	4,239	0.07%
2023/07/13	12	47.84	1	47.35	47.35	11	4,166	0.26%
2023/07/12	18.1	47.54	3	48.33	48.10	15.1	4,123	0.37%
2023/07/11	0	0.00	6	47.61	47.80	-6	4,014	-0.15%
2023/07/10	2	47.40	6	47.48	47.30	-4	3,981	-0.10%
2023/07/07	15	46.67	3	46.65	46.70	12	3,963	0.30%
2023/07/06	2	47.78	9	47.75	47.75	-7	3,922	-0.18%
2023/07/04	1	46.80	0	0.00	46.75	1	3,838	0.03%
2023/07/03	0	0.00	1	47.85	47.30	-1	3,841	-0.03%
2023/06/30	0	0.00	1	47.10	47.30	-1	3,822	-0.03%
2023/06/28	5	47.15	4	47.45	47.20	1	3,834	0.03%
2023/06/27	4	46.65	2	47.45	46.60	2	3,836	0.05%
2023/06/21	0	0.00	5	46.15	46.15	-5	3,831	-0.13%
2023/06/20	2	46.10	10	45.88	45.95	-8	3,980	-0.20%
2023/06/16	2	46.40	2	46.35	46.65	0	4,269	0.00%
2023/06/15	2	46.30	0	0.00	46.40	2	4,270	0.05%
2023/06/14	2	46.38	16	44.94	46.30	-14	4,244	-0.33%
2023/06/13	0	0.00	3	44.50	44.50	-3	4,099	-0.07%
2023/06/09	8	43.80	1	43.70	43.90	7	4,224	0.17%
2023/06/08	6	44.15	3	44.18	44.05	3	4,254	0.07%
2023/06/06	1	45.15	5	44.80	45.20	-4	4,371	-0.09%
2023/06/05	4	45.30	0	0.00	45.40	4	4,430	0.09%
2023/06/02	22	45.20	0	0.00	44.75	22	4,433	0.50%
2023/05/31	1	45.00	5	44.75	44.95	-4	4,466	-0.09%
2023/05/30	1	44.40	3	44.82	44.95	-2	4,461	-0.04%
2023/05/26	0	0.00	1	44.25	44.05	-1	4,455	-0.02%
2023/05/25	1	44.00	0	0.00	44.05	1	4,447	0.02%
2023/05/23	0	0.00	1	44.00	44.10	-1	4,510	-0.02%
2023/05/22	0	0.00	5	43.55	43.70	-5	4,504	-0.11%
2023/05/19	0	0.00	1	43.50	43.20	-1	4,523	-0.02%
2023/05/18	0	0.00	4	43.44	43.50	-4	4,597	-0.09%
2023/05/16	2	42.85	1	42.80	42.80	1	4,638	0.02%
2023/05/11	4	42.14	0	0.00	42.05	4	4,834	0.08%
2023/05/10	3	42.67	0	0.00	42.60	3	4,903	0.06%
2023/05/09	2	42.70	0	0.00	42.60	2	4,975	0.04%
2023/05/08	0	0.00	2	43.90	43.80	-2	4,988	-0.04%
2023/05/04	0	0.00	1.1	44.00	43.95	-1.1	5,109	-0.02%
2023/05/03	1	44.05	5	44.05	44.10	-4	5,198	-0.08%
2023/04/28	11	43.18	0	0.00	43.20	11	5,378	0.20%
2023/04/27	0	0.00	3	42.62	43.20	-3	5,360	-0.06%
2023/04/26	3	42.42	1	42.50	42.50	2	5,334	0.04%
2023/04/25	0	0.00	5	43.21	42.55	-5	5,320	-0.09%
2023/04/24	1	43.85	2	43.65	43.55	-1	5,314	-0.02%
2023/04/21	0	0.00	7	44.29	44.10	-7	5,301	-0.13%
2023/04/20	5	45.42	5	45.45	45.15	0	5,273	0.00%
2023/04/19	2	45.50	1	45.30	45.25	1	5,337	0.02%
2023/04/18	6	46.27	0	0.00	46.15	6	5,261	0.11%
2023/04/17	9	46.17	0	0.00	46.15	9	5,238	0.17%
2023/04/14	6.1	46.88	14	46.66	46.70	-7.9	5,182	-0.15%
2023/04/13	11	47.30	3	47.30	46.85	8	5,147	0.16%
2023/04/12	0	48.30	14	47.85	48.35	-14	5,035	-0.28%
2023/04/11	1	48.35	13	48.43	48.30	-12	4,993	-0.24%
2023/04/10	4	48.61	15	48.65	48.65	-11	4,980	-0.22%
2023/04/07	0	0.00	1	48.15	47.90	-1	4,918	-0.02%
2023/04/06	1	47.85	0	0.00	47.60	1	4,906	0.02%
2023/03/30	6	48.54	6	48.64	48.65	0	4,837	0.00%
2023/03/29	5	48.11	1	47.95	48.00	4	4,819	0.08%
2023/03/28	1	48.15	1	49.35	48.10	0	4,807	0.00%
2023/03/27	3	48.92	6	48.93	48.90	-3	4,706	-0.06%
2023/03/24	0	0.00	6	49.15	49.35	-6	4,633	-0.13%
2023/03/23	5	48.99	10	49.01	49.55	-5	4,531	-0.11%
2023/03/22	5	48.66	4	48.78	48.90	1	4,355	0.02%
2023/03/21	7	47.92	5.1	48.11	47.70	2	4,191	0.05%
2023/03/20	0	0.00	13	47.12	47.20	-13	4,007	-0.32%
2023/03/17	6	46.57	4	46.85	46.20	2	3,945	0.05%
2023/03/16	1	46.40	4	46.40	46.45	-3	3,860	-0.08%
2023/03/15	3	45.43	4	46.29	45.95	-1	3,782	-0.03%
2023/03/14	1	44.40	1	45.10	44.90	0	3,738	0.00%
2023/03/13	2	44.93	2	45.03	44.75	0	3,733	0.00%
2023/03/10	5	45.86	4	46.40	45.40	1	3,731	0.03%
2023/03/09	1	46.50	0	0.00	46.20	1	3,782	0.03%
2023/03/07	3.2	46.10	0	0.00	46.10	3.2	3,742	0.09%
2023/03/06	2.1	45.95	2	46.00	46.05	0.1	3,738	0.00%
2023/03/02	0	0.00	1	44.80	44.75	-1	3,832	-0.03%
2023/02/24	2	44.83	0	0.00	44.90	2	3,889	0.05%
2023/02/22	2	44.90	0	0.00	45.15	2	3,948	0.05%
2023/02/20	2	46.35	2	46.35	46.35	0	4,028	0.00%
2023/02/16	2	46.45	0	0.00	46.45	2	4,165	0.05%
2023/02/14	2	45.25	0	0.00	45.05	2	4,354	0.05%
2023/02/13	3	45.50	0.7	45.15	45.15	2.3	4,433	0.05%
2023/02/10	0	0.00	4.1	45.65	45.70	-4.1	4,528	-0.09%
2023/02/09	4	46.90	4	46.81	46.65	0	4,594	0.00%
2023/02/08	2	46.30	1.2	46.44	46.15	0.8	4,578	0.02%
2023/02/07	1	46.20	0	0.00	46.20	1	4,562	0.02%
2023/02/06	0	0.00	0.5	44.85	44.70	-0.5	4,616	-0.01%
2023/02/02	3	46.10	0	0.00	46.10	3	4,610	0.07%
2023/01/31	2	44.20	5	44.80	44.85	-3	4,618	-0.06%
2023/01/30	29	43.66	23	43.55	44.50	6	4,570	0.13%
2023/01/17	0	0.00	3	42.00	42.10	-3	4,472	-0.07%
2023/01/16	0	0.00	1	42.25	42.20	-1	4,562	-0.02%
2023/01/13	1	41.80	2	42.75	41.80	-1	4,593	-0.02%
2023/01/12	2	42.75	0	0.00	42.55	2	4,600	0.04%
2023/01/11	3	43.45	0	0.00	43.40	3	4,613	0.07%
2023/01/09	0	0.00	3	44.20	44.25	-3	4,683	-0.06%
2023/01/06	3	42.25	1	42.00	42.50	2	4,652	0.04%
2023/01/04	0	0.00	1	41.60	41.75	-1	4,822	-0.02%
2022/12/29	0	0.00	1	40.85	41.00	-1	5,014	-0.02%
2022/12/28	4	41.36	3	40.85	40.75	1	5,203	0.02%
2022/12/27	2	42.20	1	42.15	42.15	1	5,257	0.02%
2022/12/26	0	0.00	1	41.90	41.80	-1	5,361	-0.02%
2022/12/15	0	0.00	1	44.95	44.60	-1	6,395	-0.02%
2022/12/14	0	0.00	1	44.65	44.80	-1	6,467	-0.02%
2022/12/12	0	0.00	1	43.70	43.75	-1	6,505	-0.02%
2022/12/09	1	44.25	1	44.40	44.25	0	6,550	0.00%
2022/12/08	1	44.55	0	0.00	44.85	1	6,563	0.02%
2022/12/07	1	45.20	0	0.00	44.75	1	6,595	0.02%
2022/12/06	1	46.60	0	0.00	46.00	1	6,609	0.02%
2022/12/05	3	47.85	0	0.00	47.70	3	6,613	0.05%
2022/12/02	1	47.50	0	0.00	47.60	1	6,622	0.02%
2022/12/01	0	0.00	9	47.63	47.70	-9	6,644	-0.14%
2022/11/30	2	45.45	0	0.00	45.95	2	6,594	0.03%
2022/11/29	3	44.75	9	44.90	45.20	-6	6,728	-0.09%
2022/11/25	1	46.30	0	0.00	45.90	1	6,802	0.01%
2022/11/24	0	0.00	1	46.35	46.50	-1	6,820	-0.01%
2022/11/23	1	45.85	0	0.00	45.20	1	6,795	0.01%
2022/11/22	2	46.00	2	45.65	45.65	0	6,842	0.00%
2022/11/16	1	46.15	0	0.00	46.10	1	7,464	0.01%
2022/11/15	1	45.70	4	45.65	46.00	-3	7,430	-0.04%
2022/11/14	3	44.85	0	0.00	45.00	3	7,468	0.04%
2022/11/11	21	44.94	21	44.89	44.75	0	7,530	0.00%
2022/11/09	1	43.05	1	42.85	43.00	0	7,527	0.00%
2022/11/08	0	0.00	2	42.80	42.25	-2	7,570	-0.03%
2022/11/07	22	41.85	22	42.30	42.35	0	7,805	0.00%
2022/11/04	0	0.00	5	41.84	42.20	-5	8,032	-0.06%
2022/11/03	2	40.90	0	0.00	41.40	2	8,027	0.02%
2022/11/02	5	40.92	4	40.90	41.00	1	8,098	0.01%
2022/11/01	2	40.30	0	0.00	40.20	2	8,034	0.02%
2022/10/28	2	39.45	0	0.00	39.05	2	8,131	0.02%
2022/10/27	1	39.75	2	39.53	39.95	-1	8,121	-0.01%
2022/10/25	40	38.50	40	38.50	38.30	0	8,072	0.00%
2022/10/20	3	39.30	3	38.70	38.70	0	8,089	0.00%
2022/10/19	10	39.45	0	0.00	39.00	10	8,105	0.12%
2022/10/18	2	39.25	0	0.00	39.55	2	8,090	0.02%
2022/10/14	0	0.00	2	38.25	38.95	-2	8,231	-0.02%
2022/10/13	0	0.00	2	37.55	36.40	-2	8,282	-0.02%
2022/10/06	1	40.70	0	0.00	41.10	1	8,352	0.01%
2022/10/05	1	41.00	2	41.00	40.80	-1	8,345	-0.01%
2022/10/03	1	38.60	2	38.43	38.60	-1	8,391	-0.01%
2022/09/30	1	39.50	0	0.00	39.45	1	8,407	0.01%
2022/09/29	0	0.00	1	38.85	38.30	-1	8,428	-0.01%
2022/09/28	2	40.35	8	38.40	37.90	-6	8,439	-0.07%
2022/09/27	8	39.05	12	38.70	40.30	-4	8,331	-0.05%
2022/09/26	2	41.70	0	0.00	40.15	2	8,083	0.02%
2022/09/23	3	45.52	0	0.00	44.60	3	7,976	0.04%
2022/09/22	5	45.70	0	0.00	45.80	5	7,992	0.06%
2022/09/21	3	45.35	4	45.70	45.35	-1	7,978	-0.01%
2022/09/20	5	47.05	5	47.00	46.60	0	7,971	0.00%
2022/09/16	2	47.53	1	47.50	47.25	1	8,045	0.01%
2022/09/14	1	47.60	1	47.00	48.80	0	8,186	0.00%
2022/09/13	6	49.21	5	48.75	48.90	1	8,228	0.01%
2022/09/12	1	49.50	26	49.04	49.30	-25	8,309	-0.30%
2022/09/08	26	47.92	2	47.65	48.00	24	8,404	0.29%
2022/09/07	6	46.43	5	46.60	46.50	1	8,480	0.01%
2022/09/06	8	48.39	8	47.86	47.30	0	8,494	0.00%
2022/09/05	14	49.35	5	49.00	48.50	9	8,483	0.11%
2022/09/02	0	0.00	1	51.40	51.00	-1	8,479	-0.01%
2022/09/01	1	50.80	0	0.00	51.10	1	8,484	0.01%
2022/08/31	3	51.67	0	0.00	52.20	3	8,464	0.04%
2022/08/30	4	51.80	11	51.53	52.00	-7	8,477	-0.08%
2022/08/29	13	50.90	6	50.70	50.70	7	8,441	0.08%
2022/08/26	63	53.37	4	52.88	52.70	59	8,393	0.70%
2022/08/25	4	52.43	34	52.56	53.60	-30	8,176	-0.37%
2022/08/24	4	50.48	0	0.00	50.30	4	7,970	0.05%
2022/08/23	8	50.49	1	50.00	50.70	7	8,204	0.09%
2022/08/22	6	50.80	6	51.28	50.80	0	8,484	0.00%
2022/08/19	14	52.18	8	52.16	51.60	6	8,626	0.07%
2022/08/17	7	51.01	1	51.00	50.90	6	8,984	0.07%
2022/08/16	13	51.70	15	51.07	51.00	-2	9,064	-0.02%
2022/08/15	2	49.90	1	50.50	50.20	1	8,954	0.01%
2022/08/12	15	50.64	5	50.16	50.30	10	8,964	0.11%
2022/08/11	4	48.96	8	49.31	49.60	-4	8,792	-0.05%
2022/08/10	3	47.17	1	47.60	47.60	2	8,698	0.02%
2022/08/09	2	47.00	2	46.80	47.10	0	8,845	0.00%
2022/08/08	3	45.70	2	45.95	45.95	1	9,344	0.01%
2022/08/05	15	45.87	6	46.33	46.50	9	9,800	0.09%
2022/08/04	4	44.51	3	44.90	45.30	1	9,801	0.01%
2022/08/03	0	0.00	1	45.10	45.10	-1	9,954	-0.01%
2022/08/02	2	45.80	4	45.53	45.45	-2	10,187	-0.02%
2022/08/01	1	47.20	1	47.25	47.15	0	10,426	0.00%
2022/07/28	7	47.65	9	47.41	47.00	-2	10,780	-0.02%
2022/07/26	1	45.95	0	0.00	45.90	1	10,981	0.01%
2022/07/25	0	0.00	2	47.45	47.55	-2	11,009	-0.02%
2022/07/22	23	48.37	0	0.00	48.10	23	11,136	0.21%
2022/07/21	10	47.92	9	48.35	48.95	1	11,207	0.01%
2022/07/20	16	48.01	9	47.98	47.25	7	11,225	0.06%
2022/07/19	3	46.28	15	46.29	46.55	-12	11,345	-0.11%
2022/07/18	8	48.19	2	47.65	48.20	6	11,402	0.05%
2022/07/15	8	46.93	7	47.44	47.55	1	11,364	0.01%
2022/07/14	2	46.15	2	45.58	46.15	0	11,335	0.00%
2022/07/13	8	45.32	9	45.04	44.80	-1	11,443	-0.01%
2022/07/12	11	44.92	6	44.68	44.00	5	11,600	0.04%
2022/07/11	2	47.43	1	47.25	47.30	1	11,749	0.01%
2022/07/08	0	0.00	1	45.75	46.40	-1	11,789	-0.01%
2022/07/07	9	43.94	9	44.84	44.90	0	11,800	0.00%
2022/07/06	2	44.20	10	43.37	43.30	-8	12,100	-0.07%
2022/07/05	0	0.00	11	44.91	46.00	-11	12,371	-0.09%
2022/07/04	4	44.84	0	0.00	44.55	4	12,364	0.03%
2022/07/01	1	46.50	0	0.00	45.05	1	12,365	0.01%
2022/06/30	22	48.39	0	0.00	48.05	22	12,273	0.18%
2022/06/29	0	0.00	2	50.20	50.50	-2	12,324	-0.02%
2022/06/28	3	50.70	0	0.00	51.00	3	12,440	0.02%
2022/06/27	0	0.00	2	52.10	52.40	-2	12,592	-0.02%
2022/06/24	0	0.00	1	50.90	50.50	-1	12,776	-0.01%
2022/06/23	2	49.90	1	50.00	49.95	1	13,229	0.01%
2022/06/22	3	51.40	11	51.40	50.20	-8	14,000	-0.06%
2022/06/21	2	52.00	0	0.00	52.40	2	14,530	0.01%
2022/06/20	4	51.60	7	50.99	50.20	-3	14,839	-0.02%
2022/06/17	3	52.80	0	0.00	52.60	3	14,885	0.02%
2022/06/16	1	54.80	3	56.77	54.60	-2	14,888	-0.01%
2022/06/15	1	58.20	0	0.00	57.00	1	14,993	0.01%
2022/06/14	2	57.20	0	0.00	58.40	2	15,309	0.01%
2022/06/13	17	58.64	0	0.00	57.70	17	15,378	0.11%
2022/06/10	6	60.63	0	0.00	60.50	6	15,371	0.04%
2022/06/08	0	0.00	2	61.60	60.80	-2	15,664	-0.01%
2022/06/07	1	61.30	0	0.00	61.30	1	15,905	0.01%
2022/06/06	2	61.30	5	60.90	61.00	-3	16,035	-0.02%
2022/06/02	28	61.86	1	62.10	61.60	27	16,288	0.17%
2022/06/01	0	0.00	10	61.60	61.60	-10	16,483	-0.06%
2022/05/31	23	62.60	8	62.45	62.30	15	16,488	0.09%
2022/05/30	2	62.00	4	62.00	62.00	-2	16,441	-0.01%
2022/05/27	3	60.80	7	60.97	60.70	-4	16,268	-0.02%
2022/05/26	3	60.70	8	60.19	60.00	-5	16,175	-0.03%
2022/05/25	2	59.60	14	59.42	59.80	-12	15,883	-0.08%
2022/05/24	6	58.28	0	0.00	57.50	6	15,892	0.04%
2022/05/23	4	59.85	2	59.65	59.40	2	15,785	0.01%
2022/05/20	1	59.00	2	59.55	59.60	-1	15,830	-0.01%
2022/05/19	5	58.24	1	59.20	59.60	4	15,801	0.03%
2022/05/18	7	59.64	7	59.16	59.30	0	15,781	0.00%
2022/05/17	16	59.07	19	59.44	60.10	-3	15,738	-0.02%
2022/05/16	23	60.03	25	60.02	58.60	-2	15,715	-0.01%
2022/05/13	18	58.88	13	58.61	59.70	5	15,340	0.03%
2022/05/12	6	56.63	2	57.35	55.50	4	15,166	0.03%
2022/05/11	4	57.23	5	57.10	56.90	-1	15,825	-0.01%
2022/05/10	0	0.00	2	55.30	58.00	-2	16,239	-0.01%
2022/05/09	11	56.78	15	56.89	56.60	-4	16,322	-0.02%
2022/05/06	4	55.23	15	55.47	55.50	-11	16,342	-0.07%
2022/05/05	22	57.11	22	57.25	57.80	0	16,717	0.00%
2022/05/04	28	55.94	3	55.70	55.60	25	16,714	0.15%
2022/05/03	2	55.10	0	0.00	55.50	2	16,822	0.01%
2022/04/29	3	54.37	12	55.68	54.30	-9	17,101	-0.05%
2022/04/28	16	54.04	4	55.05	54.70	12	17,318	0.07%
2022/04/27	2	52.55	7	52.49	53.80	-5	17,354	-0.03%
2022/04/26	27	55.34	15	55.00	54.70	12	17,287	0.07%
2022/04/25	8	54.88	20	55.11	54.20	-12	17,357	-0.07%
2022/04/22	4	58.33	0	0.00	57.90	4	17,523	0.02%
2022/04/20	4.5	59.09	0	0.00	58.90	4.5	18,011	0.02%
2022/04/19	8	60.19	0	0.00	59.30	8	18,412	0.04%
2022/04/18	12	59.36	4	60.00	59.00	8	18,403	0.04%
2022/04/15	1	58.80	7	59.61	58.40	-6	18,432	-0.03%
2022/04/14	10	61.20	0	0.00	60.80	10	18,655	0.05%
2022/04/13	13	62.06	7	62.14	62.40	6	18,634	0.03%
2022/04/12	20	61.85	34	61.94	60.90	-14	18,821	-0.07%
2022/04/11	15	64.23	21	65.16	62.60	-6	18,728	-0.03%
2022/04/08	3	67.77	0	0.00	68.00	3	18,893	0.02%
2022/04/07	9	68.67	7	68.87	68.00	2	18,970	0.01%
2022/04/06	8	68.96	0	0.00	69.40	8	19,232	0.04%
2022/04/01	6	67.70	1	67.80	69.00	5	19,662	0.03%
2022/03/31	26	69.21	10	68.90	68.90	16	19,841	0.08%
2022/03/30	10	69.78	4	70.38	69.80	6	19,946	0.03%
2022/03/29	14	70.21	2	69.85	70.00	12	20,416	0.06%
2022/03/28	19	69.14	2	68.60	70.50	17	20,327	0.08%
2022/03/25	22	71.73	13.5	74.28	71.10	8.5	20,092	0.04%
2022/03/24	17	76.05	1	76.30	76.30	16	19,374	0.08%
2022/03/23	25	78.03	8	78.90	79.00	17	19,064	0.09%
2022/03/22	2	76.55	0	0.00	77.20	2	19,631	0.01%
2022/03/21	3	76.17	19	76.11	75.80	-16	19,753	-0.08%
2022/03/18	2	74.65	6	75.07	75.30	-4	20,122	-0.02%
2022/03/17	10	74.76	20	74.54	74.90	-10	20,327	-0.05%
2022/03/16	1	70.80	1	70.60	70.40	0	20,662	0.00%
2022/03/15	6	70.65	0	0.00	70.20	6	21,408	0.03%
2022/03/14	0	0.00	2	73.20	72.50	-2	23,269	-0.01%
2022/03/11	8	70.99	0	0.00	71.40	8	23,531	0.03%
2022/03/10	6	72.65	18	71.86	71.70	-12	24,096	-0.05%
2022/03/09	2	68.75	2	68.50	68.60	0	24,579	0.00%
2022/03/08	1	72.20	15	69.33	68.10	-14	25,744	-0.05%
2022/03/07	9	72.09	2	72.15	72.00	7	27,870	0.03%
2022/03/03	11	77.89	4	77.53	77.40	7	32,162	0.02%
2022/03/02	8	75.43	9	75.34	76.30	-1	33,425	0.00%
2022/03/01	6	74.50	6	74.70	75.20	0	35,505	0.00%
2022/02/25	5	72.06	1	72.20	72.40	4	37,159	0.01%
2022/02/24	14	73.84	2	72.10	71.50	12	37,706	0.03%
2022/02/22	4	75.18	1	75.70	74.90	3	38,753	0.01%
2022/02/21	2	77.40	2	77.70	77.30	0	38,827	0.00%
2022/02/18	0	0.00	7	77.80	78.30	-7	39,120	-0.02%
2022/02/17	2	77.50	15	77.38	77.00	-13	39,815	-0.03%
2022/02/16	1	78.80	17	79.21	78.10	-16	39,830	-0.04%
2022/02/15	14	78.27	3	79.40	77.80	11	40,095	0.03%
2022/02/14	7	78.44	23	78.60	77.80	-16	40,215	-0.04%
2022/02/11	22	79.73	24	80.09	79.70	-2	40,771	0.00%
2022/02/10	9	77.17	34	77.41	78.10	-25	40,750	-0.06%
2022/02/09	7	75.00	9	74.83	74.70	-2	40,664	0.00%
2022/02/08	25.8	73.42	0	0.00	73.00	25.8	41,039	0.06%
2022/02/07	15	73.65	0	0.00	73.40	15	40,868	0.04%
2022/01/26	13	75.08	30	76.07	76.80	-17	40,695	-0.04%
2022/01/25	10	76.20	9	76.24	75.40	1	41,051	0.00%
2022/01/24	32	74.42	0	0.00	75.30	32	41,508	0.08%
2022/01/21	2	75.00	16.3	74.69	73.10	-14.3	41,929	-0.03%
2022/01/20	1	77.60	0	0.00	77.60	1	41,885	0.00%
2022/01/19	16	77.28	8	77.35	77.10	8	41,826	0.02%
2022/01/18	6	79.62	0	0.00	78.60	6	41,937	0.01%
2022/01/17	6	78.88	6	78.97	79.30	0	41,950	0.00%
2022/01/14	17	76.96	2	77.80	78.10	15	42,033	0.04%
2022/01/13	8	79.95	10	80.30	79.60	-2	42,427	0.00%
2022/01/12	15	78.67	15	81.21	78.20	0	42,420	0.00%
2022/01/11	3	79.33	4	79.20	78.30	-1	42,167	0.00%
2022/01/10	6	78.83	14	79.34	80.00	-8	42,243	-0.02%
2022/01/07	13	78.95	24	80.82	78.50	-11	42,337	-0.03%
2022/01/06	18	82.10	13	82.16	82.90	5	41,989	0.01%
2022/01/05	28	83.56	22	83.75	82.50	6	42,144	0.01%
2022/01/04	34	85.33	7.5	85.19	85.50	26.5	42,220	0.06%
2022/01/03	3	86.23	11	85.98	84.80	-8	42,114	-0.02%
2021/12/30	14	85.13	0	85.20	85.50	14	42,011	0.03%
2021/12/29	1	85.60	10	85.40	85.00	-9	42,044	-0.02%
2021/12/28	11.5	84.57	33	84.87	84.20	-21.5	41,934	-0.05%
2021/12/27	3	83.73	1	84.50	84.70	2	41,756	0.00%
2021/12/24	7	83.67	8	83.36	82.50	-1	41,692	0.00%
2021/12/23	18	84.15	12	83.75	83.20	6	41,679	0.01%
2021/12/22	4	81.95	17	81.91	81.00	-13	41,410	-0.03%
2021/12/21	2	81.00	65	81.38	81.20	-63	41,428	-0.15%
2021/12/20	5	82.40	4	82.80	82.20	1	41,361	0.00%
2021/12/17	11.2	82.64	10	82.70	82.40	1.2	41,536	0.00%
2021/12/16	29	85.59	38	85.35	84.50	-9	41,773	-0.02%
2021/12/15	17	81.80	253	81.59	81.80	-236	41,044	-0.57%	大賣/鉅額交易
2021/12/14	56.1	80.67	11	81.50	81.60	45.1	41,013	0.11%
2021/12/13	41	83.37	2	83.35	82.80	39	40,747	0.10%
2021/12/10	25	85.30	19	85.47	84.90	6	40,474	0.01%
2021/12/09	205	86.49	7	86.71	84.60	198	39,901	0.50%	大買/鉅額交易
2021/12/08	32	87.21	39.5	88.19	88.40	-7.5	39,235	-0.02%
2021/12/07	7	83.69	8.5	83.23	84.30	-1.5	37,600	0.00%
2021/12/06	11.3	84.08	39	84.03	83.30	-27.7	37,365	-0.07%
2021/12/03	25	85.77	18.3	85.62	86.50	6.7	37,287	0.02%
2021/12/02	20	85.81	19	86.34	85.40	1	37,252	0.00%
2021/12/01	33.2	85.38	40.2	84.94	86.70	-7	36,316	-0.02%
2021/11/30	37	85.50	18.5	85.34	81.80	18.5	34,565	0.05%
2021/11/29	28	80.26	18.2	81.10	84.90	9.8	32,731	0.03%
2021/11/26	19	77.05	22	78.03	77.20	-3	31,324	-0.01%
2021/11/25	22	77.23	18	77.53	79.70	4	30,253	0.01%
2021/11/24	19.5	75.68	71	75.96	76.40	-51.5	28,302	-0.18%
2021/11/23	13	70.08	1	69.50	69.50	12	27,223	0.04%
2021/11/22	3	69.97	10	70.77	71.20	-7	27,501	-0.03%
2021/11/19	7	68.03	7	68.73	67.30	0	27,702	0.00%
2021/11/18	8.6	67.85	3	68.07	67.70	5.6	27,758	0.02%
2021/11/17	3	68.30	4	69.05	68.90	-1	27,904	0.00%
2021/11/16	48	69.37	27	69.76	68.20	21	27,849	0.08%
2021/11/15	10	67.67	0	0.00	67.40	10	27,355	0.04%
2021/11/12	6	67.00	12	66.92	66.80	-6	27,411	-0.02%
2021/11/11	2	68.65	1	69.40	68.60	1	27,191	0.00%
2021/11/10	36	69.08	29	69.04	69.60	7	27,049	0.03%
2021/11/09	52	68.49	47.1	68.27	68.30	4.9	26,377	0.02%
2021/11/08	43	67.74	41	67.01	66.60	2	25,834	0.01%
2021/11/05	24	67.29	31	66.74	66.30	-7	25,599	-0.03%
2021/11/04	7	64.80	90	64.49	64.70	-83	25,211	-0.33%
2021/11/03	21	64.19	25	64.06	64.10	-4	25,388	-0.02%
2021/11/02	53	66.05	16	66.33	65.50	37	25,396	0.15%
2021/11/01	1	68.00	18	66.43	68.00	-17	25,138	-0.07%
2021/10/29	4	63.40	14	64.04	64.20	-10	24,825	-0.04%
2021/10/28	11.5	62.90	0	0.00	61.60	11.5	24,286	0.05%
2021/10/27	3	61.80	2	62.05	62.10	1	24,335	0.00%
2021/10/26	16	61.73	15	62.17	61.20	1	24,811	0.00%
2021/10/25	15	61.32	0	0.00	61.60	15	25,087	0.06%
2021/10/22	9	61.82	31.1	61.95	62.00	-22.1	25,756	-0.09%
2021/10/21	95	60.06	66	61.03	60.50	29	26,940	0.11%
2021/10/20	6	58.37	17	58.65	58.30	-11	27,151	-0.04%
2021/10/19	26	57.16	14	57.86	57.10	12	27,572	0.04%
2021/10/18	25	56.90	8	57.35	56.80	17	28,329	0.06%
2021/10/15	9	57.44	14	58.07	58.80	-5	28,865	-0.02%
2021/10/14	8	55.55	18	55.58	55.10	-10	29,007	-0.03%
2021/10/13	9	56.81	7	56.30	54.90	2	29,386	0.01%
2021/10/12	24	57.75	5	58.20	57.70	19	29,393	0.06%
2021/10/08	9	60.81	13	61.48	61.30	-4	29,452	-0.01%
2021/10/07	18	61.07	12.2	61.10	62.10	5.8	29,875	0.02%
2021/10/06	11	58.89	4	60.00	58.50	7	31,380	0.02%
2021/10/05	10	59.24	16	58.11	60.40	-6	32,249	-0.02%
2021/10/04	21	60.51	22	61.10	58.20	-1	32,428	0.00%
2021/10/01	22	61.37	15	60.89	60.50	7	33,205	0.02%
2021/09/30	18	63.14	0	0.00	63.60	18	34,625	0.05%
2021/09/29	16	64.86	1	63.40	63.20	15	34,630	0.04%
2021/09/28	4	67.30	9	68.11	67.10	-5	34,636	-0.01%
2021/09/27	15	68.93	9	68.66	68.10	6	34,805	0.02%
2021/09/24	18	69.76	10	69.46	69.00	8	35,209	0.02%
2021/09/23	19	69.99	17	69.79	69.60	2	35,387	0.01%
2021/09/22	5	69.44	3	68.73	69.30	2	35,842	0.01%
2021/09/17	19	68.11	2	68.10	69.40	17	36,073	0.05%
2021/09/16	9	68.87	4	68.95	69.00	5	36,748	0.01%
2021/09/15	10	67.30	0	0.00	67.10	10	37,667	0.03%
2021/09/14	1	68.10	3	68.67	68.10	-2	39,322	-0.01%
2021/09/13	2	69.90	1	68.30	68.30	1	40,604	0.00%
2021/09/10	5	68.20	3	68.70	69.30	2	41,229	0.00%
2021/09/09	2	66.00	6	66.57	67.00	-4	43,160	-0.01%
2021/09/08	9	65.77	3	65.77	65.00	6	43,523	0.01%
2021/09/07	12	68.48	11	67.59	68.60	1	43,238	0.00%
2021/09/06	2	70.90	5	70.54	70.60	-3	42,950	-0.01%
2021/09/03	2	70.15	37	71.61	72.00	-35	42,853	-0.08%
2021/09/02	21	72.10	15	69.37	68.80	6	43,072	0.01%
2021/09/01	4	69.60	30	70.31	70.70	-26	42,978	-0.06%
2021/08/31	22	70.13	12	70.40	70.40	10	43,744	0.02%
2021/08/30	0	0.00	0.1	70.00	69.60	-0.1	43,580	0.00%
2021/08/27	18	70.20	14.2	68.95	68.70	3.8	43,718	0.01%
2021/08/26	11	69.38	29.2	69.99	70.20	-18.2	43,464	-0.04%
2021/08/25	40	67.93	62	67.85	68.70	-22	42,798	-0.05%
2021/08/24	12	64.68	9	64.96	64.60	3	41,825	0.01%
2021/08/23	19	63.92	11	64.18	64.90	8	41,991	0.02%
2021/08/20	14	61.96	1	62.10	62.00	13	42,002	0.03%
2021/08/19	12	61.17	6	60.97	60.00	6	42,029	0.01%
2021/08/18	11	60.27	2	60.40	60.30	9	42,809	0.02%
2021/08/17	1	57.50	0	0.00	56.00	1	42,930	0.00%
2021/08/13	1	61.20	2	62.80	59.80	-1	42,736	0.00%
2021/08/12	5	62.56	2	64.20	63.00	3	42,761	0.01%
2021/08/11	10	62.72	3	62.90	63.00	7	42,854	0.02%
2021/08/10	3	63.67	0	0.00	62.70	3	42,903	0.01%
2021/08/09	16	66.26	12	67.44	65.50	4	43,104	0.01%
2021/08/06	23	69.60	5	69.40	69.30	18	43,250	0.04%
2021/08/05	0	0.00	37	71.15	71.60	-37	43,441	-0.09%
2021/08/04	35.1	70.71	35	70.19	69.70	0.1	43,842	0.00%
2021/08/03	3.2	69.03	8	69.39	69.00	-4.8	43,935	-0.01%
2021/08/02	13.2	69.08	3	68.70	68.70	10.2	44,212	0.02%
2021/07/30	41	72.30	39	69.73	69.80	2	44,358	0.00%
2021/07/29	5	68.36	9	70.42	71.80	-4	44,148	-0.01%
2021/07/28	15	67.67	14	66.31	67.60	1	44,340	0.00%
2021/07/27	19	73.46	15	73.58	71.70	4	44,608	0.01%
2021/07/26	17	71.20	20	70.65	71.20	-3	43,726	-0.01%
2021/07/23	15	69.26	7	68.77	67.90	8	43,313	0.02%
2021/07/22	7	69.24	32	69.47	69.30	-25	43,250	-0.06%
2021/07/21	11	67.14	26	67.47	66.40	-15	43,084	-0.03%
2021/07/20	5	65.68	5	65.86	65.10	0	44,059	0.00%
2021/07/19	11	66.82	15	67.28	67.10	-4	45,994	-0.01%
2021/07/16	16	65.58	3	65.57	65.10	13	47,289	0.03%
2021/07/15	26	65.44	14	65.54	65.50	12	50,274	0.02%
2021/07/14	28	67.71	17	66.89	66.50	11	51,027	0.02%
2021/07/13	33	70.04	28	68.70	67.10	5	50,995	0.01%
2021/07/12	39	66.81	18	66.57	67.70	21	49,305	0.04%
2021/07/09	6	64.83	6	63.72	63.90	0	48,631	0.00%
2021/07/08	29	64.92	22	65.14	64.20	7	49,415	0.01%
2021/07/07	4	65.50	57	63.18	65.70	-53	49,823	-0.11%
2021/07/06	2	60.75	17	61.05	60.70	-15	49,067	-0.03%
2021/07/05	2	62.05	22	62.20	62.00	-20	50,883	-0.04%
2021/07/02	47	59.70	3	60.70	61.30	44	51,926	0.08%
2021/07/01	8	59.18	53	59.16	58.80	-45	52,148	-0.09%
2021/06/30	12	61.84	1	62.20	61.10	11	51,772	0.02%
2021/06/29	13	63.43	1	63.60	62.00	12	51,477	0.02%
2021/06/28	2	62.00	5.1	61.00	61.00	-3.1	50,641	-0.01%
2021/06/25	17	61.57	1	60.80	60.90	16	50,287	0.03%
2021/06/24	52	62.96	4	63.00	62.80	48	49,465	0.10%
2021/06/23	27	61.61	59	62.40	64.50	-32	48,366	-0.07%
2021/06/22	35	60.21	11	60.71	59.60	24	46,598	0.05%
2021/06/21	5	58.72	4	58.73	59.20	1	45,198	0.00%
2021/06/18	42	58.98	9	59.29	58.00	33	44,400	0.07%
2021/06/17	0	0.00	13	55.35	56.50	-13	42,212	-0.03%
2021/06/16	2	53.30	0	0.00	53.20	2	41,615	0.00%
2021/06/15	11	54.09	58	53.88	54.50	-47	41,494	-0.11%
2021/06/11	5	54.04	1	54.00	53.70	4	41,405	0.01%
2021/06/10	8	55.31	60	56.85	55.10	-52	41,386	-0.13%
2021/06/09	12	55.32	74	55.18	54.50	-62	40,538	-0.15%
2021/06/08	5	53.86	40	53.77	53.40	-35	39,603	-0.09%
2021/06/07	0	0.00	50	51.60	52.30	-50	38,610	-0.13%
2021/06/04	9	52.53	2	53.00	51.50	7	38,533	0.02%
2021/06/03	1	52.10	30	52.08	52.70	-29	38,248	-0.08%
2021/06/02	10	50.70	1	52.00	50.70	9	37,984	0.02%
2021/06/01	30	52.27	6	51.98	51.60	24	37,889	0.06%
2021/05/28	45	50.96	10	51.03	50.80	35	37,541	0.09%
2021/05/27	19	49.87	4	50.05	50.00	15	37,595	0.04%
2021/05/26	36	50.77	3	50.23	49.65	33	38,069	0.09%
2021/05/25	0	0.00	13	47.33	49.35	-13	37,991	-0.03%
2021/05/24	1	44.15	4	44.90	44.90	-3	37,818	-0.01%
2021/05/21	5	43.40	0	0.00	44.10	5	37,958	0.01%
2021/05/20	5	43.92	4	43.49	42.90	1	38,330	0.00%
2021/05/19	3	44.60	0	0.00	45.55	3	38,318	0.01%
2021/05/18	4	44.86	7	44.31	45.15	-3	38,251	-0.01%
2021/05/17	4	42.04	68.1	42.36	41.35	-64.1	38,136	-0.17%
2021/05/14	14	45.93	7	45.22	44.45	7	37,652	0.02%
2021/05/13	12	45.80	3.1	46.15	46.10	8.9	37,223	0.02%
2021/05/12	12	46.55	30	46.95	45.20	-18	36,716	-0.05%
2021/05/11	30	48.61	4	49.25	48.10	26	35,969	0.07%
2021/05/10	53.1	51.91	1	51.50	51.50	52.1	35,516	0.15%
2021/05/07	7	53.66	4.1	54.08	54.70	2.9	35,156	0.01%
2021/05/06	6	52.12	1	51.20	51.20	5	34,824	0.01%
2021/05/05	44.6	53.30	3	53.80	51.80	41.6	34,990	0.12%
2021/05/04	96	54.59	27	53.83	55.20	69	34,372	0.20%
2021/05/03	29	57.03	12	56.53	54.90	17	33,362	0.05%
2021/04/29	8	57.81	19	57.72	58.00	-11	32,885	-0.03%
2021/04/28	37	57.32	12	57.54	56.90	25	32,626	0.08%
2021/04/27	22	56.51	12	56.82	56.10	10	32,409	0.03%
2021/04/26	86	59.71	8	59.41	58.80	78	31,778	0.25%
2021/04/23	12	56.84	107	57.60	58.30	-95	30,344	-0.31%	大賣/
2021/04/22	90	56.48	41	56.42	53.00	49	29,151	0.17%
2021/04/21	64.1	56.61	80	56.69	56.40	-15.9	27,746	-0.06%
2021/04/20	5	50.34	47	52.60	52.90	-42	24,892	-0.17%
2021/04/19	20	48.51	30	47.83	48.15	-10	23,884	-0.04%
2021/04/16	9	46.35	3	46.32	46.15	6	23,470	0.03%
2021/04/15	12	45.91	1	46.50	46.50	11	23,342	0.05%
2021/04/14	40	47.00	8	47.41	46.55	32	23,124	0.14%
2021/04/13	39	50.04	130	50.16	48.20	-91	22,165	-0.41%	大賣/
2021/04/12	113	49.02	41	49.68	48.60	72	20,842	0.35%	大買/
2021/04/09	45	49.19	37	49.41	48.55	8	20,153	0.04%
2021/04/08	13	46.84	72	46.85	48.00	-59	18,280	-0.32%
2021/04/07	3	43.58	34	43.35	43.65	-31	17,193	-0.18%
2021/04/06	3	42.45	17	42.09	42.45	-14	17,560	-0.08%
2021/04/01	1	41.85	0	0.00	41.75	1	17,712	0.01%
2021/03/31	10	41.69	14	41.70	42.20	-4	17,669	-0.02%
2021/03/30	9	41.29	0	0.00	41.25	9	17,764	0.05%
2021/03/29	7	41.43	0	0.00	41.60	7	18,033	0.04%
2021/03/26	11	41.00	2	41.10	41.15	9	18,784	0.05%
2021/03/25	1	41.05	1	41.10	41.05	0	18,873	0.00%
2021/03/24	4	41.01	0	0.00	41.00	4	19,006	0.02%
2021/03/23	6	41.31	3	41.33	41.15	3	19,321	0.02%
2021/03/22	7	41.59	0	0.00	41.60	7	19,501	0.04%
2021/03/19	6	41.60	7	41.55	41.55	-1	19,841	-0.01%
2021/03/18	4	42.35	30	42.28	42.20	-26	20,037	-0.13%
2021/03/17	21	43.42	39	42.85	43.00	-18	20,750	-0.09%
2021/03/16	0	0.00	36	42.57	43.30	-36	21,165	-0.17%
2021/03/15	1	41.40	3	41.33	41.55	-2	23,087	-0.01%
2021/03/12	16	41.27	0	0.00	41.25	16	24,180	0.07%
2021/03/11	5	40.84	14	40.89	41.15	-9	25,079	-0.04%
2021/03/10	31	40.65	15	40.67	40.30	16	27,227	0.06%
2021/03/09	18	40.54	0	0.00	40.80	18	28,202	0.06%
2021/03/08	8	42.02	5	42.70	41.60	3	28,620	0.01%
2021/03/05	13	40.94	8	41.58	40.85	5	29,173	0.02%
2021/03/04	6	41.92	2	42.25	42.00	4	29,757	0.01%
2021/03/03	46	42.43	10	41.60	42.45	36	29,771	0.12%
2021/03/02	3	43.47	7	44.21	43.20	-4	29,757	-0.01%
2021/02/26	14	46.03	10	45.62	44.80	4	29,441	0.01%
2021/02/25	48	45.29	26	45.51	46.50	22	28,947	0.08%
2021/02/24	1	44.10	0	0.00	42.90	1	28,334	0.00%
2021/02/23	14	43.87	19	43.68	43.40	-5	28,170	-0.02%
2021/02/22	8	43.83	61	44.03	43.50	-53	27,996	-0.19%
2021/02/19	4	43.13	5	42.78	43.25	-1	27,507	0.00%
2021/02/18	2	41.78	9	42.13	42.45	-7	27,405	-0.03%
2021/02/17	8	40.62	10	40.76	40.90	-2	27,170	-0.01%
2021/02/05	0	0.00	5	38.75	38.65	-5	26,937	-0.02%
2021/02/04	1	39.35	2	39.28	38.95	-1	26,891	0.00%
2021/01/29	3	40.37	14	40.44	40.00	-11	26,700	-0.04%
2021/01/28	4	40.75	5	41.15	41.00	-1	26,567	0.00%
2021/01/27	15	41.39	5	41.34	41.45	10	26,466	0.04%
2021/01/26	0	0.00	1	39.90	40.20	-1	25,920	0.00%
2021/01/25	11	40.38	7	40.00	40.40	4	25,874	0.02%
2021/01/22	15	40.28	6	40.02	40.45	9	25,767	0.03%
2021/01/21	7	39.11	2	39.85	38.35	5	25,526	0.02%
2021/01/20	8	40.49	2	40.45	39.20	6	25,271	0.02%
2021/01/19	6	43.05	1	43.70	42.95	5	24,844	0.02%
2021/01/18	18	43.76	4	43.45	43.45	14	24,675	0.06%
2021/01/15	21	44.12	25	44.24	43.85	-4	24,390	-0.02%
2021/01/14	3	43.60	11.1	43.86	43.35	-8.1	23,214	-0.03%
2021/01/13	0	0.00	7	43.31	43.20	-7	22,781	-0.03%
2021/01/12	1	42.25	0	0.00	41.90	1	22,334	0.00%
2021/01/11	0	0.00	2	42.90	42.95	-2	22,159	-0.01%
2021/01/08	1	41.50	1	42.55	42.00	0	22,102	0.00%
2021/01/07	0	0.00	2	42.55	42.00	-2	22,321	-0.01%
2021/01/06	8	41.99	1	42.55	41.55	7	22,178	0.03%
2021/01/05	3	42.07	0	0.00	42.25	3	21,936	0.01%
2021/01/04	6	42.06	8	42.06	41.80	-2	21,825	-0.01%
2020/12/31	8	42.85	22	43.11	42.80	-14	21,588	-0.06%
2020/12/30	18	44.25	17	43.66	43.65	1	21,398	0.00%
2020/12/29	46	43.99	23	44.07	43.90	23	21,047	0.11%
2020/12/28	17	42.47	29	41.53	42.65	-12	20,134	-0.06%
2020/12/25	17	42.12	5	42.16	41.70	12	19,751	0.06%
2020/12/24	13	42.27	17	42.24	42.20	-4	19,574	-0.02%
2020/12/23	6	42.87	14	42.50	42.60	-8	19,383	-0.04%
2020/12/22	43	42.88	22	43.00	41.80	21	19,094	0.11%
2020/12/21	15	41.08	7	41.03	41.50	8	18,269	0.04%
2020/12/18	20	41.23	9	41.09	41.10	11	18,105	0.06%
2020/12/17	8	41.31	1	41.35	41.10	7	17,956	0.04%
2020/12/16	16	42.78	19	43.05	42.50	-3	17,643	-0.02%
2020/12/15	57	42.82	51	41.16	41.60	6	17,424	0.03%
2020/12/14	22	43.99	31	43.70	43.40	-9	17,103	-0.05%
2020/12/11	53	44.21	44	43.93	44.25	9	16,861	0.05%
2020/12/10	21	44.98	12	45.56	44.05	9	15,993	0.06%
2020/12/09	69	47.22	64	46.37	45.70	5	15,207	0.03%
2020/12/08	26	44.93	36	45.08	45.70	-10	13,020	-0.08%
2020/12/07	39	43.22	11	43.72	43.05	28	11,934	0.23%
2020/12/04	43	43.34	55	43.71	44.30	-12	11,044	-0.11%
2020/12/03	0	0.00	42.4	42.25	42.55	-42.4	8,896	-0.48%
2020/12/02	5	39.16	10	39.09	38.70	-5	8,094	-0.06%
2020/12/01	4	39.04	4.1	38.57	38.70	-0.1	7,662	0.00%
2020/11/30	12	38.41	25	38.37	37.75	-13	7,067	-0.18%
2020/11/27	0.1	36.10	2	36.10	36.20	-1.9	6,504	-0.03%
2020/11/26	0	0.00	4	36.34	36.25	-4	6,560	-0.06%
2020/11/25	0	0.00	8	35.58	35.25	-8	6,471	-0.12%
2020/11/24	1	36.00	0	0.00	35.40	1	6,440	0.02%
2020/11/23	10.1	35.93	3	35.67	35.95	7.1	6,216	0.11%
2020/11/20	0	0.00	1	34.15	34.35	-1	5,793	-0.02%
2020/11/19	0	0.00	8	34.13	33.85	-8	5,733	-0.14%
2020/11/18	0	0.00	5	33.45	33.40	-5	5,645	-0.09%
2020/11/17	1	33.90	3	33.58	33.50	-2	5,675	-0.04%
2020/11/11	4	33.04	5	33.00	32.85	-1	6,233	-0.02%
2020/11/10	2	32.50	5	32.35	32.55	-3	6,234	-0.05%
2020/11/06	1	32.60	0	0.00	32.40	1	6,308	0.02%
2020/11/05	0	0.00	1	33.00	32.70	-1	6,374	-0.02%
2020/11/04	10	32.65	0	0.00	32.60	10	6,454	0.15%
2020/10/30	2	32.00	3	31.90	31.65	-1	6,946	-0.01%
2020/10/29	1	32.20	0	0.00	32.35	1	7,069	0.01%
2020/10/28	7	33.04	5	32.90	32.85	2	7,182	0.03%
2020/10/26	0.1	33.60	0	0.00	33.55	0.1	8,108	0.00%
2020/10/21	10	34.34	4	34.04	34.00	6	8,799	0.07%
2020/10/20	2	34.15	2	34.13	34.10	0	8,904	0.00%
2020/10/19	2	34.50	0	0.00	34.50	2	8,956	0.02%
2020/10/16	0.1	34.50	0	0.00	34.50	0.1	8,991	0.00%
2020/10/15	9	35.46	7	35.49	35.60	2	8,927	0.02%
2020/10/14	0	0.00	2	34.10	34.25	-2	8,613	-0.02%
2020/10/13	2	33.60	1	33.30	33.45	1	8,718	0.01%
2020/10/08	0	0.00	2	34.20	34.20	-2	9,028	-0.02%
2020/09/28	1	34.45	1	34.00	33.90	0	9,959	0.00%
2020/09/25	0	0.00	1	33.80	33.25	-1	10,610	-0.01%
2020/09/24	1	33.35	0	0.00	33.35	1	11,107	0.01%
2020/09/23	7	34.60	3	34.60	34.55	4	11,120	0.04%
2020/09/21	1	34.90	0	0.00	34.90	1	11,158	0.01%
2020/09/16	4	35.85	1	35.80	35.45	3	10,976	0.03%
2020/09/14	0	0.00	1	35.05	35.10	-1	11,011	-0.01%
2020/09/11	0	0.00	1	35.10	35.05	-1	11,033	-0.01%
2020/09/10	3	35.77	1	35.45	35.45	2	11,042	0.02%
2020/09/09	0	0.00	3	35.65	35.90	-3	11,088	-0.03%
2020/09/08	4	35.31	3	35.70	35.25	1	11,062	0.01%
2020/09/07	5	36.19	3	35.67	35.50	2	11,222	0.02%
2020/09/04	0	0.00	5	35.83	36.00	-5	10,950	-0.05%
2020/09/03	10	35.67	0	0.00	35.35	10	10,853	0.09%
2020/09/02	4	34.89	3	35.60	35.60	1	10,878	0.01%
2020/09/01	6	34.95	16	34.77	34.85	-10	11,131	-0.09%
2020/08/31	0	0.00	2	35.05	34.80	-2	10,967	-0.02%
2020/08/28	3	34.17	0	0.00	34.40	3	10,840	0.03%
2020/08/27	0	0.00	9	34.79	35.15	-9	10,857	-0.08%
2020/08/26	1	34.00	0	0.00	33.90	1	10,986	0.01%
2020/08/25	1	33.80	0	0.00	33.60	1	11,005	0.01%
2020/08/24	0	0.00	1	33.45	33.45	-1	11,001	-0.01%
2020/08/21	3	33.58	2	33.50	33.65	1	11,014	0.01%
2020/08/20	13	33.12	1	33.00	33.00	12	11,012	0.11%
2020/08/19	0	0.00	1	36.10	35.65	-1	10,851	-0.01%
2020/08/18	2	37.05	0	0.00	36.45	2	10,844	0.02%
2020/08/17	0	0.00	11	36.27	36.85	-11	10,705	-0.10%
2020/08/14	6	35.41	0	0.00	35.40	6	10,541	0.06%
2020/08/13	0	0.00	6	35.73	35.20	-6	10,583	-0.06%
2020/08/11	15	35.81	3	35.88	35.40	12	10,619	0.11%
2020/08/10	4	35.39	65	35.28	35.20	-61	10,633	-0.57%
2020/08/07	35	36.03	7	36.59	35.75	28	10,730	0.26%
2020/08/06	4	37.49	12	36.97	37.45	-8	10,749	-0.07%
2020/08/05	4	37.50	1	37.05	36.90	3	10,688	0.03%
2020/08/04	6	36.67	0	0.00	37.10	6	10,597	0.06%
2020/08/03	1	36.80	1.1	36.80	36.85	-0.1	10,564	0.00%
2020/07/31	42	37.18	11	37.14	37.15	31	10,441	0.30%
2020/07/30	0	0.00	103	36.20	36.35	-103	9,654	-1.07%	大賣/鉅額交易
2020/07/29	11	35.55	1	35.80	35.50	10	9,631	0.10%
2020/07/28	107	35.72	19	36.14	35.65	88	9,736	0.90%	大買/
2020/07/27	7.1	34.72	6	35.20	35.25	1.1	9,497	0.01%
2020/07/24	1	34.20	0	0.00	34.25	1	9,370	0.01%
2020/07/23	5	35.00	1	35.25	34.85	4	9,367	0.04%
2020/07/22	5	34.85	0	0.00	35.05	5	9,487	0.05%
2020/07/21	0	0.00	1	35.30	34.85	-1	9,454	-0.01%
2020/07/20	3	34.58	0	0.00	34.50	3	9,423	0.03%
2020/07/17	2	34.55	2	34.50	34.85	0	9,443	0.00%
2020/07/16	2	35.20	15	35.32	35.60	-13	9,483	-0.14%
2020/07/15	3	33.70	3	33.95	34.20	0	9,227	0.00%
2020/07/14	7	33.64	5	33.55	33.50	2	9,231	0.02%
2020/07/13	11	34.36	3	34.30	34.30	8	9,247	0.09%
2020/07/10	4	35.56	40	35.74	35.55	-36	9,270	-0.39%
2020/07/09	22	36.98	6	36.95	36.70	16	9,162	0.17%
2020/07/08	8	37.26	4	37.35	37.20	4	9,011	0.04%
2020/07/07	18	37.09	40	36.97	37.00	-22	8,909	-0.25%
2020/07/06	23	38.65	25	38.65	38.55	-2	8,697	-0.02%
2020/07/03	86	35.12	19	35.66	36.45	67	8,188	0.82%
2020/07/02	0	0.00	1	34.00	34.20	-1	7,697	-0.01%
2020/07/01	0	0.00	5	34.00	33.80	-5	7,699	-0.06%
2020/06/30	5	33.40	5	33.50	33.40	0	7,723	0.00%
2020/06/29	4	33.24	15	33.07	33.00	-11	7,759	-0.14%
2020/06/24	8	33.48	0	0.00	33.30	8	7,783	0.10%
2020/06/22	4	33.88	8	33.58	33.50	-4	7,964	-0.05%
2020/06/19	5	34.20	0	0.00	33.60	5	8,082	0.06%
2020/06/18	4	33.58	0	0.00	33.50	4	8,038	0.05%
2020/06/17	3	33.72	0	0.00	33.75	3	8,047	0.04%
2020/06/16	5	33.90	0	0.00	33.95	5	8,149	0.06%
2020/06/15	2	33.65	7	33.84	33.30	-5	8,200	-0.06%
2020/06/12	20	33.46	20	33.33	34.15	0	8,265	0.00%
2020/06/11	8	33.08	3	32.90	32.75	5	8,149	0.06%
2020/06/10	31	33.94	30	33.69	33.70	1	8,183	0.01%
2020/06/09	12	34.21	20	34.23	33.90	-8	8,370	-0.10%
2020/06/08	51	34.55	60	35.03	34.85	-9	8,405	-0.11%
2020/06/05	11	33.90	5	33.90	33.90	6	8,023	0.07%
2020/06/04	2	33.63	2	34.20	33.60	0	8,147	0.00%
2020/06/03	22	34.20	21	34.15	34.15	1	8,189	0.01%
2020/06/02	21	34.50	6	34.58	34.55	15	8,115	0.18%
2020/06/01	0	0.00	2	33.15	33.60	-2	7,927	-0.03%
2020/05/29	2	32.88	0	0.00	32.75	2	7,968	0.03%
2020/05/28	5	33.20	0	0.00	33.10	5	8,140	0.06%
2020/05/27	1	32.90	6	33.15	33.20	-5	8,364	-0.06%
2020/05/26	15	33.63	0	0.00	33.50	15	8,744	0.17%
2020/05/25	0	0.00	5	33.49	33.70	-5	8,973	-0.06%
2020/05/22	1	32.90	1	33.45	32.60	0	8,967	0.00%
2020/05/20	0	0.00	5	33.40	33.55	-5	9,054	-0.06%
2020/05/19	5	33.20	1	33.15	33.20	4	9,104	0.04%
2020/05/18	7	32.94	1	33.10	32.40	6	9,309	0.06%
2020/05/15	0	0.00	2	34.15	33.45	-2	9,366	-0.02%
2020/05/14	0	0.00	1	33.65	33.70	-1	9,582	-0.01%
2020/05/13	8	34.28	19	34.09	34.40	-11	9,598	-0.11%
2020/05/12	1	33.25	11	33.97	33.40	-10	9,448	-0.11%
2020/05/11	5	32.90	10	33.00	33.05	-5	9,464	-0.05%
2020/05/08	40	33.31	45	32.93	32.70	-5	9,395	-0.05%
2020/05/07	0	0.00	2	32.78	32.70	-2	9,277	-0.02%
2020/05/06	20	32.85	34	32.41	32.35	-14	9,233	-0.15%
2020/05/05	39	32.93	2	33.10	32.55	37	9,207	0.40%
2020/05/04	46	32.48	40	32.75	32.85	6	9,141	0.07%
2020/04/30	20	32.06	30	32.14	32.70	-10	8,989	-0.11%
2020/04/29	0	0.00	12	31.01	30.90	-12	8,825	-0.14%
2020/04/28	14	31.18	2	30.90	30.95	12	8,819	0.14%
2020/04/27	21	30.43	3	30.47	30.70	18	8,850	0.20%
2020/04/24	0	0.00	10	29.35	29.40	-10	8,714	-0.11%
2020/04/23	0	0.00	6	29.71	29.30	-6	8,710	-0.07%
2020/04/22	9	28.75	6	28.85	29.05	3	8,702	0.03%
2020/04/21	13	29.18	7	29.87	28.75	6	8,808	0.07%
2020/04/20	1	29.00	0	0.00	29.00	1	8,715	0.01%
2020/04/17	6	29.30	0	0.00	28.80	6	8,765	0.07%
2020/04/15	0	0.00	14	29.05	29.05	-14	8,664	-0.16%
2020/04/14	0	0.00	10	28.67	28.65	-10	8,655	-0.12%
2020/04/13	7	28.35	8	28.42	28.00	-1	8,677	-0.01%
2020/04/10	7	28.19	0	0.00	28.30	7	8,761	0.08%
2020/04/09	2	28.90	18	28.89	28.45	-16	9,015	-0.18%
2020/04/08	12	27.90	1	28.90	28.90	11	9,001	0.12%
2020/04/07	2	27.20	2	27.25	27.30	0	8,905	0.00%
2020/04/06	3	26.20	2	26.50	26.60	1	9,145	0.01%
2020/04/01	24	25.97	0	0.00	26.15	24	9,526	0.25%
2020/03/31	3	26.03	1	25.85	25.95	2	9,491	0.02%
2020/03/30	12	25.48	0	0.00	25.70	12	9,638	0.12%
2020/03/27	12	26.20	0	0.00	25.60	12	9,646	0.12%
2020/03/26	0	0.00	1	26.05	26.05	-1	9,570	-0.01%
2020/03/25	2	26.00	2.5	25.63	26.00	-0.5	9,519	-0.01%
2020/03/24	1	23.55	3	23.87	23.90	-2	9,452	-0.02%
2020/03/23	1	22.55	0	0.00	22.60	1	9,873	0.01%
2020/03/20	1	24.50	2	23.75	24.30	-1	10,014	-0.01%
2020/03/19	5	22.83	1	22.95	22.55	4	10,038	0.04%
2020/03/18	1	26.15	41	25.18	25.05	-40	10,011	-0.40%
2020/03/17	3	25.28	1	25.70	25.05	2	10,270	0.02%
2020/03/16	6	27.09	0	0.00	26.45	6	10,196	0.06%
2020/03/13	5	27.28	3	27.58	27.90	2	10,206	0.02%
2020/03/12	4	30.93	5	29.75	30.20	-1	10,016	-0.01%
2020/03/11	6	32.68	6	33.07	32.40	0	10,010	0.00%
2020/03/10	16	32.52	1	33.05	33.05	15	10,412	0.14%
2020/03/09	8	33.76	2	33.45	33.00	6	10,701	0.06%
2020/03/06	2	34.75	10	34.75	34.75	-8	10,583	-0.08%
2020/03/05	13	35.35	4	35.24	35.20	9	10,574	0.09%
2020/03/04	2	34.85	0.1	34.95	34.85	1.9	10,516	0.02%
2020/03/03	2.5	35.50	20	35.20	35.15	-17.5	10,472	-0.17%
2020/03/02	0	0.00	15	35.25	35.50	-15	10,424	-0.14%
2020/02/27	21	35.39	1	34.50	34.15	20	10,167	0.20%
2020/02/26	13	35.80	10	35.60	36.00	3	9,735	0.03%
2020/02/25	2	34.30	5	34.82	35.15	-3	9,448	-0.03%
2020/02/24	3	34.93	0	0.00	35.00	3	9,393	0.03%
2020/02/21	25	35.34	19	35.29	35.40	6	9,348	0.06%
2020/02/20	7	35.09	1	35.15	35.00	6	9,230	0.07%
2020/02/19	15	35.20	8.9	35.37	35.30	6.1	9,113	0.07%
2020/02/18	6	34.63	30	34.77	34.65	-24	8,882	-0.27%
2020/02/17	27	34.65	21	35.00	34.65	6	8,773	0.07%
2020/02/14	14	33.99	11	34.15	34.00	3	8,475	0.04%
2020/02/13	21	33.65	2	33.70	33.50	19	8,308	0.23%
2020/02/12	12	33.55	11	33.44	33.60	1	8,348	0.01%
2020/02/11	1	32.05	2	32.10	32.20	-1	8,274	-0.01%
2020/02/10	0	0.00	5	31.05	31.60	-5	8,344	-0.06%
2020/02/07	4	31.95	3	31.88	31.85	1	8,493	0.01%
2020/02/06	2	32.30	2	32.30	32.40	0	8,669	0.00%
2020/02/05	11	32.49	1	32.45	31.80	10	8,800	0.11%
2020/02/03	12	29.88	14	30.95	31.20	-2	8,871	-0.02%
2020/01/31	10	32.70	12	32.41	32.50	-2	8,827	-0.02%
2020/01/30	12	32.26	21	32.34	32.25	-9	9,107	-0.10%
2020/01/20	10	35.80	1	35.90	35.80	9	9,084	0.10%
2020/01/17	1	35.45	0	0.00	35.45	1	9,265	0.01%
2020/01/16	1	35.30	3	35.65	35.45	-2	9,526	-0.02%
2020/01/15	1	36.13	5	35.66	35.55	-4	9,835	-0.04%
2020/01/14	2	35.50	1	35.50	35.40	1	9,947	0.01%
2020/01/13	2	34.45	6	35.04	35.15	-4	10,704	-0.04%
2020/01/09	5	34.50	1	34.50	34.30	4	11,048	0.04%
2020/01/08	15	34.17	9	33.95	34.00	6	11,063	0.05%
2020/01/07	14	34.82	10	34.90	34.80	4	11,090	0.04%
2020/01/06	12	35.69	10	35.29	35.20	2	11,228	0.02%
2020/01/03	0	0.00	7	37.34	36.25	-7	11,149	-0.06%
2020/01/02	5	36.90	0	0.00	36.90	5	10,906	0.05%
2019/12/31	7	36.63	3	36.77	36.35	4	10,825	0.04%
2019/12/30	18	37.23	4	37.29	37.10	14	10,750	0.13%
2019/12/27	8	36.59	7	36.82	37.30	1	10,473	0.01%
2019/12/26	0	0.00	1	35.85	35.80	-1	10,121	-0.01%
2019/12/25	1	36.50	1	36.10	36.10	0	10,177	0.00%
2019/12/24	6	35.76	1	35.80	35.80	5	10,039	0.05%
2019/12/20	15	36.15	0	0.00	35.90	15	10,247	0.15%
2019/12/19	0	0.00	2	36.00	35.90	-2	10,473	-0.02%
2019/12/18	4	36.93	5	36.98	36.30	-1	10,454	-0.01%
2019/12/17	0	0.00	7	36.27	36.60	-7	10,055	-0.07%
2019/12/16	0	0.00	35	36.35	36.05	-35	10,068	-0.35%
2019/12/13	2	35.43	1	35.60	35.60	1	9,918	0.01%
2019/12/12	14	36.88	26	36.57	35.50	-12	9,803	-0.12%
2019/12/11	10	35.50	1	35.35	35.50	9	9,404	0.10%
2019/12/10	0	0.00	3	35.67	35.75	-3	9,363	-0.03%
2019/12/09	2	35.53	2	35.48	35.30	0	9,240	0.00%
2019/12/06	2	35.28	7	35.61	35.55	-5	9,233	-0.05%
2019/12/05	9	35.49	14	35.68	35.25	-5	9,090	-0.06%
2019/12/04	6	34.44	5	34.74	34.85	1	8,701	0.01%
2019/12/03	4	33.30	0	0.00	33.10	4	8,310	0.05%
2019/11/29	1	33.50	3	33.58	33.45	-2	8,386	-0.02%
2019/11/28	2	33.85	1	33.75	33.80	1	8,410	0.01%
2019/11/27	1	34.25	1	34.00	34.10	0	8,529	0.00%
2019/11/26	0	0.00	1	33.20	33.35	-1	8,500	-0.01%
2019/11/25	2	33.10	7	33.09	33.05	-5	8,682	-0.06%
2019/11/22	2	33.25	2	33.05	33.05	0	8,719	0.00%
2019/11/21	4	33.03	2	33.25	33.25	2	8,766	0.02%
2019/11/20	4	33.40	2	33.15	33.15	2	8,779	0.02%
2019/11/19	1	33.20	2	33.53	33.60	-1	8,826	-0.01%
2019/11/18	3	33.20	2	33.35	33.35	1	8,874	0.01%
2019/11/15	6	33.08	1	33.00	33.00	5	8,970	0.06%
2019/11/14	0	0.00	3	33.02	33.00	-3	9,074	-0.03%
2019/11/13	1	33.50	1	33.25	33.25	0	9,090	0.00%
2019/11/12	1	33.10	3	33.57	33.60	-2	9,106	-0.02%
2019/11/11	2	33.28	20	33.08	33.00	-18	9,114	-0.20%
2019/11/08	5	34.54	4	34.39	34.30	1	9,043	0.01%
2019/11/07	2	35.20	0	0.00	35.05	2	9,033	0.02%
2019/11/06	3	35.75	0	0.00	35.75	3	9,078	0.03%
2019/11/05	24	36.14	5	36.03	36.00	19	8,993	0.21%
2019/11/04	4	36.01	34	36.01	35.80	-30	8,863	-0.34%
2019/11/01	3	35.43	2	35.48	35.70	1	8,740	0.01%
2019/10/31	30	35.20	3	35.30	35.05	27	8,780	0.31%
2019/10/30	2	35.73	11	35.85	35.80	-9	8,690	-0.10%
2019/10/29	20	36.18	5	36.16	36.05	15	8,683	0.17%
2019/10/28	0	0.00	3.2	35.79	35.60	-3.2	8,555	-0.04%
2019/10/25	52	35.66	2	35.88	35.50	50	8,580	0.58%
2019/10/24	1	36.25	3	36.40	36.70	-2	8,427	-0.02%
2019/10/23	4	36.49	3	36.38	36.35	1	8,296	0.01%
2019/10/22	6	36.28	0	0.00	36.15	6	8,261	0.07%
2019/10/21	6	36.42	13	36.39	36.30	-7	8,106	-0.09%
2019/10/18	9	34.28	35	34.20	34.80	-26	7,458	-0.35%
2019/10/17	3	33.40	3	33.45	33.45	0	7,237	0.00%
2019/10/16	6	33.14	3	33.43	33.20	3	7,345	0.04%
2019/10/15	25	33.90	14	33.76	33.40	11	7,326	0.15%
2019/10/14	8	34.09	16	34.03	33.75	-8	7,233	-0.11%
2019/10/09	2	32.45	1	32.70	32.70	1	7,081	0.01%
2019/10/08	8	32.93	2	32.85	32.90	6	7,118	0.08%
2019/10/07	10	33.65	0	0.00	33.45	10	7,175	0.14%
2019/10/04	1	34.05	6	34.45	33.85	-5	7,280	-0.07%
2019/10/03	0	0.00	2	34.05	34.10	-2	7,323	-0.03%
2019/10/02	5	33.85	0	0.00	33.90	5	7,419	0.07%
2019/10/01	4	33.94	5	34.29	34.60	-1	7,428	-0.01%
2019/09/27	1	34.30	4	34.21	33.65	-3	7,471	-0.04%
2019/09/26	4	34.63	7	34.81	34.10	-3	7,535	-0.04%
2019/09/25	13	34.43	3	34.38	34.50	10	7,686	0.13%
2019/09/24	4	34.25	10	34.28	34.15	-6	7,755	-0.08%
2019/09/23	1	33.50	1	33.75	33.75	0	7,525	0.00%
2019/09/20	2	33.55	4	33.56	33.45	-2	7,554	-0.03%
2019/09/19	3	33.03	6	33.30	33.50	-3	7,653	-0.04%
2019/09/18	1	32.70	0.1	32.55	32.55	0.9	7,571	0.01%
2019/09/17	1	32.30	2	32.48	32.50	-1	7,640	-0.01%
2019/09/16	1	32.20	2	32.28	32.20	-1	7,696	-0.01%
2019/09/12	2	32.35	1	32.20	32.20	1	7,842	0.01%
2019/09/11	5	31.99	2	31.90	31.90	3	7,914	0.04%
2019/09/10	4	32.06	2	31.90	31.90	2	8,037	0.02%
2019/09/09	1	32.70	4	32.45	32.35	-3	8,377	-0.04%
2019/09/06	6	33.27	2	32.98	32.90	4	8,430	0.05%
2019/09/05	0	0.00	3	32.87	32.90	-3	8,426	-0.04%
2019/09/04	1	32.70	6	32.68	32.85	-5	8,683	-0.06%
2019/09/03	4	32.94	11	32.96	32.50	-7	8,754	-0.08%
2019/09/02	1	32.45	0	0.00	32.70	1	8,710	0.01%
2019/08/30	5	32.55	0	0.00	32.10	5	8,713	0.06%
2019/08/29	3	32.25	0	0.00	32.30	3	8,640	0.03%
2019/08/28	0	0.00	2	32.50	32.55	-2	8,568	-0.02%
2019/08/27	1	31.40	9	31.70	31.40	-8	8,406	-0.10%
2019/08/26	13	31.67	0	0.00	31.50	13	8,466	0.15%
2019/08/23	1	32.45	1	32.55	32.40	0	8,468	0.00%
2019/08/22	3	32.77	2	32.43	32.40	1	8,490	0.01%
2019/08/21	2	33.00	2	32.78	32.70	0	8,500	0.00%
2019/08/20	1	33.10	1	32.90	32.90	0	8,487	0.00%
2019/08/19	1	33.75	17	33.46	33.40	-16	8,459	-0.19%
2019/08/16	3	32.20	0	0.00	32.50	3	8,412	0.04%
2019/08/14	2	32.85	2	32.85	32.50	0	8,552	0.00%
2019/08/13	3	32.45	3	32.55	32.50	0	8,640	0.00%
2019/08/12	7	32.38	6	32.38	32.45	1	8,721	0.01%
2019/08/07	13	33.81	0	0.00	33.20	13	8,803	0.15%
2019/08/06	0	0.00	1	33.95	34.15	-1	8,983	-0.01%
2019/08/05	2	34.30	2	34.05	33.85	0	9,305	0.00%
2019/08/02	2	34.73	2	34.35	34.55	0	9,570	0.00%
2019/07/31	3	35.80	1	36.15	36.20	2	9,932	0.02%
2019/07/30	1	35.65	13	36.56	35.60	-12	9,958	-0.12%
2019/07/29	10	37.10	1	37.15	37.05	9	9,899	0.09%
2019/07/26	1	37.05	1	37.00	37.00	0	9,916	0.00%
2019/07/25	6	36.74	6	36.58	36.90	0	9,947	0.00%
2019/07/24	18	37.22	20	37.03	36.80	-2	10,024	-0.02%
2019/07/23	4	36.70	42.9	36.58	36.10	-38.9	10,242	-0.38%
2019/07/22	11	36.63	5	36.58	36.50	6	10,750	0.06%
2019/07/19	8	35.71	10	35.60	36.05	-2	11,077	-0.02%
2019/07/18	5	34.77	1	34.60	34.50	4	11,053	0.04%
2019/07/17	0	0.00	5	35.75	35.65	-5	11,077	-0.05%
2019/07/16	1	36.15	4	35.94	35.90	-3	11,708	-0.03%
2019/07/15	10	35.80	10	35.90	35.70	0	11,875	0.00%
2019/07/12	1	35.80	2	35.90	35.40	-1	12,082	-0.01%
2019/07/11	6	35.67	1	35.75	35.60	5	12,129	0.04%
2019/07/10	0	0.00	2	37.40	37.60	-2	12,100	-0.02%
2019/07/09	2	37.60	0	0.00	37.40	2	12,054	0.02%
2019/07/08	6	38.25	0	0.00	38.05	6	12,117	0.05%
2019/07/04	1	37.15	16	37.54	37.55	-15	12,166	-0.12%
2019/07/03	15	37.13	12	36.88	36.90	3	12,483	0.02%
2019/07/02	15	37.06	19	37.22	37.10	-4	12,517	-0.03%
2019/07/01	6	36.11	8	36.20	36.45	-2	12,550	-0.02%
2019/06/28	3	35.23	4	35.31	35.35	-1	12,808	-0.01%
2019/06/27	2	35.00	12	35.16	35.15	-10	13,119	-0.08%
2019/06/26	22	34.54	12	34.73	34.70	10	13,074	0.08%
2019/06/25	4	35.73	2	35.60	35.30	2	13,030	0.02%
2019/06/24	2	35.38	2	35.60	36.00	0	12,960	0.00%
2019/06/21	6	35.66	4	35.29	35.05	2	12,923	0.02%
2019/06/20	4	35.93	12	35.96	35.70	-8	12,880	-0.06%
2019/06/19	0	0.00	4	35.55	35.55	-4	12,826	-0.03%
2019/06/18	15	35.26	4	35.09	35.05	11	12,825	0.09%
2019/06/17	12	36.04	9	35.77	35.50	3	12,844	0.02%
2019/06/14	1	34.50	3	35.05	34.40	-2	12,517	-0.02%
2019/06/13	3	34.20	0	0.00	34.25	3	12,543	0.02%
2019/06/12	6	34.77	4	35.20	34.60	2	12,564	0.02%
2019/06/11	0	0.00	6	33.99	34.05	-6	12,406	-0.05%
2019/06/10	1	33.10	3	33.37	33.25	-2	12,391	-0.02%
2019/06/06	2	32.95	3	32.83	32.80	-1	12,525	-0.01%
2019/06/05	4	33.61	3	33.58	33.10	1	12,542	0.01%
2019/06/04	1	33.20	1	33.25	33.50	0	12,606	0.00%
2019/06/03	0	0.00	1	33.05	33.25	-1	12,833	-0.01%
2019/05/31	7	33.64	4	33.55	33.50	3	13,007	0.02%
2019/05/30	13	32.82	15	32.92	33.15	-2	13,059	-0.02%
2019/05/29	2	32.30	6	32.33	32.30	-4	13,289	-0.03%
2019/05/28	2	32.90	5	32.83	32.95	-3	13,695	-0.02%
2019/05/27	12	33.28	2	33.23	32.90	10	14,182	0.07%
2019/05/24	0	0.00	1	33.60	33.05	-1	14,485	-0.01%
2019/05/23	8	33.18	5	33.06	33.30	3	14,617	0.02%
2019/05/22	9	34.67	11	34.39	33.90	-2	14,824	-0.01%
2019/05/21	3	33.90	1	33.70	33.90	2	15,197	0.01%
2019/05/20	7	33.33	1	32.90	33.05	6	15,278	0.04%
2019/05/17	1	34.40	1	33.90	33.80	0	15,570	0.00%
2019/05/16	1	33.80	9	34.41	33.80	-8	15,910	-0.05%
2019/05/15	14	35.17	2	35.15	34.90	12	16,886	0.07%
2019/05/14	9	33.82	1	32.30	35.25	8	17,494	0.05%
2019/05/13	8	34.84	0	0.00	33.80	8	17,719	0.05%
2019/05/10	8	36.93	4	36.88	36.60	4	17,580	0.02%
2019/05/09	1	37.50	0	0.00	37.25	1	17,423	0.01%
2019/05/08	1	39.05	13	38.94	38.90	-12	17,313	-0.07%
2019/05/06	2	38.30	0	0.00	38.15	2	17,976	0.01%
2019/05/03	1	39.40	5	39.37	39.35	-4	17,943	-0.02%
2019/05/02	4	39.15	3	39.05	38.90	1	17,968	0.01%
2019/04/30	9	38.48	7	38.71	39.05	2	18,100	0.01%
2019/04/29	29	39.49	13	38.75	38.55	16	17,988	0.09%
2019/04/26	6	40.84	11	40.69	41.15	-5	17,730	-0.03%
2019/04/25	13	40.22	31	40.12	40.55	-18	17,250	-0.10%
2019/04/24	3	39.92	0	0.00	39.40	3	16,889	0.02%
2019/04/23	8	39.23	2	39.10	39.00	6	16,911	0.04%
2019/04/22	13	40.65	21	40.72	39.25	-8	17,008	-0.05%
2019/04/19	5	38.84	2	38.70	39.00	3	16,563	0.02%
2019/04/18	3	38.15	11	38.64	37.85	-8	16,598	-0.05%
2019/04/17	1	38.20	4	38.50	38.25	-3	16,622	-0.02%
2019/04/16	4	37.65	0	0.00	38.05	4	16,677	0.02%
2019/04/15	4	37.70	0	0.00	37.30	4	16,926	0.02%
2019/04/12	7	37.57	5	37.41	37.25	2	17,317	0.01%
2019/04/11	15	38.85	4	38.51	38.10	11	17,415	0.06%
2019/04/10	2	39.30	5	39.32	39.35	-3	17,356	-0.02%
2019/04/09	6	39.97	12	40.28	39.60	-6	17,404	-0.03%
2019/04/08	0	0.00	1	39.90	39.30	-1	17,317	-0.01%
2019/04/03	17	39.29	3	39.37	39.20	14	17,378	0.08%
2019/04/02	5	38.97	5	39.07	39.45	0	17,400	0.00%
2019/04/01	15	37.92	18	38.16	37.90	-3	17,263	-0.02%
2019/03/29	1	36.30	1	36.75	36.90	0	17,149	0.00%
2019/03/28	12	37.25	11	36.90	36.55	1	17,823	0.01%
2019/03/27	7	36.85	2	37.00	36.80	5	18,695	0.03%
2019/03/26	1	37.05	1	36.90	36.90	0	19,704	0.00%
2019/03/22	15	37.33	1	37.30	37.10	14	20,597	0.07%
2019/03/19	2	36.33	1	36.55	36.45	1	21,697	0.00%
2019/03/18	4	36.43	1	36.10	36.25	3	22,043	0.01%
2019/03/15	1	36.50	1	36.70	36.70	0	22,301	0.00%
2019/03/14	3	37.17	2	36.48	36.45	1	22,583	0.00%
2019/03/13	3	37.32	20	37.16	37.10	-17	23,091	-0.07%
2019/03/12	1	37.95	1	37.35	37.35	0	23,411	0.00%
2019/03/11	4	37.39	2	37.35	37.30	2	23,766	0.01%
2019/03/08	12	36.66	7	36.78	37.25	5	24,548	0.02%
2019/03/07	2	37.98	7	37.08	37.05	-5	25,184	-0.02%
2019/03/05	0	0.00	2	38.65	38.60	-2	27,112	-0.01%
2019/02/27	15	39.53	18	39.09	39.50	-3	28,110	-0.01%
2019/02/26	4	38.80	16	38.93	38.60	-12	28,202	-0.04%
2019/02/25	13	37.70	12	37.93	37.80	1	28,383	0.00%
2019/02/22	1	39.50	0	0.00	38.75	1	29,437	0.00%
2019/02/21	5	38.90	40	38.65	39.40	-35	29,463	-0.12%
2019/02/20	58	40.08	24	40.35	39.50	34	29,489	0.12%
2019/02/19	2	39.45	4	39.01	39.50	-2	29,660	-0.01%
2019/02/18	23	39.79	3	39.68	39.20	20	30,192	0.07%
2019/02/15	0	0.00	13	38.75	38.80	-13	30,612	-0.04%
2019/02/14	40	40.00	36	40.06	39.80	4	30,775	0.01%
2019/02/13	13	37.05	20	38.29	38.75	-7	30,306	-0.02%
2019/02/12	8	35.53	3	35.37	35.25	5	30,182	0.02%
2019/02/11	5	34.30	21	34.59	34.35	-16	31,029	-0.05%
2019/01/30	2	33.65	5	33.75	33.40	-3	31,892	-0.01%
2019/01/29	6	33.57	12	33.40	33.40	-6	32,202	-0.02%
2019/01/28	12	34.56	3	34.65	34.25	9	32,566	0.03%
2019/01/25	34	34.21	30	34.20	34.30	4	33,389	0.01%
2019/01/24	0	0.00	1	32.80	32.65	-1	34,287	0.00%
2019/01/23	1	32.10	0	0.00	32.25	1	34,578	0.00%
2019/01/22	0	0.00	10	32.58	32.60	-10	34,995	-0.03%
2019/01/18	11	31.41	9	31.77	32.20	2	35,828	0.01%
2019/01/17	8	32.82	4	32.73	32.00	4	36,054	0.01%
2019/01/16	5	32.49	5	32.55	32.60	0	36,365	0.00%
2019/01/15	5	31.95	0	0.00	32.05	5	36,476	0.01%
2019/01/14	1	31.25	2	31.35	31.85	-1	36,612	0.00%
2019/01/11	10	33.35	16	33.74	32.95	-6	36,713	-0.02%
2019/01/09	10	34.25	10	33.45	33.40	0	37,074	0.00%
2019/01/08	7	33.23	2	33.30	33.35	5	37,626	0.01%
2019/01/07	0	0.00	5	33.00	33.55	-5	37,762	-0.01%
2019/01/04	1	30.50	1	31.10	31.50	0	38,001	0.00%
2019/01/03	3	32.63	0	0.00	32.00	3	37,814	0.01%
2019/01/02	2	33.98	4	33.70	33.50	-2	38,184	-0.01%
2018/12/28	6	33.63	1	33.50	33.50	5	38,634	0.01%
2018/12/27	25	33.91	19	34.27	33.50	6	39,107	0.02%
2018/12/26	6	33.53	3	33.55	32.50	3	39,032	0.01%
2018/12/25	1	33.10	55	33.04	33.40	-54	39,341	-0.14%
2018/12/24	1	33.70	3	33.97	34.40	-2	39,312	-0.01%
2018/12/21	71	34.88	15	35.29	35.45	56	39,507	0.14%
2018/12/20	8	33.46	4	33.51	33.60	4	39,119	0.01%
2018/12/19	17	36.03	10	36.23	35.20	7	38,481	0.02%
2018/12/18	23	38.35	3	39.37	37.60	20	38,498	0.05%
2018/12/17	2	40.80	3	40.50	40.50	-1	38,648	0.00%
2018/12/14	1	40.70	1	41.10	40.70	0	38,836	0.00%
2018/12/13	10	42.01	6	42.21	42.30	4	38,818	0.01%
2018/12/12	14	41.98	19	41.92	41.85	-5	38,745	-0.01%
2018/12/11	4	41.59	4	41.06	40.55	0	38,901	0.00%
2018/12/10	3	40.65	2	40.10	41.45	1	39,090	0.00%
2018/12/07	3	41.15	1	41.00	40.90	2	39,058	0.01%
2018/12/06	6	41.31	4	42.25	40.15	2	39,164	0.01%
2018/12/05	7	42.04	2	41.90	41.90	5	39,076	0.01%
2018/12/04	3	43.33	5	43.15	43.20	-2	39,419	-0.01%
2018/12/03	39	45.09	35.2	44.24	44.20	3.8	39,430	0.01%
2018/11/30	6	42.21	12	42.56	43.20	-6	38,819	-0.02%
2018/11/29	8	41.46	13	41.86	42.50	-5	38,225	-0.01%
2018/11/28	6	40.27	21	40.01	39.85	-15	37,146	-0.04%
2018/11/27	11	39.26	15	39.72	39.40	-4	36,504	-0.01%
2018/11/26	3	38.08	7	38.17	38.20	-4	35,653	-0.01%
2018/11/23	23	38.92	14	38.37	37.35	9	35,760	0.03%
2018/11/22	12	39.45	11	39.29	38.15	1	35,578	0.00%
2018/11/21	44	39.30	67	39.33	39.50	-23	35,256	-0.07%
2018/11/20	2	37.68	0	0.00	37.45	2	34,251	0.01%
2018/11/19	3	37.23	3	37.52	37.70	0	34,401	0.00%
2018/11/16	8	37.32	12	37.77	36.75	-4	34,265	-0.01%
2018/11/15	6	36.91	23	36.85	37.70	-17	33,749	-0.05%
2018/11/14	54	37.60	35	37.50	37.00	19	33,259	0.06%
2018/11/13	37	37.59	25	37.88	38.35	12	32,871	0.04%
2018/11/12	5	37.19	21	37.55	37.80	-16	32,467	-0.05%
2018/11/09	21	36.53	6	36.61	37.00	15	32,209	0.05%
2018/11/08	38	37.44	36	36.24	36.25	2	31,899	0.01%
2018/11/07	16	34.44	46	34.83	35.80	-30	31,002	-0.10%
2018/11/06	4	32.93	3	33.32	32.55	1	30,328	0.00%
2018/11/05	7	33.49	7	33.50	34.05	0	30,079	0.00%
2018/11/02	20	33.86	8	33.35	33.30	12	29,779	0.04%
2018/11/01	53	33.30	45	33.31	32.75	8	29,018	0.03%
2018/10/31	2	31.13	16	31.19	31.40	-14	27,766	-0.05%
2018/10/30	12	28.29	7	28.17	28.55	5	27,535	0.02%
2018/10/29	7	27.78	8	27.86	28.65	-1	27,409	0.00%
2018/10/26	7	27.32	4	26.69	26.05	3	27,322	0.01%
2018/10/25	25	26.83	24	26.95	26.55	1	27,120	0.00%
2018/10/24	4	30.25	9	30.53	29.50	-5	26,849	-0.02%
2018/10/23	12	32.18	0	0.00	31.35	12	26,639	0.05%
2018/10/22	19	32.51	13	32.90	33.10	6	26,588	0.02%
2018/10/19	5	31.87	6	31.79	32.35	-1	26,568	0.00%
2018/10/18	4	33.43	4	33.30	33.25	0	26,457	0.00%
2018/10/17	0	0.00	1	33.10	33.10	-1	26,349	0.00%
2018/10/16	2	33.03	13	33.93	33.25	-11	26,327	-0.04%
2018/10/15	2	31.80	16	31.62	32.00	-14	26,269	-0.05%
2018/10/12	8	32.14	6	32.37	31.85	2	26,475	0.01%
2018/10/11	7	31.84	4	32.16	31.80	3	26,210	0.01%
2018/10/09	9	35.85	4	35.89	35.30	5	26,240	0.02%
2018/10/08	42	36.59	48	35.91	35.15	-6	26,051	-0.02%
2018/10/05	14	37.42	2	36.55	36.80	12	25,907	0.05%
2018/10/04	1	40.65	1	40.30	40.00	0	25,635	0.00%
2018/10/03	9	40.60	8	40.13	40.40	1	25,839	0.00%
2018/10/02	1	43.50	5	43.37	42.60	-4	26,084	-0.02%
2018/10/01	27	43.00	2	43.30	43.20	25	26,286	0.10%
2018/09/28	9	43.03	9	43.02	43.50	0	26,732	0.00%
2018/09/27	3	42.90	4	43.30	42.20	-1	26,709	0.00%
2018/09/26	26	44.03	13	44.22	43.80	13	27,040	0.05%
2018/09/25	6	44.53	6	45.18	44.15	0	26,956	0.00%
2018/09/21	22	42.39	38	42.79	43.85	-16	26,206	-0.06%
2018/09/20	15	40.85	29	40.87	40.75	-14	25,600	-0.05%
2018/09/19	1	41.45	3	41.68	40.20	-2	25,686	-0.01%
2018/09/18	5	41.38	1	41.60	40.95	4	25,896	0.02%
2018/09/17	35	41.84	15	42.15	42.40	20	26,186	0.08%
2018/09/14	7	40.86	46	39.72	41.45	-39	25,773	-0.15%
2018/09/13	24	39.00	17	39.41	37.70	7	25,506	0.03%
2018/09/12	6	38.32	6	38.64	38.65	0	25,568	0.00%
2018/09/11	3	39.33	11	39.83	39.60	-8	25,723	-0.03%
2018/09/10	16	39.23	1	40.20	37.45	15	25,491	0.06%
2018/09/07	40	43.59	13	42.38	41.50	27	25,119	0.11%
2018/09/06	0	0.00	10	44.85	44.00	-10	25,060	-0.04%
2018/09/05	0	0.00	2	44.45	44.55	-2	25,627	-0.01%
2018/09/04	19	44.05	9	44.07	43.85	10	27,102	0.04%
2018/09/03	5	43.93	25	45.52	43.55	-20	27,874	-0.07%
2018/08/31	9	46.24	8	46.71	47.25	1	28,015	0.00%
2018/08/30	7	48.38	17	48.13	47.50	-10	28,162	-0.04%
2018/08/28	16	48.13	7	47.53	47.10	9	28,746	0.03%
2018/08/27	5	45.36	13	45.10	47.20	-8	28,901	-0.03%
2018/08/24	15	43.96	3	44.32	42.95	12	29,383	0.04%
2018/08/23	16	46.65	8	46.91	46.40	8	30,829	0.03%
2018/08/22	1	47.40	6	47.48	47.10	-5	31,632	-0.02%
2018/08/21	11	48.04	14	47.47	47.00	-3	33,184	-0.01%
2018/08/20	15	47.23	1	47.30	47.00	14	34,269	0.04%
2018/08/16	5.9	50.65	9	50.39	51.20	-3.1	34,777	-0.01%
2018/08/15	25	52.22	6	50.30	50.20	19	35,119	0.05%
2018/08/14	16	53.73	6	53.88	53.50	10	35,718	0.03%
2018/08/13	2	55.25	1	53.30	53.60	1	35,970	0.00%
2018/08/08	9	59.33	2	58.90	58.60	7	39,838	0.02%
2018/08/07	3	59.70	16.1	59.91	59.50	-13.1	40,602	-0.03%
2018/08/06	2	58.00	2	57.90	58.30	0	41,808	0.00%
2018/08/03	6	56.88	3	56.43	57.80	3	42,958	0.01%
2018/08/02	22	58.55	1	57.70	56.50	21	43,259	0.05%
2018/08/01	4	61.40	2	61.20	61.80	2	43,841	0.00%
2018/07/31	0	0.00	4	62.10	63.00	-4	45,167	-0.01%
2018/07/30	11	63.53	11	62.44	61.80	0	45,338	0.00%
2018/07/27	3	63.73	0	0.00	64.60	3	45,469	0.01%
2018/07/26	0	0.00	3.5	63.56	63.30	-3.5	45,878	-0.01%
2018/07/25	0	0.00	14	63.79	63.00	-14	46,171	-0.03%
2018/07/24	5	62.70	2	62.90	62.90	3	46,194	0.01%
2018/07/23	2	61.30	3	61.43	62.80	-1	46,073	0.00%
2018/07/20	10	63.77	6	64.87	62.40	4	46,066	0.01%
2018/07/19	1	63.90	8	63.71	64.00	-7	45,727	-0.02%
2018/07/18	0	0.00	6	61.80	61.50	-6	46,120	-0.01%
2018/07/17	4	63.35	5	63.20	62.60	-1	46,538	0.00%
2018/07/16	7	63.46	18	63.80	64.30	-11	47,402	-0.02%
2018/07/13	12	63.74	14.5	63.09	62.30	-2.5	48,285	-0.01%
2018/07/12	2	62.00	25	62.45	62.10	-23	47,998	-0.05%
2018/07/11	13	62.08	10	62.11	62.00	3	47,915	0.01%
2018/07/10	29	61.48	25	61.95	62.40	4	47,730	0.01%
2018/07/09	10	59.50	18	58.03	57.80	-8	47,682	-0.02%
2018/07/06	31	56.16	16	56.61	58.70	15	47,345	0.03%
2018/07/05	14	54.30	18	53.83	53.90	-4	46,923	-0.01%
2018/07/04	9	54.11	4	55.05	53.00	5	46,768	0.01%
2018/07/03	6	59.63	2.4	58.86	58.10	3.6	46,387	0.01%
2018/07/02	8	60.51	8.6	61.40	59.10	-0.6	46,387	0.00%
2018/06/29	12	61.64	14	61.76	62.30	-2	46,271	0.00%
2018/06/28	7	62.50	8	61.56	60.80	-1	46,268	0.00%
2018/06/27	22	60.90	43	60.88	61.60	-21	45,965	-0.05%
2018/06/26	28	60.28	23	60.70	60.70	5	45,735	0.01%
2018/06/25	6	58.83	13	59.27	57.60	-7	45,247	-0.02%
2018/06/22	6.3	60.12	6	60.53	59.70	0.3	45,234	0.00%
2018/06/21	22	62.76	12	62.33	62.50	10	45,060	0.02%
2018/06/20	7	60.86	5	62.34	60.60	2	44,997	0.00%
2018/06/19	18	65.03	6	64.50	64.50	12	44,847	0.03%
2018/06/15	30	66.93	17	68.84	66.60	13	44,751	0.03%
2018/06/14	3	68.00	4	66.13	68.10	-1	44,648	0.00%
2018/06/13	32	68.31	28	67.38	67.00	4	44,859	0.01%
2018/06/12	61	74.11	27	72.91	70.00	34	44,681	0.08%
2018/06/11	13	67.76	52	68.46	69.70	-39	43,257	-0.09%
2018/06/08	6	62.43	57	63.13	63.40	-51	42,538	-0.12%
2018/06/07	5	65.54	1	65.60	65.00	4	42,363	0.01%
2018/06/06	12	65.80	15	66.05	66.00	-3	42,989	-0.01%
2018/06/05	17	64.49	17	62.83	63.70	0	43,474	0.00%
2018/06/04	23	66.92	20	67.10	67.30	3	42,688	0.01%
2018/06/01	45	69.19	25	68.61	67.10	20	42,378	0.05%
2018/05/31	92	72.27	56	70.88	69.90	36	41,822	0.09%
2018/05/30	30	66.33	31	67.56	67.80	-1	40,393	0.00%
2018/05/29	64	67.25	70	67.61	66.40	-6	39,562	-0.02%
2018/05/28	28	64.34	43	64.32	64.80	-15	37,968	-0.04%
2018/05/25	55	59.72	53	60.29	60.50	2	36,847	0.01%
2018/05/24	19	59.15	14	59.64	59.30	5	36,381	0.01%
2018/05/23	23	59.80	21.1	58.89	58.90	1.9	36,141	0.01%
2018/05/22	33	62.31	15	59.16	58.50	18	35,613	0.05%
2018/05/21	17	63.09	18.3	62.75	62.60	-1.3	34,997	0.00%
2018/05/18	21	62.03	21	62.54	63.20	0	34,507	0.00%
2018/05/17	48	62.08	31	62.23	61.20	17	33,760	0.05%
2018/05/16	45	60.72	65	61.62	62.00	-20	32,460	-0.06%
2018/05/15	33	57.25	9	57.96	57.30	24	31,009	0.08%
2018/05/14	13	57.52	29	56.07	58.10	-16	30,392	-0.05%
2018/05/11	31	54.82	30	54.31	52.90	1	29,133	0.00%
2018/05/10	9	52.03	6	52.13	53.50	3	27,993	0.01%
2018/05/09	18	53.09	15	53.19	52.50	3	27,547	0.01%
2018/05/08	7	52.51	101.1	53.72	53.80	-94.1	26,881	-0.35%	大賣/
2018/05/07	11	49.59	25.1	49.50	50.00	-14.1	25,652	-0.06%
2018/05/04	21	48.02	6	48.01	47.25	15	25,600	0.06%
2018/05/03	12	49.09	20	49.71	48.75	-8	25,913	-0.03%
2018/05/02	12	48.57	45	48.50	48.90	-33	25,992	-0.13%
2018/04/27	7	46.43	9	46.49	46.50	-2	27,327	-0.01%
2018/04/26	31	47.51	5	47.49	45.90	26	28,276	0.09%
2018/04/25	34	46.88	22	46.58	47.60	12	28,445	0.04%
2018/04/24	22	48.66	17	50.26	46.25	5	29,126	0.02%
2018/04/23	25	49.85	35	50.46	48.80	-10	28,557	-0.04%
2018/04/20	52	48.73	39	49.38	48.70	13	28,578	0.05%
2018/04/19	31	47.76	62	48.57	49.10	-31	27,712	-0.11%
2018/04/18	0	0.00	2	44.58	44.65	-2	26,756	-0.01%
2018/04/17	13	45.61	16	45.50	44.05	-3	26,930	-0.01%
2018/04/16	2	46.10	4	46.06	45.50	-2	27,170	-0.01%
2018/04/13	19	46.50	27	46.09	45.65	-8	27,575	-0.03%
2018/04/12	2	44.65	18.2	44.57	44.90	-16.2	27,359	-0.06%
2018/04/11	6	46.02	6	45.80	45.05	0	28,225	0.00%
2018/04/10	3	44.75	11	44.77	44.60	-8	28,851	-0.03%
2018/04/09	19	44.27	3	43.97	43.80	16	29,531	0.05%
2018/04/03	29	43.69	3	43.82	44.25	26	29,498	0.09%
2018/04/02	1	43.45	2.1	43.63	43.05	-1.1	29,804	0.00%
2018/03/31	55	43.64	0	0.00	44.00	55	29,953	0.18%
2018/03/30	6	45.25	2	45.18	44.70	4	30,304	0.01%
2018/03/29	1	47.05	113	46.83	45.50	-112	30,876	-0.36%	大賣/鉅額交易
2018/03/28	2	46.45	1	46.25	45.80	1	30,715	0.00%
2018/03/27	6	46.91	6	47.31	47.15	0	30,879	0.00%
2018/03/26	4	45.01	2	45.35	45.75	2	31,408	0.01%
2018/03/23	27	45.28	3	45.23	45.00	24	31,596	0.08%
2018/03/22	20	47.57	15	47.65	47.05	5	31,550	0.02%
2018/03/21	11	47.25	15	47.62	47.00	-4	31,458	-0.01%
2018/03/20	16	47.08	7	47.27	47.25	9	31,677	0.03%
2018/03/19	62	48.71	71	48.08	47.65	-9	31,851	-0.03%
2018/03/16	23	48.12	29	48.30	47.20	-6	31,592	-0.02%
2018/03/15	14	46.61	12	46.22	47.00	2	31,638	0.01%
2018/03/14	42	47.48	19	47.17	46.90	23	31,960	0.07%
2018/03/13	9	48.33	16	48.28	48.55	-7	32,804	-0.02%
2018/03/12	7	48.06	10	48.43	47.75	-3	33,151	-0.01%
2018/03/09	18	46.03	26	46.36	47.50	-8	33,111	-0.02%
2018/03/08	2	43.15	0	0.00	43.20	2	33,139	0.01%
2018/03/07	0	0.00	1	42.90	42.70	-1	33,542	0.00%
2018/03/06	4	42.60	5.1	42.53	42.40	-1.1	33,993	0.00%
2018/03/05	15	42.33	10	43.40	41.40	5	34,392	0.01%
2018/03/02	16	44.43	5	44.25	44.10	11	34,552	0.03%
2018/03/01	105	44.75	5	44.60	45.00	100	35,135	0.28%	大買/
2018/02/27	8	45.26	0	0.00	45.30	8	35,753	0.02%
2018/02/26	0	0.00	18	45.72	45.50	-18	36,140	-0.05%
2018/02/23	18	44.65	17	44.51	44.50	1	36,662	0.00%
2018/02/22	13	44.52	12	44.20	44.15	1	38,036	0.00%
2018/02/21	3	44.90	18	44.63	45.00	-15	39,623	-0.04%
2018/02/12	10	43.00	1	43.10	43.00	9	39,949	0.02%
2018/02/09	4	41.29	2	42.93	42.90	2	40,294	0.00%
2018/02/08	21	44.02	4	43.69	43.50	17	40,591	0.04%
2018/02/07	4	45.03	13	46.26	45.10	-9	40,855	-0.02%
2018/02/06	11	43.37	153	42.51	42.50	-142	41,706	-0.34%	大賣/鉅額交易
2018/02/05	15	45.38	7	45.27	47.20	8	43,336	0.02%
2018/02/02	1	47.20	3	47.15	47.20	-2	44,680	0.00%
2018/02/01	6	48.31	11	49.17	48.00	-5	46,364	-0.01%
2018/01/31	67	47.26	7	47.38	48.00	60	47,867	0.13%
2018/01/30	9	49.76	0	0.00	48.60	9	48,603	0.02%
2018/01/29	1	49.70	8	49.55	49.85	-7	48,644	-0.01%
2018/01/26	2	51.00	2	49.95	49.00	0	48,988	0.00%
2018/01/25	9	50.62	3	51.17	49.50	6	48,892	0.01%
2018/01/24	9	52.89	1	52.30	52.30	8	48,813	0.02%
2018/01/23	13	54.18	15	53.85	52.40	-2	49,067	0.00%
2018/01/22	6	51.43	18.7	52.44	53.60	-12.7	48,434	-0.03%
2018/01/19	6	48.33	6	48.51	48.75	0	49,111	0.00%
2018/01/18	12	48.61	29	48.62	47.90	-17	49,222	-0.03%
2018/01/17	3	46.93	3	46.80	46.90	0	49,485	0.00%
2018/01/16	10	48.12	8	47.65	47.05	2	50,360	0.00%
2018/01/15	1	46.75	5	46.30	47.00	-4	51,050	-0.01%
2018/01/12	2	46.65	2	46.20	45.90	0	51,888	0.00%
2018/01/11	7	45.66	61	45.91	46.20	-54	52,157	-0.10%
2018/01/10	16	46.72	4	46.43	45.85	12	52,303	0.02%
2018/01/09	13	46.57	2	46.93	47.25	11	52,530	0.02%
2018/01/08	114	46.41	11	45.46	45.05	103	52,941	0.19%	大買/鉅額交易
2018/01/05	31	47.86	40	47.87	47.15	-9	53,817	-0.02%
2018/01/04	4	44.60	22	45.65	46.50	-18	54,411	-0.03%
2018/01/03	7	44.76	90	44.03	43.95	-83	53,809	-0.15%
2018/01/02	2	42.35	20	42.90	42.35	-18	53,322	-0.03%