合晶 (6182)-元大-大灣券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/05/10	0	0.00	10	39.74	39.95	-10	2,954	-0.34%
2024/05/08	1	38.80	0	0.00	38.80	1	2,934	0.03%
2024/05/07	0	0.00	1	39.10	39.20	-1	2,925	-0.03%
2024/05/03	25	39.50	1	39.45	38.85	24	2,924	0.82%
2024/04/26	2	39.25	14	39.11	39.20	-12	2,937	-0.41%
2024/04/24	1	38.80	0	0.00	39.00	1	2,969	0.03%
2024/04/22	2	39.30	3	39.28	38.95	-1	3,017	-0.03%
2024/04/17	0	0.00	5	40.04	39.75	-5	2,966	-0.17%
2024/04/16	2	39.03	2	39.25	38.90	0	2,945	0.00%
2024/04/15	0	0.00	1	40.15	40.10	-1	2,945	-0.03%
2024/04/12	2	39.55	16	39.65	39.45	-14	2,947	-0.48%
2024/04/10	1	39.95	2	40.15	39.95	-1	3,008	-0.03%
2024/04/09	4	39.89	2	40.20	39.90	2	3,025	0.07%
2024/04/08	2	40.05	0	0.00	40.00	2	3,039	0.07%
2024/04/02	0	0.00	1	40.15	40.15	-1	3,112	-0.03%
2024/04/01	7	39.94	0	0.00	39.90	7	3,203	0.22%
2024/03/29	5	38.90	0	0.00	39.00	5	3,209	0.16%
2024/03/28	2	39.50	0	0.00	38.80	2	3,278	0.06%
2024/03/27	0	0.00	2	39.20	39.00	-2	3,324	-0.06%
2024/03/26	1	39.00	0	0.00	38.75	1	3,388	0.03%
2024/03/25	7.2	39.37	0	0.00	39.10	7.2	3,432	0.21%
2024/03/22	2	39.95	0	0.00	39.70	2	3,537	0.06%
2024/03/21	1	40.10	0	0.00	40.00	1	3,678	0.03%
2024/03/20	3	40.70	1	40.80	40.15	2	3,999	0.05%
2024/03/19	0	0.00	1	39.90	39.60	-1	4,036	-0.02%
2024/03/18	7	38.82	5	38.94	38.80	2	4,353	0.05%
2024/03/15	1	39.95	0	0.00	39.70	1	4,579	0.02%
2024/03/14	5	40.52	0	0.00	40.20	5	4,547	0.11%
2024/03/13	6	40.97	0	0.00	40.70	6	4,537	0.13%
2024/03/12	3	41.30	0	0.00	41.20	3	4,493	0.07%
2024/03/11	2.1	41.99	4	42.35	41.60	-1.9	4,453	-0.04%
2024/03/08	11	42.45	50.2	42.07	42.35	-39.2	4,322	-0.91%
2024/03/07	3	40.10	1	40.35	39.95	2	3,985	0.05%
2024/03/06	3	39.97	1	39.90	39.85	2	3,958	0.05%
2024/03/05	0	0.00	2	40.75	40.10	-2	3,980	-0.05%
2024/03/04	6	40.40	0	0.00	40.10	6	3,992	0.15%
2024/03/01	2	40.15	1	39.90	39.90	1	4,022	0.02%
2024/02/29	6	39.91	2.8	39.99	39.80	3.2	4,017	0.08%
2024/02/27	2	39.95	0	0.00	39.90	2	4,006	0.05%
2024/02/26	5	40.69	0	0.00	40.40	5	3,992	0.13%
2024/02/23	3	41.85	6	41.85	41.00	-3	3,963	-0.08%
2024/02/22	12	41.54	0	0.00	41.20	12	3,963	0.30%
2024/02/21	4	41.16	0	0.00	41.20	4	3,965	0.10%
2024/02/20	3	41.60	0	0.00	41.30	3	3,960	0.08%
2024/02/19	3	41.65	0	0.00	41.70	3	3,969	0.08%
2024/02/16	3	41.35	0	0.00	41.40	3	3,966	0.08%
2024/02/15	2	40.85	1	41.20	41.20	1	3,965	0.03%
2024/02/05	3	40.55	5	40.60	40.70	-2	3,961	-0.05%
2024/02/02	1	40.80	0	0.00	41.00	1	3,969	0.03%
2024/02/01	17	40.64	0	0.00	41.00	17	4,014	0.42%
2024/01/31	4	41.21	0	0.00	41.25	4	4,029	0.10%
2024/01/30	6	40.63	1	40.95	40.55	5	4,055	0.12%
2024/01/25	10	41.93	4	41.70	41.50	6	4,137	0.15%
2024/01/24	0	0.00	1	42.40	42.35	-1	4,158	-0.02%
2024/01/22	0	0.00	1	42.65	42.55	-1	4,248	-0.02%
2024/01/18	5	41.56	4	41.65	41.60	1	4,334	0.02%
2024/01/17	2	43.00	2	42.40	42.20	0	4,333	0.00%
2024/01/15	2	43.10	2	43.40	43.15	0	4,308	0.00%
2024/01/12	0.5	42.70	0	0.00	42.75	0.5	4,315	0.01%
2024/01/10	1	42.65	0	0.00	42.35	1	4,351	0.02%
2024/01/08	0	0.00	1	43.55	43.55	-1	4,326	-0.02%
2024/01/05	2.5	43.16	2	43.10	43.05	0.5	4,347	0.01%
2024/01/04	6	43.08	5	43.25	43.25	1	4,341	0.02%
2024/01/03	1	43.15	0	0.00	43.20	1	4,318	0.02%
2024/01/02	3	43.28	0	0.00	43.05	3	4,297	0.07%
2023/12/29	3	43.47	2	43.60	43.30	1	4,298	0.02%
2023/12/28	3	43.79	4	43.75	43.55	-1	4,277	-0.02%
2023/12/27	8	44.18	4	44.68	43.95	4	4,250	0.09%
2023/12/26	3	43.85	10	44.20	44.15	-7	4,172	-0.17%
2023/12/25	1	43.60	0	0.00	43.75	1	4,130	0.02%
2023/12/22	2	44.25	0	0.00	44.10	2	4,096	0.05%
2023/12/21	17	44.15	0	0.00	44.05	17	4,051	0.42%
2023/12/20	6.1	44.93	6	44.85	44.65	0.1	3,989	0.00%
2023/12/19	2.1	44.83	2	45.45	45.00	0.1	3,943	0.00%
2023/12/18	5	46.78	10	45.95	46.05	-5	3,839	-0.13%
2023/12/15	33	48.47	26	48.76	48.05	7	3,768	0.19%
2023/12/14	20.2	46.86	13	46.77	47.40	7.2	3,495	0.21%
2023/12/13	26.1	48.22	38	46.79	46.45	-11.9	3,474	-0.34%
2023/12/12	26	46.08	42	46.22	47.60	-16	3,179	-0.50%
2023/12/08	10.1	44.54	1	44.60	44.50	9.1	2,993	0.30%
2023/12/06	0	0.00	6	44.30	44.35	-6	3,137	-0.19%
2023/12/05	1	44.50	0	0.00	44.45	1	3,194	0.03%
2023/12/01	5	45.00	0	0.00	45.10	5	3,339	0.15%
2023/11/30	6	45.30	1	45.55	45.00	5	3,365	0.15%
2023/11/29	1	44.80	0.7	45.10	45.20	0.3	3,346	0.01%
2023/11/28	4	44.39	0	0.00	44.85	4	3,332	0.12%
2023/11/27	5	44.00	3	44.05	43.85	2	3,299	0.06%
2023/11/21	1	43.60	0	0.00	43.60	1	3,334	0.03%
2023/11/20	0	0.00	5	43.90	44.05	-5	3,340	-0.15%
2023/11/16	0	0.00	1	43.40	43.80	-1	3,373	-0.03%
2023/11/14	0	0.00	2	42.75	42.65	-2	3,404	-0.06%
2023/11/10	3	42.62	0	0.00	42.90	3	3,449	0.09%
2023/11/08	0.1	43.50	3	43.52	43.15	-2.9	3,457	-0.08%
2023/11/07	8	43.16	0	0.00	43.00	8	3,444	0.23%
2023/11/06	5	43.34	7	43.36	43.50	-2	3,448	-0.06%
2023/11/01	5	44.60	4	43.50	44.60	1	3,501	0.03%
2023/10/31	0.1	44.25	0.3	44.20	43.60	-0.3	3,473	-0.01%
2023/10/30	2.1	45.20	1	45.40	45.10	1.1	3,470	0.03%
2023/10/27	6	46.13	5	46.66	45.80	1	3,464	0.03%
2023/10/26	0	45.90	0	0.00	45.45	0	3,495	0.00%
2023/10/25	1	46.20	0	0.00	46.15	1	3,467	0.03%
2023/10/24	0	0.00	1	46.50	46.70	-1	3,475	-0.03%
2023/10/23	0.2	46.05	0	0.00	46.00	0.2	3,507	0.01%
2023/10/20	1	46.20	0	0.00	46.00	1	3,539	0.03%
2023/10/19	5	45.54	1	46.10	45.90	4	3,586	0.11%
2023/10/18	0	0.00	1	45.85	45.90	-1	3,621	-0.03%
2023/10/17	4	46.58	13	46.25	46.05	-9	3,611	-0.25%
2023/10/16	5	46.20	5	46.80	46.35	0	3,738	0.00%
2023/10/13	0	0.00	14	46.33	46.50	-14	3,861	-0.36%
2023/10/12	11	44.90	14	45.12	45.85	-3	3,963	-0.08%
2023/10/06	1	46.20	0	0.00	45.95	1	4,134	0.02%
2023/10/05	2	45.63	6	45.75	46.00	-4	4,280	-0.09%
2023/10/03	0	0.00	1	45.30	45.00	-1	4,457	-0.02%
2023/10/02	1	44.20	0	0.00	45.00	1	4,520	0.02%
2023/09/28	0	0.00	5	44.20	44.00	-5	4,614	-0.11%
2023/09/27	0	0.00	1	44.00	44.00	-1	4,641	-0.02%
2023/09/26	2	44.78	1	44.80	44.65	1	4,648	0.02%
2023/09/25	4	45.03	0	0.00	44.95	4	4,702	0.09%
2023/09/22	3	44.72	1	44.85	45.20	2	4,714	0.04%
2023/09/21	8	44.90	8	44.95	44.85	0	4,742	0.00%
2023/09/20	9	45.26	14	45.11	44.90	-5	4,817	-0.10%
2023/09/19	4	46.68	2	46.40	45.70	2	4,900	0.04%
2023/09/18	0	0.00	5	46.86	46.70	-5	4,853	-0.10%
2023/09/15	2	46.48	7	46.60	46.50	-5	4,802	-0.10%
2023/09/14	7	46.05	20	46.25	46.00	-13	4,750	-0.27%
2023/09/13	8	45.84	0	0.00	45.90	8	4,749	0.17%
2023/09/12	5	45.65	10	45.76	45.65	-5	4,776	-0.10%
2023/09/11	5	44.70	0	0.00	44.40	5	4,792	0.10%
2023/09/08	2	44.68	2	44.90	44.85	0	5,009	0.00%
2023/09/07	1.1	44.86	0	0.00	44.85	1.1	4,970	0.02%
2023/09/06	7	44.43	11	44.47	44.30	-4	4,892	-0.08%
2023/09/05	1.1	43.32	0	0.00	43.55	1.1	4,848	0.02%
2023/09/04	5	43.00	1	43.05	43.20	4	4,859	0.08%
2023/09/01	10	43.10	2	43.00	43.10	8	4,864	0.16%
2023/08/31	3	42.85	9	42.66	42.60	-6	4,871	-0.12%
2023/08/30	1	42.40	2	42.55	42.45	-1	4,885	-0.02%
2023/08/28	2	42.15	0	0.00	42.00	2	4,910	0.04%
2023/08/25	0	0.00	9	42.17	42.15	-9	4,910	-0.18%
2023/08/24	3	41.73	9	42.13	41.75	-6	4,913	-0.12%
2023/08/23	10	42.03	5	41.95	42.00	5	4,928	0.10%
2023/08/22	0	0.00	4	41.69	41.65	-4	4,921	-0.08%
2023/08/21	1	41.40	1	41.45	41.10	0	4,900	0.00%
2023/08/18	2	41.30	1	41.40	41.25	1	4,893	0.02%
2023/08/17	0	0.00	9	40.49	40.80	-9	4,877	-0.18%
2023/08/16	0	0.00	1	39.40	39.90	-1	4,857	-0.02%
2023/08/14	3	39.13	10	39.15	39.25	-7	4,827	-0.15%
2023/08/11	8	40.14	0	0.00	39.95	8	4,795	0.17%
2023/08/10	3	40.10	0	0.00	40.00	3	4,773	0.06%
2023/08/09	24	40.68	14	40.41	40.45	10	4,724	0.21%
2023/08/08	6	41.68	0	0.00	41.50	6	4,637	0.13%
2023/08/07	8	42.26	11	42.38	42.30	-3	4,601	-0.07%
2023/08/04	0	0.00	2.2	42.20	42.70	-2.2	4,583	-0.05%
2023/08/02	10.1	42.22	9.3	41.97	42.45	0.8	4,603	0.02%
2023/08/01	0	0.00	1	42.90	43.05	-1	4,540	-0.02%
2023/07/31	7.3	42.86	1	42.60	42.50	6.3	4,534	0.14%
2023/07/27	3	43.45	2	43.50	43.60	1	4,464	0.02%
2023/07/26	18	42.92	10.1	42.59	42.75	7.9	4,454	0.18%
2023/07/25	2	43.30	1	43.55	43.55	1	4,430	0.02%
2023/07/24	8.2	43.45	7	43.50	43.05	1.2	4,423	0.03%
2023/07/21	5	44.53	1	44.75	44.40	4	4,421	0.09%
2023/07/20	2	45.63	43	45.69	45.60	-41	4,426	-0.93%
2023/07/19	7	46.59	0.8	46.54	45.60	6.2	4,456	0.14%
2023/07/18	12.3	48.37	26.2	48.48	48.60	-13.9	4,399	-0.32%
2023/07/17	9.1	48.67	18	48.71	48.90	-8.9	4,293	-0.21%
2023/07/14	5	47.95	5	47.70	48.45	0	4,239	0.00%
2023/07/13	16	47.75	1	48.10	47.35	15	4,166	0.36%
2023/07/12	13.1	48.23	5.1	48.46	48.10	8	4,123	0.19%
2023/07/11	24	47.59	1	47.45	47.80	23	4,014	0.57%
2023/07/10	0	0.00	2	47.27	47.30	-2	3,981	-0.05%
2023/07/07	7	46.52	4	46.74	46.70	3	3,963	0.08%
2023/07/06	5	47.71	7	47.69	47.75	-2	3,922	-0.05%
2023/07/05	0	0.00	2	47.18	47.35	-2	3,870	-0.05%
2023/07/04	4	46.80	0	0.00	46.75	4	3,838	0.10%
2023/07/03	1	47.40	2	47.65	47.30	-1	3,841	-0.03%
2023/06/30	3	46.80	5.1	47.07	47.30	-2.1	3,822	-0.05%
2023/06/29	6	46.93	7	46.98	46.95	-1	3,842	-0.03%
2023/06/28	1	47.20	6	47.31	47.20	-5	3,834	-0.13%
2023/06/27	9.3	47.20	21.2	47.06	46.60	-11.9	3,836	-0.31%
2023/06/26	5	45.73	2	45.75	46.15	3	3,751	0.08%
2023/06/21	9	46.01	4	46.06	46.15	5	3,831	0.13%
2023/06/20	4	45.95	3.1	45.96	45.95	0.9	3,980	0.02%
2023/06/19	2	46.45	1	46.40	46.25	1	4,117	0.02%
2023/06/16	17.3	46.36	16	46.36	46.65	1.3	4,269	0.03%
2023/06/15	2	46.55	3	46.38	46.40	-1	4,270	-0.02%
2023/06/14	3	46.13	5	45.93	46.30	-2	4,244	-0.05%
2023/06/13	0	0.00	2	44.50	44.50	-2	4,099	-0.05%
2023/06/12	2	43.75	2	43.95	43.85	0	4,195	0.00%
2023/06/09	2	44.15	7	43.74	43.90	-5	4,224	-0.12%
2023/06/08	14	44.44	17	44.39	44.05	-3	4,254	-0.07%
2023/06/07	4	44.95	5	44.85	45.20	-1	4,335	-0.02%
2023/06/06	24	45.12	12	44.99	45.20	12	4,371	0.27%
2023/06/05	8	45.36	10	45.46	45.40	-2	4,430	-0.05%
2023/06/02	0	0.00	4	44.90	44.75	-4	4,433	-0.09%
2023/06/01	9	44.59	9	44.65	44.65	0	4,454	0.00%
2023/05/31	4	45.00	0	0.00	44.95	4	4,466	0.09%
2023/05/30	3	44.55	7.1	44.84	44.95	-4.1	4,461	-0.09%
2023/05/29	0	0.00	3	44.87	44.80	-3	4,461	-0.07%
2023/05/26	0	0.00	8	44.11	44.05	-8	4,455	-0.18%
2023/05/24	5	43.98	2.2	44.13	44.00	2.8	4,492	0.06%
2023/05/23	0	0.00	3	44.22	44.10	-3	4,510	-0.07%
2023/05/19	7	43.55	3	43.47	43.20	4	4,523	0.09%
2023/05/17	5	43.05	1	43.00	43.00	4	4,643	0.09%
2023/05/15	3	42.10	2	42.38	42.25	1	4,660	0.02%
2023/05/12	2	41.95	2.1	42.21	42.40	-0.1	4,730	0.00%
2023/05/11	2	42.35	2	42.65	42.05	0	4,834	0.00%
2023/05/09	1	42.70	2.1	42.74	42.60	-1.1	4,975	-0.02%
2023/05/08	0	0.00	1	43.80	43.80	-1	4,988	-0.02%
2023/05/05	0	0.00	4	43.95	43.95	-4	5,039	-0.08%
2023/05/04	0	0.00	2	43.95	43.95	-2	5,109	-0.04%
2023/05/03	2	44.00	0	0.00	44.10	2	5,198	0.04%
2023/05/02	1.1	44.05	0	0.00	44.00	1.1	5,268	0.02%
2023/04/27	0	0.00	1.2	42.56	43.20	-1.2	5,360	-0.02%
2023/04/26	3	42.32	10	42.30	42.50	-7	5,334	-0.13%
2023/04/25	2	43.45	1	43.75	42.55	1	5,320	0.02%
2023/04/21	6	44.52	8	44.35	44.10	-2	5,301	-0.04%
2023/04/20	9	45.40	7	45.24	45.15	2	5,273	0.04%
2023/04/19	21	45.59	4	45.60	45.25	17	5,337	0.32%
2023/04/18	3	46.22	0	0.00	46.15	3	5,261	0.06%
2023/04/17	5.2	46.17	1	46.30	46.15	4.2	5,238	0.08%
2023/04/14	14	46.74	15.1	46.75	46.70	-1.1	5,182	-0.02%
2023/04/13	28	47.40	14.1	47.19	46.85	13.9	5,147	0.27%
2023/04/12	7.1	48.09	5.1	48.25	48.35	2.1	5,035	0.04%
2023/04/10	14	48.13	13	48.46	48.65	1	4,980	0.02%
2023/04/07	1	47.85	0	0.00	47.90	1	4,918	0.02%
2023/04/06	9.1	47.87	9	47.59	47.60	0.1	4,906	0.00%
2023/03/31	4	49.00	0	0.00	48.50	4	4,867	0.08%
2023/03/30	3	48.62	1	48.55	48.65	2	4,837	0.04%
2023/03/29	1	48.35	8	47.98	48.00	-7	4,819	-0.15%
2023/03/28	20.1	48.81	19	48.44	48.10	1.1	4,807	0.02%
2023/03/24	2	49.20	1	49.15	49.35	1	4,633	0.02%
2023/03/23	1	49.25	1	49.55	49.55	0	4,531	0.00%
2023/03/22	0	0.00	3.6	48.59	48.90	-3.6	4,355	-0.08%
2023/03/21	2	48.10	10	48.10	47.70	-8	4,191	-0.19%
2023/03/20	0	0.00	12	46.90	47.20	-12	4,007	-0.30%
2023/03/17	13	46.83	8.2	46.50	46.20	4.8	3,945	0.12%
2023/03/16	1	46.45	5	46.44	46.45	-4	3,860	-0.10%
2023/03/15	1	46.05	6	46.18	45.95	-5	3,782	-0.13%
2023/03/14	7	44.14	11	44.72	44.90	-4	3,738	-0.11%
2023/03/13	10	44.52	4	44.65	44.75	6	3,733	0.16%
2023/03/10	6	46.28	13	46.57	45.40	-7	3,731	-0.19%
2023/03/09	9.1	46.63	2	46.50	46.20	7.1	3,782	0.19%
2023/03/08	1	46.45	8	46.32	46.90	-7	3,772	-0.19%
2023/03/07	1	46.25	1	46.35	46.10	0	3,742	0.00%
2023/03/06	1	46.00	2	45.73	46.05	-1	3,738	-0.03%
2023/03/03	1	45.00	1	45.10	45.00	0	3,738	0.00%
2023/03/02	0	0.00	1	44.75	44.75	-1	3,832	-0.03%
2023/03/01	1	44.30	2	45.10	45.10	-1	3,897	-0.03%
2023/02/23	6	45.34	0	0.00	45.35	6	3,899	0.15%
2023/02/22	5	44.91	4	45.05	45.15	1	3,948	0.03%
2023/02/21	6	46.21	5	46.08	45.85	1	3,949	0.03%
2023/02/20	5	46.35	6	46.41	46.35	-1	4,028	-0.02%
2023/02/17	2	46.15	10	46.08	46.25	-8	4,126	-0.19%
2023/02/16	11	46.45	2	46.03	46.45	9	4,165	0.22%
2023/02/15	2	44.73	1	44.85	45.05	1	4,284	0.02%
2023/02/13	1.1	45.21	3	45.20	45.15	-1.9	4,433	-0.04%
2023/02/10	10	46.00	0	0.00	45.70	10	4,528	0.22%
2023/02/09	3.3	46.70	3	46.85	46.65	0.3	4,594	0.01%
2023/02/08	11	46.42	24	46.46	46.15	-13	4,578	-0.28%
2023/02/07	0	0.00	1	46.20	46.20	-1	4,562	-0.02%
2023/02/06	14	44.79	12	44.73	44.70	2	4,616	0.04%
2023/02/03	10	45.85	11	45.78	45.55	-1	4,610	-0.02%
2023/02/02	2	46.05	4	46.20	46.10	-2	4,610	-0.04%
2023/02/01	0	0.00	1	45.55	45.50	-1	4,585	-0.02%
2023/01/31	0	0.00	13	44.51	44.85	-13	4,618	-0.28%
2023/01/30	8	43.92	8	43.74	44.50	0	4,570	0.00%
2023/01/17	0	0.00	1	42.30	42.10	-1	4,472	-0.02%
2023/01/13	11	42.31	2	41.85	41.80	9	4,593	0.20%
2023/01/12	13	42.97	12	42.63	42.55	1	4,600	0.02%
2023/01/11	10	43.48	0	0.00	43.40	10	4,613	0.22%
2023/01/10	8	43.64	7.1	43.81	43.90	0.9	4,666	0.02%
2023/01/09	0	0.00	6	43.63	44.25	-6	4,683	-0.13%
2023/01/05	3	41.97	1	41.80	41.65	2	4,758	0.04%
2023/01/03	1	41.00	1	41.45	41.45	0	4,896	0.00%
2022/12/30	3	41.30	2	41.15	40.80	1	4,942	0.02%
2022/12/29	3	40.25	2	40.73	41.00	1	5,014	0.02%
2022/12/28	7	41.22	4	41.15	40.75	3	5,203	0.06%
2022/12/27	2	42.38	0	0.00	42.15	2	5,257	0.04%
2022/12/26	2	41.85	2	42.05	41.80	0	5,361	0.00%
2022/12/23	2	41.25	2	41.50	41.80	0	5,471	0.00%
2022/12/22	4	41.95	4	41.90	41.95	0	5,563	0.00%
2022/12/21	0.1	42.35	0	0.00	41.65	0.1	5,752	0.00%
2022/12/20	10	42.78	8	42.00	41.85	2	6,069	0.03%
2022/12/19	4	43.69	0	0.00	43.40	4	6,280	0.06%
2022/12/16	1	43.80	1	43.85	43.65	0	6,368	0.00%
2022/12/15	2	44.60	2	44.90	44.60	0	6,395	0.00%
2022/12/13	4	43.95	4	44.10	43.85	0	6,483	0.00%
2022/12/12	4	43.68	69	43.70	43.75	-65	6,505	-1.00%
2022/12/09	2	45.00	0	0.00	44.25	2	6,550	0.03%
2022/12/08	3	44.70	4	44.88	44.85	-1	6,563	-0.02%
2022/12/07	12.1	45.26	14	44.96	44.75	-2	6,595	-0.03%
2022/12/06	3	46.30	0.1	46.70	46.00	2.9	6,609	0.04%
2022/12/05	6	47.60	2	47.60	47.70	4	6,613	0.06%
2022/12/02	9	47.46	6	47.73	47.60	3	6,622	0.05%
2022/12/01	8	47.59	16	47.67	47.70	-8	6,644	-0.12%
2022/11/30	3.1	45.90	0	0.00	45.95	3.1	6,594	0.05%
2022/11/29	0	0.00	1	45.20	45.20	-1	6,728	-0.01%
2022/11/28	0	0.00	6	45.88	45.55	-6	6,740	-0.09%
2022/11/25	4	46.55	5	46.07	45.90	-1	6,802	-0.01%
2022/11/24	1	46.15	4	46.41	46.50	-3	6,820	-0.04%
2022/11/23	9	45.82	15	45.63	45.20	-6	6,795	-0.09%
2022/11/21	11	45.96	6.1	46.11	45.85	4.9	7,128	0.07%
2022/11/18	8	45.90	12.5	45.75	45.65	-4.5	7,432	-0.06%
2022/11/17	2	45.95	5.3	46.00	46.20	-3.3	7,423	-0.04%
2022/11/16	2	45.63	5	45.78	46.10	-3	7,464	-0.04%
2022/11/15	3	45.72	4	45.81	46.00	-1	7,430	-0.01%
2022/11/14	7	44.89	14	45.03	45.00	-7	7,468	-0.09%
2022/11/11	24	45.15	5	45.25	44.75	19	7,530	0.25%
2022/11/10	11	43.59	30	43.80	43.80	-19	7,430	-0.26%
2022/11/09	2	42.70	12.1	42.80	43.00	-10.1	7,527	-0.13%
2022/11/08	14	42.92	9.3	42.72	42.25	4.7	7,570	0.06%
2022/11/07	51.2	42.22	9	42.37	42.35	42.2	7,805	0.54%
2022/11/04	20	41.80	22	41.62	42.20	-2	8,032	-0.02%
2022/11/03	13	41.33	5	40.94	41.40	8	8,027	0.10%
2022/11/02	7.6	40.73	5	41.20	41.00	2.6	8,098	0.03%
2022/11/01	3.1	40.29	11	40.25	40.20	-7.9	8,034	-0.10%
2022/10/31	1.5	39.64	2	39.88	39.90	-0.5	8,129	-0.01%
2022/10/28	11	39.20	4	39.35	39.05	7	8,131	0.09%
2022/10/27	2	38.45	14	39.51	39.95	-12	8,121	-0.15%
2022/10/26	10	38.05	9	38.24	37.60	1	8,063	0.01%
2022/10/25	7	38.40	2	38.30	38.30	5	8,072	0.06%
2022/10/24	6	39.53	17.1	39.69	38.95	-11.1	8,111	-0.14%
2022/10/21	10	38.65	8	39.00	39.05	2	8,078	0.02%
2022/10/20	1	38.15	5	38.94	38.70	-4	8,089	-0.05%
2022/10/19	1	39.80	0	0.00	39.00	1	8,105	0.01%
2022/10/18	4	39.74	1	39.75	39.55	3	8,090	0.04%
2022/10/17	1	37.40	1	37.55	39.80	0	8,162	0.00%
2022/10/14	4.1	38.74	7	38.85	38.95	-2.9	8,231	-0.04%
2022/10/13	5	37.28	6	37.50	36.40	-1	8,282	-0.01%
2022/10/12	20	38.73	20	38.93	38.70	0	8,242	0.00%
2022/10/11	6	38.55	1	38.35	38.40	5	8,291	0.06%
2022/10/07	2	40.95	0	0.00	40.60	2	8,336	0.02%
2022/10/06	12	40.92	2	41.15	41.10	10	8,352	0.12%
2022/10/05	10	41.14	25	41.34	40.80	-15	8,345	-0.18%
2022/10/04	0	0.00	17	39.71	39.90	-17	8,311	-0.20%
2022/10/03	13	38.55	3	38.65	38.60	10	8,391	0.12%
2022/09/30	4	38.30	5	38.96	39.45	-1	8,407	-0.01%
2022/09/29	3	38.63	2	38.75	38.30	1	8,428	0.01%
2022/09/28	6.1	38.94	14	37.98	37.90	-8	8,439	-0.09%
2022/09/27	17	38.99	14	38.85	40.30	3	8,331	0.04%
2022/09/26	31.2	41.38	7.2	41.23	40.15	24	8,083	0.30%
2022/09/23	7.1	44.77	2	44.55	44.60	5.1	7,976	0.06%
2022/09/22	5.1	44.73	4	45.50	45.80	1.1	7,992	0.01%
2022/09/21	16.1	45.76	4	45.40	45.35	12.1	7,978	0.15%
2022/09/20	6.1	46.87	4	46.95	46.60	2.1	7,971	0.03%
2022/09/19	1	47.10	13	47.35	46.80	-12	8,015	-0.15%
2022/09/16	3	47.67	0	0.00	47.25	3	8,045	0.04%
2022/09/15	0	0.00	2	49.23	48.25	-2	8,114	-0.02%
2022/09/14	9.1	47.54	3	48.33	48.80	6.1	8,186	0.07%
2022/09/13	6.3	49.65	6	48.97	48.90	0.3	8,228	0.00%
2022/09/12	0	0.00	6	49.23	49.30	-6	8,309	-0.07%
2022/09/08	3	47.60	4	47.90	48.00	-1	8,404	-0.01%
2022/09/07	3	46.40	2	47.05	46.50	1	8,480	0.01%
2022/09/06	20	47.69	3	47.75	47.30	17	8,494	0.20%
2022/09/05	14	49.25	7	49.09	48.50	7	8,483	0.08%
2022/09/02	9	51.37	4.5	51.46	51.00	4.5	8,479	0.05%
2022/09/01	6	51.40	4	51.05	51.10	2	8,484	0.02%
2022/08/31	6	51.57	7	52.00	52.20	-1	8,464	-0.01%
2022/08/30	8	51.64	22	51.65	52.00	-14	8,477	-0.17%
2022/08/29	7	50.60	2	50.80	50.70	5	8,441	0.06%
2022/08/26	18.1	53.39	5	52.85	52.70	13.1	8,393	0.16%
2022/08/25	8	53.38	15	52.83	53.60	-7	8,176	-0.09%
2022/08/24	4.1	50.50	4	50.40	50.30	0.1	7,970	0.00%
2022/08/23	3.1	50.10	4	50.08	50.70	-0.9	8,204	-0.01%
2022/08/22	5	50.86	4	51.00	50.80	1	8,484	0.01%
2022/08/19	8	51.88	51	51.89	51.60	-43	8,626	-0.50%
2022/08/18	7	50.97	6	50.37	51.50	1	8,886	0.01%
2022/08/17	2.5	50.92	2	51.15	50.90	0.5	8,984	0.01%
2022/08/16	29	51.15	30.1	51.49	51.00	-1.1	9,064	-0.01%
2022/08/15	30.2	50.12	0	0.00	50.20	30.2	8,954	0.34%
2022/08/12	17.4	50.23	21	50.44	50.30	-3.6	8,964	-0.04%
2022/08/11	18	49.82	25	49.37	49.60	-7	8,792	-0.08%
2022/08/10	5	46.86	7	47.34	47.60	-2	8,698	-0.02%
2022/08/09	12.1	47.05	21	47.02	47.10	-8.9	8,845	-0.10%
2022/08/08	15	45.74	6	45.96	45.95	9	9,344	0.10%
2022/08/05	4	45.98	12	46.30	46.50	-8	9,800	-0.08%
2022/08/04	8	44.58	11	44.54	45.30	-3	9,801	-0.03%
2022/08/03	17	45.35	5	45.13	45.10	12	9,954	0.12%
2022/08/02	12	45.69	4	45.41	45.45	8	10,187	0.08%
2022/08/01	2	47.55	0	0.00	47.15	2	10,426	0.02%
2022/07/29	1	48.00	0	0.00	47.75	1	10,543	0.01%
2022/07/28	2	47.55	49	47.44	47.00	-47	10,780	-0.44%
2022/07/27	44	46.83	4.6	46.56	47.15	39.4	10,957	0.36%
2022/07/26	5	46.80	6.1	46.18	45.90	-1.1	10,981	-0.01%
2022/07/25	3	47.33	4.3	47.58	47.55	-1.3	11,009	-0.01%
2022/07/22	10	48.40	3	48.47	48.10	7	11,136	0.06%
2022/07/21	6.1	48.28	6.1	48.43	48.95	-0.1	11,207	0.00%
2022/07/20	2	47.55	6.2	47.57	47.25	-4.2	11,225	-0.04%
2022/07/19	9	46.34	3	46.58	46.55	6	11,345	0.05%
2022/07/18	4	47.88	9.1	48.01	48.20	-5.1	11,402	-0.04%
2022/07/15	4.2	47.27	8	46.94	47.55	-3.8	11,364	-0.03%
2022/07/14	5	44.63	7	45.36	46.15	-2	11,335	-0.02%
2022/07/13	4	45.10	4	45.50	44.80	0	11,443	0.00%
2022/07/12	13.1	45.23	52	45.00	44.00	-38.9	11,600	-0.34%
2022/07/11	29	47.72	10	47.37	47.30	19	11,749	0.16%
2022/07/08	6	46.19	15.2	46.09	46.40	-9.2	11,789	-0.08%
2022/07/07	5	43.98	12	44.21	44.90	-7	11,800	-0.06%
2022/07/06	37	44.04	12	44.17	43.30	25	12,100	0.21%
2022/07/05	3	45.17	3	45.63	46.00	0	12,371	0.00%
2022/07/04	4	44.84	2	44.98	44.55	2	12,364	0.02%
2022/07/01	14	46.74	16	46.66	45.05	-2	12,365	-0.02%
2022/06/30	14	48.85	12	48.21	48.05	2	12,273	0.02%
2022/06/29	10	50.33	7	50.20	50.50	3	12,324	0.02%
2022/06/28	13	50.96	6	50.73	51.00	7	12,440	0.06%
2022/06/27	1	51.80	7	52.14	52.40	-6	12,592	-0.05%
2022/06/24	0	50.00	3	50.40	50.50	-3	12,776	-0.02%
2022/06/23	13.5	49.77	82	50.08	49.95	-68.5	13,229	-0.52%
2022/06/22	10.1	51.19	4	50.40	50.20	6.1	14,000	0.04%
2022/06/21	3	50.55	2	51.10	52.40	1	14,530	0.01%
2022/06/20	2	51.19	3	51.17	50.20	-1	14,839	-0.01%
2022/06/17	10	52.66	2	52.90	52.60	8	14,885	0.05%
2022/06/16	48	57.85	44	57.18	54.60	4	14,888	0.03%
2022/06/15	11	57.49	19	57.43	57.00	-8	14,993	-0.05%
2022/06/14	16	58.08	6	57.33	58.40	10	15,309	0.07%
2022/06/13	15	57.95	11	58.61	57.70	4	15,378	0.03%
2022/06/10	7	60.47	7.1	60.47	60.50	-0.1	15,371	0.00%
2022/06/09	5	61.20	4	61.33	61.00	1	15,626	0.01%
2022/06/08	7	61.46	19	61.25	60.80	-12	15,664	-0.08%
2022/06/07	3	60.80	2	61.10	61.30	1	15,905	0.01%
2022/06/06	2	61.10	2	61.40	61.00	0	16,035	0.00%
2022/06/02	17	61.72	6	61.77	61.60	11	16,288	0.07%
2022/06/01	30	61.78	25	61.61	61.60	5	16,483	0.03%
2022/05/31	44	62.57	49	62.41	62.30	-5	16,488	-0.03%
2022/05/30	15	62.33	44	62.23	62.00	-29	16,441	-0.18%
2022/05/27	8	60.99	5	60.92	60.70	3	16,268	0.02%
2022/05/26	38	60.52	33	60.54	60.00	5	16,175	0.03%
2022/05/25	10	59.60	18.1	59.64	59.80	-8.1	15,883	-0.05%
2022/05/24	26	59.61	4.2	59.00	57.50	21.9	15,892	0.14%
2022/05/23	2	59.70	3	59.57	59.40	-1	15,785	-0.01%
2022/05/20	2	58.85	3	59.50	59.60	-1	15,830	-0.01%
2022/05/19	8	58.28	11	58.31	59.60	-3	15,801	-0.02%
2022/05/18	9	59.58	15	59.30	59.30	-6	15,781	-0.04%
2022/05/17	8	58.95	6	59.40	60.10	2	15,738	0.01%
2022/05/16	97.2	60.41	83	58.86	58.60	14.2	15,715	0.09%
2022/05/13	15	58.07	40	59.23	59.70	-25	15,340	-0.16%
2022/05/12	8	56.07	0	0.00	55.50	8	15,166	0.05%
2022/05/11	9	57.34	6	57.55	56.90	3	15,825	0.02%
2022/05/10	13	56.37	26.4	55.18	58.00	-13.4	16,239	-0.08%
2022/05/09	24	56.84	12	57.04	56.60	12	16,322	0.07%
2022/05/06	8	55.45	3	55.53	55.50	5	16,342	0.03%
2022/05/05	11	57.40	13.2	57.45	57.80	-2.2	16,717	-0.01%
2022/05/04	11.5	55.66	20	55.41	55.60	-8.5	16,714	-0.05%
2022/05/03	1.1	54.46	2	55.40	55.50	-0.9	16,822	-0.01%
2022/04/29	24.1	55.57	16.1	54.74	54.30	8	17,101	0.05%
2022/04/28	9	54.40	10	54.69	54.70	-1	17,318	-0.01%
2022/04/27	9.3	51.90	13	53.27	53.80	-3.7	17,354	-0.02%
2022/04/26	5.1	54.96	5	55.48	54.70	0.1	17,287	0.00%
2022/04/25	5	54.86	2.5	54.86	54.20	2.5	17,357	0.01%
2022/04/22	14	58.45	6.1	58.12	57.90	7.9	17,523	0.05%
2022/04/21	20.1	60.00	0.2	60.10	59.90	19.9	17,766	0.11%
2022/04/20	4	59.43	4	59.48	58.90	0	18,011	0.00%
2022/04/19	21	59.99	7	60.29	59.30	14	18,412	0.08%
2022/04/18	30	59.58	17.3	59.27	59.00	12.7	18,403	0.07%
2022/04/15	8	58.53	6	58.80	58.40	2	18,432	0.01%
2022/04/14	9.3	61.95	5	61.00	60.80	4.3	18,655	0.02%
2022/04/13	3	62.10	5	62.18	62.40	-2	18,634	-0.01%
2022/04/12	15.2	61.91	12	61.73	60.90	3.2	18,821	0.02%
2022/04/11	12.3	63.98	73	63.21	62.60	-60.8	18,728	-0.32%
2022/04/08	2.2	68.23	1	67.70	68.00	1.2	18,893	0.01%
2022/04/07	13.8	69.20	3	68.63	68.00	10.8	18,970	0.06%
2022/04/06	2	68.75	8	68.85	69.40	-6	19,232	-0.03%
2022/04/01	10	67.89	15	68.05	69.00	-5	19,662	-0.03%
2022/03/31	11	69.09	4	69.23	68.90	7	19,841	0.04%
2022/03/30	5.3	70.51	9.2	70.25	69.80	-4	19,946	-0.02%
2022/03/29	17	70.58	19	70.21	70.00	-2	20,416	-0.01%
2022/03/28	37	69.24	46	68.71	70.50	-9	20,327	-0.04%
2022/03/25	58	72.51	20.1	72.74	71.10	37.9	20,092	0.19%
2022/03/24	33.3	76.49	20.1	76.45	76.30	13.2	19,374	0.07%
2022/03/23	3	78.53	15.1	78.80	79.00	-12.1	19,064	-0.06%
2022/03/22	2	77.10	10.5	76.75	77.20	-8.4	19,631	-0.04%
2022/03/21	6	76.16	10	76.11	75.80	-4	19,753	-0.02%
2022/03/18	20	75.11	13	75.12	75.30	7	20,122	0.03%
2022/03/17	15.1	74.18	40.5	74.16	74.90	-25.4	20,327	-0.12%
2022/03/16	10	70.85	3	70.83	70.40	7	20,662	0.03%
2022/03/15	11.1	70.89	5	70.56	70.20	6.1	21,408	0.03%
2022/03/14	40	73.18	65	72.85	72.50	-25	23,269	-0.11%
2022/03/11	6	71.18	6	71.03	71.40	0	23,531	0.00%
2022/03/10	32	71.23	18	71.72	71.70	14	24,096	0.06%
2022/03/09	5	68.84	3	69.30	68.60	2	24,579	0.01%
2022/03/08	16.1	69.53	17	70.94	68.10	-0.9	25,744	0.00%
2022/03/07	51.5	73.06	4.3	72.02	72.00	47.2	27,870	0.17%
2022/03/04	4	76.53	2	76.95	76.50	2	30,560	0.01%
2022/03/03	15	78.03	25.1	77.68	77.40	-10.1	32,162	-0.03%
2022/03/02	7	75.11	10	75.66	76.30	-3	33,425	-0.01%
2022/03/01	11	75.01	1	74.50	75.20	10	35,505	0.03%
2022/02/25	13.2	72.15	4.1	72.27	72.40	9.2	37,159	0.02%
2022/02/24	10.4	73.22	11.2	73.35	71.50	-0.8	37,706	0.00%
2022/02/23	0.3	75.30	3	75.10	75.80	-2.7	38,556	-0.01%
2022/02/22	20.3	75.26	9	74.78	74.90	11.3	38,753	0.03%
2022/02/21	17	77.53	0	0.00	77.30	17	38,827	0.04%
2022/02/18	3.2	76.47	8	77.58	78.30	-4.8	39,120	-0.01%
2022/02/17	15.2	77.22	9	77.42	77.00	6.2	39,815	0.02%
2022/02/16	24.3	78.90	5	79.42	78.10	19.3	39,830	0.05%
2022/02/15	17.3	78.94	21	78.63	77.80	-3.8	40,095	-0.01%
2022/02/14	31	78.53	28.1	78.57	77.80	2.9	40,215	0.01%
2022/02/11	57	77.84	65.1	78.95	79.70	-8.1	40,771	-0.02%
2022/02/10	36	76.73	32.1	77.33	78.10	3.9	40,750	0.01%
2022/02/09	27.3	74.89	10	74.96	74.70	17.3	40,664	0.04%
2022/02/08	22	72.87	6	72.95	73.00	16	41,039	0.04%
2022/02/07	47.3	72.67	10	72.34	73.40	37.3	40,868	0.09%
2022/01/26	5.1	75.16	13.1	76.16	76.80	-8	40,695	-0.02%
2022/01/25	8	75.79	11.2	76.47	75.40	-3.2	41,051	-0.01%
2022/01/24	16.3	74.36	15	74.37	75.30	1.3	41,508	0.00%
2022/01/21	14.5	74.79	8.2	74.10	73.10	6.4	41,929	0.02%
2022/01/20	5.1	76.38	17	76.66	77.60	-12	41,885	-0.03%
2022/01/19	16.2	77.17	1.4	77.33	77.10	14.8	41,826	0.04%
2022/01/18	27.3	78.99	31	79.39	78.60	-3.7	41,937	-0.01%
2022/01/17	82.1	79.50	66	78.90	79.30	16.1	41,950	0.04%
2022/01/14	42.4	77.26	5.6	77.92	78.10	36.9	42,033	0.09%
2022/01/13	4	79.50	24	79.82	79.60	-20	42,427	-0.05%
2022/01/12	32.2	79.04	13	81.18	78.20	19.2	42,420	0.05%
2022/01/11	7.2	78.55	55	78.95	78.30	-47.8	42,167	-0.11%
2022/01/10	13	79.43	15.7	79.95	80.00	-2.7	42,243	-0.01%
2022/01/07	49.4	79.53	20.9	79.49	78.50	28.5	42,337	0.07%
2022/01/06	30	82.15	7.5	82.27	82.90	22.5	41,989	0.05%
2022/01/05	37.3	83.42	25.5	82.90	82.50	11.8	42,144	0.03%
2022/01/04	11.5	84.92	17	85.66	85.50	-5.6	42,220	-0.01%
2022/01/03	83.3	86.68	58	86.18	84.80	25.3	42,114	0.06%
2021/12/30	10	85.45	18	85.60	85.50	-8	42,011	-0.02%
2021/12/29	51.6	85.50	47.1	85.38	85.00	4.5	42,044	0.01%
2021/12/28	61.5	85.41	51	84.98	84.20	10.5	41,934	0.03%
2021/12/27	42	83.96	50	84.45	84.70	-8	41,756	-0.02%
2021/12/24	15.1	83.76	7	83.80	82.50	8.1	41,692	0.02%
2021/12/23	36	83.79	56.6	83.86	83.20	-20.6	41,679	-0.05%
2021/12/22	10.2	81.72	3	81.63	81.00	7.2	41,410	0.02%
2021/12/21	27.5	81.02	3	81.20	81.20	24.5	41,428	0.06%
2021/12/20	10.1	83.00	1	83.20	82.20	9.1	41,361	0.02%
2021/12/17	15.5	82.68	3	82.50	82.40	12.5	41,536	0.03%
2021/12/16	28	84.80	36.3	84.92	84.50	-8.3	41,773	-0.02%
2021/12/15	7	81.66	4	82.05	81.80	3	41,044	0.01%
2021/12/14	12	80.82	97	81.05	81.60	-85	41,013	-0.21%
2021/12/13	128.1	82.87	118	83.54	82.80	10.1	40,747	0.02%	大買/大賣/
2021/12/10	8.1	84.91	17	85.59	84.90	-8.9	40,474	-0.02%
2021/12/09	48.1	86.49	23	86.82	84.60	25.1	39,901	0.06%
2021/12/08	57.5	87.70	82.6	88.33	88.40	-25.2	39,235	-0.06%
2021/12/07	8	83.14	15.2	83.48	84.30	-7.2	37,600	-0.02%
2021/12/06	15.1	83.95	14	84.10	83.30	1.1	37,365	0.00%
2021/12/03	39.1	85.73	19	86.03	86.50	20.1	37,287	0.05%
2021/12/02	52.1	86.71	37	85.86	85.40	15.1	37,252	0.04%
2021/12/01	71	85.65	117	85.81	86.70	-46	36,316	-0.13%	大賣/
2021/11/30	270.8	85.10	237.5	85.81	81.80	33.3	34,565	0.10%	大買/大賣/
2021/11/29	47.5	79.94	60	80.73	84.90	-12.5	32,731	-0.04%
2021/11/26	87.6	77.89	73	77.77	77.20	14.6	31,324	0.05%
2021/11/25	84	77.17	75.6	77.38	79.70	8.4	30,253	0.03%
2021/11/24	8	75.98	44.3	76.02	76.40	-36.3	28,302	-0.13%
2021/11/23	24.2	70.21	5.2	69.38	69.50	19	27,223	0.07%
2021/11/22	23.4	69.95	84.5	70.44	71.20	-61.2	27,501	-0.22%
2021/11/19	12	68.25	23.2	68.15	67.30	-11.2	27,702	-0.04%
2021/11/18	16.2	68.10	19.7	67.94	67.70	-3.5	27,758	-0.01%
2021/11/17	13.2	68.38	18.1	68.72	68.90	-4.9	27,904	-0.02%
2021/11/16	58	69.58	31.2	69.58	68.20	26.8	27,849	0.10%
2021/11/15	6.1	67.45	4.1	67.77	67.40	2	27,355	0.01%
2021/11/12	12.5	67.78	17.9	67.68	66.80	-5.4	27,411	-0.02%
2021/11/11	31	68.75	7.1	69.02	68.60	23.9	27,191	0.09%
2021/11/10	29.3	69.82	40.2	69.74	69.60	-10.9	27,049	-0.04%
2021/11/09	19.4	68.50	28.5	68.70	68.30	-9.1	26,377	-0.03%
2021/11/08	25	67.39	32.5	67.55	66.60	-7.5	25,834	-0.03%
2021/11/05	11	67.08	22.3	67.52	66.30	-11.3	25,599	-0.04%
2021/11/04	33.3	64.59	5.7	64.68	64.70	27.6	25,211	0.11%
2021/11/03	27.7	64.59	33	64.22	64.10	-5.3	25,388	-0.02%
2021/11/02	74.5	67.44	29.7	66.89	65.50	44.8	25,396	0.18%
2021/11/01	83.2	66.81	75.9	67.24	68.00	7.3	25,138	0.03%
2021/10/29	62.6	63.58	72.1	64.04	64.20	-9.5	24,825	-0.04%
2021/10/28	17	62.75	32.8	63.04	61.60	-15.8	24,286	-0.07%
2021/10/27	3	62.10	2.1	61.70	62.10	0.9	24,335	0.00%
2021/10/26	21.9	61.80	5	62.08	61.20	16.9	24,811	0.07%
2021/10/25	20.4	61.20	9	61.52	61.60	11.4	25,087	0.05%
2021/10/22	29.3	61.85	20	62.18	62.00	9.3	25,756	0.04%
2021/10/21	28.1	61.84	35	61.40	60.50	-6.9	26,940	-0.03%
2021/10/20	12.1	58.76	9.1	58.61	58.30	3	27,151	0.01%
2021/10/19	35	57.34	2	56.95	57.10	33	27,572	0.12%
2021/10/18	20.1	56.89	2	57.60	56.80	18.1	28,329	0.06%
2021/10/15	5.1	57.93	28.2	58.12	58.80	-23.1	28,865	-0.08%
2021/10/14	2.1	55.04	11	55.75	55.10	-8.9	29,007	-0.03%
2021/10/13	16.2	56.64	1	56.30	54.90	15.2	29,386	0.05%
2021/10/12	24.2	58.31	6	58.22	57.70	18.2	29,393	0.06%
2021/10/08	6	61.32	3	61.13	61.30	3	29,452	0.01%
2021/10/07	23	61.33	19	61.75	62.10	4	29,875	0.01%
2021/10/06	18	60.50	11	58.62	58.50	7	31,380	0.02%
2021/10/05	0	0.00	11	59.20	60.40	-11	32,249	-0.03%
2021/10/04	4.4	60.69	3	60.80	58.20	1.4	32,428	0.00%
2021/10/01	10.5	61.80	12	62.28	60.50	-1.6	33,205	0.00%
2021/09/30	7	63.30	11	63.57	63.60	-4	34,625	-0.01%
2021/09/29	25.1	63.53	27	63.92	63.20	-2	34,630	-0.01%
2021/09/28	3.5	67.41	30	67.21	67.10	-26.5	34,636	-0.08%
2021/09/27	6.1	69.21	2	69.25	68.10	4.1	34,805	0.01%
2021/09/24	10	70.08	1	70.60	69.00	9	35,209	0.03%
2021/09/23	35	70.13	17	70.32	69.60	18	35,387	0.05%
2021/09/22	3	69.13	17.1	69.52	69.30	-14.1	35,842	-0.04%
2021/09/17	10.1	67.98	7	68.76	69.40	3.1	36,073	0.01%
2021/09/16	13.7	68.83	13	68.99	69.00	0.7	36,748	0.00%
2021/09/15	16	67.43	15	67.20	67.10	1	37,667	0.00%
2021/09/14	6	68.38	18	68.32	68.10	-12	39,322	-0.03%
2021/09/13	12.1	69.07	7	69.27	68.30	5	40,604	0.01%
2021/09/10	23.1	67.88	15.1	68.01	69.30	8	41,229	0.02%
2021/09/09	13.1	66.69	12	66.95	67.00	1.1	43,160	0.00%
2021/09/08	30.3	65.72	9	65.37	65.00	21.3	43,523	0.05%
2021/09/07	51.2	69.38	53.2	68.45	68.60	-2	43,238	0.00%
2021/09/06	22	71.00	8.2	70.81	70.60	13.8	42,950	0.03%
2021/09/03	10.3	70.03	30.1	71.23	72.00	-19.9	42,853	-0.05%
2021/09/02	58.1	71.90	30.2	72.37	68.80	28	43,072	0.06%
2021/09/01	16.1	70.02	17	70.09	70.70	-0.9	42,978	0.00%
2021/08/31	17	69.94	14	70.23	70.40	3	43,744	0.01%
2021/08/30	22	69.89	43	69.56	69.60	-21	43,580	-0.05%
2021/08/27	36.1	70.08	26.1	68.92	68.70	10	43,718	0.02%
2021/08/26	27.5	69.68	32.3	69.94	70.20	-4.8	43,464	-0.01%
2021/08/25	70.1	67.64	54.5	68.44	68.70	15.6	42,798	0.04%
2021/08/24	10.2	65.75	6.2	65.31	64.60	4	41,825	0.01%
2021/08/23	9	64.50	33	64.76	64.90	-24	41,991	-0.06%
2021/08/20	22.1	61.96	10	62.44	62.00	12.1	42,002	0.03%
2021/08/19	3.2	60.83	5	61.34	60.00	-1.8	42,029	0.00%
2021/08/18	7	59.73	15	59.06	60.30	-8	42,809	-0.02%
2021/08/17	5.4	57.62	4	58.25	56.00	1.4	42,930	0.00%
2021/08/16	2.2	59.85	1	60.00	59.20	1.2	42,830	0.00%
2021/08/13	9.8	60.31	5	62.48	59.80	4.8	42,736	0.01%
2021/08/12	56	63.78	44	62.81	63.00	12	42,761	0.03%
2021/08/11	5.2	62.44	5.1	62.53	63.00	0.2	42,854	0.00%
2021/08/10	31.3	64.73	19	63.39	62.70	12.3	42,903	0.03%
2021/08/09	15.8	67.05	81	65.98	65.50	-65.3	43,104	-0.15%
2021/08/06	38.2	70.11	10	69.94	69.30	28.2	43,250	0.07%
2021/08/05	12.1	71.01	21.3	71.43	71.60	-9.2	43,441	-0.02%
2021/08/04	24.1	70.59	32	70.68	69.70	-7.9	43,842	-0.02%
2021/08/03	6.1	69.07	6	69.72	69.00	0.1	43,935	0.00%
2021/08/02	13	69.18	44	68.70	68.70	-31	44,212	-0.07%
2021/07/30	24	71.86	19.2	70.81	69.80	4.8	44,358	0.01%
2021/07/29	7.1	69.16	17.1	69.78	71.80	-10	44,148	-0.02%
2021/07/28	28.4	66.91	131.3	65.62	67.60	-102.9	44,340	-0.23%	大賣/鉅額交易
2021/07/27	48.6	73.07	54.1	73.12	71.70	-5.5	44,608	-0.01%
2021/07/26	76.1	71.46	40	70.59	71.20	36.1	43,726	0.08%
2021/07/23	23	69.93	45	69.08	67.90	-22	43,313	-0.05%
2021/07/22	73	69.55	46	69.44	69.30	27	43,250	0.06%
2021/07/21	18	67.08	41	67.31	66.40	-23	43,084	-0.05%
2021/07/20	36	66.36	29	65.50	65.10	7	44,059	0.02%
2021/07/19	18	66.89	15	66.84	67.10	3	45,994	0.01%
2021/07/16	16	65.31	12	65.33	65.10	4	47,289	0.01%
2021/07/15	23	65.65	54	65.64	65.50	-31	50,274	-0.06%
2021/07/14	25	67.21	39	67.44	66.50	-14	51,027	-0.03%
2021/07/13	154	69.23	101.1	69.31	67.10	52.9	50,995	0.10%	大買/大賣/
2021/07/12	69	66.18	59	66.43	67.70	10	49,305	0.02%
2021/07/09	15	64.21	15	64.57	63.90	0	48,631	0.00%
2021/07/08	64	64.91	13	64.86	64.20	51	49,415	0.10%
2021/07/07	97.1	63.82	51	64.22	65.70	46.1	49,823	0.09%
2021/07/06	13	61.68	0	0.00	60.70	13	49,067	0.03%
2021/07/05	6	62.27	11	62.15	62.00	-5	50,883	-0.01%
2021/07/02	3	60.17	18.1	60.47	61.30	-15.1	51,926	-0.03%
2021/07/01	18	60.26	11	59.20	58.80	7	52,148	0.01%
2021/06/30	16	61.96	29	61.96	61.10	-13	51,772	-0.03%
2021/06/29	27	62.87	36.2	62.92	62.00	-9.2	51,477	-0.02%
2021/06/28	16	61.27	20.1	61.20	61.00	-4.1	50,641	-0.01%
2021/06/25	29	62.33	67.1	61.78	60.90	-38.1	50,287	-0.08%
2021/06/24	52	62.93	30	63.26	62.80	22	49,465	0.04%
2021/06/23	35	62.27	112	62.29	64.50	-77	48,366	-0.16%	大賣/
2021/06/22	62.1	60.73	60.2	60.73	59.60	1.8	46,598	0.00%
2021/06/21	14.1	58.47	56	58.53	59.20	-42	45,198	-0.09%
2021/06/18	106.1	59.58	91	59.30	58.00	15.1	44,400	0.03%	大買/
2021/06/17	16	56.13	29.1	54.71	56.50	-13.1	42,212	-0.03%
2021/06/16	27	54.14	13	53.58	53.20	14	41,615	0.03%
2021/06/15	49	54.35	8	54.29	54.50	41	41,494	0.10%
2021/06/11	47.1	54.55	33	53.97	53.70	14.1	41,405	0.03%
2021/06/10	24	55.89	26	55.18	55.10	-2	41,386	0.00%
2021/06/09	35	54.29	31	54.72	54.50	4	40,538	0.01%
2021/06/08	45	54.10	45	54.05	53.40	0	39,603	0.00%
2021/06/07	16	51.49	14	51.97	52.30	2	38,610	0.01%
2021/06/04	22	52.46	23	52.02	51.50	-1	38,533	0.00%
2021/06/03	12	52.18	42	52.26	52.70	-30	38,248	-0.08%
2021/06/02	15	51.44	26	51.81	50.70	-11	37,984	-0.03%
2021/06/01	40	51.83	16	51.86	51.60	24	37,889	0.06%
2021/05/28	14	51.14	21	51.02	50.80	-7	37,541	-0.02%
2021/05/27	47	50.06	18	50.30	50.00	29	37,595	0.08%
2021/05/26	58	51.21	27	50.76	49.65	31	38,069	0.08%
2021/05/25	16	46.68	29	47.65	49.35	-13	37,991	-0.03%
2021/05/24	22.1	43.78	23	44.46	44.90	-1	37,818	0.00%
2021/05/21	3	43.77	3	43.87	44.10	0	37,958	0.00%
2021/05/20	15	44.43	31	44.92	42.90	-16	38,330	-0.04%
2021/05/19	14.1	44.70	22	44.35	45.55	-7.9	38,318	-0.02%
2021/05/18	15	44.28	4	44.30	45.15	11	38,251	0.03%
2021/05/17	66	42.31	72	42.57	41.35	-6	38,136	-0.02%
2021/05/14	27.1	46.57	13	45.45	44.45	14.1	37,652	0.04%
2021/05/13	42.6	45.58	21	45.49	46.10	21.5	37,223	0.06%
2021/05/12	30.5	46.92	48.3	47.31	45.20	-17.8	36,716	-0.05%
2021/05/11	37	48.97	84	48.31	48.10	-47	35,969	-0.13%
2021/05/10	50	52.28	43	52.16	51.50	7	35,516	0.02%
2021/05/07	27	52.61	30	53.17	54.70	-3	35,156	-0.01%
2021/05/06	22	51.75	25	52.11	51.20	-3	34,824	-0.01%
2021/05/05	42.3	53.80	26.1	53.96	51.80	16.2	34,990	0.05%
2021/05/04	72.5	53.51	56	54.17	55.20	16.5	34,372	0.05%
2021/05/03	60.4	56.93	57	56.00	54.90	3.4	33,362	0.01%
2021/04/29	31.1	57.69	67.7	57.64	58.00	-36.6	32,885	-0.11%
2021/04/28	30.5	57.47	10	57.61	56.90	20.5	32,626	0.06%
2021/04/27	57.5	57.21	41	56.66	56.10	16.5	32,409	0.05%
2021/04/26	86.1	60.06	51.1	59.73	58.80	35	31,778	0.11%
2021/04/23	115	56.91	101.1	57.81	58.30	13.9	30,344	0.05%	大買/大賣/
2021/04/22	56	56.91	78	55.85	53.00	-22	29,151	-0.08%
2021/04/21	101.1	56.60	95	57.22	56.40	6.1	27,746	0.02%	大買/
2021/04/20	15	50.23	109	52.17	52.90	-94	24,892	-0.38%	大賣/
2021/04/19	91	48.08	36	47.48	48.15	55	23,884	0.23%
2021/04/16	15.9	46.34	39	46.40	46.15	-23.1	23,470	-0.10%
2021/04/15	49	46.35	67	46.36	46.50	-18	23,342	-0.08%
2021/04/14	53	47.06	108.1	47.89	46.55	-55	23,124	-0.24%	大賣/
2021/04/13	75	49.88	49	49.91	48.20	26	22,165	0.12%
2021/04/12	17	49.20	25	49.70	48.60	-8	20,842	-0.04%
2021/04/09	119	49.13	127.1	48.78	48.55	-8.1	20,153	-0.04%	大買/大賣/
2021/04/08	55	46.12	78.6	46.91	48.00	-23.6	18,280	-0.13%
2021/04/07	18	43.58	49.6	43.58	43.65	-31.6	17,193	-0.18%
2021/04/06	12	42.30	9	42.36	42.45	3	17,560	0.02%
2021/04/01	19	41.83	3	41.63	41.75	16	17,712	0.09%
2021/03/31	8	41.55	4	41.73	42.20	4	17,669	0.02%
2021/03/30	5.1	41.41	3	41.35	41.25	2.1	17,764	0.01%
2021/03/29	6	41.48	0	0.00	41.60	6	18,033	0.03%
2021/03/26	49.2	41.00	0	0.00	41.15	49.2	18,784	0.26%
2021/03/25	0	0.00	1	41.40	41.05	-1	18,873	-0.01%
2021/03/23	9	41.51	0	0.00	41.15	9	19,321	0.05%
2021/03/22	3	41.12	12	41.45	41.60	-9	19,501	-0.05%
2021/03/19	7	41.49	31	41.70	41.55	-24	19,841	-0.12%
2021/03/18	15	42.24	6	42.33	42.20	9	20,037	0.05%
2021/03/17	60.1	43.13	18	43.00	43.00	42.1	20,750	0.20%
2021/03/16	7	42.60	13	42.55	43.30	-6	21,165	-0.03%
2021/03/15	4	41.49	2	41.50	41.55	2	23,087	0.01%
2021/03/12	1	41.15	10	41.25	41.25	-9	24,180	-0.04%
2021/03/11	4	41.00	2	40.55	41.15	2	25,079	0.01%
2021/03/10	13	40.61	4	40.30	40.30	9	27,227	0.03%
2021/03/09	3	40.55	1	40.25	40.80	2	28,202	0.01%
2021/03/08	18	42.09	17	42.11	41.60	1	28,620	0.00%
2021/03/05	14	41.03	3	41.15	40.85	11	29,173	0.04%
2021/03/04	22	42.43	0	0.00	42.00	22	29,757	0.07%
2021/03/03	13	42.43	8	42.39	42.45	5	29,771	0.02%
2021/03/02	16	44.71	52	45.26	43.20	-36	29,757	-0.12%
2021/02/26	51	45.70	29	45.87	44.80	22	29,441	0.07%
2021/02/25	74	45.16	57.5	45.47	46.50	16.5	28,947	0.06%
2021/02/24	21	43.44	16	44.39	42.90	5	28,334	0.02%
2021/02/23	3	43.63	13	43.88	43.40	-10	28,170	-0.04%
2021/02/22	22	43.74	39	43.78	43.50	-17	27,996	-0.06%
2021/02/19	14	42.73	15	42.75	43.25	-1	27,507	0.00%
2021/02/18	11	42.07	11	42.34	42.45	0	27,405	0.00%
2021/02/17	3	40.65	15	40.43	40.90	-12	27,170	-0.04%
2021/02/05	3	38.65	0	0.00	38.65	3	26,937	0.01%
2021/02/04	18	38.98	0	0.00	38.95	18	26,891	0.07%
2021/02/03	4	40.08	4	39.75	39.40	0	26,883	0.00%
2021/02/02	1	39.80	6.5	39.76	39.70	-5.5	26,830	-0.02%
2021/02/01	6	39.18	25	39.42	39.00	-19	26,794	-0.07%
2021/01/29	45	40.94	37	40.01	40.00	8	26,700	0.03%
2021/01/28	25	40.93	23	41.05	41.00	2	26,567	0.01%
2021/01/27	22	41.20	10	41.68	41.45	12	26,466	0.05%
2021/01/26	4	40.11	14	40.30	40.20	-10	25,920	-0.04%
2021/01/25	3	40.27	3	40.60	40.40	0	25,874	0.00%
2021/01/22	23	40.33	17	40.09	40.45	6	25,767	0.02%
2021/01/21	12	39.04	5	38.58	38.35	7	25,526	0.03%
2021/01/20	11	40.68	8	41.38	39.20	3	25,271	0.01%
2021/01/19	28	43.47	19	43.13	42.95	9	24,844	0.04%
2021/01/18	28	43.11	18	43.55	43.45	10	24,675	0.04%
2021/01/15	35	44.20	71	44.58	43.85	-36	24,390	-0.15%
2021/01/14	28	43.46	7	43.45	43.35	21	23,214	0.09%
2021/01/13	16	43.13	84	42.91	43.20	-68	22,781	-0.30%
2021/01/12	8	42.39	15	42.01	41.90	-7	22,334	-0.03%
2021/01/11	14	42.56	2	42.60	42.95	12	22,159	0.05%
2021/01/08	7	42.13	11	41.92	42.00	-4	22,102	-0.02%
2021/01/07	3	42.32	15	42.20	42.00	-12	22,321	-0.05%
2021/01/06	12	41.20	8	41.96	41.55	4	22,178	0.02%
2021/01/05	15	42.12	5	41.74	42.25	10	21,936	0.05%
2021/01/04	23	42.14	9	42.16	41.80	14	21,825	0.06%
2020/12/31	7	43.09	31	43.85	42.80	-24	21,588	-0.11%
2020/12/30	13	44.04	3	43.88	43.65	10	21,398	0.05%
2020/12/29	41	43.96	46	44.03	43.90	-5	21,047	-0.02%
2020/12/28	31	42.07	2	41.85	42.65	29	20,134	0.14%
2020/12/25	8	41.98	3	41.80	41.70	5	19,751	0.03%
2020/12/24	29	42.32	14	42.24	42.20	15	19,574	0.08%
2020/12/23	64	42.68	3	42.87	42.60	61	19,383	0.31%
2020/12/22	78.3	42.10	85	43.73	41.80	-6.7	19,094	-0.04%
2020/12/21	13	40.74	10	41.10	41.50	3	18,269	0.02%
2020/12/18	6	41.03	6	40.95	41.10	0	18,105	0.00%
2020/12/17	10	41.47	4	41.29	41.10	6	17,956	0.03%
2020/12/16	4	42.74	2	43.00	42.50	2	17,643	0.01%
2020/12/15	15	42.27	35.2	42.70	41.60	-20.2	17,424	-0.12%
2020/12/14	21	43.84	17	43.82	43.40	4	17,103	0.02%
2020/12/11	51	44.75	31	44.69	44.25	20	16,861	0.12%
2020/12/10	20	44.76	17	44.52	44.05	3	15,993	0.02%
2020/12/09	52.1	47.09	40.1	47.56	45.70	12	15,207	0.08%
2020/12/08	13	44.39	65.1	44.42	45.70	-52.1	13,020	-0.40%
2020/12/07	59.1	43.66	28	43.20	43.05	31.1	11,934	0.26%
2020/12/04	141.1	43.22	215	42.98	44.30	-73.9	11,044	-0.67%	大買/大賣/
2020/12/03	5	40.98	36	41.65	42.55	-31	8,896	-0.35%
2020/12/02	52	39.16	37	39.15	38.70	15	8,094	0.19%
2020/12/01	14	38.54	35	39.03	38.70	-21	7,662	-0.27%
2020/11/30	90	38.71	54	38.22	37.75	36	7,067	0.51%
2020/11/27	10	36.18	8	36.16	36.20	2	6,504	0.03%
2020/11/26	41	36.26	7	36.26	36.25	34	6,560	0.52%
2020/11/25	30	35.72	43	35.13	35.25	-13	6,471	-0.20%
2020/11/24	15	35.78	9	35.76	35.40	6	6,440	0.09%
2020/11/23	31	35.68	31	35.72	35.95	0	6,216	0.00%
2020/11/20	1	34.25	14	34.23	34.35	-13	5,793	-0.22%
2020/11/19	2	34.08	5	33.93	33.85	-3	5,733	-0.05%
2020/11/18	0	0.00	4	33.43	33.40	-4	5,645	-0.07%
2020/11/17	3	33.43	4	33.81	33.50	-1	5,675	-0.02%
2020/11/16	10	33.10	4	33.10	33.15	6	5,760	0.10%
2020/11/13	3	32.62	0	0.00	32.80	3	5,827	0.05%
2020/11/12	1	32.60	2	32.55	32.55	-1	6,027	-0.02%
2020/11/11	6	32.93	5	32.97	32.85	1	6,233	0.02%
2020/11/09	2	32.70	0	0.00	32.55	2	6,280	0.03%
2020/11/06	0	0.00	12	32.51	32.40	-12	6,308	-0.19%
2020/11/05	1	32.70	0	0.00	32.70	1	6,374	0.02%
2020/11/04	1	32.70	2	32.60	32.60	-1	6,454	-0.02%
2020/11/03	0	0.00	1	32.80	32.90	-1	6,647	-0.02%
2020/11/02	0.7	32.80	3	32.22	32.50	-2.3	6,846	-0.03%
2020/10/30	4	32.06	0	0.00	31.65	4	6,946	0.06%
2020/10/29	4	32.10	2	32.15	32.35	2	7,069	0.03%
2020/10/28	4	33.13	30	33.10	32.85	-26	7,182	-0.36%
2020/10/26	3	33.58	0	0.00	33.55	3	8,108	0.04%
2020/10/23	0	0.00	1	33.95	33.90	-1	8,170	-0.01%
2020/10/22	6	34.53	3	34.35	34.20	3	8,650	0.03%
2020/10/21	0	0.00	3	34.17	34.00	-3	8,799	-0.03%
2020/10/20	2	34.30	1	34.10	34.10	1	8,904	0.01%
2020/10/19	2	34.53	0	0.00	34.50	2	8,956	0.02%
2020/10/16	8	34.95	5	34.78	34.50	3	8,991	0.03%
2020/10/15	10	35.37	24	35.48	35.60	-14	8,927	-0.16%
2020/10/14	2	33.75	6	34.05	34.25	-4	8,613	-0.05%
2020/10/13	2	33.40	2	33.43	33.45	0	8,718	0.00%
2020/10/12	3	33.72	5	33.58	33.50	-2	8,986	-0.02%
2020/10/08	7	34.39	0	34.20	34.20	7	9,028	0.08%
2020/10/07	2	34.40	0	0.00	34.40	2	9,079	0.02%
2020/10/05	0	0.00	2	34.15	34.10	-2	9,303	-0.02%
2020/09/29	0	0.00	1	33.85	33.75	-1	9,617	-0.01%
2020/09/28	2	34.10	1	34.05	33.90	1	9,959	0.01%
2020/09/25	10	33.95	0	0.00	33.25	10	10,610	0.09%
2020/09/24	1	33.70	1	33.35	33.35	0	11,107	0.00%
2020/09/23	11	34.60	0	0.00	34.55	11	11,120	0.10%
2020/09/22	8	34.59	0	0.00	34.55	8	11,169	0.07%
2020/09/21	2	35.45	28	35.23	34.90	-26	11,158	-0.23%
2020/09/18	2	35.80	6	36.00	35.75	-4	11,133	-0.04%
2020/09/17	8	35.69	13	36.17	36.10	-5	11,111	-0.04%
2020/09/16	2	35.40	0	0.00	35.45	2	10,976	0.02%
2020/09/15	11	35.35	0	0.00	35.30	11	10,937	0.10%
2020/09/11	0	0.00	2	35.05	35.05	-2	11,033	-0.02%
2020/09/08	5	35.15	5	35.20	35.25	0	11,062	0.00%
2020/09/07	22	36.43	28	36.82	35.50	-6	11,222	-0.05%
2020/09/04	0	0.00	1	35.80	36.00	-1	10,950	-0.01%
2020/09/03	24	35.65	1	35.70	35.35	23	10,853	0.21%
2020/09/02	1	34.95	1	35.10	35.60	0	10,878	0.00%
2020/09/01	9	34.77	1	34.95	34.85	8	11,131	0.07%
2020/08/31	0	0.00	1	34.80	34.80	-1	10,967	-0.01%
2020/08/28	7	34.40	0	0.00	34.40	7	10,840	0.06%
2020/08/27	2	34.60	1	34.90	35.15	1	10,857	0.01%
2020/08/24	0	0.00	5	33.40	33.45	-5	11,001	-0.05%
2020/08/21	1	33.50	11	33.70	33.65	-10	11,014	-0.09%
2020/08/20	40	33.63	36	33.14	33.00	4	11,012	0.04%
2020/08/19	4	35.80	69	35.54	35.65	-65	10,851	-0.60%
2020/08/18	13	37.03	17	36.93	36.45	-4	10,844	-0.04%
2020/08/17	53	36.40	6	36.47	36.85	47	10,705	0.44%
2020/08/14	6	35.40	13	35.35	35.40	-7	10,541	-0.07%
2020/08/11	0	0.00	2	36.25	35.40	-2	10,619	-0.02%
2020/08/10	3	35.57	1	35.30	35.20	2	10,633	0.02%
2020/08/07	18	36.25	63	36.05	35.75	-45	10,730	-0.42%
2020/08/06	13	37.37	5	37.38	37.45	8	10,749	0.07%
2020/08/05	56	37.32	14	37.03	36.90	42	10,688	0.39%
2020/08/04	4	37.01	4	37.16	37.10	0	10,597	0.00%
2020/08/03	4	36.96	2	36.83	36.85	2	10,564	0.02%
2020/07/31	120	37.35	64	37.36	37.15	56	10,441	0.54%	大買/
2020/07/30	10	36.35	1	36.10	36.35	9	9,654	0.09%
2020/07/29	2	35.50	4	35.68	35.50	-2	9,631	-0.02%
2020/07/28	38	36.03	35	35.90	35.65	3	9,736	0.03%
2020/07/27	0	0.00	6	34.75	35.25	-6	9,497	-0.06%
2020/07/24	1	34.35	3	35.17	34.25	-2	9,370	-0.02%
2020/07/21	0	0.00	1	35.00	34.85	-1	9,454	-0.01%
2020/07/20	1	34.50	0	0.00	34.50	1	9,423	0.01%
2020/07/17	1	34.50	8	35.13	34.85	-7	9,443	-0.07%
2020/07/16	1	35.40	3	35.40	35.60	-2	9,483	-0.02%
2020/07/15	0	0.00	1	34.10	34.20	-1	9,227	-0.01%
2020/07/14	0	0.00	1	33.85	33.50	-1	9,231	-0.01%
2020/07/13	3	34.35	0	0.00	34.30	3	9,247	0.03%
2020/07/10	7	35.91	20	35.90	35.55	-13	9,270	-0.14%
2020/07/09	4	36.94	4	37.03	36.70	0	9,162	0.00%
2020/07/08	8	37.28	5	37.40	37.20	3	9,011	0.03%
2020/07/07	11	36.99	8	37.00	37.00	3	8,909	0.03%
2020/07/06	8	38.84	26	38.78	38.55	-18	8,697	-0.21%
2020/07/03	13	35.45	37	35.41	36.45	-24	8,188	-0.29%
2020/07/02	16	33.99	0	0.00	34.20	16	7,697	0.21%
2020/07/01	2	33.88	0	0.00	33.80	2	7,699	0.03%
2020/06/24	0	0.00	13	33.35	33.30	-13	7,783	-0.17%
2020/06/23	2	33.55	0	0.00	33.55	2	7,879	0.03%
2020/06/22	2	33.53	0.1	33.50	33.50	1.9	7,964	0.02%
2020/06/19	6	33.93	7	34.14	33.60	-1	8,082	-0.01%
2020/06/18	6	33.48	2	33.70	33.50	4	8,038	0.05%
2020/06/17	7	33.59	11	33.71	33.75	-4	8,047	-0.05%
2020/06/16	12	33.80	14	33.90	33.95	-2	8,149	-0.03%
2020/06/15	0	0.00	10	33.52	33.30	-10	8,200	-0.12%
2020/06/12	22	33.09	12	33.65	34.15	10	8,265	0.12%
2020/06/11	7	33.04	6	32.83	32.75	1	8,149	0.01%
2020/06/10	0	0.00	5	33.84	33.70	-5	8,183	-0.06%
2020/06/09	1	34.45	26	33.88	33.90	-25	8,370	-0.30%
2020/06/08	45	35.11	55	34.85	34.85	-10	8,405	-0.12%
2020/06/05	20	33.92	0	0.00	33.90	20	8,023	0.25%
2020/06/04	10	33.86	10	34.28	33.60	0	8,147	0.00%
2020/06/03	13	34.62	4	34.70	34.15	9	8,189	0.11%
2020/06/02	10	34.51	17	34.44	34.55	-7	8,115	-0.09%
2020/06/01	0	0.00	11	33.35	33.60	-11	7,927	-0.14%
2020/05/29	5	32.97	1	33.15	32.75	4	7,968	0.05%
2020/05/28	6	33.19	4	33.63	33.10	2	8,140	0.02%
2020/05/27	1	33.10	2	33.85	33.20	-1	8,364	-0.01%
2020/05/26	2	33.95	0	0.00	33.50	2	8,744	0.02%
2020/05/25	12	33.46	7	33.19	33.70	5	8,973	0.06%
2020/05/22	5	33.10	0	0.00	32.60	5	8,967	0.06%
2020/05/21	3	33.62	0	0.00	33.65	3	8,967	0.03%
2020/05/20	14	33.27	1	33.30	33.55	13	9,054	0.14%
2020/05/19	1	33.20	2	32.90	33.20	-1	9,104	-0.01%
2020/05/18	5	32.73	49	33.28	32.40	-44	9,309	-0.47%
2020/05/15	19	34.01	32	34.43	33.45	-13	9,366	-0.14%
2020/05/14	22	33.97	17	34.13	33.70	5	9,582	0.05%
2020/05/13	17	34.16	16	34.04	34.40	1	9,598	0.01%
2020/05/12	7	33.51	13	33.78	33.40	-6	9,448	-0.06%
2020/05/11	3	33.12	17	33.07	33.05	-14	9,464	-0.15%
2020/05/08	24	32.92	11	33.15	32.70	13	9,395	0.14%
2020/05/07	13	32.87	16	32.76	32.70	-3	9,277	-0.03%
2020/05/06	23	32.42	26	32.74	32.35	-3	9,233	-0.03%
2020/05/05	40	32.68	22	32.77	32.55	18	9,207	0.20%
2020/05/04	12	32.57	4	32.88	32.85	8	9,141	0.09%
2020/04/30	11	31.70	28	31.88	32.70	-17	8,989	-0.19%
2020/04/29	27	31.04	23	30.98	30.90	4	8,825	0.05%
2020/04/28	43	30.90	17	31.35	30.95	26	8,819	0.29%
2020/04/27	27	30.23	51	30.50	30.70	-24	8,850	-0.27%
2020/04/23	1	29.65	5	29.65	29.30	-4	8,710	-0.05%
2020/04/22	11	29.12	0	0.00	29.05	11	8,702	0.13%
2020/04/21	6	28.96	9	29.48	28.75	-3	8,808	-0.03%
2020/04/17	0	0.00	1	29.65	28.80	-1	8,765	-0.01%
2020/04/16	3	29.02	0	0.00	29.10	3	8,703	0.03%
2020/04/15	8	29.11	2	29.15	29.05	6	8,664	0.07%
2020/04/14	0	0.00	3	28.67	28.65	-3	8,655	-0.03%
2020/04/10	4	28.10	5	28.15	28.30	-1	8,761	-0.01%
2020/04/09	1	28.30	2	29.28	28.45	-1	9,015	-0.01%
2020/04/08	11	27.51	4	28.75	28.90	7	9,001	0.08%
2020/04/07	4	27.23	4	27.13	27.30	0	8,905	0.00%
2020/04/06	1	26.50	1	26.50	26.60	0	9,145	0.00%
2020/04/01	4	26.16	0	0.00	26.15	4	9,526	0.04%
2020/03/31	4	26.06	0	0.00	25.95	4	9,491	0.04%
2020/03/27	0	0.00	3	25.60	25.60	-3	9,646	-0.03%
2020/03/26	0	0.00	19	25.89	26.05	-19	9,570	-0.20%
2020/03/25	3	25.75	28	25.81	26.00	-25	9,519	-0.26%
2020/03/24	10	23.90	4	24.03	23.90	6	9,452	0.06%
2020/03/23	4	23.03	3	23.10	22.60	1	9,873	0.01%
2020/03/20	6	24.29	7	24.29	24.30	-1	10,014	-0.01%
2020/03/19	10	23.01	35	24.04	22.55	-25	10,038	-0.25%
2020/03/18	17	25.77	1	25.90	25.05	16	10,011	0.16%
2020/03/17	5	25.39	8	25.53	25.05	-3	10,270	-0.03%
2020/03/16	4	27.98	0	0.00	26.45	4	10,196	0.04%
2020/03/13	7	27.25	3	27.27	27.90	4	10,206	0.04%
2020/03/12	9	30.77	10	30.46	30.20	-1	10,016	-0.01%
2020/03/11	0	0.00	1	33.00	32.40	-1	10,010	-0.01%
2020/03/10	16	32.69	7	32.41	33.05	9	10,412	0.09%
2020/03/09	4	33.49	2	33.95	33.00	2	10,701	0.02%
2020/03/06	20	34.91	8	34.78	34.75	12	10,583	0.11%
2020/03/05	37	35.38	1	35.50	35.20	36	10,574	0.34%
2020/03/04	0	0.00	5	35.03	34.85	-5	10,516	-0.05%
2020/03/03	23	35.63	13	35.74	35.15	10	10,472	0.10%
2020/03/02	12	35.50	7	35.41	35.50	5	10,424	0.05%
2020/02/27	29	35.21	18	35.58	34.15	11	10,167	0.11%
2020/02/26	4	35.50	9	35.51	36.00	-5	9,735	-0.05%
2020/02/25	0	0.00	3	35.05	35.15	-3	9,448	-0.03%
2020/02/24	15	34.95	7	34.97	35.00	8	9,393	0.09%
2020/02/21	11	35.17	60	35.25	35.40	-49	9,348	-0.52%
2020/02/20	37	35.19	5	35.65	35.00	32	9,230	0.35%
2020/02/19	11	35.13	8	35.10	35.30	3	9,113	0.03%
2020/02/18	14	34.71	6	34.90	34.65	8	8,882	0.09%
2020/02/17	18	35.54	26	34.92	34.65	-8	8,773	-0.09%
2020/02/14	18	33.94	6	34.15	34.00	12	8,475	0.14%
2020/02/13	31	33.73	6	33.71	33.50	25	8,308	0.30%
2020/02/12	23	33.12	30	33.62	33.60	-7	8,348	-0.08%
2020/02/11	0	0.00	5	32.10	32.20	-5	8,274	-0.06%
2020/02/10	2	31.63	1	31.65	31.60	1	8,344	0.01%
2020/02/07	1	31.80	0	0.00	31.85	1	8,493	0.01%
2020/02/06	1	32.60	0	0.00	32.40	1	8,669	0.01%
2020/02/05	0	0.00	3	32.35	31.80	-3	8,800	-0.03%
2020/02/04	6	31.77	0	0.00	32.10	6	8,800	0.07%
2020/02/03	3	30.58	2	30.38	31.20	1	8,871	0.01%
2020/01/31	9	32.71	17	31.91	32.50	-8	8,827	-0.09%
2020/01/30	7	32.63	9	32.83	32.25	-2	9,107	-0.02%
2020/01/20	0	0.00	2	35.70	35.80	-2	9,084	-0.02%
2020/01/17	3	35.70	1	35.55	35.45	2	9,265	0.02%
2020/01/16	14	35.59	0	0.00	35.45	14	9,526	0.15%
2020/01/15	9	35.65	7	35.83	35.55	2	9,835	0.02%
2020/01/14	0	0.00	2	35.43	35.40	-2	9,947	-0.02%
2020/01/13	2	34.80	1	35.00	35.15	1	10,704	0.01%
2020/01/10	2	34.13	1	34.15	34.15	1	11,060	0.01%
2020/01/09	2	34.40	1	34.60	34.30	1	11,048	0.01%
2020/01/08	5	34.23	0	0.00	34.00	5	11,063	0.05%
2020/01/07	3	34.97	4	34.74	34.80	-1	11,090	-0.01%
2020/01/06	2	35.50	0	0.00	35.20	2	11,228	0.02%
2020/01/03	15	36.68	33	37.07	36.25	-18	11,149	-0.16%
2020/01/02	12	36.90	4	36.71	36.90	8	10,906	0.07%
2019/12/31	1	36.55	12	36.88	36.35	-11	10,825	-0.10%
2019/12/30	9	37.33	9	37.24	37.10	0	10,750	0.00%
2019/12/27	15	36.58	9	36.62	37.30	6	10,473	0.06%
2019/12/26	1	36.10	1	36.25	35.80	0	10,121	0.00%
2019/12/25	6	36.33	9	36.24	36.10	-3	10,177	-0.03%
2019/12/24	4	35.80	3	35.80	35.80	1	10,039	0.01%
2019/12/20	0	0.00	1	36.25	35.90	-1	10,247	-0.01%
2019/12/19	3	35.88	12	36.10	35.90	-9	10,473	-0.09%
2019/12/18	23	36.98	10	36.94	36.30	13	10,454	0.12%
2019/12/17	2	35.98	3	36.55	36.60	-1	10,055	-0.01%
2019/12/16	51	36.24	7.6	36.20	36.05	43.4	10,068	0.43%
2019/12/13	7	35.56	3	35.47	35.60	4	9,918	0.04%
2019/12/12	85	36.40	78	35.77	35.50	7	9,803	0.07%
2019/12/11	1	35.45	0	0.00	35.50	1	9,404	0.01%
2019/12/10	2	35.63	11	35.80	35.75	-9	9,363	-0.10%
2019/12/09	6	35.31	10	35.25	35.30	-4	9,240	-0.04%
2019/12/06	0	0.00	6	35.41	35.55	-6	9,233	-0.06%
2019/12/05	81	35.42	82	35.56	35.25	-1	9,090	-0.01%
2019/12/04	61	34.08	54	34.20	34.85	7	8,701	0.08%
2019/12/03	0	0.00	2	33.10	33.10	-2	8,310	-0.02%
2019/12/02	0	0.00	2	32.70	33.05	-2	8,328	-0.02%
2019/11/29	0	0.00	3	33.52	33.45	-3	8,386	-0.04%
2019/11/28	5	33.95	9	33.84	33.80	-4	8,410	-0.05%
2019/11/27	14	34.06	2	33.90	34.10	12	8,529	0.14%
2019/11/26	0	0.00	1	33.35	33.35	-1	8,500	-0.01%
2019/11/25	6	33.10	0	0.00	33.05	6	8,682	0.07%
2019/11/22	1	33.05	1	33.30	33.05	0	8,719	0.00%
2019/11/21	8	33.04	1	33.15	33.25	7	8,766	0.08%
2019/11/19	2	33.40	0	0.00	33.60	2	8,826	0.02%
2019/11/15	2	33.10	1	33.05	33.00	1	8,970	0.01%
2019/11/11	5	33.27	1	33.05	33.00	4	9,114	0.04%
2019/11/08	10	34.43	8	34.55	34.30	2	9,043	0.02%
2019/11/07	4	35.21	51	35.07	35.05	-47	9,033	-0.52%
2019/11/06	9	35.94	2	36.40	35.75	7	9,078	0.08%
2019/11/05	48	36.20	2	36.25	36.00	46	8,993	0.51%
2019/11/04	14	35.98	17	36.07	35.80	-3	8,863	-0.03%
2019/11/01	0	0.00	3	35.50	35.70	-3	8,740	-0.03%
2019/10/31	4	35.03	12	35.00	35.05	-8	8,780	-0.09%
2019/10/30	2	35.80	2	35.80	35.80	0	8,690	0.00%
2019/10/29	62	36.43	72	36.11	36.05	-10	8,683	-0.12%
2019/10/28	1	35.60	3	35.70	35.60	-2	8,555	-0.02%
2019/10/25	8	35.96	4	36.30	35.50	4	8,580	0.05%
2019/10/24	3	36.43	21	36.47	36.70	-18	8,427	-0.21%
2019/10/23	3	36.47	19	36.38	36.35	-16	8,296	-0.19%
2019/10/22	15	36.15	22	36.18	36.15	-7	8,261	-0.08%
2019/10/21	103	36.32	112	36.11	36.30	-9	8,106	-0.11%	大買/大賣/
2019/10/18	23	34.51	2	34.68	34.80	21	7,458	0.28%
2019/10/16	0	0.00	14	33.30	33.20	-14	7,345	-0.19%
2019/10/15	2	33.93	12	33.95	33.40	-10	7,326	-0.14%
2019/10/14	45	34.08	7	34.06	33.75	38	7,233	0.53%
2019/10/08	0	0.00	17	33.02	32.90	-17	7,118	-0.24%
2019/10/07	9	33.49	1	33.65	33.45	8	7,175	0.11%
2019/10/04	0	0.00	1	34.10	33.85	-1	7,280	-0.01%
2019/10/03	14	34.00	9	33.93	34.10	5	7,323	0.07%
2019/10/02	8	33.94	5	34.00	33.90	3	7,419	0.04%
2019/10/01	0	0.00	1	34.25	34.60	-1	7,428	-0.01%
2019/09/27	20	34.00	21	33.88	33.65	-1	7,471	-0.01%
2019/09/26	7	34.39	3	34.65	34.10	4	7,535	0.05%
2019/09/25	8	34.34	6	34.18	34.50	2	7,686	0.03%
2019/09/24	28	34.24	26	34.41	34.15	2	7,755	0.03%
2019/09/23	7	33.63	12	33.73	33.75	-5	7,525	-0.07%
2019/09/20	4	33.50	1	33.55	33.45	3	7,554	0.04%
2019/09/19	16	33.25	27	33.48	33.50	-11	7,653	-0.14%
2019/09/18	0	0.00	3	32.65	32.55	-3	7,571	-0.04%
2019/09/17	2	32.55	0	0.00	32.50	2	7,640	0.03%
2019/09/16	1	32.30	0	0.00	32.20	1	7,696	0.01%
2019/09/12	0	0.00	3	32.25	32.20	-3	7,842	-0.04%
2019/09/10	1	31.90	3	31.90	31.90	-2	8,037	-0.02%
2019/09/06	5	33.03	50	33.05	32.90	-45	8,430	-0.53%
2019/09/03	6	32.96	7	32.71	32.50	-1	8,754	-0.01%
2019/09/02	9	32.60	2	32.38	32.70	7	8,710	0.08%
2019/08/30	9	32.50	0	0.00	32.10	9	8,713	0.10%
2019/08/28	63	32.28	2	32.58	32.55	61	8,568	0.71%
2019/08/27	1	31.60	0	0.00	31.40	1	8,406	0.01%
2019/08/22	2	32.95	0	0.00	32.40	2	8,490	0.02%
2019/08/21	4	32.75	0	0.00	32.70	4	8,500	0.05%
2019/08/20	1	33.25	0	0.00	32.90	1	8,487	0.01%
2019/08/19	2	33.35	0	0.00	33.40	2	8,459	0.02%
2019/08/15	2	31.75	0	0.00	31.85	2	8,490	0.02%
2019/08/14	0	0.00	1	33.10	32.50	-1	8,552	-0.01%
2019/08/12	1	32.40	7	32.31	32.45	-6	8,721	-0.07%
2019/08/08	10	33.10	0	0.00	32.85	10	8,736	0.11%
2019/08/07	7	33.94	10	33.68	33.20	-3	8,803	-0.03%
2019/08/06	7	33.94	0	0.00	34.15	7	8,983	0.08%
2019/08/05	1	34.80	0	0.00	33.85	1	9,305	0.01%
2019/08/02	4	34.76	2	34.55	34.55	2	9,570	0.02%
2019/08/01	1	35.85	0	0.00	35.75	1	9,723	0.01%
2019/07/31	0	0.00	1	36.10	36.20	-1	9,932	-0.01%
2019/07/30	15	35.79	1	35.60	35.60	14	9,958	0.14%
2019/07/29	3	37.20	3	37.57	37.05	0	9,899	0.00%
2019/07/26	5	36.80	4	36.89	37.00	1	9,916	0.01%
2019/07/25	5	36.79	4	37.01	36.90	1	9,947	0.01%
2019/07/24	15	37.02	8	37.19	36.80	7	10,024	0.07%
2019/07/23	2	36.50	12	36.72	36.10	-10	10,242	-0.10%
2019/07/22	11	36.62	5	36.58	36.50	6	10,750	0.06%
2019/07/19	1	36.10	10	35.31	36.05	-9	11,077	-0.08%
2019/07/18	5	34.60	5	34.74	34.50	0	11,053	0.00%
2019/07/17	1	35.60	19	35.77	35.65	-18	11,077	-0.16%
2019/07/16	0	0.00	12	35.88	35.90	-12	11,708	-0.10%
2019/07/15	0	0.00	2	35.78	35.70	-2	11,875	-0.02%
2019/07/12	5	35.67	2	35.70	35.40	3	12,082	0.02%
2019/07/11	20	35.72	2	35.78	35.60	18	12,129	0.15%
2019/07/10	6	37.57	36	37.63	37.60	-30	12,100	-0.25%
2019/07/09	14	37.67	26	37.50	37.40	-12	12,054	-0.10%
2019/07/08	5	38.09	6	38.02	38.05	-1	12,117	-0.01%
2019/07/05	11	37.61	4	37.64	37.80	7	12,158	0.06%
2019/07/04	5	37.55	2	37.28	37.55	3	12,166	0.02%
2019/07/03	5	37.07	52	36.92	36.90	-47	12,483	-0.38%
2019/07/02	42	37.27	12	37.14	37.10	30	12,517	0.24%
2019/07/01	37	36.17	12	36.39	36.45	25	12,550	0.20%
2019/06/28	3	35.23	1	35.10	35.35	2	12,808	0.02%
2019/06/27	6	35.18	4	35.16	35.15	2	13,119	0.02%
2019/06/26	4	34.49	10	34.68	34.70	-6	13,074	-0.05%
2019/06/25	6	35.53	1	35.45	35.30	5	13,030	0.04%
2019/06/24	0	0.00	6	35.43	36.00	-6	12,960	-0.05%
2019/06/21	2	35.40	1	35.90	35.05	1	12,923	0.01%
2019/06/20	5	35.93	2	36.05	35.70	3	12,880	0.02%
2019/06/19	36	35.60	34	35.56	35.55	2	12,826	0.02%
2019/06/18	21	35.91	21	35.09	35.05	0	12,825	0.00%
2019/06/17	28	35.95	37	35.66	35.50	-9	12,844	-0.07%
2019/06/14	5	34.70	0	0.00	34.40	5	12,517	0.04%
2019/06/13	1	34.30	60	34.03	34.25	-59	12,543	-0.47%
2019/06/12	83	35.04	30	34.82	34.60	53	12,564	0.42%
2019/06/11	2	33.80	24	33.90	34.05	-22	12,406	-0.18%
2019/06/10	18	33.21	30	33.20	33.25	-12	12,391	-0.10%
2019/06/05	1	34.05	1	34.20	33.10	0	12,542	0.00%
2019/06/04	1	33.30	0	0.00	33.50	1	12,606	0.01%
2019/06/03	1	33.15	0	0.00	33.25	1	12,833	0.01%
2019/05/31	3	33.63	1	33.50	33.50	2	13,007	0.02%
2019/05/30	3	33.03	1	32.90	33.15	2	13,059	0.02%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/28	1	32.70	0	0.00	32.95	1	13,695	0.01%
2019/05/23	2	33.20	3	33.05	33.30	-1	14,617	-0.01%
2019/05/22	1	34.30	2	34.65	33.90	-1	14,824	-0.01%
2019/05/21	31	33.58	3	33.60	33.90	28	15,197	0.18%
2019/05/20	1	33.35	2	33.23	33.05	-1	15,278	-0.01%
2019/05/17	20	34.43	5	33.80	33.80	15	15,570	0.10%
2019/05/16	10	35.00	22	33.85	33.80	-12	15,910	-0.08%
2019/05/15	13	35.30	14	35.01	34.90	-1	16,886	-0.01%
2019/05/14	25	35.03	0	0.00	35.25	25	17,494	0.14%
2019/05/13	21	34.91	18	34.70	33.80	3	17,719	0.02%
2019/05/10	20	37.56	12	36.86	36.60	8	17,580	0.05%
2019/05/09	25	37.87	19	38.20	37.25	6	17,423	0.03%
2019/05/08	26	38.89	5	38.90	38.90	21	17,313	0.12%
2019/05/07	1	38.30	20	38.43	38.40	-19	17,407	-0.11%
2019/05/06	0	0.00	181	38.09	38.15	-181	17,976	-1.01%	大賣/鉅額交易
2019/05/03	7	39.49	7	39.36	39.35	0	17,943	0.00%
2019/05/02	4	38.98	40	38.95	38.90	-36	17,968	-0.20%
2019/04/30	5	39.10	5	38.55	39.05	0	18,100	0.00%
2019/04/29	12	39.34	1	40.40	38.55	11	17,988	0.06%
2019/04/26	35	40.80	35	40.65	41.15	0	17,730	0.00%
2019/04/25	25	40.33	18	40.25	40.55	7	17,250	0.04%
2019/04/24	18	39.67	19	39.65	39.40	-1	16,889	-0.01%
2019/04/23	4	39.00	1	39.50	39.00	3	16,911	0.02%
2019/04/22	102	40.61	38	40.18	39.25	64	17,008	0.38%	大買/
2019/04/19	138	38.59	27	38.21	39.00	111	16,563	0.67%	大買/鉅額交易
2019/04/18	23	38.98	7	38.32	37.85	16	16,598	0.10%
2019/04/17	17	38.50	10	38.25	38.25	7	16,622	0.04%
2019/04/16	6	37.88	1	38.05	38.05	5	16,677	0.03%
2019/04/12	7	37.55	16	37.64	37.25	-9	17,317	-0.05%
2019/04/11	22	39.06	163	38.51	38.10	-141	17,415	-0.81%	大賣/鉅額交易
2019/04/10	25	39.20	13	39.33	39.35	12	17,356	0.07%
2019/04/09	146	40.17	10	40.22	39.60	136	17,404	0.78%	大買/鉅額交易
2019/04/08	4	39.75	44	39.64	39.30	-40	17,317	-0.23%
2019/04/03	13	39.72	10	39.19	39.20	3	17,378	0.02%
2019/04/02	25	39.13	48	39.06	39.45	-23	17,400	-0.13%
2019/04/01	14	37.69	8	38.18	37.90	6	17,263	0.03%
2019/03/29	6	36.50	3	36.60	36.90	3	17,149	0.02%
2019/03/28	1	36.80	11	37.09	36.55	-10	17,823	-0.06%
2019/03/27	12	37.00	11	36.80	36.80	1	18,695	0.01%
2019/03/26	6	37.07	0	0.00	36.90	6	19,704	0.03%
2019/03/25	10	36.50	10	36.28	36.70	0	20,382	0.00%
2019/03/22	27	37.34	16	37.13	37.10	11	20,597	0.05%
2019/03/21	3	37.20	0	0.00	36.75	3	20,876	0.01%
2019/03/20	1	37.05	5	37.10	37.10	-4	21,208	-0.02%
2019/03/19	0	0.00	1	36.70	36.45	-1	21,697	0.00%
2019/03/18	16	36.38	8	36.11	36.25	8	22,043	0.04%
2019/03/15	5	37.00	4	36.65	36.70	1	22,301	0.00%
2019/03/14	2	36.45	1	36.79	36.45	1	22,583	0.00%
2019/03/13	3	37.13	5	37.00	37.10	-2	23,091	-0.01%
2019/03/12	3	37.65	0	0.00	37.35	3	23,411	0.01%
2019/03/08	2	36.68	2	36.48	37.25	0	24,548	0.00%
2019/03/07	6	37.33	4	38.20	37.05	2	25,184	0.01%
2019/03/05	2	39.25	0	0.00	38.60	2	27,112	0.01%
2019/03/04	17	39.51	13	38.97	38.95	4	28,054	0.01%
2019/02/27	8	39.21	13	39.31	39.50	-5	28,110	-0.02%
2019/02/26	5	39.08	20	39.02	38.60	-15	28,202	-0.05%
2019/02/25	10	37.65	8	37.81	37.80	2	28,383	0.01%
2019/02/22	10	39.30	0	0.00	38.75	10	29,437	0.03%
2019/02/21	4	39.13	6	38.91	39.40	-2	29,463	-0.01%
2019/02/20	21	40.42	28	40.31	39.50	-7	29,489	-0.02%
2019/02/19	4	39.21	7	39.15	39.50	-3	29,660	-0.01%
2019/02/18	32	39.50	35	39.73	39.20	-3	30,192	-0.01%
2019/02/15	34	39.15	45	39.11	38.80	-11	30,612	-0.04%
2019/02/14	99	40.01	89	39.95	39.80	10	30,775	0.03%
2019/02/13	15	38.27	9	38.31	38.75	6	30,306	0.02%
2019/02/12	5	35.15	2	35.63	35.25	3	30,182	0.01%
2019/02/11	8	34.30	7	34.46	34.35	1	31,029	0.00%
2019/01/30	3	33.75	3	33.80	33.40	0	31,892	0.00%
2019/01/29	2	33.50	0	0.00	33.40	2	32,202	0.01%
2019/01/28	10	35.00	0	0.00	34.25	10	32,566	0.03%
2019/01/25	1	33.60	12	34.15	34.30	-11	33,389	-0.03%
2019/01/24	0	0.00	1	32.55	32.65	-1	34,287	0.00%
2019/01/23	3	32.27	2	32.33	32.25	1	34,578	0.00%
2019/01/22	2	32.60	4	32.66	32.60	-2	34,995	-0.01%
2019/01/21	5	32.31	2	32.38	32.20	3	35,430	0.01%
2019/01/18	6	31.66	3	31.72	32.20	3	35,828	0.01%
2019/01/17	9	32.48	4	32.56	32.00	5	36,054	0.01%
2019/01/16	8	32.38	6	32.37	32.60	2	36,365	0.01%
2019/01/15	2	31.95	3	32.07	32.05	-1	36,476	0.00%
2019/01/14	9	32.19	54	32.12	31.85	-45	36,612	-0.12%
2019/01/11	22	33.87	23	33.36	32.95	-1	36,713	0.00%
2019/01/10	19	33.97	14	33.52	33.40	5	36,865	0.01%
2019/01/09	9	33.54	5	33.48	33.40	4	37,074	0.01%
2019/01/08	54	33.20	10	33.26	33.35	44	37,626	0.12%
2019/01/07	4	33.29	13	33.18	33.55	-9	37,762	-0.02%
2019/01/04	20	30.49	10	30.75	31.50	10	38,001	0.03%
2019/01/03	7	32.56	15	32.80	32.00	-8	37,814	-0.02%
2019/01/02	2	33.53	13	33.75	33.50	-11	38,184	-0.03%
2018/12/28	2	33.48	5	33.44	33.50	-3	38,634	-0.01%
2018/12/27	7	33.98	6	33.78	33.50	1	39,107	0.00%
2018/12/26	13	33.45	6	33.77	32.50	7	39,032	0.02%
2018/12/25	15	33.13	31	32.94	33.40	-16	39,341	-0.04%
2018/12/24	3	33.75	2	33.95	34.40	1	39,312	0.00%
2018/12/22	3	34.38	1	33.95	34.65	2	39,298	0.01%
2018/12/21	32	34.70	11	34.55	35.45	21	39,507	0.05%
2018/12/20	15	33.78	13	33.52	33.60	2	39,119	0.01%
2018/12/19	72	37.19	77	37.17	35.20	-5	38,481	-0.01%
2018/12/18	47	38.91	6	38.83	37.60	41	38,498	0.11%
2018/12/17	44	41.23	47	40.23	40.50	-3	38,648	-0.01%
2018/12/14	27	41.21	31	41.16	40.70	-4	38,836	-0.01%
2018/12/13	6	41.80	10	42.24	42.30	-4	38,818	-0.01%
2018/12/12	29	42.06	30	42.07	41.85	-1	38,745	0.00%
2018/12/11	15	41.40	11	41.77	40.55	4	38,901	0.01%
2018/12/10	13	39.96	20	40.57	41.45	-7	39,090	-0.02%
2018/12/07	9	41.06	23	40.84	40.90	-14	39,058	-0.04%
2018/12/06	23	40.26	9	40.93	40.15	14	39,164	0.04%
2018/12/05	8	41.94	1	42.40	41.90	7	39,076	0.02%
2018/12/04	14	43.35	2	44.10	43.20	12	39,419	0.03%
2018/12/03	16	44.71	6	44.99	44.20	10	39,430	0.03%
2018/11/30	8	42.32	26	42.48	43.20	-18	38,819	-0.05%
2018/11/29	14	41.78	19	41.64	42.50	-5	38,225	-0.01%
2018/11/28	9	39.99	9	40.24	39.85	0	37,146	0.00%
2018/11/27	8	38.94	10	39.75	39.40	-2	36,504	-0.01%
2018/11/26	3	37.90	9	38.14	38.20	-6	35,653	-0.02%
2018/11/23	13	38.27	8	38.64	37.35	5	35,760	0.01%
2018/11/22	18	38.90	24	38.59	38.15	-6	35,578	-0.02%
2018/11/21	33	39.88	15	39.68	39.50	18	35,256	0.05%
2018/11/20	2	37.80	8	37.71	37.45	-6	34,251	-0.02%
2018/11/19	3	37.22	5	37.33	37.70	-2	34,401	-0.01%
2018/11/16	16	37.51	8	37.54	36.75	8	34,265	0.02%
2018/11/15	18	37.23	9	36.91	37.70	9	33,749	0.03%
2018/11/14	7	37.47	9	37.55	37.00	-2	33,259	-0.01%
2018/11/13	14	37.63	4	37.76	38.35	10	32,871	0.03%
2018/11/12	9	37.21	7	37.26	37.80	2	32,467	0.01%
2018/11/09	9	36.60	10	36.75	37.00	-1	32,209	0.00%
2018/11/08	43	37.29	42	36.61	36.25	1	31,899	0.00%
2018/11/07	5	33.95	24	34.61	35.80	-19	31,002	-0.06%
2018/11/06	6	32.82	187	33.15	32.55	-181	30,328	-0.60%	大賣/鉅額交易
2018/11/05	19	33.40	20	33.86	34.05	-1	30,079	0.00%
2018/11/02	206	32.93	219	33.12	33.30	-13	29,779	-0.04%	大買/大賣/
2018/11/01	34	32.56	16	33.32	32.75	18	29,018	0.06%
2018/10/31	13	30.78	11	31.30	31.40	2	27,766	0.01%
2018/10/30	41	28.11	16	28.34	28.55	25	27,535	0.09%
2018/10/29	134	27.27	25	27.77	28.65	109	27,409	0.40%	大買/鉅額交易
2018/10/26	30	27.03	158	26.39	26.05	-128	27,322	-0.47%	大賣/鉅額交易
2018/10/25	94	26.79	12	26.80	26.55	82	27,120	0.30%
2018/10/24	142	30.88	26	30.47	29.50	116	26,849	0.43%	大買/鉅額交易
2018/10/23	8	32.03	9	31.75	31.35	-1	26,639	0.00%
2018/10/22	24	33.06	34	32.48	33.10	-10	26,588	-0.04%
2018/10/19	13.5	31.86	8	32.05	32.35	5.5	26,568	0.02%
2018/10/18	16	33.69	7	33.80	33.25	9	26,457	0.03%
2018/10/17	16	33.56	12	33.76	33.10	4	26,349	0.02%
2018/10/16	49	33.64	33	34.02	33.25	16	26,327	0.06%
2018/10/15	18.5	32.09	39	31.83	32.00	-20.5	26,269	-0.08%
2018/10/12	16	32.12	24	32.28	31.85	-8	26,475	-0.03%
2018/10/11	13	31.96	108	31.83	31.80	-95	26,210	-0.36%	大賣/
2018/10/09	76	35.85	21	35.69	35.30	55	26,240	0.21%
2018/10/08	45	35.41	1	36.80	35.15	44	26,051	0.17%
2018/10/05	10	37.82	4	38.43	36.80	6	25,907	0.02%
2018/10/04	7	40.48	6	40.42	40.00	1	25,635	0.00%
2018/10/03	22	40.10	1	40.00	40.40	21	25,839	0.08%
2018/10/02	3	42.97	1	43.50	42.60	2	26,084	0.01%
2018/10/01	7	42.85	15	42.87	43.20	-8	26,286	-0.03%
2018/09/28	5	42.81	31	43.05	43.50	-26	26,732	-0.10%
2018/09/27	8	43.00	9	43.49	42.20	-1	26,709	0.00%
2018/09/26	12	43.88	7	44.05	43.80	5	27,040	0.02%
2018/09/25	27	44.57	26	44.81	44.15	1	26,956	0.00%
2018/09/21	13	42.70	29	43.04	43.85	-16	26,206	-0.06%
2018/09/20	15	40.97	13	41.43	40.75	2	25,600	0.01%
2018/09/19	20	41.28	6	41.60	40.20	14	25,686	0.05%
2018/09/18	17	41.23	17	41.50	40.95	0	25,896	0.00%
2018/09/17	17	42.01	5	42.12	42.40	12	26,186	0.05%
2018/09/14	18	40.43	17	40.89	41.45	1	25,773	0.00%
2018/09/13	5	39.04	6.2	39.38	37.70	-1.2	25,506	0.00%
2018/09/12	6	38.64	4	38.69	38.65	2	25,568	0.01%
2018/09/11	42	39.68	36	39.26	39.60	6	25,723	0.02%
2018/09/10	10	38.97	25	39.79	37.45	-15	25,491	-0.06%
2018/09/07	48	44.13	23	43.07	41.50	25	25,119	0.10%
2018/09/06	12	44.92	12	44.46	44.00	0	25,060	0.00%
2018/09/05	10	44.90	10	44.35	44.55	0	25,627	0.00%
2018/09/04	12	43.75	10	43.85	43.85	2	27,102	0.01%
2018/09/03	14	45.61	14	45.44	43.55	0	27,874	0.00%
2018/08/31	3	46.60	3	46.15	47.25	0	28,015	0.00%
2018/08/30	34	48.50	22	48.48	47.50	12	28,162	0.04%
2018/08/29	1	47.00	0	0.00	47.60	1	28,205	0.00%
2018/08/28	19	47.36	24	47.60	47.10	-5	28,746	-0.02%
2018/08/27	28	45.73	27	45.66	47.20	1	28,901	0.00%
2018/08/24	9	44.49	10	44.79	42.95	-1	29,383	0.00%
2018/08/23	3	46.63	11	47.10	46.40	-8	30,829	-0.03%
2018/08/22	7	47.34	2	47.40	47.10	5	31,632	0.02%
2018/08/21	16	47.56	16	47.43	47.00	0	33,184	0.00%
2018/08/20	15	47.79	2	46.70	47.00	13	34,269	0.04%
2018/08/17	24	51.78	20	51.50	51.80	4	34,573	0.01%
2018/08/16	1	50.90	6	51.45	51.20	-5	34,777	-0.01%
2018/08/15	10	51.92	0.1	50.20	50.20	9.9	35,119	0.03%
2018/08/14	18	52.29	17	53.14	53.50	1	35,718	0.00%
2018/08/13	12	54.93	27	54.15	53.60	-15	35,970	-0.04%
2018/08/10	2	60.45	7	60.46	58.80	-5	36,641	-0.01%
2018/08/09	20	58.75	22	58.84	59.60	-2	38,103	-0.01%
2018/08/08	1	60.20	10	58.30	58.60	-9	39,838	-0.02%
2018/08/07	11	59.88	14	59.71	59.50	-3	40,602	-0.01%
2018/08/06	12	58.17	23	57.61	58.30	-11	41,808	-0.03%
2018/08/03	35	56.43	24	56.92	57.80	11	42,958	0.03%
2018/08/02	37	58.39	31	59.47	56.50	6	43,259	0.01%
2018/08/01	37	62.29	34	61.70	61.80	3	43,841	0.01%
2018/07/31	0	0.00	20	62.00	63.00	-20	45,167	-0.04%
2018/07/30	15	63.09	16	62.47	61.80	-1	45,338	0.00%
2018/07/27	5	63.60	8	63.26	64.60	-3	45,469	-0.01%
2018/07/26	13	63.70	12	63.52	63.30	1	45,878	0.00%
2018/07/25	5	63.62	2	63.85	63.00	3	46,171	0.01%
2018/07/24	12	62.63	17.1	62.67	62.90	-5.1	46,194	-0.01%
2018/07/23	31	60.25	26	61.00	62.80	5	46,073	0.01%
2018/07/20	99	63.82	71	62.86	62.40	28	46,066	0.06%
2018/07/19	14	63.56	36	63.51	64.00	-22	45,727	-0.05%
2018/07/18	22	61.14	20	62.80	61.50	2	46,120	0.00%
2018/07/17	41	63.69	32	63.19	62.60	9	46,538	0.02%
2018/07/16	21	63.33	22	63.61	64.30	-1	47,402	0.00%
2018/07/13	4	63.63	7.1	63.47	62.30	-3.1	48,285	-0.01%
2018/07/12	21	62.28	32	62.42	62.10	-11	47,998	-0.02%
2018/07/11	27	61.60	10	61.88	62.00	17	47,915	0.04%
2018/07/10	16	61.61	32	61.65	62.40	-16	47,730	-0.03%
2018/07/09	51	58.55	22	58.60	57.80	29	47,682	0.06%
2018/07/06	55	56.97	45	56.86	58.70	10	47,345	0.02%
2018/07/05	28	55.01	41	54.03	53.90	-13	46,923	-0.03%
2018/07/04	21	53.90	4	55.33	53.00	17	46,768	0.04%
2018/07/03	26	59.46	43	58.67	58.10	-17	46,387	-0.04%
2018/07/02	20	60.20	1.1	61.47	59.10	18.9	46,387	0.04%
2018/06/29	13	61.42	33	61.11	62.30	-20	46,271	-0.04%
2018/06/28	13	61.82	12	62.48	60.80	1	46,268	0.00%
2018/06/27	27	60.62	28	61.08	61.60	-1	45,965	0.00%
2018/06/26	31	60.26	38	59.91	60.70	-7	45,735	-0.02%
2018/06/25	16	58.03	26.2	59.58	57.60	-10.2	45,247	-0.02%
2018/06/22	24.3	60.87	9	60.33	59.70	15.3	45,234	0.03%
2018/06/21	19	61.73	18	62.37	62.50	1	45,060	0.00%
2018/06/20	29	60.75	34	62.15	60.60	-5	44,997	-0.01%
2018/06/19	19	64.73	17	65.08	64.50	2	44,847	0.00%
2018/06/15	14	67.99	1	66.80	66.60	13	44,751	0.03%
2018/06/14	27	66.62	76	66.88	68.10	-49	44,648	-0.11%
2018/06/13	19	67.51	14	69.69	67.00	5	44,859	0.01%
2018/06/12	115	72.58	66	73.20	70.00	49	44,681	0.11%	大買/
2018/06/11	21	66.82	28	68.42	69.70	-7	43,257	-0.02%
2018/06/08	26	63.59	51	63.18	63.40	-25	42,538	-0.06%
2018/06/07	21	65.73	11	65.98	65.00	10	42,363	0.02%
2018/06/06	26	65.60	26	65.59	66.00	0	42,989	0.00%
2018/06/05	26	62.73	27	64.13	63.70	-1	43,474	0.00%
2018/06/04	20	67.63	38	66.55	67.30	-18	42,688	-0.04%
2018/06/01	18	68.64	14	69.21	67.10	4	42,378	0.01%
2018/05/31	21	70.91	29	71.10	69.90	-8	41,822	-0.02%
2018/05/30	29	67.55	42	66.89	67.80	-13	40,393	-0.03%
2018/05/29	53	66.38	36.2	67.81	66.40	16.8	39,562	0.04%
2018/05/28	22	64.43	29	63.22	64.80	-7	37,968	-0.02%
2018/05/25	19	59.21	30	60.57	60.50	-11	36,847	-0.03%
2018/05/24	22.2	59.09	12	59.09	59.30	10.2	36,381	0.03%
2018/05/23	14	59.39	17	59.29	58.90	-3	36,141	-0.01%
2018/05/22	28	60.54	22	60.71	58.50	6	35,613	0.02%
2018/05/21	22	63.04	2	62.85	62.60	20	34,997	0.06%
2018/05/18	20	61.67	24	62.30	63.20	-4	34,507	-0.01%
2018/05/17	118	63.59	116	63.79	61.20	2	33,760	0.01%	大買/大賣/
2018/05/16	29	61.18	31	62.04	62.00	-2	32,460	-0.01%
2018/05/15	15.1	56.85	35	57.67	57.30	-19.9	31,009	-0.06%
2018/05/14	31	56.39	103	55.09	58.10	-72	30,392	-0.24%	大賣/
2018/05/11	49	55.13	11	55.37	52.90	38	29,133	0.13%
2018/05/10	58	53.23	2	52.15	53.50	56	27,993	0.20%
2018/05/09	26	53.18	3	53.80	52.50	23	27,547	0.08%
2018/05/08	53	53.13	51.5	53.16	53.80	1.5	26,881	0.01%
2018/05/07	1	48.55	4	49.23	50.00	-3	25,652	-0.01%
2018/05/04	5	47.41	9	47.95	47.25	-4	25,600	-0.02%
2018/05/03	19	49.97	23	49.04	48.75	-4	25,913	-0.02%
2018/05/02	9	48.15	11	48.84	48.90	-2	25,992	-0.01%
2018/04/30	2	47.23	2	47.40	46.80	0	26,032	0.00%
2018/04/27	2	46.33	1	47.25	46.50	1	27,327	0.00%
2018/04/26	3	46.58	4	47.19	45.90	-1	28,276	0.00%
2018/04/25	18	46.86	7	45.86	47.60	11	28,445	0.04%
2018/04/24	12	49.74	1	49.80	46.25	11	29,126	0.04%
2018/04/23	16	49.74	30.1	50.49	48.80	-14.1	28,557	-0.05%
2018/04/20	31	48.96	38	48.77	48.70	-7	28,578	-0.02%
2018/04/19	20	47.82	35.3	47.56	49.10	-15.3	27,712	-0.06%
2018/04/18	5	44.77	2	44.25	44.65	3	26,756	0.01%
2018/04/17	9	45.51	0.4	44.05	44.05	8.6	26,930	0.03%
2018/04/16	6	46.08	0	0.00	45.50	6	27,170	0.02%
2018/04/13	11	45.97	33	46.69	45.65	-22	27,575	-0.08%
2018/04/12	1	44.70	1	44.80	44.90	0	27,359	0.00%
2018/04/11	5	45.96	5	45.79	45.05	0	28,225	0.00%
2018/04/10	1	44.60	4	44.93	44.60	-3	28,851	-0.01%
2018/04/09	23	44.49	3	44.55	43.80	20	29,531	0.07%
2018/04/03	4	43.86	1	43.65	44.25	3	29,498	0.01%
2018/04/02	1	43.45	1	43.05	43.05	0	29,804	0.00%
2018/03/31	5	43.91	4	43.64	44.00	1	29,953	0.00%
2018/03/30	19	45.75	16	44.84	44.70	3	30,304	0.01%
2018/03/29	6	46.72	4	46.83	45.50	2	30,876	0.01%
2018/03/28	2	46.10	1	45.70	45.80	1	30,715	0.00%
2018/03/27	4	46.74	6	47.39	47.15	-2	30,879	-0.01%
2018/03/26	1	45.45	2	45.35	45.75	-1	31,408	0.00%
2018/03/23	6	45.16	0	0.00	45.00	6	31,596	0.02%
2018/03/22	7	47.49	7	48.16	47.05	0	31,550	0.00%
2018/03/21	5	47.82	1	47.90	47.00	4	31,458	0.01%
2018/03/20	3	46.72	1	47.05	47.25	2	31,677	0.01%
2018/03/19	10	48.24	8	48.54	47.65	2	31,851	0.01%
2018/03/16	5	48.12	6	48.21	47.20	-1	31,592	0.00%
2018/03/15	5	46.85	4	46.75	47.00	1	31,638	0.00%
2018/03/14	3	47.15	2	47.88	46.90	1	31,960	0.00%
2018/03/13	3	48.22	2	48.50	48.55	1	32,804	0.00%
2018/03/12	9	47.96	4	47.96	47.75	5	33,151	0.02%
2018/03/09	8	45.52	35	45.54	47.50	-27	33,111	-0.08%
2018/03/08	3	43.28	1	43.15	43.20	2	33,139	0.01%
2018/03/07	2	42.28	0	0.00	42.70	2	33,542	0.01%
2018/03/06	4	42.43	5	42.56	42.40	-1	33,993	0.00%
2018/03/05	11	42.60	2	41.88	41.40	9	34,392	0.03%
2018/03/02	7	44.16	0	0.00	44.10	7	34,552	0.02%
2018/03/01	1	44.70	0	0.00	45.00	1	35,135	0.00%
2018/02/27	0	0.00	5	45.84	45.30	-5	35,753	-0.01%
2018/02/26	5	45.50	6	45.92	45.50	-1	36,140	0.00%
2018/02/23	6	44.68	2	44.78	44.50	4	36,662	0.01%
2018/02/21	4	44.80	4	44.75	45.00	0	39,623	0.00%
2018/02/12	21	43.87	11	43.18	43.00	10	39,949	0.03%
2018/02/09	6	41.73	47	40.90	42.90	-41	40,294	-0.10%
2018/02/08	8	44.57	3	43.37	43.50	5	40,591	0.01%
2018/02/07	3	45.55	4	45.69	45.10	-1	40,855	0.00%
2018/02/06	9.5	44.11	5	44.00	42.50	4.5	41,706	0.01%
2018/02/05	8	45.14	4	45.90	47.20	4	43,336	0.01%
2018/02/02	3	46.97	0	0.00	47.20	3	44,680	0.01%
2018/02/01	10.1	49.01	9	48.54	48.00	1.1	46,364	0.00%
2018/01/31	10	47.10	9	47.50	48.00	1	47,867	0.00%
2018/01/30	18	49.80	6	49.21	48.60	12	48,603	0.02%
2018/01/29	1	50.00	8	49.76	49.85	-7	48,644	-0.01%
2018/01/26	56	50.04	45	49.63	49.00	11	48,988	0.02%
2018/01/25	14	50.34	0	0.00	49.50	14	48,892	0.03%
2018/01/24	2	52.35	22	51.84	52.30	-20	48,813	-0.04%
2018/01/23	14	53.66	8	53.44	52.40	6	49,067	0.01%
2018/01/22	37	52.58	24	53.09	53.60	13	48,434	0.03%
2018/01/19	3.3	48.58	17	48.34	48.75	-13.7	49,111	-0.03%
2018/01/18	17	48.06	43	48.43	47.90	-26	49,222	-0.05%
2018/01/17	12	47.25	4	47.30	46.90	8	49,485	0.02%
2018/01/16	11	47.41	10	48.03	47.05	1	50,360	0.00%
2018/01/15	2	46.18	3	46.88	47.00	-1	51,050	0.00%
2018/01/12	6	46.60	6	46.56	45.90	0	51,888	0.00%
2018/01/11	28	46.06	25	45.59	46.20	3	52,157	0.01%
2018/01/10	5	46.44	3	46.67	45.85	2	52,303	0.00%
2018/01/09	2	46.25	23	46.57	47.25	-21	52,530	-0.04%
2018/01/08	58	46.18	24	45.37	45.05	34	52,941	0.06%
2018/01/05	28	48.04	42	47.62	47.15	-14	53,817	-0.03%
2018/01/04	2	45.18	8	45.50	46.50	-6	54,411	-0.01%
2018/01/03	6	43.93	25	44.27	43.95	-19	53,809	-0.04%