正崴 (2392)-凱基-彰化券商分點個股進出

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

正崴

(2392)

股價
72.0
漲跌
▼0.5
漲幅
-0.69%
成交量
6,483張
產業
上市電子零組件類股
609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

正崴 (2392)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	72.97	0	0.00	72.00	3	7,949	0.04%
2024/05/30	7	73.50	2	73.40	72.50	5	7,882	0.06%
2024/05/29	12	76.53	1	77.00	75.00	11	7,869	0.14%
2024/05/28	22	75.18	5.2	76.00	75.80	16.8	7,803	0.22%
2024/05/27	18	75.16	27.7	75.40	73.90	-9.7	7,632	-0.13%
2024/05/24	25.3	73.40	10	73.11	72.20	15.3	7,015	0.22%
2024/05/23	21.5	70.19	30.6	71.80	73.30	-9.1	6,116	-0.15%
2024/05/22	10	66.15	6	66.25	66.70	4	5,175	0.08%
2024/05/21	13	57.35	11.1	59.49	60.70	1.9	4,835	0.04%
2024/05/20	4.1	57.38	6.3	58.26	58.50	-2.2	4,496	-0.05%
2024/05/17	0.3	53.50	1	53.90	53.70	-0.8	3,911	-0.02%
2024/05/16	0	0.00	1	52.20	52.00	-1	3,770	-0.03%
2024/05/15	1	52.10	5.3	52.11	51.60	-4.3	3,721	-0.12%
2024/05/14	1	51.30	1	51.60	51.50	0	3,610	0.00%
2024/05/13	15	50.10	21	51.41	51.60	-6	3,527	-0.17%
2024/05/10	1	49.00	0	0.00	48.75	1	3,315	0.03%
2024/05/09	33	49.78	31	50.01	48.80	2	3,289	0.06%
2024/05/08	0	0.00	1	49.10	49.35	-1	3,201	-0.03%
2024/05/07	4	49.83	1	50.30	49.45	3	3,130	0.10%
2024/05/06	4	49.10	4	49.46	49.50	0	2,921	0.00%
2024/05/03	54	48.22	69.2	48.69	48.75	-15.2	2,761	-0.55%
2024/04/25	1	45.40	0	0.00	45.40	1	2,422	0.04%
2024/04/24	2	45.10	0	0.00	45.80	2	2,415	0.08%
2024/04/19	0	0.00	2	45.20	44.40	-2	2,430	-0.08%
2024/04/16	1.4	43.59	10	43.75	43.50	-8.6	2,351	-0.37%
2024/04/12	0	0.00	1	46.30	46.25	-1	2,301	-0.04%
2024/04/11	4.2	46.10	0	0.00	45.85	4.2	2,300	0.18%
2024/04/10	5	46.50	0	0.00	46.65	5	2,389	0.21%
2024/04/08	0.2	46.00	0	0.00	45.90	0.2	2,389	0.01%
2024/04/01	5	47.54	5	47.54	47.10	0	2,388	0.00%
2024/03/29	20	47.23	4	47.80	46.40	16	2,313	0.69%
2024/03/28	0	0.00	4	46.50	46.00	-4	2,161	-0.19%
2024/03/27	0.2	47.27	0	0.00	47.10	0.2	2,122	0.01%
2024/03/25	0	0.00	1	45.10	45.15	-1	2,077	-0.05%
2024/03/20	1	44.80	0	0.00	44.40	1	2,327	0.04%
2024/03/18	0	0.00	5	43.95	44.00	-5	2,711	-0.18%
2024/03/13	2	45.75	2	45.38	45.15	0	3,437	0.00%
2024/03/12	3	45.35	2	44.88	45.20	1	3,402	0.03%
2024/03/11	1	43.30	1	43.55	43.90	0	3,333	0.00%
2024/03/08	1	43.95	0	0.00	43.95	1	3,332	0.03%
2024/03/07	0	0.00	1	45.45	45.45	-1	3,320	-0.03%
2024/03/06	1	46.20	1.2	46.15	46.05	-0.2	3,334	-0.01%
2024/03/05	0.1	46.50	2	46.00	46.50	-1.9	3,341	-0.06%
2024/03/01	1	45.30	0	0.00	46.05	1	3,335	0.03%
2024/02/29	1	45.45	0	0.00	45.45	1	3,380	0.03%
2024/02/26	1	45.10	5	44.65	44.50	-4	3,391	-0.12%
2024/02/23	1	43.95	5	43.95	43.90	-4	3,346	-0.12%
2024/02/21	1	44.25	0	0.00	44.20	1	3,323	0.03%
2024/02/20	2	43.78	0	0.00	43.50	2	3,318	0.06%
2024/02/16	1	42.95	1	43.10	43.20	0	3,320	0.00%
2024/02/15	1	42.60	1	42.80	42.85	0	3,317	0.00%
2024/02/01	1	44.05	0	0.00	44.05	1	3,319	0.03%
2024/01/26	1	44.85	0	0.00	44.70	1	3,329	0.03%
2024/01/24	1	45.00	0	0.00	45.00	1	3,328	0.03%
2024/01/22	5	44.40	0	0.00	44.35	5	3,319	0.15%
2024/01/19	3	43.57	2	43.68	43.90	1	3,314	0.03%
2024/01/18	1	44.00	0	0.00	44.30	1	3,292	0.03%
2024/01/17	1	44.05	0.1	44.30	44.15	0.9	3,288	0.03%
2024/01/16	1	44.60	4	44.60	44.65	-3	3,273	-0.09%
2024/01/15	0	0.00	1	44.90	45.20	-1	3,254	-0.03%
2024/01/12	1	44.65	0	0.00	44.60	1	3,252	0.03%
2024/01/11	1	44.50	1	44.90	44.75	0	3,265	0.00%
2024/01/10	1	44.65	2	45.03	44.75	-1	3,293	-0.03%
2024/01/09	1	45.25	3	45.50	45.30	-2	3,286	-0.06%
2024/01/08	0	0.00	2	45.90	45.80	-2	3,284	-0.06%
2024/01/05	0	0.00	8	46.27	45.75	-8	3,279	-0.24%
2024/01/04	2	46.48	11	46.43	46.10	-9	3,261	-0.28%
2024/01/03	13	48.80	3	48.83	48.80	10	3,179	0.31%
2023/12/26	5	48.35	1	48.35	48.40	4	3,133	0.13%
2023/12/25	0	0.00	6	48.12	48.10	-6	3,137	-0.19%
2023/12/22	4	48.40	1	48.40	48.20	3	3,145	0.10%
2023/12/21	3	48.87	3	48.82	48.80	0	3,163	0.00%
2023/12/20	3	49.83	9	49.52	49.90	-6	3,185	-0.19%
2023/12/19	1	48.50	11	48.48	48.50	-10	3,128	-0.32%
2023/12/18	2	50.15	14	49.85	49.20	-12	3,071	-0.39%
2023/12/15	18	49.88	35.1	50.33	50.20	-17.1	2,983	-0.57%
2023/12/14	0	0.00	6	49.96	50.00	-6	3,012	-0.20%
2023/12/13	21	49.53	31	49.53	49.60	-10	2,903	-0.34%
2023/12/12	63	49.92	109	50.20	51.60	-46	2,612	-1.76%	大賣/
2023/12/11	18	46.99	30	46.87	47.10	-12	2,064	-0.58%
2023/12/08	0	0.00	5	44.90	44.45	-5	1,938	-0.26%
2023/12/07	8	45.01	4	44.94	44.80	4	1,949	0.21%
2023/12/06	1	44.80	1	44.65	45.00	0	1,967	0.00%
2023/12/04	0	0.00	2	44.33	44.45	-2	1,983	-0.10%
2023/12/01	0	0.00	4	44.85	44.90	-4	1,982	-0.20%
2023/11/30	0	0.00	2	44.50	44.10	-2	2,001	-0.10%
2023/11/29	0	0.00	1.4	44.00	44.30	-1.4	2,037	-0.07%
2023/11/28	2	43.73	1	43.70	43.90	1	2,078	0.05%
2023/11/27	2	43.68	5	43.60	43.35	-3	2,148	-0.14%
2023/11/24	1	42.85	0	0.00	42.65	1	2,203	0.05%
2023/11/23	2	41.70	0	0.00	41.85	2	2,166	0.09%
2023/11/20	3	41.30	0	0.00	41.35	3	2,237	0.13%
2023/11/14	5	40.50	5	40.20	40.25	0	2,298	0.00%
2023/11/13	0	0.00	1	40.45	40.60	-1	2,331	-0.04%
2023/11/07	1	39.15	1	39.05	39.00	0	2,475	0.00%
2023/11/06	1	39.15	0	0.00	39.10	1	2,482	0.04%
2023/11/03	10	39.12	0	0.00	38.80	10	2,484	0.40%
2023/11/01	0.2	38.52	0	38.65	38.50	0.2	2,515	0.01%
2023/10/31	0.1	38.93	0	0.00	38.45	0.1	2,523	0.00%
2023/10/25	5	39.50	0	0.00	39.55	5	2,609	0.19%
2023/10/23	0	0.00	3	38.85	39.10	-3	2,755	-0.11%
2023/10/18	1	39.70	0	0.00	39.80	1	2,917	0.03%
2023/10/17	0	0.00	1	40.65	40.70	-1	2,916	-0.03%
2023/10/11	1	41.25	0	0.00	41.10	1	2,993	0.03%
2023/10/05	4	40.85	4	41.05	40.95	0	2,995	0.00%
2023/09/27	0	0.00	2	40.40	40.35	-2	3,132	-0.06%
2023/09/26	7	40.94	4	40.98	40.95	3	3,146	0.10%
2023/09/25	9	42.78	0	0.00	41.90	9	3,118	0.29%
2023/09/22	0	0.00	1	41.15	41.40	-1	3,061	-0.03%
2023/09/20	2	42.25	1	42.55	41.85	1	3,045	0.03%
2023/09/19	2	44.58	0	0.00	42.75	2	3,033	0.07%
2023/09/18	0	0.00	3	43.10	43.10	-3	2,978	-0.10%
2023/09/14	0	0.00	5	43.85	43.50	-5	2,939	-0.17%
2023/09/13	1	45.05	0	0.00	44.40	1	2,898	0.03%
2023/09/11	0	0.00	8	43.48	43.80	-8	2,894	-0.28%
2023/09/08	0	0.00	2	45.13	44.85	-2	2,844	-0.07%
2023/09/07	1	45.90	2	45.80	45.90	-1	2,816	-0.04%
2023/09/06	2	45.73	3	45.70	45.80	-1	2,882	-0.03%
2023/09/05	2.2	46.11	1	45.40	45.90	1.2	2,854	0.04%
2023/09/04	7	46.76	3	46.67	46.65	4	2,804	0.14%
2023/09/01	7	46.15	2	46.00	45.85	5	2,740	0.18%
2023/08/31	7	46.51	3	46.75	46.65	4	2,656	0.15%
2023/08/30	0	0.00	2	45.15	45.80	-2	2,554	-0.08%
2023/08/29	1	44.05	2	44.10	44.10	-1	2,428	-0.04%
2023/08/28	0	0.00	12	43.75	43.80	-12	2,421	-0.50%
2023/08/25	3	43.10	3	43.27	43.25	0	2,478	0.00%
2023/08/23	1	43.10	1	42.90	42.95	0	2,425	0.00%
2023/08/21	1	42.95	2	42.53	42.40	-1	2,375	-0.04%
2023/08/18	1	42.75	4	42.75	42.95	-3	2,361	-0.13%
2023/08/17	1	42.35	1	42.75	42.85	0	2,326	0.00%
2023/08/16	3	41.98	6	42.08	42.35	-3	2,277	-0.13%
2023/08/15	3	41.33	8	41.88	42.20	-5	2,221	-0.23%
2023/08/14	1	39.65	3	40.08	39.95	-2	2,106	-0.09%
2023/08/09	1	39.50	3	39.55	39.45	-2	2,113	-0.09%
2023/08/07	3	38.65	0	0.00	38.75	3	2,087	0.14%
2023/08/04	1	38.15	1	38.40	38.50	0	2,080	0.00%
2023/08/02	1	38.45	1	38.90	38.25	0	2,074	0.00%
2023/08/01	5	38.60	0	0.00	38.70	5	2,050	0.24%
2023/07/31	4	39.50	0	0.00	39.00	4	2,043	0.20%
2023/07/28	1	39.35	0	0.00	39.70	1	2,008	0.05%
2023/07/27	2	40.25	0	0.00	40.00	2	1,985	0.10%
2023/07/26	0	0.00	1	40.70	40.50	-1	1,964	-0.05%
2023/07/25	6	43.24	7	43.30	43.30	-1	1,855	-0.05%
2023/07/24	0	0.00	25	43.20	43.05	-25	1,768	-1.41%
2023/07/21	9	42.10	30	42.75	42.95	-21	1,720	-1.22%
2023/07/20	3	42.70	5	42.25	42.20	-2	1,692	-0.12%
2023/07/19	2	42.93	8	43.03	42.80	-6	1,639	-0.37%
2023/07/18	3	43.18	0	0.00	43.25	3	1,633	0.18%
2023/07/17	0	0.00	47.2	43.85	43.95	-47.2	1,619	-2.91%
2023/07/14	22	43.00	0	0.00	43.00	22	1,631	1.35%
2023/07/13	1	43.45	11	43.30	42.95	-10	1,683	-0.59%
2023/07/12	1	42.95	0	0.00	42.80	1	1,682	0.06%
2023/07/10	16	43.00	0	0.00	42.90	16	1,779	0.90%
2023/07/07	0	0.00	19	43.38	43.25	-19	1,869	-1.02%
2023/07/06	2	44.50	25	44.00	43.70	-23	1,839	-1.25%
2023/07/05	0	0.00	5	43.85	43.50	-5	1,757	-0.28%
2023/06/30	4	42.20	0.1	42.20	42.10	3.9	1,678	0.23%
2023/06/29	2	42.15	2	42.00	42.30	0	1,684	0.00%
2023/06/28	1	42.35	0	0.00	42.00	1	1,691	0.06%
2023/06/27	5	42.27	0	0.00	42.25	5	1,705	0.29%
2023/06/26	2	42.80	5	42.70	42.55	-3	1,751	-0.17%
2023/06/16	10	42.03	1.2	42.39	41.90	8.8	1,926	0.46%
2023/06/12	1	42.20	21	42.23	41.90	-20	1,870	-1.07%
2023/06/05	0	0.00	5	42.00	41.95	-5	1,809	-0.28%
2023/06/02	0	0.00	5	41.85	41.75	-5	1,802	-0.28%
2023/06/01	0	0.00	1	41.65	41.65	-1	1,802	-0.06%
2023/05/31	11	41.77	0.1	41.82	41.65	10.9	1,784	0.61%
2023/05/26	10	39.93	0	0.00	40.00	10	1,734	0.58%
2023/05/24	0	0.00	5	40.55	40.50	-5	1,745	-0.29%
2023/05/17	20	39.90	0	0.00	39.90	20	1,761	1.14%
2023/05/16	5	39.55	0	0.00	39.50	5	1,757	0.28%
2023/05/09	5	41.70	0	0.00	41.60	5	1,820	0.27%
2023/05/08	0.2	42.00	0	0.00	42.00	0.2	1,870	0.01%
2023/05/05	0	0.00	1	41.90	41.40	-1	1,910	-0.05%
2023/05/04	5	42.01	0	0.00	42.15	5	1,946	0.26%
2023/05/03	0	0.00	10	42.20	42.10	-10	1,959	-0.51%
2023/04/28	0	0.00	3	42.00	41.90	-3	2,000	-0.15%
2023/04/27	3	40.75	0	0.00	41.15	3	1,989	0.15%
2023/04/26	5	41.30	0	0.00	41.30	5	1,981	0.25%
2023/04/25	10	40.60	0	0.00	40.60	10	1,982	0.50%
2023/04/24	0	0.00	1	41.50	41.35	-1	1,956	-0.05%
2023/04/21	15	41.45	0	0.00	41.45	15	1,950	0.77%
2023/04/20	6	42.73	0	0.00	42.35	6	1,929	0.31%
2023/04/18	0	0.00	1	43.25	42.95	-1	1,859	-0.05%
2023/04/17	0	0.00	2	43.25	43.35	-2	1,795	-0.11%
2023/04/14	0	0.00	3	43.25	43.25	-3	1,775	-0.17%
2023/04/13	0	0.00	17	43.37	43.05	-17	1,728	-0.98%
2023/04/12	0	0.00	18	43.09	43.15	-18	1,639	-1.10%
2023/04/11	0	0.00	1	41.75	41.75	-1	1,520	-0.07%
2023/03/31	5	41.20	17	41.59	41.35	-12	1,495	-0.80%
2023/03/30	7	41.39	2	41.55	41.35	5	1,482	0.34%
2023/03/28	1	41.50	15	41.30	41.40	-14	1,476	-0.95%
2023/03/24	6	42.86	10.1	42.99	42.85	-4.1	1,396	-0.29%
2023/03/23	0	0.00	15.1	40.10	40.05	-15.1	1,192	-1.27%
2023/03/20	2	38.95	0	0.00	39.00	2	1,161	0.17%
2023/03/16	6	38.11	0.7	38.20	38.30	5.3	1,158	0.46%
2023/03/15	5	38.95	0	0.00	38.80	5	1,172	0.43%
2023/03/10	21	39.47	0.3	39.35	39.30	20.7	1,346	1.53%
2023/03/08	0	0.00	10	40.20	40.50	-10	1,474	-0.68%
2023/03/06	0	0.00	2	40.05	40.00	-2	1,727	-0.12%
2023/03/03	2	39.40	0	0.00	39.30	2	1,789	0.11%
2023/03/02	20	39.25	0	0.00	39.40	20	1,795	1.11%
2023/02/24	3	39.85	1	40.00	39.90	2	1,752	0.11%
2023/02/23	2	39.90	0	0.00	39.90	2	1,738	0.12%
2023/02/22	2.2	39.96	0	0.00	40.00	2.2	1,728	0.13%
2023/02/21	0.1	40.35	1	40.40	40.40	-0.9	1,727	-0.05%
2023/02/17	5	39.82	0	0.00	40.05	5	1,741	0.29%
2023/02/16	0	40.15	2	39.95	40.10	-2	1,780	-0.11%
2023/02/13	49	39.68	8	39.95	39.60	41	1,831	2.24%
2023/02/10	3	40.50	21	40.60	40.35	-18	1,828	-0.98%
2023/02/09	0	0.00	11	40.82	40.75	-11	1,811	-0.61%
2023/02/07	0	0.00	15	40.14	40.15	-15	1,755	-0.86%
2023/02/06	0	0.00	26	40.10	40.10	-26	1,736	-1.50%
2023/02/03	2	39.75	58	39.74	39.80	-56	1,685	-3.32%
2023/02/02	0	0.00	23	39.54	39.55	-23	1,646	-1.40%
2023/02/01	0	0.00	7	38.75	38.70	-7	1,603	-0.44%
2023/01/31	1	38.25	1	38.65	38.55	0	1,595	0.00%
2023/01/17	7	36.80	0	0.00	36.85	7	1,548	0.45%
2023/01/16	5	36.75	0	0.00	36.70	5	1,555	0.32%
2023/01/13	0	0.00	50	37.20	36.85	-50	1,559	-3.21%
2023/01/11	0	0.00	10	37.53	37.50	-10	1,638	-0.61%
2023/01/09	0	0.00	5	37.30	37.30	-5	1,680	-0.30%
2023/01/06	10	37.00	0	0.00	37.10	10	1,711	0.58%
2023/01/05	0	0.00	3	37.42	37.15	-3	1,774	-0.17%
2023/01/04	2	36.85	0	0.00	37.00	2	1,848	0.11%
2022/12/30	5	36.85	0	0.00	36.90	5	2,130	0.23%
2022/12/29	1	36.60	2	36.65	36.95	-1	2,132	-0.05%
2022/12/28	6	37.04	0	0.00	36.65	6	2,133	0.28%
2022/12/27	10	37.30	0	0.00	37.30	10	2,130	0.47%
2022/12/26	5	37.00	1	37.15	37.10	4	2,135	0.19%
2022/12/23	0	0.00	5	36.70	36.85	-5	2,139	-0.23%
2022/12/21	15	37.10	0	0.00	36.65	15	2,143	0.70%
2022/12/20	5	37.20	0	0.00	36.85	5	2,127	0.24%
2022/12/19	11	37.81	0	0.00	37.85	11	2,122	0.52%
2022/12/16	5	38.30	0	0.00	38.40	5	2,114	0.24%
2022/12/15	20	38.45	1	38.60	38.40	19	2,107	0.90%
2022/12/13	3	38.00	0	0.00	37.95	3	2,097	0.14%
2022/12/09	8	38.59	0	0.00	38.25	8	2,083	0.38%
2022/12/07	12	39.08	0	0.00	38.85	12	2,051	0.59%
2022/12/06	1	39.80	8	39.77	39.40	-7	2,018	-0.35%
2022/12/05	7	39.46	1	39.40	39.25	6	1,974	0.30%
2022/12/02	0	0.00	5	39.60	39.90	-5	1,934	-0.26%
2022/12/01	14	39.21	6	39.21	39.20	8	1,848	0.43%
2022/11/30	1	39.30	19	39.38	39.40	-18	1,783	-1.01%
2022/11/29	7	38.71	1	39.50	38.80	6	1,697	0.35%
2022/11/28	2	38.10	47	37.79	38.20	-45	1,540	-2.92%
2022/11/25	0	0.00	10	37.05	36.35	-10	1,451	-0.69%
2022/11/24	0	0.00	10	36.15	36.25	-10	1,383	-0.72%
2022/11/18	1	35.65	8	35.71	35.70	-7	1,428	-0.49%
2022/11/17	0	0.00	1	35.60	35.55	-1	1,444	-0.07%
2022/11/16	11	35.30	0	0.00	35.30	11	1,460	0.75%
2022/11/14	0	0.00	1	35.10	35.75	-1	1,600	-0.06%
2022/11/11	11	34.61	0	0.00	34.70	11	1,623	0.68%
2022/11/07	0	0.00	10	35.25	35.35	-10	1,620	-0.62%
2022/10/31	0	0.00	1	33.75	33.60	-1	1,606	-0.06%
2022/10/28	1	33.30	0	0.00	33.30	1	1,606	0.06%
2022/10/27	5	33.85	1	33.90	34.20	4	1,596	0.25%
2022/10/26	35	33.58	0	0.00	33.40	35	1,587	2.21%
2022/10/25	0	0.00	1	34.20	33.95	-1	1,573	-0.06%
2022/10/21	11	34.30	1	34.50	34.40	10	1,560	0.64%
2022/10/20	31	34.03	1	35.40	34.60	30	1,554	1.93%
2022/10/19	1	35.55	1	35.75	35.70	0	1,482	0.00%
2022/10/18	17	36.29	6	36.47	36.25	11	1,466	0.75%
2022/10/17	4	35.93	30	36.75	36.80	-26	1,443	-1.80%
2022/10/14	0	0.00	6	36.42	36.60	-6	1,417	-0.42%
2022/10/13	10	35.42	0	0.00	34.80	10	1,383	0.72%
2022/10/12	0	0.00	10	36.65	37.20	-10	1,324	-0.75%
2022/10/11	19	36.73	1	36.45	36.35	18	1,265	1.42%
2022/10/07	0	0.00	5	37.27	37.25	-5	1,124	-0.45%
2022/10/03	5	33.40	0	0.00	33.25	5	969	0.52%
2022/09/29	1	33.10	0	0.00	33.00	1	961	0.10%
2022/09/28	5	32.90	0	0.00	32.90	5	961	0.52%
2022/09/26	18	33.27	0	0.00	33.45	18	956	1.88%
2022/09/23	22	34.88	2	34.75	34.80	20	950	2.10%
2022/09/21	16	35.70	0	0.00	35.60	16	946	1.69%
2022/09/20	10	36.50	0	0.00	36.60	10	940	1.06%
2022/09/19	0	0.00	1	36.10	36.45	-1	939	-0.11%
2022/09/08	10	36.45	0	0.00	36.45	10	971	1.03%
2022/09/07	5	35.55	1	35.60	35.60	4	964	0.41%
2022/09/02	3	36.80	15	37.00	37.00	-12	952	-1.26%
2022/09/01	0	0.00	10	36.65	36.70	-10	942	-1.06%
2022/08/30	1	37.45	1	37.65	37.65	0	919	0.00%
2022/08/29	0	0.00	5	37.30	37.35	-5	910	-0.55%
2022/08/26	6	37.66	1	37.75	37.90	5	892	0.56%
2022/08/25	3	37.30	0	0.00	37.50	3	871	0.34%
2022/08/24	0	0.00	19	37.29	37.35	-19	854	-2.22%
2022/08/23	0	0.00	12	37.25	37.00	-12	838	-1.43%
2022/08/22	17	37.92	14	37.83	37.35	3	816	0.37%
2022/08/19	2	38.38	39	38.43	38.25	-37	759	-4.87%
2022/08/18	1	36.85	41	36.89	36.95	-40	642	-6.23%
2022/08/17	1	36.25	17	36.34	36.40	-16	582	-2.74%
2022/08/16	2	34.25	3	34.68	34.85	-1	524	-0.19%
2022/08/12	0	0.00	25	33.39	33.40	-25	500	-4.99%
2022/08/11	0	0.00	3	32.90	32.80	-3	494	-0.61%
2022/08/09	0	0.00	5	32.30	32.15	-5	491	-1.02%
2022/08/08	15	31.80	2	32.20	32.10	13	484	2.68%
2022/08/05	10	32.05	0	0.00	32.10	10	477	2.09%
2022/08/04	77	31.60	0	0.00	31.65	77	479	16.06%
2022/08/03	32	32.02	0	0.00	32.00	32	473	6.76%
2022/08/02	16	32.10	0	0.00	32.35	16	481	3.32%
2022/08/01	0	0.00	10	32.50	32.50	-10	484	-2.06%
2022/07/29	1	32.40	1	32.50	32.50	0	487	0.00%
2022/07/28	0	0.00	17	32.15	32.15	-17	486	-3.49%
2022/07/26	0	0.00	38	32.06	32.05	-38	489	-7.76%
2022/07/22	0	0.00	25	31.85	31.85	-25	491	-5.09%
2022/07/20	1	31.75	2	31.75	31.55	-1	508	-0.20%
2022/07/19	1	31.45	25	31.45	31.45	-24	511	-4.69%
2022/07/18	2	32.35	147	32.64	32.65	-145	514	-28.20%	大賣/鉅額交易
2022/07/13	0	0.00	20	32.10	32.10	-20	504	-3.97%
2022/07/08	2	32.35	0	0.00	32.30	2	518	0.39%
2022/07/01	1	32.70	0	0.00	32.05	1	557	0.18%
2022/06/30	0	0.00	1	32.90	33.05	-1	556	-0.18%
2022/06/27	0	0.00	16	34.80	34.80	-16	577	-2.77%
2022/06/24	0	0.00	5	34.66	34.60	-5	583	-0.86%
2022/06/20	0	33.00	0	0.00	32.50	0	580	0.00%
2022/06/16	15	33.80	0	0.00	33.50	15	574	2.61%
2022/06/15	15	33.81	0	0.00	33.80	15	581	2.58%
2022/06/14	0	33.80	0	0.00	33.85	0	588	0.00%
2022/06/13	1	33.95	1	34.15	33.95	0	593	0.00%
2022/06/09	0	0.00	1	34.80	34.75	-1	596	-0.17%
2022/06/08	0	0.00	1	34.55	34.50	-1	598	-0.17%
2022/06/07	16	34.33	0	0.00	34.30	16	601	2.66%
2022/06/06	1	34.50	0	0.00	34.35	1	605	0.17%
2022/06/01	0	0.00	6	35.05	35.10	-6	621	-0.97%
2022/05/31	0	0.00	10	34.86	34.90	-10	624	-1.60%
2022/05/27	5	34.05	0	0.00	34.05	5	624	0.80%
2022/05/26	4	33.80	0	0.00	33.80	4	626	0.64%
2022/05/25	1	33.35	1	33.65	33.65	0	629	0.00%
2022/05/16	0	0.00	1	33.05	33.05	-1	672	-0.15%
2022/05/12	1	32.70	0	0.00	32.70	1	687	0.15%
2022/05/10	0	0.00	6	33.29	34.00	-6	693	-0.87%
2022/05/04	5	34.30	0	0.00	34.30	5	705	0.71%
2022/04/28	2	34.00	0	0.00	34.15	2	762	0.27%
2022/04/27	10	33.78	0	0.00	33.75	10	769	1.30%
2022/04/26	21	34.91	0	0.00	35.00	21	766	2.74%
2022/04/25	0	35.30	0	0.00	35.00	0	773	0.00%
2022/04/22	0	0.00	55	35.71	35.75	-55	774	-7.10%
2022/04/21	17	36.00	0	0.00	36.00	17	797	2.13%
2022/04/19	20	35.00	0	34.95	35.05	20	839	2.38%
2022/04/18	2	34.60	1	34.70	34.60	1	869	0.11%
2022/04/15	37	34.89	0	0.00	34.90	37	903	4.10%
2022/04/14	3	35.33	0	0.00	35.35	3	978	0.31%
2022/04/12	30	35.28	0	0.00	35.25	30	1,436	2.09%
2022/04/11	6	36.10	1	36.40	35.95	5	1,527	0.33%
2022/04/08	15	36.88	0	0.00	36.90	15	1,637	0.92%
2022/04/07	1	37.00	0	0.00	37.00	1	1,639	0.06%
2022/04/06	10	37.30	0	0.00	37.50	10	1,631	0.61%
2022/03/31	3	37.90	0	0.00	37.85	3	1,642	0.18%
2022/03/30	5	37.70	0	0.00	37.70	5	1,638	0.31%
2022/03/29	40	37.72	0	0.00	37.70	40	1,626	2.46%
2022/03/28	5	37.70	0	0.00	38.05	5	1,618	0.31%
2022/03/25	0	0.00	1	38.25	38.30	-1	1,615	-0.06%
2022/03/24	0	0.00	31	39.02	39.10	-31	1,598	-1.94%
2022/03/23	0	0.00	16	38.61	38.80	-16	1,592	-1.00%
2022/03/15	8	37.65	1	37.70	37.70	7	1,594	0.44%
2022/03/14	2	38.05	0	0.00	38.05	2	1,596	0.13%
2022/03/10	10	38.20	0	0.00	38.25	10	1,596	0.63%
2022/03/09	26	37.74	4	37.69	37.70	22	1,599	1.38%
2022/03/08	1	37.55	8	37.78	37.55	-7	1,606	-0.44%
2022/03/07	15	37.95	8	37.90	37.90	7	1,602	0.44%
2022/03/04	2	38.30	29	38.32	38.35	-27	1,594	-1.69%
2022/03/03	1	38.70	15	38.80	38.65	-14	1,600	-0.87%
2022/02/25	31	38.17	0	0.00	38.20	31	1,619	1.91%
2022/02/24	20	38.13	2	38.10	38.00	18	1,654	1.09%
2022/02/23	0	0.00	15	38.81	38.75	-15	1,654	-0.91%
2022/02/22	5	38.50	0	0.00	38.70	5	1,656	0.30%
2022/02/21	0	0.00	10	39.20	39.20	-10	1,667	-0.60%
2022/02/18	1	39.15	35	39.14	39.15	-34	1,694	-2.01%
2022/02/17	3	39.13	0	0.00	38.90	3	1,694	0.18%
2022/02/11	0	0.00	1	38.60	38.60	-1	1,697	-0.06%
2022/02/10	0	0.00	1	38.90	39.05	-1	1,697	-0.06%
2022/02/09	0	0.00	15	38.95	39.05	-15	1,698	-0.88%
2022/02/08	0	0.00	18	38.76	38.85	-18	1,700	-1.06%
2022/01/25	10	37.55	0	0.00	37.55	10	1,721	0.58%
2022/01/24	15	37.88	0	0.00	37.85	15	1,715	0.87%
2022/01/21	58	38.45	0	0.00	38.40	58	1,712	3.39%
2022/01/19	5	38.50	0	0.00	38.55	5	1,736	0.29%
2022/01/18	18	38.96	0	0.00	38.90	18	1,724	1.04%
2022/01/17	8	38.86	0	0.00	38.95	8	1,720	0.46%
2022/01/14	6	38.84	0	0.00	38.65	6	1,719	0.35%
2022/01/12	5	39.09	4	39.44	39.60	1	1,708	0.06%
2022/01/11	0	0.00	16	39.45	39.50	-16	1,678	-0.95%
2022/01/10	15.1	40.10	0	0.00	40.15	15.1	1,653	0.91%
2022/01/07	1	42.25	1	41.00	40.70	0	1,623	0.00%
2022/01/06	6	42.40	41	41.86	41.80	-35	1,541	-2.27%
2022/01/05	4	42.16	13	42.29	42.80	-9	1,360	-0.66%
2022/01/04	0	0.00	26	40.86	40.80	-26	1,101	-2.36%
2022/01/03	9	40.58	10.9	40.25	41.35	-1.9	1,033	-0.18%
2021/12/30	0	0.00	8	39.56	39.55	-8	963	-0.83%
2021/12/29	3	39.25	15	39.28	39.30	-12	1,040	-1.15%
2021/12/24	0	0.00	35	39.14	39.00	-35	1,036	-3.38%
2021/12/23	0	0.00	10	38.90	39.00	-10	1,039	-0.96%
2021/12/21	0	0.00	12	38.59	38.60	-12	1,043	-1.15%
2021/12/17	0	0.00	1	38.50	38.50	-1	1,055	-0.09%
2021/12/16	1	38.65	1	38.70	38.70	0	1,056	0.00%
2021/12/14	0	0.00	15	38.85	38.75	-15	1,085	-1.38%
2021/12/13	2	39.30	5	39.25	39.25	-3	1,092	-0.27%
2021/12/10	0	0.00	11	38.85	38.85	-11	1,088	-1.01%
2021/12/09	1	39.00	0	0.00	38.90	1	1,087	0.09%
2021/12/08	15	38.60	0	0.00	38.50	15	1,076	1.39%
2021/12/07	7	38.15	0	0.00	38.15	7	1,069	0.65%
2021/12/06	0	0.00	2	38.08	38.05	-2	1,073	-0.19%
2021/12/03	34	38.11	0	0.00	38.15	34	1,082	3.14%
2021/12/01	0	0.00	0	38.40	38.40	0	1,073	0.00%
2021/11/29	26	38.23	1	38.30	38.20	25	1,076	2.32%
2021/11/26	3	39.00	15	38.80	38.80	-12	1,086	-1.10%
2021/11/24	0	0.00	15	39.30	39.65	-15	1,082	-1.39%
2021/11/23	4	39.30	5	39.89	39.05	-1	1,079	-0.09%
2021/11/19	0	0.00	15	39.10	39.10	-15	1,037	-1.45%
2021/11/18	0	0.00	2	39.20	39.20	-2	1,034	-0.19%
2021/11/17	0	0.00	4	39.16	39.55	-4	1,021	-0.39%
2021/11/12	0.5	39.00	0	0.00	38.90	0.5	991	0.05%
2021/11/11	0	0.00	1	38.95	38.90	-1	1,004	-0.10%
2021/11/10	3	38.95	0	0.00	38.95	3	1,017	0.29%
2021/11/08	0	0.00	5	38.65	38.60	-5	1,031	-0.48%
2021/11/05	0	0.00	5	38.95	38.95	-5	1,043	-0.48%
2021/11/03	3	38.75	15	38.80	38.85	-12	1,048	-1.14%
2021/11/02	0	0.00	5	38.40	38.40	-5	1,045	-0.48%
2021/11/01	0	0.00	5	38.80	38.80	-5	1,044	-0.48%
2021/10/25	1	38.10	0	0.00	38.10	1	1,036	0.10%
2021/10/21	20	37.95	0	0.00	37.60	20	1,091	1.83%
2021/10/18	10	37.25	1	37.75	37.50	9	1,101	0.82%
2021/10/15	1	37.30	0	0.00	37.45	1	1,140	0.09%
2021/10/13	0	37.20	0	0.00	37.10	0	1,332	0.00%
2021/10/08	0	0.00	26	38.85	38.40	-26	1,463	-1.78%
2021/10/07	26	38.30	1	38.35	38.30	25	1,858	1.35%
2021/10/06	0	0.00	21	38.44	38.10	-21	1,847	-1.14%
2021/10/04	0	0.00	3	36.82	36.85	-3	1,783	-0.17%
2021/10/01	12	37.29	0	0.00	37.20	12	1,804	0.66%
2021/09/29	1	37.50	0	0.00	37.50	1	1,819	0.05%
2021/09/24	0	0.00	6	37.71	37.70	-6	1,870	-0.32%
2021/09/23	2	36.95	0	0.00	36.90	2	1,874	0.11%
2021/09/22	1	36.45	0	0.00	36.50	1	1,882	0.05%
2021/09/17	6	36.95	0	0.00	36.90	6	1,883	0.32%
2021/09/16	0	0.00	1	37.40	37.35	-1	1,891	-0.05%
2021/09/15	2	38.10	0	0.00	37.80	2	1,898	0.11%
2021/09/14	4	37.99	1.2	38.09	37.90	2.8	1,907	0.15%
2021/09/09	13	37.55	0	0.00	37.60	13	1,960	0.66%
2021/09/03	0	0.00	5	38.55	38.75	-5	1,992	-0.25%
2021/08/30	0	0.00	10	38.80	38.80	-10	1,993	-0.50%
2021/08/26	0	0.00	27	38.57	38.55	-27	2,000	-1.35%
2021/08/25	0	0.00	5	38.95	38.95	-5	2,022	-0.25%
2021/08/24	7	38.41	0	0.00	38.40	7	2,039	0.34%
2021/08/20	0	0.00	2	37.65	37.55	-2	2,072	-0.10%
2021/08/19	5	37.90	0	0.00	37.75	5	2,078	0.24%
2021/08/18	2	38.40	1	38.50	38.50	1	2,080	0.05%
2021/08/17	2	38.05	0	0.00	37.90	2	2,091	0.10%
2021/08/16	13	38.30	0	0.00	38.40	13	2,086	0.62%
2021/08/13	24	39.30	0	0.00	39.20	24	2,080	1.15%
2021/08/12	20	39.85	0	0.00	39.75	20	2,080	0.96%
2021/08/10	0	0.00	9	40.09	40.05	-9	2,122	-0.42%
2021/08/04	5	40.50	0	0.00	40.30	5	2,282	0.22%
2021/08/03	5	40.37	0	0.00	40.50	5	2,310	0.22%
2021/07/30	2	40.48	22	40.43	40.40	-20	2,345	-0.85%
2021/07/28	1	40.50	46	41.09	41.00	-45	2,374	-1.90%
2021/07/27	1.4	40.96	0	0.00	41.20	1.4	2,410	0.06%
2021/07/26	0	0.00	1	41.40	41.35	-1	2,424	-0.04%
2021/07/22	11	40.87	0	0.00	40.85	11	2,455	0.45%
2021/07/21	1	40.60	0	0.00	40.60	1	2,469	0.04%
2021/07/20	13	41.16	2	41.20	41.35	11	2,457	0.45%
2021/07/19	3	45.07	0	0.00	45.00	3	2,360	0.13%
2021/07/16	10	45.40	46	45.30	45.30	-36	2,335	-1.54%
2021/07/15	0	0.00	13	45.74	45.85	-13	2,300	-0.57%
2021/07/14	39	46.59	115	46.89	46.15	-76	2,248	-3.38%	大賣/
2021/07/13	0	0.00	22	43.85	44.00	-22	1,848	-1.19%
2021/07/12	0	0.00	3	43.13	43.20	-3	1,833	-0.16%
2021/07/09	1	42.80	1	42.80	42.90	0	1,847	0.00%
2021/07/08	16	42.86	1	42.85	43.00	15	1,891	0.79%
2021/07/07	0	0.00	5	43.50	43.35	-5	1,915	-0.26%
2021/07/06	0	0.00	40	43.33	43.40	-40	1,954	-2.05%
2021/07/05	1	43.15	1	43.35	43.35	0	2,016	0.00%
2021/07/02	0	0.00	10	42.60	42.60	-10	2,068	-0.48%
2021/07/01	1	42.50	6	42.47	42.45	-5	2,109	-0.24%
2021/06/29	7	41.96	25	42.00	41.90	-18	2,156	-0.83%
2021/06/28	0	0.00	8	42.25	42.30	-8	2,172	-0.37%
2021/06/25	1	42.05	23	42.15	42.00	-22	2,200	-1.00%
2021/06/24	0	0.00	2	41.38	41.55	-2	2,257	-0.09%
2021/06/18	21	40.84	20	40.75	40.90	1	2,524	0.04%
2021/06/17	0	0.00	1	40.75	41.15	-1	2,589	-0.04%
2021/06/15	5	40.40	0	0.00	40.35	5	2,701	0.19%
2021/06/08	0	0.00	3	39.95	40.00	-3	2,888	-0.10%
2021/06/07	1	40.00	0	0.00	40.35	1	2,901	0.03%
2021/06/02	0	0.00	10	40.75	40.65	-10	2,943	-0.34%
2021/06/01	19	41.06	9	40.85	41.15	10	2,940	0.34%
2021/05/31	0	0.00	6	40.30	40.20	-6	2,949	-0.20%
2021/05/28	11	39.95	1	40.00	39.95	10	2,990	0.33%
2021/05/27	1	39.40	20	39.63	39.65	-19	2,999	-0.63%
2021/05/26	0	0.00	6	39.85	39.75	-6	3,014	-0.20%
2021/05/25	10	39.85	1	40.20	39.85	9	3,032	0.30%
2021/05/24	0	0.00	1	39.10	39.10	-1	3,059	-0.03%
2021/05/21	1	38.55	0	38.70	38.65	1	3,162	0.03%
2021/05/20	1	38.55	0	0.00	38.25	1	3,233	0.03%
2021/05/19	1	38.60	0	0.00	38.40	1	3,246	0.03%
2021/05/18	1	37.90	5	38.40	38.85	-4	3,251	-0.12%
2021/05/17	10	37.15	0	0.00	36.90	10	3,251	0.31%
2021/05/14	15	39.27	0	0.00	39.10	15	3,209	0.47%
2021/05/13	13	39.19	0	0.00	39.20	13	3,192	0.41%
2021/05/12	4	39.89	1	38.80	39.25	3	3,183	0.09%
2021/05/11	21	41.75	0	0.00	41.50	21	3,132	0.67%
2021/05/10	22	43.12	1	43.30	43.10	21	3,114	0.67%
2021/05/07	1	43.70	0	0.00	44.10	1	3,136	0.03%
2021/05/06	23	42.60	0	0.00	42.95	23	3,140	0.73%
2021/05/05	53	43.25	0	0.00	43.10	53	3,143	1.69%
2021/05/04	25	43.74	0	0.00	43.65	25	3,183	0.79%
2021/05/03	3	45.53	0	0.00	45.10	3	3,291	0.09%
2021/04/29	97	46.34	0	0.00	46.35	97	3,338	2.91%
2021/04/28	21	46.80	0	0.00	46.75	21	3,402	0.62%
2021/04/27	1	46.80	4	46.69	46.55	-3	3,484	-0.09%
2021/04/26	36	46.38	1	46.35	46.25	35	3,494	1.00%
2021/04/23	28	46.44	0	0.00	46.35	28	3,557	0.79%
2021/04/22	39	46.54	0	0.00	46.35	39	3,742	1.04%
2021/04/21	6	47.11	12	47.30	47.55	-6	3,881	-0.15%
2021/04/20	30	47.30	30	47.30	47.30	0	3,910	0.00%
2021/04/19	1	46.90	0	0.00	46.80	1	4,077	0.02%
2021/04/16	0	0.00	5	46.60	46.80	-5	4,170	-0.12%
2021/04/15	10	46.25	0	0.00	46.20	10	4,219	0.24%
2021/04/14	24	46.08	0	0.00	46.40	24	4,309	0.56%
2021/04/13	45	47.02	0	0.00	46.65	45	4,709	0.96%
2021/04/12	25	47.39	1	47.35	47.40	24	4,822	0.50%
2021/04/09	15	48.23	4	47.95	47.80	11	5,091	0.22%
2021/04/08	2	48.20	0	0.00	48.35	2	5,046	0.04%
2021/04/07	0	0.00	15	48.62	48.70	-15	5,034	-0.30%
2021/04/06	35	48.00	2	48.00	48.00	33	5,075	0.65%
2021/04/01	3	47.80	0	0.00	47.75	3	5,204	0.06%
2021/03/30	0	0.00	2	48.00	48.40	-2	5,393	-0.04%
2021/03/25	3	48.50	15	48.83	48.40	-12	5,565	-0.22%
2021/03/24	0	0.00	23	48.43	48.50	-23	5,578	-0.41%
2021/03/23	1	48.50	10	48.70	48.90	-9	5,660	-0.16%
2021/03/22	0	0.00	17	48.80	48.85	-17	5,619	-0.30%
2021/03/19	13	48.26	1	48.25	48.30	12	5,702	0.21%
2021/03/18	5	48.00	0	0.00	48.05	5	6,029	0.08%
2021/03/17	1	47.15	36	48.27	47.85	-35	6,604	-0.53%
2021/03/16	0	0.00	0	47.25	47.05	0	6,611	0.00%
2021/03/15	10	46.95	0	0.00	47.15	10	6,635	0.15%
2021/03/12	0	0.00	1	46.70	46.85	-1	6,717	-0.01%
2021/03/11	25	46.58	0	0.00	46.60	25	6,795	0.37%
2021/03/09	11	45.51	0	0.00	46.10	11	6,962	0.16%
2021/03/04	0	0.00	10	46.80	46.80	-10	7,064	-0.14%
2021/03/03	1	47.05	0	0.00	47.15	1	7,089	0.01%
2021/03/02	6	46.66	10	47.03	46.30	-4	7,058	-0.06%
2021/02/26	0	0.00	30	46.80	46.95	-30	7,067	-0.42%
2021/02/25	0	0.00	1	47.05	47.15	-1	7,192	-0.01%
2021/02/24	0	0.00	10	47.20	46.80	-10	7,232	-0.14%
2021/02/23	10	47.45	13	47.51	47.50	-3	7,210	-0.04%
2021/02/22	1	46.95	20	47.16	47.55	-19	7,116	-0.27%
2021/02/19	2	45.88	1	45.75	46.45	1	7,059	0.01%
2021/02/04	5	44.50	1	44.30	44.45	4	7,126	0.06%
2021/02/03	6	44.41	0	0.00	44.35	6	7,123	0.08%
2021/02/02	25	44.84	1	44.85	44.80	24	7,118	0.34%
2021/02/01	0	0.00	1	44.05	44.50	-1	7,110	-0.01%
2021/01/29	0	0.00	1	44.95	44.85	-1	7,089	-0.01%
2021/01/28	5	45.95	1.1	45.90	45.90	3.9	7,043	0.06%
2021/01/27	0	0.00	5	46.60	46.75	-5	7,024	-0.07%
2021/01/26	1	47.30	20	46.51	46.50	-19	7,000	-0.27%
2021/01/25	14	46.45	10	46.90	47.00	4	6,957	0.06%
2021/01/22	1	44.65	16	45.84	45.80	-15	6,817	-0.22%
2021/01/21	22	43.99	0	0.00	44.05	22	6,744	0.33%
2021/01/20	33	45.00	0	0.00	44.60	33	6,668	0.49%
2021/01/19	10	46.30	2	46.30	46.20	8	6,593	0.12%
2021/01/18	6	45.62	1	46.00	46.15	5	6,568	0.08%
2021/01/15	44	47.94	0	0.00	47.25	44	6,499	0.68%
2021/01/14	10	49.45	4	48.90	49.25	6	6,351	0.09%
2021/01/13	1	47.80	6	48.02	47.90	-5	6,186	-0.08%
2021/01/12	11	47.85	10	48.05	47.65	1	6,282	0.02%
2021/01/11	0	0.00	5	48.40	48.25	-5	6,268	-0.08%
2021/01/08	5	47.64	2	47.83	47.85	3	6,230	0.05%
2021/01/07	21	48.60	11	48.64	48.25	10	6,210	0.16%
2021/01/06	20	49.39	24	48.25	48.55	-4	6,109	-0.07%
2021/01/05	1	48.90	14	48.95	48.80	-13	5,670	-0.23%
2021/01/04	25	48.69	13	49.41	48.50	12	5,539	0.22%
2020/12/31	21	47.12	0	0.00	47.10	21	5,229	0.40%
2020/12/30	5	46.60	3	47.18	47.40	2	5,203	0.04%
2020/12/29	3	47.27	1	46.90	46.95	2	5,154	0.04%
2020/12/28	6	48.23	7	48.17	48.10	-1	5,077	-0.02%
2020/12/25	13	47.59	4	47.49	48.50	9	4,927	0.18%
2020/12/24	0	0.00	1	46.90	46.80	-1	4,727	-0.02%
2020/12/23	4	47.15	12	46.63	47.05	-8	4,716	-0.17%
2020/12/22	3	46.02	22	45.95	45.80	-19	4,700	-0.40%
2020/12/21	1	46.65	2	47.15	47.10	-1	4,638	-0.02%
2020/12/18	1	46.65	3	46.87	46.30	-2	4,550	-0.04%
2020/12/17	25	46.18	104	46.73	46.70	-79	4,507	-1.75%	大賣/
2020/12/16	3	46.98	11	47.45	47.40	-8	4,408	-0.18%
2020/12/15	3	47.65	5	47.40	46.60	-2	4,289	-0.05%
2020/12/14	9	47.82	9	48.02	48.20	0	4,139	0.00%
2020/12/11	60	46.96	80	47.47	47.60	-20	3,748	-0.53%
2020/12/10	2	44.10	0	0.00	44.55	2	3,138	0.06%
2020/12/09	0	0.00	20	43.80	43.85	-20	3,034	-0.66%
2020/12/08	20	44.30	3	44.12	44.20	17	3,034	0.56%
2020/12/07	0	0.00	3	44.08	44.40	-3	2,953	-0.10%
2020/12/04	1	43.85	0	0.00	44.00	1	2,895	0.03%
2020/12/03	10	44.65	11	44.06	44.20	-1	2,851	-0.04%
2020/12/02	5	43.63	5	43.63	43.60	0	2,768	0.00%
2020/11/30	9	43.42	1	43.40	42.90	8	2,867	0.28%
2020/11/26	7	42.70	1	42.60	42.65	6	2,960	0.20%
2020/11/24	1	43.30	7	43.29	42.65	-6	2,981	-0.20%
2020/11/23	2	42.50	1	42.55	42.55	1	2,876	0.03%
2020/11/19	1	42.05	1	42.15	42.10	0	2,893	0.00%
2020/11/16	0	0.00	1	41.70	41.60	-1	3,284	-0.03%
2020/11/12	0	0.00	1	41.75	41.50	-1	3,711	-0.03%
2020/11/11	1	40.85	0	0.00	41.05	1	3,734	0.03%
2020/11/09	1	40.90	2	40.83	40.75	-1	3,763	-0.03%
2020/11/05	0	0.00	1	40.65	40.75	-1	3,879	-0.03%
2020/11/04	1	40.80	1	40.80	40.65	0	3,907	0.00%
2020/11/03	0	0.00	2	40.55	40.60	-2	4,019	-0.05%
2020/11/02	4	40.13	0	0.00	40.05	4	4,074	0.10%
2020/10/30	3	40.40	0	0.00	40.40	3	4,138	0.07%
2020/10/29	1	40.60	9	40.84	41.00	-8	4,260	-0.19%
2020/10/27	1	42.25	0	0.00	42.25	1	4,271	0.02%
2020/10/26	0	0.00	1	41.80	42.30	-1	4,270	-0.02%
2020/10/23	1	41.80	0	0.00	41.95	1	4,283	0.02%
2020/10/22	1	41.80	1	41.90	42.10	0	4,342	0.00%
2020/10/21	2	41.90	0	0.00	42.05	2	4,348	0.05%
2020/10/20	1	42.20	3	42.95	42.30	-2	4,456	-0.04%
2020/10/19	2	42.53	12	42.73	42.85	-10	4,359	-0.23%
2020/10/16	0	0.00	6	41.88	41.05	-6	4,377	-0.14%
2020/10/08	2	41.35	2	41.25	41.30	0	4,945	0.00%
2020/10/06	2	41.25	3	41.45	41.25	-1	5,135	-0.02%
2020/09/28	0	0.00	2	41.05	41.05	-2	5,978	-0.03%
2020/09/25	9	41.19	3	41.43	41.20	6	6,077	0.10%
2020/09/18	0	0.00	2	41.50	41.75	-2	6,300	-0.03%
2020/09/17	0	0.00	2	41.40	41.35	-2	6,348	-0.03%
2020/09/15	2	41.40	0	41.35	41.55	2	6,828	0.03%
2020/09/14	0	0.00	1	40.60	41.40	-1	6,860	-0.01%
2020/09/11	4	40.09	1	40.15	40.10	3	6,849	0.04%
2020/09/08	3	41.50	0	0.00	41.65	3	6,812	0.04%
2020/09/04	3	42.30	5	42.37	42.60	-2	6,795	-0.03%
2020/09/03	3	43.42	1	43.60	43.10	2	6,761	0.03%
2020/09/02	3	43.43	10	42.80	42.80	-7	6,641	-0.11%
2020/09/01	9	42.88	17	42.84	43.10	-8	6,643	-0.12%
2020/08/28	2	41.85	10	42.10	42.00	-8	6,577	-0.12%
2020/08/26	4	42.34	0	0.00	42.25	4	6,550	0.06%
2020/08/25	10	42.20	1	42.25	42.25	9	6,525	0.14%
2020/08/24	3	42.62	10	42.75	42.75	-7	6,469	-0.11%
2020/08/21	3	42.63	15	43.10	42.85	-12	6,403	-0.19%
2020/08/20	10	40.00	7	41.26	40.90	3	6,284	0.05%
2020/08/19	18	43.33	11	43.44	43.25	7	6,081	0.12%
2020/08/18	3	40.98	20	40.93	41.85	-17	5,739	-0.30%
2020/08/17	0	0.00	1	41.25	41.35	-1	5,670	-0.02%
2020/08/14	0	0.00	2	40.10	40.20	-2	5,639	-0.04%
2020/08/13	10	40.35	2	41.10	40.40	8	5,632	0.14%
2020/08/12	7	40.48	0	0.00	40.70	7	5,622	0.12%
2020/08/11	1	39.90	1	40.55	40.00	0	5,566	0.00%
2020/08/10	17	40.85	1	41.00	41.00	16	5,553	0.29%
2020/08/06	1	40.90	1	41.70	41.05	0	5,466	0.00%
2020/08/05	0	0.00	1	41.20	41.45	-1	5,439	-0.02%
2020/08/04	5	40.73	1	41.35	40.85	4	5,472	0.07%
2020/08/03	12	40.45	20	40.56	40.50	-8	5,366	-0.15%
2020/07/30	0	0.00	5	39.60	39.80	-5	5,370	-0.09%
2020/07/29	5	39.80	0	0.00	39.35	5	5,379	0.09%
2020/07/28	15	39.01	3	39.05	39.00	12	5,409	0.22%
2020/07/27	19	40.36	0	0.00	39.90	19	5,528	0.34%
2020/07/24	9	41.51	7	42.16	41.50	2	5,541	0.04%
2020/07/23	0	0.00	30	41.73	42.35	-30	5,432	-0.55%
2020/07/22	9	41.39	23	41.63	41.35	-14	5,414	-0.26%
2020/07/21	4	43.48	20	43.60	43.50	-16	5,327	-0.30%
2020/07/20	5	43.98	112	43.96	43.95	-107	5,169	-2.07%	大賣/鉅額交易
2020/07/17	21	44.74	5	45.00	44.55	16	5,089	0.31%
2020/07/16	14	44.27	3	44.65	44.50	11	4,903	0.22%
2020/07/15	0	0.00	1	43.60	43.45	-1	4,803	-0.02%
2020/07/14	0	0.00	32	44.01	44.10	-32	4,776	-0.67%
2020/07/13	1	44.10	14	44.37	44.40	-13	4,729	-0.27%
2020/07/10	19	44.66	19	44.33	44.45	0	4,649	0.00%
2020/07/09	6	43.31	25	43.39	43.75	-19	4,245	-0.45%
2020/07/08	0	0.00	8	41.98	42.00	-8	4,064	-0.20%
2020/07/07	6	41.94	2	41.73	42.00	4	4,020	0.10%
2020/07/06	3	41.17	12	40.88	41.25	-9	3,895	-0.23%
2020/07/03	23	40.16	1	40.75	40.25	22	3,836	0.57%
2020/07/02	3	40.18	0	0.00	40.40	3	3,898	0.08%
2020/07/01	26	40.13	1	40.15	40.05	25	3,958	0.63%
2020/06/30	0	0.00	2	39.45	39.90	-2	3,875	-0.05%
2020/06/29	2	38.28	0	0.00	38.35	2	3,815	0.05%
2020/06/24	2	39.28	2	39.40	39.05	0	3,795	0.00%
2020/06/23	55	39.25	165	38.95	39.40	-110	3,794	-2.90%	大賣/鉅額交易
2020/06/22	121	39.67	17	39.49	40.00	104	3,668	2.84%	大買/鉅額交易
2020/06/19	0	0.00	3	38.50	38.45	-3	3,386	-0.09%
2020/06/17	2	37.90	1	38.00	37.80	1	3,348	0.03%
2020/06/16	0	0.00	2	37.75	38.00	-2	3,368	-0.06%
2020/06/15	2	36.65	0	0.00	36.60	2	3,404	0.06%
2020/06/12	3	36.70	0	0.00	36.90	3	3,425	0.09%
2020/06/11	2	37.55	3	37.80	37.35	-1	3,458	-0.03%
2020/06/10	0	0.00	1	37.70	37.95	-1	3,500	-0.03%
2020/06/09	4	37.84	11	37.87	37.80	-7	3,634	-0.19%
2020/06/08	3	38.17	15	37.99	38.20	-12	3,693	-0.32%
2020/06/05	5	38.38	19	38.32	38.75	-14	3,634	-0.39%
2020/06/04	9	37.94	3	38.03	37.95	6	3,598	0.17%
2020/06/03	2	37.68	10	37.64	37.70	-8	3,619	-0.22%
2020/06/02	6	37.31	0	0.00	37.40	6	3,603	0.17%
2020/06/01	3	37.15	0	0.00	37.10	3	3,607	0.08%
2020/05/28	6	37.04	1	37.40	36.70	5	3,613	0.14%
2020/05/27	44	37.54	0	0.00	37.35	44	3,604	1.22%
2020/05/26	3.3	36.95	0	0.00	37.00	3.3	3,549	0.09%
2020/05/22	1	36.40	1	36.35	36.05	0	3,507	0.00%
2020/05/21	5	36.50	0	0.00	36.50	5	3,494	0.14%
2020/05/20	5	36.20	6	36.35	36.10	-1	3,488	-0.03%
2020/05/19	5	36.30	0	0.00	36.25	5	3,493	0.14%
2020/05/18	7	36.28	2	36.20	36.10	5	3,519	0.14%
2020/05/15	6	36.39	0	0.00	36.35	6	3,531	0.17%
2020/05/14	8	37.38	12	37.59	37.10	-4	3,515	-0.11%
2020/05/13	4	37.88	10	37.80	37.95	-6	3,509	-0.17%
2020/05/12	18	38.03	7	38.41	38.20	11	3,502	0.31%
2020/05/11	6	38.56	9	38.71	38.60	-3	3,486	-0.09%
2020/05/08	16	37.94	2	37.88	37.90	14	3,389	0.41%
2020/05/07	3	37.67	3	37.73	37.65	0	3,369	0.00%
2020/05/06	3	37.75	6	37.53	37.35	-3	3,364	-0.09%
2020/05/05	19	37.64	0	0.00	37.65	19	3,364	0.56%
2020/05/04	9	37.71	11	37.67	37.65	-2	3,364	-0.06%
2020/04/30	48	38.46	5	38.40	38.45	43	3,359	1.28%
2020/04/29	14	36.40	2	36.30	37.10	12	3,229	0.37%
2020/04/28	5	36.26	3	36.33	36.30	2	3,230	0.06%
2020/04/27	0	0.00	6	35.98	36.00	-6	3,293	-0.18%
2020/04/24	9	36.25	5	36.15	35.75	4	3,281	0.12%
2020/04/23	10	35.76	14	35.93	35.85	-4	3,191	-0.13%
2020/04/22	1	34.60	29	34.00	34.55	-28	3,150	-0.89%
2020/04/21	2	34.50	13	34.65	34.25	-11	3,148	-0.35%
2020/04/20	0	0.00	6	35.43	35.45	-6	3,167	-0.19%
2020/04/17	13	35.85	0	0.00	35.20	13	3,171	0.41%
2020/04/16	1	34.80	1	34.95	35.55	0	3,164	0.00%
2020/04/15	0	0.00	22	35.07	35.10	-22	3,179	-0.69%
2020/04/14	7	34.94	0	0.00	34.90	7	3,204	0.22%
2020/04/13	2	34.58	5	34.65	34.50	-3	3,247	-0.09%
2020/04/10	0	0.00	1	34.50	34.65	-1	3,279	-0.03%
2020/04/09	9	34.87	5	34.50	34.40	4	3,353	0.12%
2020/04/08	5	34.60	6	34.63	35.00	-1	3,473	-0.03%
2020/04/07	8	34.63	10	34.60	34.90	-2	3,459	-0.06%
2020/04/06	9	32.18	4	31.81	32.75	5	3,453	0.14%
2020/04/01	21	29.63	1	29.70	29.80	20	3,570	0.56%
2020/03/31	5	29.30	2	29.25	29.25	3	3,641	0.08%
2020/03/30	1	29.20	12	29.25	29.50	-11	3,626	-0.30%
2020/03/27	4	28.88	2	28.90	28.90	2	3,612	0.06%
2020/03/26	0	0.00	26	28.32	28.70	-26	3,601	-0.72%
2020/03/25	10	27.93	1	28.25	27.70	9	3,579	0.25%
2020/03/24	5	26.74	0	0.00	26.80	5	3,562	0.14%
2020/03/23	5	25.10	0	0.00	25.00	5	3,583	0.14%
2020/03/20	3	25.12	2	24.60	25.70	1	3,597	0.03%
2020/03/19	2	24.98	1	24.80	23.40	1	3,583	0.03%
2020/03/18	11	27.17	2	26.78	26.00	9	3,620	0.25%
2020/03/17	12	27.07	2	26.85	26.90	10	3,842	0.26%
2020/03/16	12	28.16	2	28.75	27.80	10	3,911	0.26%
2020/03/13	12	28.36	8	28.94	28.45	4	4,071	0.10%
2020/03/12	6	31.52	3	33.90	31.50	3	4,017	0.07%
2020/03/10	0	0.00	2	34.50	35.05	-2	4,013	-0.05%
2020/03/09	13	35.18	10	35.40	35.00	3	4,066	0.07%
2020/03/06	18	36.85	0	0.00	36.75	18	4,173	0.43%
2020/03/05	7	37.66	16	37.59	37.65	-9	4,251	-0.21%
2020/03/04	6	36.73	1.2	36.65	37.00	4.8	4,308	0.11%
2020/03/02	2	36.70	5	36.30	36.50	-3	4,344	-0.07%
2020/02/27	6	37.37	4	37.29	37.20	2	4,385	0.05%
2020/02/26	0	0.00	5	38.35	38.20	-5	4,383	-0.11%
2020/02/20	1	39.00	0	0.00	38.75	1	4,492	0.02%
2020/02/19	0	0.00	2	38.80	38.85	-2	4,531	-0.04%
2020/02/18	3	38.10	23	38.15	38.10	-20	4,567	-0.44%
2020/02/17	5	38.65	0	0.00	38.80	5	4,685	0.11%
2020/02/14	14	39.39	3	39.35	39.40	11	5,007	0.22%
2020/02/13	1	38.95	0	0.00	38.85	1	5,135	0.02%
2020/02/12	11	39.25	0	0.00	39.25	11	5,342	0.21%
2020/02/11	4	38.88	0	0.00	38.90	4	5,467	0.07%
2020/02/10	4	37.68	58	37.46	38.00	-54	5,641	-0.96%
2020/02/07	2	38.73	14	38.71	38.60	-12	5,764	-0.21%
2020/02/06	0	0.00	11	39.50	39.40	-11	5,885	-0.19%
2020/02/05	4	39.03	21	38.91	38.90	-17	5,997	-0.28%
2020/02/04	7	39.09	3	39.10	39.40	4	6,363	0.06%
2020/02/03	1	38.15	3	36.80	38.00	-2	6,511	-0.03%
2020/01/31	4	39.58	0	0.00	39.80	4	6,658	0.06%
2020/01/30	4	40.70	1	41.10	40.30	3	6,867	0.04%
2020/01/17	1	44.80	1	44.80	44.75	0	7,059	0.00%
2020/01/16	1	44.65	4	44.56	44.70	-3	7,236	-0.04%
2020/01/15	0	0.00	10	44.18	44.10	-10	7,475	-0.13%
2020/01/14	4	44.45	11	44.40	44.45	-7	8,362	-0.08%
2020/01/10	11	42.93	0	0.00	43.40	11	8,464	0.13%
2020/01/09	8	43.25	1	43.40	43.20	7	8,509	0.08%
2020/01/08	3	43.63	50	42.98	43.25	-47	8,763	-0.54%
2020/01/07	5	42.91	5	43.00	43.00	0	8,956	0.00%
2020/01/06	3	44.80	1	44.20	44.15	2	9,363	0.02%
2020/01/03	15	45.46	4	45.55	45.35	11	9,819	0.11%
2020/01/02	18	46.00	11	46.33	45.90	7	10,112	0.07%
2019/12/31	3	45.80	3	46.22	45.80	0	10,155	0.00%
2019/12/30	12	46.15	18	46.06	46.10	-6	10,186	-0.06%
2019/12/27	7	45.68	44	45.66	46.00	-37	10,049	-0.37%
2019/12/26	5	44.04	17	44.97	44.80	-12	9,824	-0.12%
2019/12/25	10	43.75	10	43.80	43.85	0	9,696	0.00%
2019/12/24	1	43.75	1	43.75	43.85	0	9,720	0.00%
2019/12/23	10	43.87	1	44.00	43.75	9	9,746	0.09%
2019/12/20	0	0.00	7	43.47	43.45	-7	9,733	-0.07%
2019/12/19	63	43.22	2	43.35	43.20	61	9,735	0.63%
2019/12/18	15	43.59	0	0.00	43.40	15	9,748	0.15%
2019/12/17	0	0.00	8	44.01	43.90	-8	9,828	-0.08%
2019/12/16	1	44.00	16	44.03	44.10	-15	9,899	-0.15%
2019/12/13	0	0.00	5	44.10	43.70	-5	10,019	-0.05%
2019/12/12	83	45.69	2	45.75	44.65	81	9,924	0.82%
2019/12/11	5	45.00	17	45.21	45.25	-12	9,721	-0.12%
2019/12/10	11	44.95	7	45.00	44.80	4	9,684	0.04%
2019/12/09	6	44.13	2.1	43.99	43.85	3.9	9,488	0.04%
2019/12/06	2	44.10	0	0.00	44.15	2	9,472	0.02%
2019/12/05	2	43.18	1	43.45	43.30	1	9,755	0.01%
2019/12/03	10	43.55	2	44.40	43.90	8	9,913	0.08%
2019/12/02	9	43.68	2	43.65	43.50	7	9,777	0.07%
2019/11/29	9	42.79	7	42.84	43.15	2	9,734	0.02%
2019/11/26	5	43.20	0	0.00	43.50	5	9,652	0.05%
2019/11/22	5	42.50	0	0.00	42.35	5	9,644	0.05%
2019/11/21	2	42.00	0	0.00	42.60	2	9,690	0.02%
2019/11/20	1	43.10	0	0.00	42.35	1	9,701	0.01%
2019/11/19	5	43.30	0	0.00	43.20	5	9,746	0.05%
2019/11/18	5	43.25	1	43.30	43.50	4	9,730	0.04%
2019/11/15	12	42.73	8	42.98	43.05	4	9,742	0.04%
2019/11/14	6	42.28	10	41.61	42.20	-4	9,773	-0.04%
2019/11/13	28	42.66	43	42.23	42.10	-15	9,656	-0.16%
2019/11/12	27	44.91	34	44.82	44.65	-7	9,317	-0.08%
2019/11/11	36	45.44	24	45.19	45.20	12	9,183	0.13%
2019/11/08	13	44.90	28	45.37	45.70	-15	8,954	-0.17%
2019/11/07	14	44.80	6	45.03	44.95	8	8,821	0.09%
2019/11/06	46	44.87	5	44.86	44.60	41	8,649	0.47%
2019/11/05	31	43.93	1	44.00	44.05	30	8,518	0.35%
2019/11/04	7	44.89	4	45.34	45.00	3	8,393	0.04%
2019/11/01	35	46.24	18	46.41	45.90	17	8,267	0.21%
2019/10/31	3	45.67	16	45.43	45.70	-13	7,899	-0.16%
2019/10/30	14	45.05	14	45.29	45.00	0	7,712	0.00%
2019/10/29	21	45.14	11	45.14	44.75	10	7,522	0.13%
2019/10/28	10	44.49	11	44.40	44.20	-1	7,296	-0.01%
2019/10/25	4	43.93	0	0.00	43.80	4	7,172	0.06%
2019/10/24	34	45.11	33	44.65	44.80	1	7,057	0.01%
2019/10/23	32	46.04	22.1	46.24	45.05	9.9	6,886	0.14%
2019/10/22	29	46.62	41	46.89	46.00	-12	6,665	-0.18%
2019/10/21	6	43.82	9	43.84	44.00	-3	5,805	-0.05%
2019/10/18	4	43.45	30	43.60	43.60	-26	5,744	-0.45%
2019/10/16	20	43.94	30	43.98	43.05	-10	5,626	-0.18%
2019/10/15	33	43.27	8.1	44.60	43.30	24.9	5,344	0.47%
2019/10/14	23	43.70	30	44.04	44.55	-7	5,150	-0.14%
2019/10/09	10	39.59	27	39.59	40.50	-17	4,702	-0.36%
2019/10/08	9	38.75	37	38.93	38.50	-28	4,309	-0.65%
2019/10/07	34	37.18	4	37.39	37.35	30	4,173	0.72%
2019/10/03	1	35.05	0	0.00	35.05	1	3,990	0.03%
2019/10/01	0	0.00	3	35.03	35.20	-3	3,992	-0.08%
2019/09/27	17	34.74	0	0.00	34.80	17	4,004	0.42%
2019/09/26	20	35.53	0	0.00	35.60	20	3,976	0.50%
2019/09/25	1	35.20	0	0.00	35.55	1	3,944	0.03%
2019/09/24	0	0.00	10	36.13	36.00	-10	3,936	-0.25%
2019/09/20	2	36.83	3	36.42	36.10	-1	3,869	-0.03%
2019/09/19	2	36.60	10	36.40	36.50	-8	3,745	-0.21%
2019/09/18	4	36.33	0	0.00	37.00	4	3,653	0.11%
2019/09/17	2	35.63	22	35.72	35.55	-20	3,510	-0.57%
2019/09/16	0	0.00	1	35.80	35.95	-1	3,567	-0.03%
2019/09/12	27	35.55	0	0.00	36.15	27	3,531	0.76%
2019/09/11	6	34.56	0	0.00	34.70	6	3,454	0.17%
2019/09/10	22	35.11	4	35.06	34.80	18	3,423	0.53%
2019/09/09	14	36.43	6.1	37.08	35.70	7.9	3,350	0.24%
2019/09/06	3	35.73	20	36.23	36.60	-17	3,022	-0.56%
2019/09/05	7	35.11	2	35.15	34.85	5	2,852	0.18%
2019/09/04	5	34.90	2.1	35.06	35.20	2.9	2,855	0.10%
2019/09/03	4	35.24	1	35.15	35.20	3	2,837	0.11%
2019/09/02	2	34.73	0	0.00	34.80	2	2,785	0.07%
2019/08/30	3	34.85	1	34.90	34.65	2	2,772	0.07%
2019/08/29	5	34.30	6	34.50	34.50	-1	2,747	-0.04%
2019/08/28	0	0.00	2	33.85	34.30	-2	2,732	-0.07%
2019/08/27	10	33.96	0	0.00	33.75	10	2,691	0.37%
2019/08/26	10	33.49	36	33.35	33.35	-26	2,671	-0.97%
2019/08/23	5	35.46	5	35.49	35.30	0	2,631	0.00%
2019/08/22	3	35.50	13	35.63	35.75	-10	2,602	-0.38%
2019/08/21	2	34.80	36	35.05	34.85	-34	2,522	-1.35%
2019/08/20	5	35.05	27	35.00	35.05	-22	2,497	-0.88%
2019/08/19	12	34.93	39	35.08	35.05	-27	2,432	-1.11%
2019/08/16	16	32.78	20	32.78	32.90	-4	2,354	-0.17%
2019/08/15	0	0.00	23	31.27	31.60	-23	2,333	-0.99%
2019/08/14	47	32.26	0	0.00	31.85	47	2,345	2.00%
2019/08/12	5	31.95	0	0.00	31.90	5	2,381	0.21%
2019/08/08	1	32.15	2	31.93	32.00	-1	2,394	-0.04%
2019/08/07	16	31.15	0	0.00	31.05	16	2,406	0.66%
2019/08/06	14	30.46	2	29.58	30.50	12	2,497	0.48%
2019/08/05	22	30.93	11	31.04	30.80	11	2,551	0.43%
2019/08/02	33	31.94	0	0.00	31.80	33	2,666	1.24%
2019/08/01	3	33.53	0	0.00	33.35	3	2,703	0.11%
2019/07/31	2	33.40	47	33.65	34.00	-45	2,807	-1.60%
2019/07/30	1	35.00	66	35.00	35.15	-65	2,822	-2.30%
2019/07/29	6	35.84	13	35.80	35.65	-7	2,808	-0.25%
2019/07/26	7	35.61	8	35.72	35.70	-1	2,837	-0.04%
2019/07/25	4	35.08	0	0.00	35.30	4	2,875	0.14%
2019/07/24	7	34.79	1	35.00	34.65	6	2,889	0.21%
2019/07/23	12	35.48	2.3	35.42	35.15	9.7	2,959	0.33%
2019/07/22	2	35.50	1	35.20	35.15	1	3,052	0.03%
2019/07/19	10	35.30	0	0.00	35.10	10	3,036	0.33%
2019/07/18	2.3	35.49	0	0.00	34.90	2.3	3,040	0.08%
2019/07/17	3	34.88	0	0.00	35.20	3	3,007	0.10%
2019/07/16	16	35.43	3	35.53	35.10	13	3,048	0.43%
2019/07/15	14	35.17	3	35.10	35.15	11	3,079	0.36%
2019/07/12	5	35.70	0	0.00	35.80	5	3,119	0.16%
2019/07/11	8	36.25	24	36.32	36.80	-16	3,099	-0.52%
2019/07/10	7	35.21	38.1	34.80	35.80	-31.1	2,908	-1.07%
2019/07/09	0	0.00	5	32.45	32.55	-5	2,876	-0.17%
2019/07/05	5	33.20	5	32.95	32.80	0	3,075	0.00%
2019/07/04	10	32.40	7	32.86	32.90	3	3,180	0.09%
2019/07/02	7	32.29	15	32.33	32.30	-8	3,420	-0.23%
2019/07/01	5	32.46	0	0.00	32.60	5	3,839	0.13%
2019/06/28	0	0.00	1	31.75	31.65	-1	3,864	-0.03%
2019/06/27	0.1	31.75	0	0.00	31.70	0.1	3,904	0.00%
2019/06/26	0	0.00	2	31.40	31.45	-2	3,933	-0.05%
2019/06/25	3	31.55	1	31.55	31.45	2	4,004	0.05%
2019/06/24	10	31.90	0	0.00	32.00	10	4,174	0.24%
2019/06/21	6	32.90	6	32.74	31.70	0	4,317	0.00%
2019/06/20	0	0.00	7	32.26	32.35	-7	4,331	-0.16%
2019/06/18	5	30.85	0	0.00	31.00	5	4,417	0.11%
2019/06/17	3	31.57	5	31.00	31.00	-2	4,482	-0.04%
2019/06/13	8	31.89	63	31.70	31.50	-55	4,625	-1.19%
2019/06/12	5.5	32.81	9	32.87	32.95	-3.5	4,701	-0.08%
2019/06/11	61	31.65	1	31.15	31.15	60	4,830	1.24%
2019/06/10	0	0.00	1	31.00	31.00	-1	5,174	-0.02%
2019/05/31	0.3	32.05	5	32.25	32.05	-4.7	6,806	-0.07%
2019/05/30	0	0.00	1	31.35	31.40	-1	7,087	-0.01%
2019/05/29	6	30.78	0	0.00	30.75	6	7,135	0.08%
2019/05/24	0	0.00	1	31.65	31.60	-1	7,203	-0.01%
2019/05/22	10	32.38	0	0.00	32.20	10	7,189	0.14%
2019/05/21	0	0.00	1	32.75	32.65	-1	7,196	-0.01%
2019/05/17	1	32.20	0	0.00	31.55	1	7,296	0.01%
2019/05/15	3	33.97	1	34.00	33.95	2	7,297	0.03%
2019/05/14	7	32.37	1	32.30	33.00	6	7,285	0.08%
2019/05/13	2	32.93	0	0.00	32.80	2	7,185	0.03%
2019/05/10	6	33.71	4	35.50	33.70	2	7,109	0.03%
2019/05/09	8	35.47	6	35.20	35.45	2	6,976	0.03%
2019/05/08	32	35.84	5	36.24	35.35	27	6,904	0.39%
2019/05/07	10	37.55	1	38.25	37.35	9	6,796	0.13%
2019/05/06	6	37.89	0	0.00	37.90	6	6,747	0.09%
2019/04/29	1	38.55	4	37.99	37.50	-3	6,501	-0.05%
2019/04/26	12	38.80	2	38.90	38.95	10	6,379	0.16%
2019/04/24	8	37.88	0	0.00	37.85	8	6,232	0.13%
2019/04/23	3	38.45	0	0.00	37.95	3	6,208	0.05%
2019/04/22	12	38.70	0	0.00	38.65	12	6,181	0.19%
2019/04/19	38	37.96	12	37.53	37.70	26	6,119	0.42%
2019/04/18	25	38.77	11	38.21	38.25	14	6,016	0.23%
2019/04/17	7	39.75	0	0.00	39.20	7	5,932	0.12%
2019/04/16	6	39.55	0	0.00	39.50	6	5,834	0.10%
2019/04/15	1	40.20	0	0.00	40.20	1	5,761	0.02%
2019/04/12	6	39.09	0	0.00	38.95	6	5,677	0.11%
2019/04/11	5	41.55	75	40.37	40.05	-70	5,554	-1.26%
2019/04/10	34	43.53	8	41.90	41.10	26	5,459	0.48%
2019/04/09	9	42.89	0	0.00	42.90	9	5,339	0.17%
2019/04/08	10	45.30	110	43.85	43.05	-100	5,252	-1.90%	大賣/
2019/04/03	6	42.81	73	43.34	43.45	-67	5,053	-1.33%
2019/04/02	2	40.03	70	39.34	39.50	-68	4,620	-1.47%
2019/04/01	1	38.80	6	39.25	39.00	-5	4,567	-0.11%
2019/03/29	5	39.21	2	39.28	39.20	3	4,523	0.07%
2019/03/27	6	40.19	4	40.26	40.75	2	4,438	0.05%
2019/03/26	67	39.06	19	39.71	39.00	48	4,258	1.13%
2019/03/25	2	38.10	3	38.20	38.00	-1	4,125	-0.02%
2019/03/22	0	0.00	13	38.67	38.25	-13	4,042	-0.32%
2019/03/21	2	38.45	36	38.23	38.65	-34	3,975	-0.86%
2019/03/20	2	38.30	22	38.50	38.15	-20	3,961	-0.50%
2019/03/19	11	38.25	3	38.50	38.00	8	3,894	0.21%
2019/03/18	1	37.90	25	38.47	38.65	-24	3,804	-0.63%
2019/03/15	16	39.52	1	39.10	38.50	15	3,726	0.40%
2019/03/14	11	40.25	37	40.11	40.65	-26	3,582	-0.73%
2019/03/13	65	39.07	33	39.88	40.30	32	3,419	0.94%
2019/03/12	48	38.97	49	38.46	37.55	-1	3,078	-0.03%
2019/03/11	113	37.37	79	37.74	38.60	34	2,521	1.35%	大買/
2019/03/08	2	34.58	2	34.90	35.10	0	2,187	0.00%
2019/03/07	7	34.57	14	34.63	35.10	-7	2,108	-0.33%
2019/03/06	23	34.39	47	34.46	34.70	-24	1,888	-1.27%
2019/03/05	2	32.03	8	32.02	31.95	-6	1,550	-0.39%
2019/02/27	0	0.00	6	28.92	28.80	-6	1,193	-0.50%
2019/02/26	20	28.49	85	28.63	28.35	-65	1,179	-5.51%
2019/02/22	14	27.40	1	27.60	27.30	13	1,125	1.15%
2019/02/21	0	0.00	1	27.95	27.95	-1	1,133	-0.09%
2019/02/20	10	27.75	10	28.00	28.10	0	1,163	0.00%
2019/02/19	8	27.90	0	0.00	28.00	8	1,301	0.61%
2019/02/18	5	27.80	4	27.86	28.00	1	1,411	0.07%
2019/02/15	7	25.89	24	25.58	26.90	-17	1,301	-1.31%
2019/02/14	1	25.10	5	25.40	25.20	-4	1,242	-0.32%
2019/02/13	1	25.20	28	24.98	25.05	-27	1,222	-2.21%
2019/02/12	0	0.00	15	24.20	24.65	-15	1,190	-1.26%
2019/02/11	2	24.10	0	0.00	24.05	2	1,182	0.17%
2019/01/28	5	24.30	0	0.00	24.40	5	1,180	0.42%
2019/01/24	10	24.04	0	0.00	23.70	10	1,171	0.85%
2019/01/23	3	23.70	0	0.00	23.70	3	1,175	0.26%
2019/01/18	0	0.00	1	23.90	23.90	-1	1,193	-0.08%
2019/01/09	0.1	23.25	0	0.00	23.40	0.1	1,234	0.01%
2019/01/08	1	22.95	0	0.00	22.95	1	1,237	0.08%
2019/01/04	0	0.00	20	22.40	22.50	-20	1,256	-1.59%
2018/12/27	5	23.90	0	0.00	23.80	5	1,344	0.37%
2018/12/22	0	0.00	10	23.75	23.70	-10	1,351	-0.74%
2018/12/21	1	22.80	0	0.00	23.50	1	1,362	0.07%
2018/12/20	0	0.00	20	23.05	22.95	-20	1,353	-1.48%
2018/12/19	1	23.80	0	0.00	23.70	1	1,348	0.07%
2018/12/17	31	24.39	0	0.00	24.35	31	1,433	2.16%
2018/12/14	35	24.60	0	0.00	24.60	35	1,449	2.41%
2018/12/11	1	24.20	1	24.25	24.20	0	1,432	0.00%
2018/12/10	1	24.25	0	0.00	24.15	1	1,439	0.07%
2018/12/06	0	0.00	5	24.35	24.30	-5	1,444	-0.35%
2018/12/05	0	0.00	5	25.50	25.40	-5	1,438	-0.35%
2018/12/03	0	0.00	70	25.08	25.25	-70	1,434	-4.88%
2018/11/28	5	24.50	0	0.00	24.55	5	1,362	0.37%
2018/11/23	1	24.05	0	0.00	24.15	1	1,337	0.07%
2018/11/22	10	24.53	1	24.60	24.35	9	1,335	0.67%
2018/11/21	0	0.00	10	24.13	24.10	-10	1,312	-0.76%
2018/11/20	0	0.00	1	24.05	24.15	-1	1,301	-0.08%
2018/11/19	29	23.98	0	0.00	24.10	29	1,272	2.28%
2018/11/16	18	23.64	12	24.02	24.00	6	1,240	0.48%
2018/11/15	7	23.45	3	23.42	23.45	4	1,079	0.37%
2018/11/13	0	0.00	4	21.55	21.60	-4	952	-0.42%
2018/11/12	0	0.00	3	21.75	21.80	-3	962	-0.31%
2018/11/09	0	0.00	1	21.40	21.55	-1	976	-0.10%
2018/11/08	2	21.70	21	21.80	21.75	-19	1,037	-1.83%
2018/11/07	2	21.20	0	0.00	21.55	2	1,040	0.19%
2018/11/06	9	21.52	5	21.35	21.25	4	1,060	0.38%
2018/11/02	6	21.90	0	0.00	21.75	6	1,074	0.56%
2018/11/01	1	21.85	1	21.80	21.75	0	1,075	0.00%
2018/10/31	0	0.00	5	21.35	21.30	-5	1,071	-0.47%
2018/10/30	2	20.65	5	20.75	20.70	-3	1,073	-0.28%
2018/10/29	2	20.10	6	20.35	20.35	-4	1,085	-0.37%
2018/10/26	5	20.35	1	20.15	20.15	4	1,103	0.36%
2018/10/25	1	20.20	5	20.55	20.30	-4	1,130	-0.35%
2018/10/24	1	20.85	0	0.00	20.85	1	1,128	0.09%
2018/10/23	6	21.03	0	0.00	20.80	6	1,131	0.53%
2018/10/22	1	20.90	2	20.85	21.35	-1	1,137	-0.09%
2018/10/19	9	21.13	13	21.20	21.10	-4	1,134	-0.35%
2018/10/17	5	22.00	0	0.00	21.95	5	1,112	0.45%
2018/10/16	3	22.28	0	0.00	21.90	3	1,109	0.27%
2018/10/15	21	22.30	0	0.00	22.05	21	1,106	1.90%
2018/10/12	8	21.78	0	0.00	21.75	8	1,115	0.72%
2018/10/11	1	21.90	6	21.85	21.85	-5	1,110	-0.45%
2018/10/09	1	24.05	0	0.00	24.25	1	1,064	0.09%
2018/10/08	20.1	24.00	7	23.98	24.20	13.1	1,059	1.24%
2018/10/05	20	24.50	0	0.00	24.30	20	1,052	1.90%
2018/10/04	7	25.90	0	0.00	25.85	7	1,025	0.68%
2018/10/03	0	0.00	5	26.20	26.05	-5	1,021	-0.49%
2018/10/01	6	26.21	0	0.00	26.20	6	1,030	0.58%
2018/09/27	13	25.98	0	0.00	25.95	13	1,038	1.25%
2018/09/26	10	26.00	0	0.00	26.10	10	1,034	0.97%
2018/09/25	1	25.90	0	0.00	25.90	1	1,029	0.10%
2018/09/20	5	26.59	0	0.00	26.50	5	936	0.53%
2018/09/19	2	26.95	0	0.00	26.85	2	918	0.22%
2018/09/18	14	27.41	0	0.00	27.20	14	916	1.53%
2018/09/17	1	27.95	0	0.00	28.20	1	920	0.11%
2018/09/14	3	26.88	2	27.35	27.40	1	919	0.11%
2018/09/12	2	26.75	0	0.00	26.95	2	926	0.22%
2018/09/11	5	27.00	0	0.00	26.95	5	927	0.54%
2018/09/10	0.1	27.20	1	27.00	27.05	-0.9	937	-0.10%
2018/09/06	5	27.50	0	0.00	27.50	5	917	0.55%
2018/09/05	12	27.77	0	0.00	27.75	12	944	1.27%
2018/09/03	1	28.00	1	28.00	27.90	0	959	0.00%
2018/08/31	8	27.99	1	28.15	28.05	7	967	0.72%
2018/08/30	10	28.60	0	0.00	28.40	10	983	1.02%
2018/08/29	20	28.60	1	28.55	28.60	19	989	1.92%
2018/08/24	47	27.63	0	0.00	27.60	47	1,019	4.61%
2018/08/23	40	27.75	0	0.00	27.90	40	1,025	3.90%
2018/08/20	3	27.90	1	28.20	27.60	2	1,039	0.19%
2018/08/17	2	28.00	1	28.15	28.00	1	1,032	0.10%
2018/08/16	1	27.65	1	28.20	27.65	0	1,028	0.00%
2018/08/15	2	27.83	0	0.00	28.30	2	1,018	0.20%
2018/08/14	0	0.00	5	29.50	29.45	-5	964	-0.52%
2018/08/10	1	30.35	0	0.00	30.20	1	961	0.10%
2018/08/09	0	0.00	10	30.90	30.70	-10	973	-1.03%
2018/08/08	0	0.00	1	30.95	30.85	-1	1,059	-0.09%
2018/08/07	0	0.00	10	30.90	30.85	-10	1,063	-0.94%
2018/08/03	0	0.00	23	30.63	30.80	-23	1,063	-2.16%
2018/08/02	1	31.00	8	31.10	30.80	-7	1,054	-0.66%
2018/08/01	2.1	32.98	64	33.11	33.05	-61.9	1,061	-5.83%
2018/07/31	2.2	33.06	0	0.00	33.10	2.2	1,050	0.21%
2018/07/30	2	33.10	0	0.00	33.05	2	1,060	0.19%
2018/07/27	23	33.04	2	32.80	33.00	21	1,061	1.98%
2018/07/26	2	32.50	1	32.50	32.65	1	1,056	0.09%
2018/07/25	0	0.00	14	32.60	32.50	-14	1,058	-1.32%
2018/07/24	5	32.18	1	32.30	32.45	4	1,072	0.37%
2018/07/20	1	32.30	11	32.43	32.45	-10	1,087	-0.92%
2018/07/19	2	32.53	7	32.60	32.55	-5	1,094	-0.46%
2018/07/18	1	32.05	0	0.00	32.00	1	1,085	0.09%
2018/07/16	5	31.99	1	32.05	31.90	4	1,086	0.37%
2018/07/13	3	31.40	0	0.00	31.70	3	1,092	0.27%
2018/07/12	1	31.20	0	0.00	31.45	1	1,097	0.09%
2018/07/11	1	31.20	0	0.00	31.15	1	1,098	0.09%
2018/07/10	3	31.53	1	31.45	31.70	2	1,104	0.18%
2018/07/09	1	30.75	0	0.00	31.80	1	1,099	0.09%
2018/07/06	12	31.01	0	0.00	30.65	12	1,088	1.10%
2018/07/05	1	31.80	2	32.08	31.80	-1	1,073	-0.09%
2018/07/04	5	32.25	0	0.00	32.25	5	1,080	0.46%
2018/07/03	2	32.50	1	32.15	32.15	1	1,091	0.09%
2018/07/02	1	32.70	0	0.00	32.55	1	1,095	0.09%
2018/06/29	4	32.50	1	32.50	32.50	3	1,093	0.27%
2018/06/28	2	32.18	0	0.00	32.10	2	1,090	0.18%
2018/06/27	5	32.80	0.1	33.00	32.70	4.9	1,087	0.45%
2018/06/26	3	33.30	10	32.95	33.00	-7	1,081	-0.65%
2018/06/25	31	34.00	0	0.00	34.00	31	1,063	2.92%
2018/06/22	16	34.45	0	0.00	34.45	16	1,049	1.53%
2018/06/21	1	35.30	0	0.00	35.05	1	1,033	0.10%
2018/06/20	2	35.18	2	35.20	35.15	0	1,036	0.00%
2018/06/19	15	35.75	1	36.50	35.55	14	1,031	1.36%
2018/06/15	1	35.95	0	0.00	36.80	1	1,008	0.10%
2018/06/13	0	0.00	1	36.35	35.95	-1	991	-0.10%
2018/06/12	17	35.85	1	35.90	35.80	16	975	1.64%
2018/06/11	5	36.35	0	0.00	36.35	5	965	0.52%
2018/06/08	3	36.05	1	36.45	36.05	2	964	0.21%
2018/06/07	7	36.30	1	36.30	36.30	6	961	0.62%
2018/06/06	1	35.70	1	35.65	35.65	0	942	0.00%
2018/06/05	1	35.70	0	0.00	35.65	1	937	0.11%
2018/06/04	12	35.69	1	35.70	35.70	11	934	1.18%
2018/05/30	6	35.09	0	0.00	35.05	6	966	0.62%
2018/05/28	12	35.35	0	0.00	35.35	12	975	1.23%
2018/05/25	7	35.34	6	35.32	35.25	1	962	0.10%
2018/05/24	1	35.15	0	0.00	35.20	1	968	0.10%
2018/05/23	2	35.15	1	35.15	35.15	1	977	0.10%
2018/05/22	3	35.40	1	35.55	35.55	2	984	0.20%
2018/05/21	1	35.05	0	0.00	35.15	1	1,002	0.10%
2018/05/17	4	35.73	4	35.69	35.75	0	1,004	0.00%
2018/05/16	15	35.67	0	0.00	35.55	15	991	1.51%
2018/05/15	7	39.73	2	39.60	39.50	5	928	0.54%
2018/05/11	0	0.00	1	40.60	41.00	-1	988	-0.10%
2018/05/10	3	40.60	18	40.54	40.40	-15	996	-1.51%
2018/05/09	6	40.49	21	40.96	41.00	-15	998	-1.50%
2018/05/08	2	39.30	17	39.21	39.30	-15	986	-1.52%
2018/05/07	0	0.00	1	39.05	39.10	-1	982	-0.10%
2018/05/04	1	38.75	0	0.00	38.75	1	971	0.10%
2018/05/03	14	38.75	2	38.95	39.00	12	977	1.23%
2018/04/30	3	38.75	3	38.80	38.75	0	990	0.00%
2018/04/27	10	38.80	0	0.00	38.80	10	987	1.01%
2018/04/26	0	0.00	11	39.50	39.45	-11	994	-1.11%
2018/04/25	1	39.60	0	0.00	39.50	1	1,011	0.10%
2018/04/24	0	0.00	2	40.00	40.05	-2	1,006	-0.20%
2018/04/23	6	40.13	0	0.00	40.25	6	1,006	0.60%
2018/04/20	5	40.70	1	41.10	40.80	4	1,010	0.40%
2018/04/19	0	0.00	13	41.34	41.10	-13	1,015	-1.28%
2018/04/18	0	0.00	2	40.70	40.75	-2	1,017	-0.20%
2018/04/13	1	40.45	0	0.00	40.50	1	1,069	0.09%
2018/04/12	1	40.50	2	40.40	40.40	-1	1,109	-0.09%
2018/04/11	2	40.48	2	40.75	40.40	0	1,136	0.00%
2018/04/10	1	40.10	2	40.48	41.00	-1	1,165	-0.09%
2018/04/09	0	0.00	1	40.00	40.05	-1	1,182	-0.08%
2018/04/03	1	40.10	0	0.00	40.10	1	1,189	0.08%
2018/04/02	3	40.80	0	0.00	40.75	3	1,190	0.25%
2018/03/31	1	41.00	0	0.00	40.75	1	1,194	0.08%
2018/03/30	1	40.80	0	0.00	41.00	1	1,199	0.08%
2018/03/29	30	40.82	0	0.00	40.80	30	1,211	2.48%
2018/03/28	2	40.83	3	41.15	41.05	-1	1,215	-0.08%
2018/03/27	2	41.00	0	0.00	41.00	2	1,225	0.16%
2018/03/26	10	40.35	0	0.00	40.35	10	1,239	0.81%
2018/03/23	24	40.66	0	0.00	40.50	24	1,277	1.88%
2018/03/22	17	41.75	0	0.00	41.70	17	1,372	1.24%
2018/03/20	10	42.00	3	42.10	42.05	7	1,465	0.48%
2018/03/19	5	42.45	0	0.00	42.40	5	1,537	0.33%
2018/03/16	1	42.55	0	0.00	42.55	1	1,616	0.06%
2018/03/14	3	42.95	0	0.00	43.15	3	1,721	0.17%
2018/03/12	1	42.70	0	0.00	42.65	1	1,768	0.06%
2018/03/07	1	43.10	6	42.82	42.85	-5	1,843	-0.27%
2018/03/06	0	0.00	10	42.40	42.60	-10	1,828	-0.55%
2018/03/05	2	41.50	1	41.60	41.50	1	1,829	0.05%
2018/03/02	0	0.00	21	41.98	42.00	-21	1,929	-1.09%
2018/03/01	0	0.00	16	42.01	42.60	-16	1,959	-0.82%
2018/02/27	0	0.00	2	42.20	42.20	-2	1,993	-0.10%
2018/02/26	0	0.00	6	42.30	42.30	-6	2,002	-0.30%
2018/02/23	1	41.90	0	0.00	42.15	1	2,005	0.05%
2018/02/22	10	41.60	0	0.00	41.60	10	2,024	0.49%
2018/02/12	11	41.16	0	0.00	41.15	11	2,110	0.52%
2018/02/09	1	41.10	7	41.20	41.10	-6	2,135	-0.28%
2018/02/08	0	0.00	20	41.85	41.90	-20	2,158	-0.93%
2018/02/07	2	42.30	0	0.00	41.70	2	2,171	0.09%
2018/02/06	27	41.79	1	41.90	41.75	26	2,182	1.19%
2018/02/05	1	45.45	0	0.00	45.60	1	2,157	0.05%
2018/02/02	0	0.00	22	46.65	46.95	-22	2,198	-1.00%
2018/01/30	6.9	46.81	0	0.00	46.75	6.9	2,477	0.28%
2018/01/26	0	0.00	4	45.59	45.50	-4	2,505	-0.16%
2018/01/25	20	45.99	0	0.00	46.00	20	2,542	0.79%
2018/01/24	10	46.25	0	0.00	46.30	10	2,547	0.39%
2018/01/22	0	0.00	1	46.80	46.75	-1	2,593	-0.04%
2018/01/18	7	47.45	3	47.60	47.60	4	2,692	0.15%
2018/01/16	15	47.50	0	0.00	47.60	15	2,913	0.51%
2018/01/15	11	47.90	0	0.00	47.80	11	2,946	0.37%
2018/01/11	70	47.30	1	47.70	47.05	69	3,037	2.27%
2018/01/10	40	48.08	0	0.00	48.10	40	3,084	1.30%
2018/01/09	25	47.94	6	48.32	48.00	19	3,122	0.61%
2018/01/08	92	48.73	2	49.97	48.70	90	3,146	2.86%
2018/01/05	12	49.69	2	50.00	49.70	10	3,229	0.31%
2018/01/04	16	49.50	0	0.00	49.45	16	3,273	0.49%
2018/01/03	16	49.74	0	0.00	49.75	16	3,364	0.48%
2018/01/02	1	49.40	2	49.60	49.30	-1	3,458	-0.03%