合晶 (6182)-土銀券商分點個股進出

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
40.35
漲跌
▲0.70
漲幅
+1.77%
成交量
3,966張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/05/24	0	0.00	1	40.10	40.20	-1	3,012	-0.03%
2024/05/22	0	0.00	2	40.25	40.40	-2	3,022	-0.07%
2024/05/17	0	0.00	0.1	40.25	40.35	-0.1	2,984	0.00%
2024/05/13	0	0.00	1	40.25	40.05	-1	2,976	-0.03%
2024/05/10	1	39.95	2	39.75	39.95	-1	2,954	-0.03%
2024/05/07	0	0.00	1	39.05	39.20	-1	2,925	-0.03%
2024/05/03	0	0.00	1	38.85	38.85	-1	2,924	-0.03%
2024/04/29	1	39.20	2	39.33	39.50	-1	2,941	-0.03%
2024/04/26	0	0.00	1	39.20	39.20	-1	2,937	-0.04%
2024/04/23	10.1	38.55	0	0.00	38.55	10.1	3,016	0.33%
2024/04/22	0	0.00	8	38.95	38.95	-8	3,017	-0.27%
2024/04/17	0	0.00	1	40.00	39.75	-1	2,966	-0.03%
2024/04/16	0	0.00	2	39.30	38.90	-2	2,945	-0.07%
2024/04/15	0	0.00	1	40.15	40.10	-1	2,945	-0.03%
2024/04/12	1	39.50	0	0.00	39.45	1	2,947	0.03%
2024/04/11	1	39.70	0	0.00	39.55	1	2,967	0.03%
2024/04/10	1	39.95	0	0.00	39.95	1	3,008	0.03%
2024/04/03	0	0.00	1	39.60	39.95	-1	3,069	-0.03%
2024/04/02	1	39.80	0	0.00	40.15	1	3,112	0.03%
2024/03/29	1	39.20	1	38.85	39.00	0	3,209	0.00%
2024/03/28	1	39.25	0	0.00	38.80	1	3,278	0.03%
2024/03/26	10	39.00	0	0.00	38.75	10	3,388	0.30%
2024/03/25	1.6	39.62	0	0.00	39.10	1.6	3,432	0.05%
2024/03/22	0	0.00	1	39.90	39.70	-1	3,537	-0.03%
2024/03/20	1	40.60	1	40.50	40.15	0	3,999	0.00%
2024/03/19	0	39.70	1	39.40	39.60	-1	4,036	-0.02%
2024/03/18	3	38.85	18	38.88	38.80	-15	4,353	-0.34%
2024/03/15	6	39.98	0	0.00	39.70	6	4,579	0.13%
2024/03/13	32	41.60	0	0.00	40.70	32	4,537	0.71%
2024/03/12	14	41.45	5	41.30	41.20	9	4,493	0.20%
2024/03/11	26	42.38	5	42.00	41.60	21	4,453	0.47%
2024/03/08	0	0.00	1.1	42.64	42.35	-1.1	4,322	-0.03%
2024/03/01	1	39.95	0	0.00	39.90	1	4,022	0.02%
2024/02/29	2	40.00	0	0.00	39.80	2	4,017	0.05%
2024/02/23	0	0.00	3	41.75	41.00	-3	3,963	-0.08%
2024/02/20	1	41.65	0	0.00	41.30	1	3,960	0.03%
2024/02/19	0	0.00	0	41.70	41.70	0	3,969	0.00%
2024/01/30	0.1	40.60	2	40.95	40.55	-2	4,055	-0.05%
2024/01/26	10.1	41.35	0	0.00	41.35	10.1	4,131	0.24%
2024/01/10	0.1	42.45	0	0.00	42.35	0.1	4,351	0.00%
2024/01/04	0.1	43.25	0	0.00	43.25	0.1	4,341	0.00%
2024/01/03	260	43.13	0	0.00	43.20	260	4,318	6.02%	大買/鉅額交易
2023/12/29	1	43.35	4	43.40	43.30	-3	4,298	-0.07%
2023/12/28	1	43.55	0	0.00	43.55	1	4,277	0.02%
2023/12/27	2.1	43.97	0	0.00	43.95	2.1	4,250	0.05%
2023/12/21	4	44.08	4	44.30	44.05	0	4,051	0.00%
2023/12/20	8	45.03	8	44.75	44.65	0	3,989	0.00%
2023/12/19	4	45.21	2	45.05	45.00	2	3,943	0.05%
2023/12/18	2	47.72	2.1	47.09	46.05	0	3,839	0.00%
2023/12/15	3	48.62	3.1	48.46	48.05	-0.1	3,768	0.00%
2023/12/14	0	0.00	2	46.25	47.40	-2	3,495	-0.06%
2023/12/13	2	48.30	8	46.97	46.45	-6	3,474	-0.17%
2023/12/12	2	45.78	1.1	46.10	47.60	0.9	3,179	0.03%
2023/12/07	0.1	43.90	0	0.00	43.80	0.1	3,090	0.00%
2023/11/28	0	0.00	0.1	44.90	44.85	-0.1	3,332	0.00%
2023/11/24	1	44.00	0	0.00	43.85	1	3,305	0.03%
2023/11/17	0	0.00	1	43.80	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	0.1	44.10	43.80	-0.1	3,373	0.00%
2023/11/15	0	0.00	1	43.05	43.00	-1	3,371	-0.03%
2023/11/09	0.1	42.60	0	0.00	42.40	0.1	3,456	0.00%
2023/11/08	0.1	43.20	0	0.00	43.15	0.1	3,457	0.00%
2023/11/06	0	43.50	0	0.00	43.50	0	3,448	0.00%
2023/11/01	0	44.60	0	0.00	44.60	0	3,501	0.00%
2023/10/31	1	43.80	0	0.00	43.60	1	3,473	0.03%
2023/10/30	2	45.70	0	0.00	45.10	2	3,470	0.06%
2023/10/27	1	46.00	0	0.00	45.80	1	3,464	0.03%
2023/10/26	130	45.36	0	0.00	45.45	130	3,495	3.72%	大買/鉅額交易
2023/10/25	2	46.70	0	0.00	46.15	2	3,467	0.06%
2023/10/24	1	46.45	2	46.40	46.70	-1	3,475	-0.03%
2023/10/23	1	46.05	1	46.30	46.00	0	3,507	0.00%
2023/10/20	1	46.15	1	46.05	46.00	0	3,539	0.00%
2023/10/19	2	45.53	1	46.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	1	46.15	45.90	-1	3,621	-0.03%
2023/10/17	1	46.55	0	0.00	46.05	1	3,611	0.03%
2023/10/16	0	0.00	21	45.95	46.35	-21	3,738	-0.56%
2023/10/13	2	46.60	1	46.45	46.50	1	3,861	0.03%
2023/10/12	1	44.70	3	44.90	45.85	-2	3,963	-0.05%
2023/10/11	0	0.00	2	45.15	45.05	-2	4,050	-0.05%
2023/10/06	2	46.00	0	0.00	45.95	2	4,134	0.05%
2023/10/05	1	45.25	1	45.95	46.00	0	4,280	0.00%
2023/10/04	0	0.00	1	44.60	44.95	-1	4,411	-0.02%
2023/10/02	3	44.90	0.1	45.00	45.00	3	4,520	0.07%
2023/09/27	1.1	44.28	0	0.00	44.00	1.1	4,641	0.02%
2023/09/26	0.1	44.65	0	0.00	44.65	0.1	4,648	0.00%
2023/09/20	2	44.93	3	45.25	44.90	-1	4,817	-0.02%
2023/09/19	0	45.60	1	46.50	45.70	-1	4,900	-0.02%
2023/09/18	2	47.00	0	0.00	46.70	2	4,853	0.04%
2023/09/15	0	0.00	0	46.70	46.50	0	4,802	0.00%
2023/09/14	1	46.00	0	0.00	46.00	1	4,750	0.02%
2023/09/12	2	45.75	0.5	45.09	45.65	1.5	4,776	0.03%
2023/09/08	2	44.68	2	44.70	44.85	0	5,009	0.00%
2023/09/07	0	0.00	2	44.68	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	1	44.35	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	1.1	43.69	43.55	-1.1	4,848	-0.02%
2023/09/04	0	0.00	2.5	42.85	43.20	-2.5	4,859	-0.05%
2023/08/25	0	0.00	0	42.20	42.15	0	4,910	0.00%
2023/08/24	0	0.00	3	41.85	41.75	-3	4,913	-0.06%
2023/08/18	1	41.25	0	0.00	41.25	1	4,893	0.02%
2023/08/17	5	39.91	2	40.05	40.80	3	4,877	0.06%
2023/08/15	0	0.00	1	39.20	39.25	-1	4,833	-0.02%
2023/08/11	0	0.00	2	39.95	39.95	-2	4,795	-0.04%
2023/08/10	1	40.15	0	0.00	40.00	1	4,773	0.02%
2023/08/09	2	41.10	0	0.00	40.45	2	4,724	0.04%
2023/08/08	0.1	41.95	1	41.65	41.50	-1	4,637	-0.02%
2023/08/07	0	42.40	0	0.00	42.30	0	4,601	0.00%
2023/08/02	0	0.00	1	41.80	42.45	-1	4,603	-0.02%
2023/07/31	1.1	43.03	11	42.90	42.50	-10	4,534	-0.22%
2023/07/27	0	0.00	3	43.58	43.60	-3	4,464	-0.07%
2023/07/26	1.1	42.85	0	0.00	42.75	1.1	4,454	0.02%
2023/07/24	0.1	43.45	2	43.60	43.05	-2	4,423	-0.04%
2023/07/20	1.1	45.80	0	0.00	45.60	1.1	4,426	0.02%
2023/07/19	9	46.74	0	0.00	45.60	9	4,456	0.20%
2023/07/18	0	0.00	2	48.50	48.60	-2	4,399	-0.05%
2023/07/17	3	48.70	8	48.68	48.90	-5	4,293	-0.12%
2023/07/14	2	47.30	0	0.00	48.45	2	4,239	0.05%
2023/07/12	5	48.49	1	47.40	48.10	4	4,123	0.10%
2023/07/11	10	47.70	1	48.00	47.80	9	4,014	0.22%
2023/07/10	3	47.15	0	0.00	47.30	3	3,981	0.08%
2023/07/07	0	46.60	0	0.00	46.70	0	3,963	0.00%
2023/07/06	0	0.00	3	47.63	47.75	-3	3,922	-0.08%
2023/07/03	0	0.00	0.1	47.30	47.30	-0.1	3,841	0.00%
2023/06/30	0	0.00	1	47.05	47.30	-1	3,822	-0.03%
2023/06/29	1	47.15	1	46.80	46.95	0	3,842	0.00%
2023/06/27	15	46.32	1	47.45	46.60	14	3,836	0.36%
2023/06/26	0.1	46.10	1	46.15	46.15	-1	3,751	-0.03%
2023/06/20	0	0.00	1	46.10	45.95	-1	3,980	-0.03%
2023/06/19	0	0.00	1	46.30	46.25	-1	4,117	-0.02%
2023/06/16	0	0.00	1	46.45	46.65	-1	4,269	-0.02%
2023/06/15	2	46.40	2	46.25	46.40	0	4,270	0.00%
2023/06/14	2	46.15	0.1	46.40	46.30	1.9	4,244	0.05%
2023/06/13	2	44.30	0	44.50	44.50	2	4,099	0.05%
2023/06/05	0	0.00	1	45.45	45.40	-1	4,430	-0.02%
2023/06/01	0	0.00	1	44.60	44.65	-1	4,454	-0.02%
2023/05/31	0	0.00	3	44.85	44.95	-3	4,466	-0.07%
2023/05/30	0	0.00	5	44.90	44.95	-5	4,461	-0.11%
2023/05/29	6	44.58	7	44.84	44.80	-1	4,461	-0.02%
2023/05/26	0	0.00	1	44.05	44.05	-1	4,455	-0.02%
2023/05/23	0	0.00	0	44.25	44.10	0	4,510	0.00%
2023/05/18	0	0.00	2	43.55	43.50	-2	4,597	-0.04%
2023/05/16	0	0.00	2	42.85	42.80	-2	4,638	-0.04%
2023/05/12	1	42.35	0	0.00	42.40	1	4,730	0.02%
2023/05/11	0	42.20	0	0.00	42.05	0	4,834	0.00%
2023/05/09	0	42.85	0	0.00	42.60	0	4,975	0.00%
2023/05/08	0	43.80	1	44.25	43.80	-1	4,988	-0.02%
2023/05/02	0	0.00	0.1	44.00	44.00	-0.1	5,268	0.00%
2023/04/27	1	43.00	0	0.00	43.20	1	5,360	0.02%
2023/04/26	1	42.20	0	0.00	42.50	1	5,334	0.02%
2023/04/25	2.1	42.65	0	0.00	42.55	2.1	5,320	0.04%
2023/04/24	1.1	43.60	0	0.00	43.55	1.1	5,314	0.02%
2023/04/21	1.2	44.17	0	0.00	44.10	1.2	5,301	0.02%
2023/04/20	1.1	45.34	0	0.00	45.15	1.1	5,273	0.02%
2023/04/19	1	45.40	1	45.60	45.25	0	5,337	0.00%
2023/04/17	2	46.33	0	0.00	46.15	2	5,238	0.04%
2023/04/14	1	46.70	0	0.00	46.70	1	5,182	0.02%
2023/04/13	2	47.49	0	0.00	46.85	2	5,147	0.04%
2023/04/12	1	48.10	1	48.35	48.35	0	5,035	0.00%
2023/04/11	0	48.35	0	0.00	48.30	0	4,993	0.00%
2023/04/10	2	48.55	1	48.15	48.65	1	4,980	0.02%
2023/04/06	23	47.60	0	0.00	47.60	23	4,906	0.47%
2023/03/28	0	0.00	4	48.40	48.10	-4	4,807	-0.08%
2023/03/27	1	49.09	1	48.75	48.90	0	4,706	0.00%
2023/03/24	1	49.35	0	0.00	49.35	1	4,633	0.02%
2023/03/23	3	49.03	0.1	49.85	49.55	2.9	4,531	0.06%
2023/03/22	1	48.85	2.1	48.56	48.90	-1.1	4,355	-0.02%
2023/03/21	1	48.20	4	48.25	47.70	-3	4,191	-0.07%
2023/03/17	1	47.30	1	46.85	46.20	0	3,945	0.00%
2023/03/16	4	46.50	1	46.95	46.45	3	3,860	0.08%
2023/03/14	1	44.15	0	0.00	44.90	1	3,738	0.03%
2023/03/13	0.1	44.75	0	0.00	44.75	0.1	3,733	0.00%
2023/03/10	13	46.45	3	45.70	45.40	10	3,731	0.27%
2023/03/08	0	0.00	1.1	46.47	46.90	-1.1	3,772	-0.03%
2023/03/07	1	46.15	4	46.20	46.10	-3	3,742	-0.08%
2023/03/06	3	46.13	0	46.00	46.05	3	3,738	0.08%
2023/02/24	0	45.00	0	0.00	44.90	0	3,889	0.00%
2023/02/23	2	45.35	1	45.35	45.35	1	3,899	0.03%
2023/02/22	0.1	45.15	2	45.30	45.15	-2	3,948	-0.05%
2023/02/17	1	46.20	0	0.00	46.25	1	4,126	0.02%
2023/02/16	0	0.00	4	45.85	46.45	-4	4,165	-0.10%
2023/02/15	21	44.60	19	45.05	45.05	2	4,284	0.05%
2023/02/13	1.1	45.10	0	0.00	45.15	1.1	4,433	0.02%
2023/02/10	0	45.80	0	0.00	45.70	0	4,528	0.00%
2023/02/09	0	0.00	0	46.65	46.65	0	4,594	0.00%
2023/02/08	2	46.15	0	0.00	46.15	2	4,578	0.04%
2023/02/07	0	0.00	1	45.81	46.20	-1	4,562	-0.02%
2023/02/06	2	44.78	3	45.18	44.70	-1	4,616	-0.02%
2023/02/03	0	0.00	3	46.20	45.55	-3	4,610	-0.07%
2023/02/02	0	0.00	3	46.18	46.10	-3	4,610	-0.07%
2023/02/01	0	0.00	6	45.37	45.50	-6	4,585	-0.13%
2023/01/31	1	44.65	0	0.00	44.85	1	4,618	0.02%
2023/01/30	2	44.13	0	44.50	44.50	2	4,570	0.04%
2023/01/17	0	42.10	0	0.00	42.10	0	4,472	0.00%
2023/01/13	0	0.00	2	42.60	41.80	-2	4,593	-0.04%
2023/01/12	0	0.00	1	42.60	42.55	-1	4,600	-0.02%
2023/01/11	7	43.49	0	0.00	43.40	7	4,613	0.15%
2023/01/10	2	43.93	0	0.00	43.90	2	4,666	0.04%
2023/01/09	1	43.70	1	43.61	44.25	0	4,683	0.00%
2023/01/03	0	0.00	1	41.35	41.45	-1	4,896	-0.02%
2022/12/27	1	42.20	1	42.45	42.15	0	5,257	0.00%
2022/12/26	0	41.80	5	41.95	41.80	-5	5,361	-0.09%
2022/12/23	0	0.00	3	41.85	41.80	-3	5,471	-0.05%
2022/12/20	0	41.85	0	0.00	41.85	0	6,069	0.00%
2022/12/12	2	43.80	0	0.00	43.75	2	6,505	0.03%
2022/12/07	1	44.75	0	0.00	44.75	1	6,595	0.02%
2022/12/02	2	47.60	2	47.60	47.60	0	6,622	0.00%
2022/12/01	1	47.75	1	46.92	47.70	0	6,644	0.00%
2022/11/29	0	45.20	0	0.00	45.20	0	6,728	0.00%
2022/11/24	1	46.50	1	46.55	46.50	0	6,820	0.00%
2022/11/23	2	45.87	1	45.20	45.20	1	6,795	0.02%
2022/11/21	4	46.11	2	45.60	45.85	2	7,128	0.03%
2022/11/18	0	0.00	3	45.65	45.65	-3	7,432	-0.04%
2022/11/17	0	0.00	5	46.15	46.20	-5	7,423	-0.07%
2022/11/16	2	45.75	1	45.80	46.10	1	7,464	0.01%
2022/11/15	0	0.00	3	45.74	46.00	-3	7,430	-0.04%
2022/11/11	1	44.90	1	44.90	44.75	0	7,530	0.00%
2022/11/10	3	43.58	0	43.90	43.80	3	7,430	0.04%
2022/11/09	0	0.00	1	43.05	43.00	-1	7,527	-0.01%
2022/11/08	0	0.00	15	42.70	42.25	-15	7,570	-0.20%
2022/11/07	0	0.00	13	42.31	42.35	-13	7,805	-0.17%
2022/11/04	1	42.00	0	42.80	42.20	1	8,032	0.01%
2022/11/02	1	40.50	0	41.10	41.00	1	8,098	0.01%
2022/11/01	0	0.00	0	40.20	40.20	0	8,034	0.00%
2022/10/31	0	0.00	7	39.93	39.90	-7	8,129	-0.09%
2022/10/28	1	39.10	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0	0.00	9	39.53	39.95	-9	8,121	-0.11%
2022/10/26	10	37.60	2	38.00	37.60	8	8,063	0.10%
2022/10/25	12	38.59	18	38.65	38.30	-6	8,072	-0.07%
2022/10/24	30	39.34	1	39.70	38.95	29	8,111	0.36%
2022/10/21	1	38.55	2	38.83	39.05	-1	8,078	-0.01%
2022/10/20	1	38.90	0	0.00	38.70	1	8,089	0.01%
2022/10/19	0	39.15	0	0.00	39.00	0	8,105	0.00%
2022/10/18	1	39.55	2	39.75	39.55	-1	8,090	-0.01%
2022/10/17	2	37.60	20	37.91	39.80	-18	8,162	-0.22%
2022/10/14	5	38.95	1	38.26	38.95	4	8,231	0.05%
2022/10/13	0	36.50	0	0.00	36.40	0	8,282	0.00%
2022/10/11	0	38.50	0	0.00	38.40	0	8,291	0.00%
2022/10/06	2	41.10	0	0.00	41.10	2	8,352	0.02%
2022/10/04	2	39.50	1	39.85	39.90	1	8,311	0.01%
2022/09/30	1	38.48	4	38.38	39.45	-3	8,407	-0.04%
2022/09/29	1	38.65	1	39.00	38.30	0	8,428	0.00%
2022/09/28	3	38.25	5	38.86	37.90	-2	8,439	-0.02%
2022/09/27	5	39.19	11	39.33	40.30	-6	8,331	-0.07%
2022/09/26	7	40.59	4	42.66	40.15	3	8,083	0.04%
2022/09/22	1	44.80	0	0.00	45.80	1	7,992	0.01%
2022/09/21	1	45.80	0	0.00	45.35	1	7,978	0.01%
2022/09/19	0	0.00	2	47.45	46.80	-2	8,015	-0.02%
2022/09/16	0.1	47.50	1	48.20	47.25	-1	8,045	-0.01%
2022/09/15	1	48.60	1	49.30	48.25	0	8,114	0.00%
2022/09/14	1	47.95	2	48.05	48.80	-1	8,186	-0.01%
2022/09/13	2	48.95	0	0.00	48.90	2	8,228	0.02%
2022/09/12	0	0.00	1	49.30	49.30	-1	8,309	-0.01%
2022/09/08	0.1	48.10	0	0.00	48.00	0.1	8,404	0.00%
2022/09/07	0	0.00	5	46.60	46.50	-5	8,480	-0.06%
2022/09/06	1	47.85	1	48.60	47.30	0	8,494	0.00%
2022/09/05	3	49.20	4	48.98	48.50	-1	8,483	-0.01%
2022/09/02	0	0.00	1	51.10	51.00	-1	8,479	-0.01%
2022/08/31	5	52.00	0	0.00	52.20	5	8,464	0.06%
2022/08/29	1.1	50.81	3	50.70	50.70	-2	8,441	-0.02%
2022/08/26	4.6	53.24	3	53.43	52.70	1.6	8,393	0.02%
2022/08/25	8	52.99	9.1	52.25	53.60	-1.1	8,176	-0.01%
2022/08/24	1	50.40	1	50.50	50.30	0	7,970	0.00%
2022/08/23	6.1	50.10	4	50.10	50.70	2.1	8,204	0.02%
2022/08/22	0.1	51.00	1	51.10	50.80	-1	8,484	-0.01%
2022/08/19	1	51.80	1	51.60	51.60	0	8,626	0.00%
2022/08/18	2	51.50	2.1	50.69	51.50	-0.1	8,886	0.00%
2022/08/17	3	50.87	0	0.00	50.90	3	8,984	0.03%
2022/08/16	0	0.00	3	51.03	51.00	-3	9,064	-0.03%
2022/08/15	0	0.00	7	49.97	50.20	-7	8,954	-0.08%
2022/08/12	7	50.03	1	50.20	50.30	6	8,964	0.07%
2022/08/11	5	49.75	43.1	49.70	49.60	-38.1	8,792	-0.43%
2022/08/10	2	47.65	0	47.60	47.60	2	8,698	0.02%
2022/08/09	1	47.00	1	47.30	47.10	0	8,845	0.00%
2022/08/08	30.1	45.56	0	0.00	45.95	30.1	9,344	0.32%
2022/08/05	2	46.20	0	0.00	46.50	2	9,800	0.02%
2022/08/03	0	45.25	1	45.15	45.10	-1	9,954	-0.01%
2022/08/01	1.1	47.20	10	47.49	47.15	-9	10,426	-0.09%
2022/07/29	2	47.85	1	48.10	47.75	1	10,543	0.01%
2022/07/28	0	0.00	1	47.50	47.00	-1	10,780	-0.01%
2022/07/27	0	0.00	1	46.60	47.15	-1	10,957	-0.01%
2022/07/26	3	46.78	1	46.30	45.90	2	10,981	0.02%
2022/07/25	0.1	47.60	0	0.00	47.55	0.1	11,009	0.00%
2022/07/22	5	48.36	1	49.05	48.10	4	11,136	0.04%
2022/07/21	2	48.65	1	48.76	48.95	1	11,207	0.01%
2022/07/20	3	47.97	3	47.92	47.25	0	11,225	0.00%
2022/07/18	0	0.00	2	48.08	48.20	-2	11,402	-0.02%
2022/07/15	0	0.00	0	47.60	47.55	0	11,364	0.00%
2022/07/14	0	0.00	1	44.45	46.15	-1	11,335	-0.01%
2022/07/12	0.1	44.00	0	0.00	44.00	0.1	11,600	0.00%
2022/07/11	11	47.23	1	48.19	47.30	10	11,749	0.08%
2022/07/08	2	46.40	0	46.70	46.40	2	11,789	0.02%
2022/07/06	1	44.70	1	44.70	43.30	0	12,100	0.00%
2022/07/04	1	45.35	0	0.00	44.55	1	12,364	0.01%
2022/07/01	0.1	45.10	5	46.62	45.05	-5	12,365	-0.04%
2022/06/30	1.1	48.25	1	48.20	48.05	0.1	12,273	0.00%
2022/06/28	0	0.00	1	50.80	51.00	-1	12,440	-0.01%
2022/06/27	1	52.30	0	0.00	52.40	1	12,592	0.01%
2022/06/24	3	49.77	4	50.48	50.50	-1	12,776	-0.01%
2022/06/23	3	49.47	9	50.21	49.95	-6	13,229	-0.05%
2022/06/22	3	50.47	0.1	50.50	50.20	2.9	14,000	0.02%
2022/06/21	1	50.80	1	51.60	52.40	0	14,530	0.00%
2022/06/20	0.1	50.30	5.1	51.17	50.20	-5.1	14,839	-0.03%
2022/06/17	1	52.80	4	52.90	52.60	-3	14,885	-0.02%
2022/06/16	3	56.53	1	55.20	54.60	2	14,888	0.01%
2022/06/15	1	57.20	0	0.00	57.00	1	14,993	0.01%
2022/06/14	1	58.10	0	0.00	58.40	1	15,309	0.01%
2022/06/13	1.1	57.33	3	58.23	57.70	-2	15,378	-0.01%
2022/06/10	15	60.49	1	60.50	60.50	14	15,371	0.09%
2022/06/08	1	61.00	1	60.80	60.80	0	15,664	0.00%
2022/06/02	1	61.80	1	61.50	61.60	0	16,288	0.00%
2022/06/01	1	61.60	15	61.91	61.60	-14	16,483	-0.08%
2022/05/31	8	62.66	14	62.59	62.30	-6	16,488	-0.04%
2022/05/30	24	62.02	11	61.80	62.00	13	16,441	0.08%
2022/05/27	1	60.80	7	61.30	60.70	-6	16,268	-0.04%
2022/05/26	13	60.82	5	60.82	60.00	8	16,175	0.05%
2022/05/25	11	59.80	0	0.00	59.80	11	15,883	0.07%
2022/05/24	2	59.45	0	0.00	57.50	2	15,892	0.01%
2022/05/20	1	59.20	0	0.00	59.60	1	15,830	0.01%
2022/05/19	0	0.00	12	57.42	59.60	-12	15,801	-0.08%
2022/05/18	6	59.77	2	59.40	59.30	4	15,781	0.03%
2022/05/17	0	0.00	1	58.90	60.10	-1	15,738	-0.01%
2022/05/16	8	60.54	5	60.10	58.60	3	15,715	0.02%
2022/05/13	6	57.47	9	57.53	59.70	-3	15,340	-0.02%
2022/05/12	7	56.17	0	0.00	55.50	7	15,166	0.05%
2022/05/11	2	57.30	1	58.50	56.90	1	15,825	0.01%
2022/05/10	1	55.20	1	56.20	58.00	0	16,239	0.00%
2022/05/09	0	0.00	4	56.13	56.60	-4	16,322	-0.02%
2022/05/06	15	55.39	0	0.00	55.50	15	16,342	0.09%
2022/05/05	0	0.00	3	57.17	57.80	-3	16,717	-0.02%
2022/05/04	15	55.89	15	55.74	55.60	0	16,714	0.00%
2022/05/03	0	0.00	3	55.43	55.50	-3	16,822	-0.02%
2022/04/29	3	54.97	1	55.70	54.30	2	17,101	0.01%
2022/04/28	12	54.03	13	54.12	54.70	-1	17,318	-0.01%
2022/04/27	2	52.35	4	53.23	53.80	-2	17,354	-0.01%
2022/04/26	1	55.10	1	56.40	54.70	0	17,287	0.00%
2022/04/25	2	55.15	17	54.99	54.20	-15	17,357	-0.09%
2022/04/22	5	58.62	2	58.15	57.90	3	17,523	0.02%
2022/04/21	0	0.00	9	60.02	59.90	-9	17,766	-0.05%
2022/04/20	4	59.30	2	60.10	58.90	2	18,011	0.01%
2022/04/19	9	59.93	8	60.46	59.30	1	18,412	0.01%
2022/04/18	9	59.16	6	59.77	59.00	3	18,403	0.02%
2022/04/15	4	58.78	138	58.84	58.40	-134	18,432	-0.73%	大賣/鉅額交易
2022/04/14	25	61.12	5	62.28	60.80	20	18,655	0.11%
2022/04/13	3	61.67	2	62.10	62.40	1	18,634	0.01%
2022/04/12	5	62.06	2	63.20	60.90	3	18,821	0.02%
2022/04/11	8	66.16	2	63.85	62.60	6	18,728	0.03%
2022/04/08	2	67.80	0	0.00	68.00	2	18,893	0.01%
2022/04/07	2	68.80	5	69.36	68.00	-3	18,970	-0.02%
2022/04/06	0	0.00	0.3	69.50	69.40	-0.3	19,232	0.00%
2022/04/01	5	67.72	3	68.53	69.00	2	19,662	0.01%
2022/03/31	4	69.18	3.2	69.21	68.90	0.8	19,841	0.00%
2022/03/30	5	70.06	1.2	70.81	69.80	3.9	19,946	0.02%
2022/03/29	1	69.60	73	70.61	70.00	-72	20,416	-0.35%
2022/03/28	45	68.41	7	69.37	70.50	38	20,327	0.19%
2022/03/25	50	71.83	9	71.43	71.10	41	20,092	0.20%
2022/03/24	14.1	76.85	7	75.89	76.30	7.1	19,374	0.04%
2022/03/23	13.1	78.41	13	78.68	79.00	0.1	19,064	0.00%
2022/03/22	2	76.45	0	0.00	77.20	2	19,631	0.01%
2022/03/21	3	76.27	1	76.40	75.80	2	19,753	0.01%
2022/03/18	1.1	74.91	1	75.20	75.30	0.1	20,122	0.00%
2022/03/17	0.3	74.80	84	74.46	74.90	-83.7	20,327	-0.41%
2022/03/16	1	70.70	0	0.00	70.40	1	20,662	0.00%
2022/03/15	1	70.90	0	0.00	70.20	1	21,408	0.00%
2022/03/14	0	0.00	9	72.63	72.50	-9	23,269	-0.04%
2022/03/11	1	71.40	1	71.50	71.40	0	23,531	0.00%
2022/03/10	0	0.00	26	71.07	71.70	-26	24,096	-0.11%
2022/03/09	14	69.05	0	0.00	68.60	14	24,579	0.06%
2022/03/08	68	69.51	2	69.50	68.10	66	25,744	0.26%
2022/03/07	22	72.28	0	0.00	72.00	22	27,870	0.08%
2022/03/04	1	76.50	5	77.18	76.50	-4	30,560	-0.01%
2022/03/03	3	77.17	4	77.90	77.40	-1	32,162	0.00%
2022/03/02	4	74.88	10	75.47	76.30	-6	33,425	-0.02%
2022/03/01	4	73.25	28	73.96	75.20	-24	35,505	-0.07%
2022/02/25	3	72.37	3	72.50	72.40	0	37,159	0.00%
2022/02/24	35	73.03	0	0.00	71.50	35	37,706	0.09%
2022/02/23	3	75.03	0	0.00	75.80	3	38,556	0.01%
2022/02/22	11	74.59	1	74.90	74.90	10	38,753	0.03%
2022/02/21	4	77.33	0	0.00	77.30	4	38,827	0.01%
2022/02/18	7	77.74	16	77.39	78.30	-9	39,120	-0.02%
2022/02/17	7	77.03	2	76.90	77.00	5	39,815	0.01%
2022/02/16	11	79.22	20	78.20	78.10	-9	39,830	-0.02%
2022/02/15	4	78.45	1	79.30	77.80	3	40,095	0.01%
2022/02/14	10	78.59	4	78.68	77.80	6	40,215	0.01%
2022/02/11	9	78.47	14	80.08	79.70	-5	40,771	-0.01%
2022/02/10	16	76.98	17	77.15	78.10	-1	40,750	0.00%
2022/02/09	4	75.00	25	74.96	74.70	-21	40,664	-0.05%
2022/02/08	27	72.86	1	73.90	73.00	26	41,039	0.06%
2022/02/07	22	73.64	7	73.76	73.40	15	40,868	0.04%
2022/01/26	5	74.78	7	76.17	76.80	-2	40,695	0.00%
2022/01/25	5	75.80	8	76.16	75.40	-3	41,051	-0.01%
2022/01/24	7	75.34	8	74.69	75.30	-1	41,508	0.00%
2022/01/21	6	75.80	148	74.24	73.10	-142	41,929	-0.34%	大賣/鉅額交易
2022/01/20	4	76.90	46	76.07	77.60	-42	41,885	-0.10%
2022/01/19	6	77.20	7	76.89	77.10	-1	41,826	0.00%
2022/01/18	10	79.12	2	79.05	78.60	8	41,937	0.02%
2022/01/17	11	79.15	2	79.85	79.30	9	41,950	0.02%
2022/01/14	5	77.60	2.3	76.74	78.10	2.7	42,033	0.01%
2022/01/13	14	79.76	318	79.61	79.60	-304	42,427	-0.72%	大賣/鉅額交易
2022/01/12	49	80.14	20	81.29	78.20	29	42,420	0.07%
2022/01/11	11	79.46	1	78.90	78.30	10	42,167	0.02%
2022/01/10	0	0.00	2	78.80	80.00	-2	42,243	0.00%
2022/01/07	3	79.30	5	79.46	78.50	-2	42,337	0.00%
2022/01/06	4	82.28	3	82.17	82.90	1	41,989	0.00%
2022/01/05	13	83.21	7	83.33	82.50	6	42,144	0.01%
2022/01/04	3	85.10	13	84.88	85.50	-10	42,220	-0.02%
2022/01/03	15.3	85.74	6	87.17	84.80	9.3	42,114	0.02%
2021/12/30	3	85.27	3	85.47	85.50	0	42,011	0.00%
2021/12/29	4	85.40	11	85.86	85.00	-7	42,044	-0.02%
2021/12/28	128	84.85	29	85.48	84.20	99	41,934	0.24%	大買/
2021/12/27	13	84.57	18	84.26	84.70	-5	41,756	-0.01%
2021/12/24	17	83.03	13	83.95	82.50	4	41,692	0.01%
2021/12/23	6	84.68	12	84.26	83.20	-6	41,679	-0.01%
2021/12/22	4	81.45	5	81.84	81.00	-1	41,410	0.00%
2021/12/21	15	81.86	14	81.12	81.20	1	41,428	0.00%
2021/12/20	0	0.00	2	82.55	82.20	-2	41,361	0.00%
2021/12/17	11	82.85	11	82.95	82.40	0	41,536	0.00%
2021/12/16	39	85.18	50	85.12	84.50	-11	41,773	-0.03%
2021/12/15	9	81.47	11	81.79	81.80	-2	41,044	0.00%
2021/12/14	4	81.55	8	80.71	81.60	-4	41,013	-0.01%
2021/12/13	24	83.54	33	83.00	82.80	-9	40,747	-0.02%
2021/12/10	53	85.32	36	85.64	84.90	17	40,474	0.04%
2021/12/09	34	85.97	21	87.08	84.60	13	39,901	0.03%
2021/12/08	31	88.04	17	87.25	88.40	14	39,235	0.04%
2021/12/07	13	82.95	23	83.73	84.30	-10	37,600	-0.03%
2021/12/06	17	83.98	9.1	84.05	83.30	7.9	37,365	0.02%
2021/12/03	10	85.62	6	86.60	86.50	4	37,287	0.01%
2021/12/02	25	86.70	31	85.59	85.40	-6	37,252	-0.02%
2021/12/01	48	85.48	83	85.57	86.70	-35	36,316	-0.10%
2021/11/30	36	85.60	22	85.31	81.80	14	34,565	0.04%
2021/11/29	10	81.08	45	81.64	84.90	-35	32,731	-0.11%
2021/11/26	8	77.30	14	77.40	77.20	-6	31,324	-0.02%
2021/11/25	113	76.94	14	76.85	79.70	99	30,253	0.33%	大買/
2021/11/24	7	75.93	19.3	76.28	76.40	-12.3	28,302	-0.04%
2021/11/23	22	69.87	41	69.94	69.50	-19	27,223	-0.07%
2021/11/22	18	70.79	15.1	70.34	71.20	2.9	27,501	0.01%
2021/11/19	5	68.04	8	68.44	67.30	-3	27,702	-0.01%
2021/11/18	8	67.86	16	67.69	67.70	-8	27,758	-0.03%
2021/11/17	15	68.62	27	68.52	68.90	-12	27,904	-0.04%
2021/11/16	25	68.56	27.1	69.21	68.20	-2.1	27,849	-0.01%
2021/11/15	19	67.63	21	67.85	67.40	-2	27,355	-0.01%
2021/11/12	32	67.53	2	67.80	66.80	30	27,411	0.11%
2021/11/11	11	69.61	7	69.03	68.60	4	27,191	0.01%
2021/11/10	103	69.01	4	70.55	69.60	99	27,049	0.37%	大買/
2021/11/09	2	67.90	7	68.83	68.30	-5	26,377	-0.02%
2021/11/08	6	66.95	5	67.80	66.60	1	25,834	0.00%
2021/11/05	8	66.45	5	67.96	66.30	3	25,599	0.01%
2021/11/04	2	64.85	4	65.13	64.70	-2	25,211	-0.01%
2021/11/03	318	64.25	5	64.92	64.10	313	25,388	1.23%	大買/鉅額交易
2021/11/02	10	66.76	1	66.70	65.50	9	25,396	0.04%
2021/11/01	8	67.50	13	67.63	68.00	-5	25,138	-0.02%
2021/10/29	9	64.87	8	64.70	64.20	1	24,825	0.00%
2021/10/28	77	62.89	0	0.00	61.60	77	24,286	0.32%
2021/10/26	8	61.60	9	61.67	61.20	-1	24,811	0.00%
2021/10/25	5	61.12	4	61.25	61.60	1	25,087	0.00%
2021/10/22	8	61.73	4	61.95	62.00	4	25,756	0.02%
2021/10/21	10	61.66	17	61.32	60.50	-7	26,940	-0.03%
2021/10/20	9	58.44	2	58.80	58.30	7	27,151	0.03%
2021/10/19	2	57.00	6	57.65	57.10	-4	27,572	-0.01%
2021/10/18	5	57.40	0	0.00	56.80	5	28,329	0.02%
2021/10/15	2	58.15	7	58.30	58.80	-5	28,865	-0.02%
2021/10/14	4	55.13	3	55.60	55.10	1	29,007	0.00%
2021/10/13	7	55.77	0	0.00	54.90	7	29,386	0.02%
2021/10/12	8	57.89	1	58.00	57.70	7	29,393	0.02%
2021/10/08	5	60.88	2	61.00	61.30	3	29,452	0.01%
2021/10/07	2	62.20	3	61.13	62.10	-1	29,875	0.00%
2021/10/06	3	59.53	2	59.45	58.50	1	31,380	0.00%
2021/10/05	1	58.50	15	58.95	60.40	-14	32,249	-0.04%
2021/10/04	6	59.77	3	60.20	58.20	3	32,428	0.01%
2021/10/01	12	61.86	10	60.52	60.50	2	33,205	0.01%
2021/09/30	8	63.30	7	63.80	63.60	1	34,625	0.00%
2021/09/29	9	63.81	2	63.00	63.20	7	34,630	0.02%
2021/09/28	3	67.67	1	67.60	67.10	2	34,636	0.01%
2021/09/27	4	68.63	3	68.97	68.10	1	34,805	0.00%
2021/09/24	2	69.50	4	69.75	69.00	-2	35,209	-0.01%
2021/09/23	37	69.88	15	69.91	69.60	22	35,387	0.06%
2021/09/22	1	68.00	14	69.07	69.30	-13	35,842	-0.04%
2021/09/17	13	68.11	5	68.22	69.40	8	36,073	0.02%
2021/09/16	10	68.91	4	68.90	69.00	6	36,748	0.02%
2021/09/15	2	66.50	0	0.00	67.10	2	37,667	0.01%
2021/09/14	1	68.00	2	68.70	68.10	-1	39,322	0.00%
2021/09/13	1	68.40	3	68.83	68.30	-2	40,604	0.00%
2021/09/10	0	0.00	1	69.00	69.30	-1	41,229	0.00%
2021/09/09	0	0.00	2	67.25	67.00	-2	43,160	0.00%
2021/09/08	4	66.03	13	64.88	65.00	-9	43,523	-0.02%
2021/09/07	18	70.73	12	69.29	68.60	6	43,238	0.01%
2021/09/06	4	70.88	3	71.17	70.60	1	42,950	0.00%
2021/09/03	3	70.73	3	71.33	72.00	0	42,853	0.00%
2021/09/02	67	72.82	13	71.92	68.80	54	43,072	0.13%
2021/09/01	21	69.91	8	70.05	70.70	13	42,978	0.03%
2021/08/31	4	70.00	13	69.83	70.40	-9	43,744	-0.02%
2021/08/30	5	69.16	6	70.03	69.60	-1	43,580	0.00%
2021/08/27	13	69.56	0	0.00	68.70	13	43,718	0.03%
2021/08/26	7	69.39	10	69.69	70.20	-3	43,464	-0.01%
2021/08/25	13	68.29	31	68.07	68.70	-18	42,798	-0.04%
2021/08/24	11	65.61	3	65.97	64.60	8	41,825	0.02%
2021/08/23	9	64.29	7	64.51	64.90	2	41,991	0.00%
2021/08/20	6	62.63	10	62.52	62.00	-4	42,002	-0.01%
2021/08/19	4	61.05	5	61.22	60.00	-1	42,029	0.00%
2021/08/18	9	59.58	9	58.86	60.30	0	42,809	0.00%
2021/08/17	9	59.43	7	59.56	56.00	2	42,930	0.00%
2021/08/16	8	59.08	3	59.67	59.20	5	42,830	0.01%
2021/08/13	0	0.00	2	62.00	59.80	-2	42,736	0.00%
2021/08/12	0	0.00	3	62.77	63.00	-3	42,761	-0.01%
2021/08/11	2	63.15	7	62.87	63.00	-5	42,854	-0.01%
2021/08/10	9	64.08	14	63.55	62.70	-5	42,903	-0.01%
2021/08/09	7	66.99	4	66.88	65.50	3	43,104	0.01%
2021/08/06	6	69.57	7	70.07	69.30	-1	43,250	0.00%
2021/08/05	42	71.05	14	71.36	71.60	28	43,441	0.06%
2021/08/04	7	70.96	5	70.80	69.70	2	43,842	0.00%
2021/08/03	1	69.10	13	69.57	69.00	-12	43,935	-0.03%
2021/08/02	11	69.09	1	70.00	68.70	10	44,212	0.02%
2021/07/30	6	71.87	6	71.58	69.80	0	44,358	0.00%
2021/07/29	8	69.61	12	69.73	71.80	-4	44,148	-0.01%
2021/07/28	22	67.14	21	67.67	67.60	1	44,340	0.00%
2021/07/27	19	73.09	21	73.40	71.70	-2	44,608	0.00%
2021/07/26	14	71.76	14	69.66	71.20	0	43,726	0.00%
2021/07/23	16	69.63	7	68.73	67.90	9	43,313	0.02%
2021/07/22	21	69.68	8	70.24	69.30	13	43,250	0.03%
2021/07/21	11	67.56	13	67.72	66.40	-2	43,084	0.00%
2021/07/20	19	66.52	21	65.89	65.10	-2	44,059	0.00%
2021/07/19	10	66.69	10	66.89	67.10	0	45,994	0.00%
2021/07/16	6	65.03	6	65.45	65.10	0	47,289	0.00%
2021/07/15	4	65.73	8	65.38	65.50	-4	50,274	-0.01%
2021/07/14	5	67.58	11	67.58	66.50	-6	51,027	-0.01%
2021/07/13	13	69.52	12	70.52	67.10	1	50,995	0.00%
2021/07/12	26	66.36	15	66.23	67.70	11	49,305	0.02%
2021/07/09	0	0.00	4	64.68	63.90	-4	48,631	-0.01%
2021/07/08	89	65.42	18	65.29	64.20	71	49,415	0.14%
2021/07/07	6	64.95	4	63.28	65.70	2	49,823	0.00%
2021/07/06	2	60.80	5	61.36	60.70	-3	49,067	-0.01%
2021/07/05	1	62.10	6	62.15	62.00	-5	50,883	-0.01%
2021/07/02	0	0.00	23	60.56	61.30	-23	51,926	-0.04%
2021/07/01	27	59.60	15	60.39	58.80	12	52,148	0.02%
2021/06/30	14	61.37	13	62.17	61.10	1	51,772	0.00%
2021/06/29	12	62.86	32	62.85	62.00	-20	51,477	-0.04%
2021/06/28	1	61.00	5	61.48	61.00	-4	50,641	-0.01%
2021/06/25	20	62.47	10	61.78	60.90	10	50,287	0.02%
2021/06/24	15	63.25	7	63.01	62.80	8	49,465	0.02%
2021/06/23	10	62.47	31	62.01	64.50	-21	48,366	-0.04%
2021/06/22	42	60.66	28	60.75	59.60	14	46,598	0.03%
2021/06/21	10	58.25	20	58.89	59.20	-10	45,198	-0.02%
2021/06/18	29	58.94	7	59.77	58.00	22	44,400	0.05%
2021/06/17	5	56.70	19	55.97	56.50	-14	42,212	-0.03%
2021/06/16	0	0.00	12	54.88	53.20	-12	41,615	-0.03%
2021/06/15	29	54.05	12	54.53	54.50	17	41,494	0.04%
2021/06/11	6	54.02	7	54.06	53.70	-1	41,405	0.00%
2021/06/10	10	55.65	12.7	55.67	55.10	-2.7	41,386	-0.01%
2021/06/09	17	54.61	16	54.90	54.50	1	40,538	0.00%
2021/06/08	6	53.83	16	54.69	53.40	-10	39,603	-0.03%
2021/06/07	3	52.00	63	51.10	52.30	-60	38,610	-0.16%
2021/06/04	8.3	52.73	8	51.85	51.50	0.3	38,533	0.00%
2021/06/03	11	52.51	9	51.91	52.70	2	38,248	0.01%
2021/06/02	7	51.40	15	51.37	50.70	-8	37,984	-0.02%
2021/06/01	9	51.93	5	51.94	51.60	4	37,889	0.01%
2021/05/28	13	51.35	2	51.05	50.80	11	37,541	0.03%
2021/05/27	19	49.60	10	50.14	50.00	9	37,595	0.02%
2021/05/26	27	50.83	20	50.08	49.65	7	38,069	0.02%
2021/05/25	3	46.45	2	48.33	49.35	1	37,991	0.00%
2021/05/24	0	0.00	3	44.78	44.90	-3	37,818	-0.01%
2021/05/21	1	43.55	1	43.75	44.10	0	37,958	0.00%
2021/05/20	1	43.15	2	44.30	42.90	-1	38,330	0.00%
2021/05/19	3	44.28	2	45.45	45.55	1	38,318	0.00%
2021/05/18	4	44.66	2	43.80	45.15	2	38,251	0.01%
2021/05/17	2	43.75	3	41.20	41.35	-1	38,136	0.00%
2021/05/14	5	46.46	1	46.60	44.45	4	37,652	0.01%
2021/05/13	10	46.20	21	45.49	46.10	-11	37,223	-0.03%
2021/05/12	12	45.81	10	46.55	45.20	2	36,716	0.01%
2021/05/11	4	48.55	26	48.88	48.10	-22	35,969	-0.06%
2021/05/10	16	52.33	0	0.00	51.50	16	35,516	0.05%
2021/05/07	6	54.03	11	53.34	54.70	-5	35,156	-0.01%
2021/05/06	8	52.39	7	52.30	51.20	1	34,824	0.00%
2021/05/05	13	53.25	4	54.68	51.80	9	34,990	0.03%
2021/05/04	16.2	54.31	24	52.98	55.20	-7.8	34,372	-0.02%
2021/05/03	22	57.97	25	57.49	54.90	-3	33,362	-0.01%
2021/04/29	5	57.30	11	57.77	58.00	-6	32,885	-0.02%
2021/04/28	7	56.93	4	57.45	56.90	3	32,626	0.01%
2021/04/27	15.2	57.16	11	56.84	56.10	4.2	32,409	0.01%
2021/04/26	108	59.63	35	59.96	58.80	73	31,778	0.23%	大買/
2021/04/23	17	57.01	18	57.77	58.30	-1	30,344	0.00%
2021/04/22	17	56.72	13	55.97	53.00	4	29,151	0.01%
2021/04/21	36	56.32	50	57.05	56.40	-14	27,746	-0.05%
2021/04/20	2	49.95	38	52.52	52.90	-36	24,892	-0.14%
2021/04/19	6	47.59	9	47.37	48.15	-3	23,884	-0.01%
2021/04/16	3	46.25	0	0.00	46.15	3	23,470	0.01%
2021/04/15	5	46.35	17	46.61	46.50	-12	23,342	-0.05%
2021/04/14	25	47.10	6	48.25	46.55	19	23,124	0.08%
2021/04/13	28	50.63	58	50.39	48.20	-30	22,165	-0.14%
2021/04/12	31	49.53	21	49.40	48.60	10	20,842	0.05%
2021/04/09	27	48.89	17	48.83	48.55	10	20,153	0.05%
2021/04/08	22	44.92	30.1	46.48	48.00	-8.1	18,280	-0.04%
2021/04/07	4	43.26	4	43.45	43.65	0	17,193	0.00%
2021/04/06	0	0.00	6	41.83	42.45	-6	17,560	-0.03%
2021/04/01	5	41.85	0	0.00	41.75	5	17,712	0.03%
2021/03/29	0	0.00	4	41.40	41.60	-4	18,033	-0.02%
2021/03/26	0	0.00	10	41.00	41.15	-10	18,784	-0.05%
2021/03/25	0	0.00	1.2	41.32	41.05	-1.2	18,873	-0.01%
2021/03/24	0	0.00	1	41.10	41.00	-1	19,006	-0.01%
2021/03/23	0	0.00	1	41.30	41.15	-1	19,321	-0.01%
2021/03/22	3	41.50	5	41.45	41.60	-2	19,501	-0.01%
2021/03/19	4	41.50	0	0.00	41.55	4	19,841	0.02%
2021/03/18	0	0.00	20	42.40	42.20	-20	20,037	-0.10%
2021/03/17	4	43.04	2	43.30	43.00	2	20,750	0.01%
2021/03/16	1	42.65	8	42.52	43.30	-7	21,165	-0.03%
2021/03/12	0	0.00	2	41.40	41.25	-2	24,180	-0.01%
2021/03/11	0	0.00	1	40.35	41.15	-1	25,079	0.00%
2021/03/10	0.4	40.55	0	0.00	40.30	0.4	27,227	0.00%
2021/03/09	0	0.00	10	41.05	40.80	-10	28,202	-0.04%
2021/03/08	4	42.54	0	0.00	41.60	4	28,620	0.01%
2021/03/05	4	41.08	5	41.07	40.85	-1	29,173	0.00%
2021/03/04	1	42.00	0	0.00	42.00	1	29,757	0.00%
2021/03/03	7	42.26	0	0.00	42.45	7	29,771	0.02%
2021/03/02	4	45.35	5	45.90	43.20	-1	29,757	0.00%
2021/02/26	19	45.52	0	0.00	44.80	19	29,441	0.06%
2021/02/25	9	45.80	5	45.33	46.50	4	28,947	0.01%
2021/02/24	1	42.90	3	43.60	42.90	-2	28,334	-0.01%
2021/02/23	1	43.90	7	44.05	43.40	-6	28,170	-0.02%
2021/02/22	5	43.76	3	43.10	43.50	2	27,996	0.01%
2021/02/19	6	42.70	1	43.05	43.25	5	27,507	0.02%
2021/02/18	0	0.00	5	42.14	42.45	-5	27,405	-0.02%
2021/02/17	6	40.96	2	41.08	40.90	4	27,170	0.01%
2021/02/04	0	0.00	4	39.45	38.95	-4	26,891	-0.01%
2021/02/03	4	39.58	3	40.30	39.40	1	26,883	0.00%
2021/02/02	3	39.80	0	0.00	39.70	3	26,830	0.01%
2021/02/01	5	39.20	0	0.00	39.00	5	26,794	0.02%
2021/01/29	1	39.80	4.2	40.80	40.00	-3.2	26,700	-0.01%
2021/01/28	2	41.00	1	41.00	41.00	1	26,567	0.00%
2021/01/27	13	41.14	9	41.84	41.45	4	26,466	0.02%
2021/01/26	2	40.35	4	40.50	40.20	-2	25,920	-0.01%
2021/01/25	1	39.65	6	39.75	40.40	-5	25,874	-0.02%
2021/01/22	11	39.50	13	39.93	40.45	-2	25,767	-0.01%
2021/01/21	10	39.09	11	38.86	38.35	-1	25,526	0.00%
2021/01/20	3	40.27	7	40.39	39.20	-4	25,271	-0.02%
2021/01/19	10	43.14	0	0.00	42.95	10	24,844	0.04%
2021/01/18	7	43.56	7	43.44	43.45	0	24,675	0.00%
2021/01/15	32	44.43	26	44.18	43.85	6	24,390	0.02%
2021/01/14	3	43.83	2	43.60	43.35	1	23,214	0.00%
2021/01/13	4	43.05	20	43.19	43.20	-16	22,781	-0.07%
2021/01/12	22	42.26	1.1	42.15	41.90	20.9	22,334	0.09%
2021/01/11	4	42.48	36	42.50	42.95	-32	22,159	-0.14%
2021/01/08	2	42.45	0	0.00	42.00	2	22,102	0.01%
2021/01/07	2	42.30	3	42.50	42.00	-1	22,321	0.00%
2021/01/06	15	41.58	1	40.80	41.55	14	22,178	0.06%
2021/01/05	0	0.00	6	42.18	42.25	-6	21,936	-0.03%
2021/01/04	4	41.89	1	42.55	41.80	3	21,825	0.01%
2020/12/31	1	42.90	4	43.53	42.80	-3	21,588	-0.01%
2020/12/30	2	44.00	4	43.83	43.65	-2	21,398	-0.01%
2020/12/29	29	44.03	9	44.30	43.90	20	21,047	0.10%
2020/12/28	2	42.45	0	0.00	42.65	2	20,134	0.01%
2020/12/25	1	42.20	0	0.00	41.70	1	19,751	0.01%
2020/12/24	3	42.12	15	42.45	42.20	-12	19,574	-0.06%
2020/12/23	2	42.50	4	42.43	42.60	-2	19,383	-0.01%
2020/12/22	15	43.34	15	43.47	41.80	0	19,094	0.00%
2020/12/18	4	41.29	0	0.00	41.10	4	18,105	0.02%
2020/12/17	2	42.20	5	41.37	41.10	-3	17,956	-0.02%
2020/12/16	4	42.64	2	42.73	42.50	2	17,643	0.01%
2020/12/15	18	43.44	15	41.96	41.60	3	17,424	0.02%
2020/12/14	20	43.78	1	44.25	43.40	19	17,103	0.11%
2020/12/11	6	44.45	13	44.00	44.25	-7	16,861	-0.04%
2020/12/10	39	45.08	9	45.11	44.05	30	15,993	0.19%
2020/12/09	27	47.10	16	47.96	45.70	11	15,207	0.07%
2020/12/08	12	45.05	45	44.87	45.70	-33	13,020	-0.25%
2020/12/07	45	43.68	16	44.32	43.05	29	11,934	0.24%
2020/12/04	34.1	43.34	71	43.10	44.30	-36.9	11,044	-0.33%
2020/12/03	22	40.48	13	42.08	42.55	9	8,896	0.10%
2020/12/02	7	39.09	19	39.19	38.70	-12	8,094	-0.15%
2020/12/01	13	38.62	11	39.19	38.70	2	7,662	0.03%
2020/11/30	12	38.68	14	38.51	37.75	-2	7,067	-0.03%
2020/11/27	1	36.20	1	36.25	36.20	0	6,504	0.00%
2020/11/26	5	36.13	0	0.00	36.25	5	6,560	0.08%
2020/11/25	1	34.85	2	35.75	35.25	-1	6,471	-0.02%
2020/11/24	6	35.97	3	36.08	35.40	3	6,440	0.05%
2020/11/23	11	35.36	1	36.10	35.95	10	6,216	0.16%
2020/11/20	1	34.35	0	0.00	34.35	1	5,793	0.02%
2020/11/19	2	34.10	0	0.00	33.85	2	5,733	0.03%
2020/11/17	7	33.99	3	33.55	33.50	4	5,675	0.07%
2020/11/16	0	0.00	1	33.00	33.15	-1	5,760	-0.02%
2020/11/13	2	32.75	1	32.80	32.80	1	5,827	0.02%
2020/11/12	0	0.00	1	33.00	32.55	-1	6,027	-0.02%
2020/11/11	1	32.95	0	0.00	32.85	1	6,233	0.02%
2020/11/09	0	0.00	1	32.60	32.55	-1	6,280	-0.02%
2020/11/06	2	32.98	0	0.00	32.40	2	6,308	0.03%
2020/11/03	3	32.60	0	0.00	32.90	3	6,647	0.05%
2020/11/02	2	31.78	0	0.00	32.50	2	6,846	0.03%
2020/10/30	2	32.00	1	31.65	31.65	1	6,946	0.01%
2020/10/28	2	33.25	1	32.85	32.85	1	7,182	0.01%
2020/10/23	0	0.00	2	33.90	33.90	-2	8,170	-0.02%
2020/10/19	0	0.00	0	34.30	34.50	0	8,956	0.00%
2020/10/16	0	34.50	0	0.00	34.50	0	8,991	0.00%
2020/10/15	1	35.40	0	0.00	35.60	1	8,927	0.01%
2020/09/22	2	34.68	1	34.20	34.55	1	11,169	0.01%
2020/09/17	1	35.70	0	0.00	36.10	1	11,111	0.01%
2020/09/11	0	0.00	8	35.05	35.05	-8	11,033	-0.07%
2020/09/08	8	35.21	0	0.00	35.25	8	11,062	0.07%
2020/09/07	9	35.94	7	35.94	35.50	2	11,222	0.02%
2020/09/04	10	35.52	3	35.15	36.00	7	10,950	0.06%
2020/09/03	2	35.73	0	0.00	35.35	2	10,853	0.02%
2020/09/02	2	35.55	0	0.00	35.60	2	10,878	0.02%
2020/09/01	1	34.85	1	35.05	34.85	0	11,131	0.00%
2020/08/31	1	34.70	0	0.00	34.80	1	10,967	0.01%
2020/08/26	1	34.00	0	0.00	33.90	1	10,986	0.01%
2020/08/21	0	0.00	2	33.45	33.65	-2	11,014	-0.02%
2020/08/20	0	0.00	5	32.92	33.00	-5	11,012	-0.05%
2020/08/19	11	36.15	0	0.00	35.65	11	10,851	0.10%
2020/08/18	3	36.97	5	36.72	36.45	-2	10,844	-0.02%
2020/08/17	3	36.90	12	36.90	36.85	-9	10,705	-0.08%
2020/08/07	5	35.91	3	36.25	35.75	2	10,730	0.02%
2020/08/06	1	37.10	1	37.30	37.45	0	10,749	0.00%
2020/08/04	0	0.00	6	37.25	37.10	-6	10,597	-0.06%
2020/08/03	18	36.80	0	0.00	36.85	18	10,564	0.17%
2020/07/31	10	37.29	7	37.57	37.15	3	10,441	0.03%
2020/07/30	0	0.00	2	36.10	36.35	-2	9,654	-0.02%
2020/07/29	1	35.80	3	35.58	35.50	-2	9,631	-0.02%
2020/07/28	14	36.54	10	35.85	35.65	4	9,736	0.04%
2020/07/27	2	34.93	15	35.23	35.25	-13	9,497	-0.14%
2020/07/24	16	34.40	16	35.00	34.25	0	9,370	0.00%
2020/07/23	10	35.05	0	0.00	34.85	10	9,367	0.11%
2020/07/22	1	34.60	0	0.00	35.05	1	9,487	0.01%
2020/07/17	4	34.58	0	0.00	34.85	4	9,443	0.04%
2020/07/16	10	35.35	11	35.17	35.60	-1	9,483	-0.01%
2020/07/14	0	0.00	15	33.55	33.50	-15	9,231	-0.16%
2020/07/13	2	34.50	2	34.40	34.30	0	9,247	0.00%
2020/07/10	16	35.83	0	0.00	35.55	16	9,270	0.17%
2020/07/09	0	0.00	1	37.05	36.70	-1	9,162	-0.01%
2020/07/08	2	37.33	2	37.25	37.20	0	9,011	0.00%
2020/07/07	7	37.39	12	37.25	37.00	-5	8,909	-0.06%
2020/07/06	20	38.52	23	38.82	38.55	-3	8,697	-0.03%
2020/07/03	6	35.64	10	35.47	36.45	-4	8,188	-0.05%
2020/07/02	0	0.00	1	34.30	34.20	-1	7,697	-0.01%
2020/06/30	0	0.00	11	33.42	33.40	-11	7,723	-0.14%
2020/06/23	0	0.00	11	33.55	33.55	-11	7,879	-0.14%
2020/06/22	3	33.60	0	0.00	33.50	3	7,964	0.04%
2020/06/19	20	34.00	0	0.00	33.60	20	8,082	0.25%
2020/06/18	1	33.45	0	0.00	33.50	1	8,038	0.01%
2020/06/17	1	33.60	0	0.00	33.75	1	8,047	0.01%
2020/06/16	0	0.00	5	33.90	33.95	-5	8,149	-0.06%
2020/06/15	10	33.85	7	33.74	33.30	3	8,200	0.04%
2020/06/12	10	32.98	15	34.15	34.15	-5	8,265	-0.06%
2020/06/11	2	33.20	2	32.75	32.75	0	8,149	0.00%
2020/06/10	3	33.60	5	33.64	33.70	-2	8,183	-0.02%
2020/06/09	2	34.35	4	34.50	33.90	-2	8,370	-0.02%
2020/06/08	22	35.41	5	35.20	34.85	17	8,405	0.20%
2020/06/05	1	33.80	0	0.00	33.90	1	8,023	0.01%
2020/06/04	1	34.20	0	0.00	33.60	1	8,147	0.01%
2020/06/03	1	34.05	0	0.00	34.15	1	8,189	0.01%
2020/06/02	6	34.59	2	34.55	34.55	4	8,115	0.05%
2020/05/28	3	33.30	0	0.00	33.10	3	8,140	0.04%
2020/05/27	1	33.60	3	33.10	33.20	-2	8,364	-0.02%
2020/05/26	0	0.00	1	33.65	33.50	-1	8,744	-0.01%
2020/05/25	0	0.00	2	33.40	33.70	-2	8,973	-0.02%
2020/05/22	2	32.80	0	0.00	32.60	2	8,967	0.02%
2020/05/21	0	0.00	4	33.70	33.65	-4	8,967	-0.04%
2020/05/20	0	0.00	1	33.60	33.55	-1	9,054	-0.01%
2020/05/19	0	0.00	2	33.10	33.20	-2	9,104	-0.02%
2020/05/18	3	32.40	2	33.00	32.40	1	9,309	0.01%
2020/05/14	2.3	33.70	2	34.30	33.70	0.3	9,582	0.00%
2020/05/13	10	34.00	13	34.17	34.40	-3	9,598	-0.03%
2020/05/12	2	33.85	1	33.40	33.40	1	9,448	0.01%
2020/05/08	1	33.20	12	32.70	32.70	-11	9,395	-0.12%
2020/05/07	2	32.80	0	0.00	32.70	2	9,277	0.02%
2020/05/04	1	31.80	0	0.00	32.85	1	9,141	0.01%
2020/04/30	15	32.00	60	32.09	32.70	-45	8,989	-0.50%
2020/04/29	0	0.00	11	31.03	30.90	-11	8,825	-0.12%
2020/04/28	0	0.00	7	30.92	30.95	-7	8,819	-0.08%
2020/04/27	2	30.48	10	30.35	30.70	-8	8,850	-0.09%
2020/04/24	0	0.00	5	29.30	29.40	-5	8,714	-0.06%
2020/04/23	0	0.00	12	29.40	29.30	-12	8,710	-0.14%
2020/04/22	0	0.00	5	28.80	29.05	-5	8,702	-0.06%
2020/04/21	16	29.55	5	29.55	28.75	11	8,808	0.12%
2020/04/17	5	28.80	7	29.47	28.80	-2	8,765	-0.02%
2020/04/16	30	29.11	0	0.00	29.10	30	8,703	0.34%
2020/04/15	0	0.00	5	29.10	29.05	-5	8,664	-0.06%
2020/04/14	2	28.70	4	28.69	28.65	-2	8,655	-0.02%
2020/04/13	21	28.10	1	28.50	28.00	20	8,677	0.23%
2020/04/09	50	29.28	5	29.47	28.45	45	9,015	0.50%
2020/04/08	2	27.30	16	28.16	28.90	-14	9,001	-0.16%
2020/04/07	44	27.27	11	27.20	27.30	33	8,905	0.37%
2020/04/06	10	26.50	30	26.45	26.60	-20	9,145	-0.22%
2020/04/01	11	26.30	11	26.19	26.15	0	9,526	0.00%
2020/03/31	0	0.00	33	25.98	25.95	-33	9,491	-0.35%
2020/03/27	3	25.95	0	0.00	25.60	3	9,646	0.03%
2020/03/26	11	26.09	0	0.00	26.05	11	9,570	0.11%
2020/03/25	10	26.10	0	0.00	26.00	10	9,519	0.11%
2020/03/23	11	23.10	5	22.90	22.60	6	9,873	0.06%
2020/03/20	0	0.00	10	24.50	24.30	-10	10,014	-0.10%
2020/03/19	1	22.55	0	0.00	22.55	1	10,038	0.01%
2020/03/18	3	25.80	0	0.00	25.05	3	10,011	0.03%
2020/03/17	1	25.60	0	0.00	25.05	1	10,270	0.01%
2020/03/16	1	28.00	0	0.00	26.45	1	10,196	0.01%
2020/03/13	6	27.45	2	27.23	27.90	4	10,206	0.04%
2020/03/12	1	29.75	1	30.00	30.20	0	10,016	0.00%
2020/03/11	1	32.85	0.1	32.60	32.40	0.9	10,010	0.01%
2020/03/09	5	33.54	22	34.20	33.00	-17	10,701	-0.16%
2020/03/06	2	34.75	0	0.00	34.75	2	10,583	0.02%
2020/03/05	0	0.00	1	35.35	35.20	-1	10,574	-0.01%
2020/03/04	1	34.95	0	0.00	34.85	1	10,516	0.01%
2020/03/02	1	33.45	6	35.45	35.50	-5	10,424	-0.05%
2020/02/27	11	35.92	1	35.60	34.15	10	10,167	0.10%
2020/02/26	0	0.00	3	35.78	36.00	-3	9,735	-0.03%
2020/02/25	1	34.50	1	34.90	35.15	0	9,448	0.00%
2020/02/24	1	35.00	1	35.05	35.00	0	9,393	0.00%
2020/02/21	0	0.00	1	35.40	35.40	-1	9,348	-0.01%
2020/02/20	3	35.18	0	0.00	35.00	3	9,230	0.03%
2020/02/19	1	35.30	11	35.44	35.30	-10	9,113	-0.11%
2020/02/18	0	0.00	10	34.50	34.65	-10	8,882	-0.11%
2020/02/17	1	35.30	1	33.70	34.65	0	8,773	0.00%
2020/02/14	1	33.30	1	33.60	34.00	0	8,475	0.00%
2020/02/13	10	33.35	2	33.75	33.50	8	8,308	0.10%
2020/02/12	2	33.60	1	33.70	33.60	1	8,348	0.01%
2020/02/10	1	31.70	0	0.00	31.60	1	8,344	0.01%
2020/02/04	1	31.45	0	0.00	32.10	1	8,800	0.01%
2020/02/03	2	30.88	0	0.00	31.20	2	8,871	0.02%
2020/01/31	3	32.50	0	0.00	32.50	3	8,827	0.03%
2020/01/30	1	32.25	1	32.35	32.25	0	9,107	0.00%
2020/01/20	0	0.00	1	35.80	35.80	-1	9,084	-0.01%
2020/01/16	0	0.00	1	35.55	35.45	-1	9,526	-0.01%
2020/01/15	11	36.07	0	0.00	35.55	11	9,835	0.11%
2020/01/14	1	35.25	3	35.40	35.40	-2	9,947	-0.02%
2020/01/09	11	34.30	0	0.00	34.30	11	11,048	0.10%
2020/01/08	9	34.38	9	33.96	34.00	0	11,063	0.00%
2020/01/07	0	0.00	2	35.28	34.80	-2	11,090	-0.02%
2020/01/06	6	35.59	1	35.20	35.20	5	11,228	0.04%
2020/01/03	6	36.78	2	36.58	36.25	4	11,149	0.04%
2020/01/02	5	36.80	7	37.00	36.90	-2	10,906	-0.02%
2019/12/31	0	0.00	20	36.60	36.35	-20	10,825	-0.18%
2019/12/30	3	37.28	4	37.18	37.10	-1	10,750	-0.01%
2019/12/27	2	37.20	5	36.94	37.30	-3	10,473	-0.03%
2019/12/25	3	36.47	10	36.43	36.10	-7	10,177	-0.07%
2019/12/24	0	0.00	2	35.85	35.80	-2	10,039	-0.02%
2019/12/20	0	0.00	2	36.10	35.90	-2	10,247	-0.02%
2019/12/19	1	35.80	28	35.85	35.90	-27	10,473	-0.26%
2019/12/18	27	37.00	29	37.18	36.30	-2	10,454	-0.02%
2019/12/17	6	36.29	15	35.90	36.60	-9	10,055	-0.09%
2019/12/16	0	0.00	4	36.15	36.05	-4	10,068	-0.04%
2019/12/13	5	35.73	6	35.63	35.60	-1	9,918	-0.01%
2019/12/12	28	36.29	20	36.65	35.50	8	9,803	0.08%
2019/12/11	7	35.51	5	35.65	35.50	2	9,404	0.02%
2019/12/10	5	35.70	3	35.80	35.75	2	9,363	0.02%
2019/12/09	1	35.70	0	0.00	35.30	1	9,240	0.01%
2019/12/06	2	35.85	1	36.00	35.55	1	9,233	0.01%
2019/12/05	22	35.67	24	35.53	35.25	-2	9,090	-0.02%
2019/12/04	1	34.80	4	34.54	34.85	-3	8,701	-0.03%
2019/12/03	0	0.00	6	33.08	33.10	-6	8,310	-0.07%
2019/11/28	0	0.00	10	33.80	33.80	-10	8,410	-0.12%
2019/11/27	10	33.95	2	34.10	34.10	8	8,529	0.09%
2019/11/26	1	33.35	1	33.25	33.35	0	8,500	0.00%
2019/11/21	1	33.15	0	0.00	33.25	1	8,766	0.01%
2019/11/18	3	33.30	0	0.00	33.35	3	8,874	0.03%
2019/11/15	0	0.00	1	33.10	33.00	-1	8,970	-0.01%
2019/11/12	1	33.35	1	33.25	33.60	0	9,106	0.00%
2019/11/11	4	33.20	2	33.70	33.00	2	9,114	0.02%
2019/11/08	22	34.35	1	34.35	34.30	21	9,043	0.23%
2019/11/07	21	35.41	0	0.00	35.05	21	9,033	0.23%
2019/11/06	1	35.90	0	0.00	35.75	1	9,078	0.01%
2019/11/05	11	36.37	0	0.00	36.00	11	8,993	0.12%
2019/11/01	0	0.00	2	35.30	35.70	-2	8,740	-0.02%
2019/10/31	1	35.30	2	35.20	35.05	-1	8,780	-0.01%
2019/10/30	0	0.00	1	35.75	35.80	-1	8,690	-0.01%
2019/10/29	2	36.13	12	35.92	36.05	-10	8,683	-0.12%
2019/10/28	2	35.65	6	35.70	35.60	-4	8,555	-0.05%
2019/10/25	4	35.93	1	35.50	35.50	3	8,580	0.03%
2019/10/24	2	36.70	0	0.00	36.70	2	8,427	0.02%
2019/10/23	2	36.50	3	36.78	36.35	-1	8,296	-0.01%
2019/10/22	6	36.45	2	36.15	36.15	4	8,261	0.05%
2019/10/21	26	36.05	62	36.13	36.30	-36	8,106	-0.44%
2019/10/18	1	34.55	21	34.59	34.80	-20	7,458	-0.27%
2019/10/15	2	34.00	0	0.00	33.40	2	7,326	0.03%
2019/10/08	10	33.30	0	0.00	32.90	10	7,118	0.14%
2019/10/07	76	33.65	0	0.00	33.45	76	7,175	1.06%
2019/10/04	0	0.00	10	34.10	33.85	-10	7,280	-0.14%
2019/10/03	0	0.00	10	34.05	34.10	-10	7,323	-0.14%
2019/10/02	10	34.15	0	0.00	33.90	10	7,419	0.13%
2019/10/01	0	0.00	1	33.95	34.60	-1	7,428	-0.01%
2019/09/24	1	34.65	30	34.20	34.15	-29	7,755	-0.37%
2019/09/20	3	33.50	2	33.65	33.45	1	7,554	0.01%
2019/09/19	0	0.00	10	33.50	33.50	-10	7,653	-0.13%
2019/09/17	0	0.00	1	32.50	32.50	-1	7,640	-0.01%
2019/09/16	1	32.25	0	0.00	32.20	1	7,696	0.01%
2019/09/09	10	32.55	0	0.00	32.35	10	8,377	0.12%
2019/09/05	2	32.85	0	0.00	32.90	2	8,426	0.02%
2019/09/02	0	0.00	14	32.55	32.70	-14	8,710	-0.16%
2019/08/30	3	32.55	0	0.00	32.10	3	8,713	0.03%
2019/08/28	0	0.00	14	32.38	32.55	-14	8,568	-0.16%
2019/08/27	0	0.00	5	31.60	31.40	-5	8,406	-0.06%
2019/08/26	11	31.66	2	31.80	31.50	9	8,466	0.11%
2019/08/23	0	0.00	5	32.20	32.40	-5	8,468	-0.06%
2019/08/22	0	0.00	2	32.85	32.40	-2	8,490	-0.02%
2019/08/16	0	0.00	23	32.65	32.50	-23	8,412	-0.27%
2019/08/15	30	31.80	0	0.00	31.85	30	8,490	0.35%
2019/08/13	10	32.55	6	32.65	32.50	4	8,640	0.05%
2019/08/08	2	33.00	0	0.00	32.85	2	8,736	0.02%
2019/08/07	0	0.00	5	33.30	33.20	-5	8,803	-0.06%
2019/08/06	1	32.70	4	33.15	34.15	-3	8,983	-0.03%
2019/08/05	1	34.15	0	0.00	33.85	1	9,305	0.01%
2019/08/02	0	0.00	1	34.35	34.55	-1	9,570	-0.01%
2019/08/01	1	35.75	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	3	35.72	1	35.80	35.60	2	9,958	0.02%
2019/07/29	20	37.24	0	0.00	37.05	20	9,899	0.20%
2019/07/25	20	36.58	0	0.00	36.90	20	9,947	0.20%
2019/07/24	3	36.80	8	36.93	36.80	-5	10,024	-0.05%
2019/07/22	1	36.55	0	0.00	36.50	1	10,750	0.01%
2019/07/19	0	0.00	1	34.95	36.05	-1	11,077	-0.01%
2019/07/18	0	0.00	9	34.68	34.50	-9	11,053	-0.08%
2019/07/16	5	35.90	0	0.00	35.90	5	11,708	0.04%
2019/07/12	0	0.00	20	35.55	35.40	-20	12,082	-0.17%
2019/07/10	1	37.60	0	0.00	37.60	1	12,100	0.01%
2019/07/09	20	37.55	13	37.55	37.40	7	12,054	0.06%
2019/07/05	0	0.00	3	37.77	37.80	-3	12,158	-0.02%
2019/07/04	5	37.45	0	0.00	37.55	5	12,166	0.04%
2019/07/02	5	37.03	1	37.20	37.10	4	12,517	0.03%
2019/07/01	1	36.40	2	36.25	36.45	-1	12,550	-0.01%
2019/06/28	0	0.00	1	35.35	35.35	-1	12,808	-0.01%
2019/06/27	0	0.00	2	35.00	35.15	-2	13,119	-0.02%
2019/06/25	0	0.00	4	35.23	35.30	-4	13,030	-0.03%
2019/06/24	3	35.70	1	35.50	36.00	2	12,960	0.02%
2019/06/21	0	0.00	3	35.45	35.05	-3	12,923	-0.02%
2019/06/20	1	35.85	20	35.95	35.70	-19	12,880	-0.15%
2019/06/19	0	0.00	32	35.45	35.55	-32	12,826	-0.25%
2019/06/18	1	34.85	0	0.00	35.05	1	12,825	0.01%
2019/06/17	8	35.54	9	35.72	35.50	-1	12,844	-0.01%
2019/06/13	0	0.00	1	34.35	34.25	-1	12,543	-0.01%
2019/06/12	2	35.10	31	35.19	34.60	-29	12,564	-0.23%
2019/06/11	5	33.95	20	33.85	34.05	-15	12,406	-0.12%
2019/06/06	20	32.70	0	0.00	32.80	20	12,525	0.16%
2019/06/05	1	33.90	0	0.00	33.10	1	12,542	0.01%
2019/06/03	1	33.00	0	0.00	33.25	1	12,833	0.01%
2019/05/31	1	33.65	0	0.00	33.50	1	13,007	0.01%
2019/05/29	0	0.00	1	32.35	32.30	-1	13,289	-0.01%
2019/05/28	1	32.70	0	0.00	32.95	1	13,695	0.01%
2019/05/27	0	0.00	3	33.15	32.90	-3	14,182	-0.02%
2019/05/24	1	33.60	1	33.05	33.05	0	14,485	0.00%
2019/05/21	3	33.70	1	33.75	33.90	2	15,197	0.01%
2019/05/20	31	32.90	1	32.90	33.05	30	15,278	0.20%
2019/05/17	0	0.00	3	33.85	33.80	-3	15,570	-0.02%
2019/05/16	2	34.05	0	0.00	33.80	2	15,910	0.01%
2019/05/13	55	35.68	53	34.49	33.80	2	17,719	0.01%
2019/05/10	3	37.07	1	36.70	36.60	2	17,580	0.01%
2019/05/09	8	38.04	1	37.20	37.25	7	17,423	0.04%
2019/05/08	1	38.85	1	38.60	38.90	0	17,313	0.00%
2019/05/07	5	38.55	0	0.00	38.40	5	17,407	0.03%
2019/05/06	3	38.27	0	0.00	38.15	3	17,976	0.02%
2019/05/03	8	39.44	0	0.00	39.35	8	17,943	0.04%
2019/05/02	2	39.18	0	0.00	38.90	2	17,968	0.01%
2019/04/30	2	38.43	0	0.00	39.05	2	18,100	0.01%
2019/04/29	13	38.95	6	40.89	38.55	7	17,988	0.04%
2019/04/26	5	40.74	33	40.62	41.15	-28	17,730	-0.16%
2019/04/25	9	40.67	29	40.24	40.55	-20	17,250	-0.12%
2019/04/24	2	39.73	6	39.85	39.40	-4	16,889	-0.02%
2019/04/23	3	39.10	53	39.54	39.00	-50	16,911	-0.30%
2019/04/22	24	40.11	3	40.32	39.25	21	17,008	0.12%
2019/04/19	27	38.77	7	38.56	39.00	20	16,563	0.12%
2019/04/18	51	39.05	6	39.25	37.85	45	16,598	0.27%
2019/04/17	0	0.00	3	38.35	38.25	-3	16,622	-0.02%
2019/04/16	4	37.95	36	37.60	38.05	-32	16,677	-0.19%
2019/04/15	3	37.55	0	0.00	37.30	3	16,926	0.02%
2019/04/12	0	0.00	7	37.53	37.25	-7	17,317	-0.04%
2019/04/10	27	39.24	1	39.20	39.35	26	17,356	0.15%
2019/04/09	7	39.97	59	40.01	39.60	-52	17,404	-0.30%
2019/04/08	6	39.58	0	0.00	39.30	6	17,317	0.03%
2019/04/03	11	39.42	1	39.10	39.20	10	17,378	0.06%
2019/04/02	10	38.44	3	39.02	39.45	7	17,400	0.04%
2019/04/01	1	37.70	32	37.89	37.90	-31	17,263	-0.18%
2019/03/29	2	36.70	3	36.40	36.90	-1	17,149	-0.01%
2019/03/28	43	36.73	6	37.20	36.55	37	17,823	0.21%
2019/03/27	2	36.80	2	37.00	36.80	0	18,695	0.00%
2019/03/22	2	37.30	0	0.00	37.10	2	20,597	0.01%
2019/03/21	22	37.30	2	36.80	36.75	20	20,876	0.10%
2019/03/20	1	37.05	0	0.00	37.10	1	21,208	0.00%
2019/03/19	0	0.00	2	36.45	36.45	-2	21,697	-0.01%
2019/03/18	2	36.55	0	0.00	36.25	2	22,043	0.01%
2019/03/14	0	0.00	4	36.45	36.45	-4	22,583	-0.02%
2019/03/13	6	37.11	5	37.45	37.10	1	23,091	0.00%
2019/03/12	21	37.73	41	37.71	37.35	-20	23,411	-0.09%
2019/03/11	10	37.32	11	37.41	37.30	-1	23,766	0.00%
2019/03/08	43	36.82	0	0.00	37.25	43	24,548	0.18%
2019/03/07	1	38.45	6	37.46	37.05	-5	25,184	-0.02%
2019/03/06	1	38.95	5	38.74	38.65	-4	26,262	-0.02%
2019/03/05	0	0.00	3	38.75	38.60	-3	27,112	-0.01%
2019/02/27	30	39.49	26	39.05	39.50	4	28,110	0.01%
2019/02/26	1	38.70	12	38.93	38.60	-11	28,202	-0.04%
2019/02/25	14	37.91	15	38.28	37.80	-1	28,383	0.00%
2019/02/22	28	39.06	9	39.42	38.75	19	29,437	0.06%
2019/02/21	7	39.24	4	39.15	39.40	3	29,463	0.01%
2019/02/20	20	40.43	18	40.54	39.50	2	29,489	0.01%
2019/02/19	2	39.25	9	38.99	39.50	-7	29,660	-0.02%
2019/02/18	14	39.67	4.7	39.75	39.20	9.3	30,192	0.03%
2019/02/15	8	38.70	2	39.55	38.80	6	30,612	0.02%
2019/02/14	23	39.87	124	39.92	39.80	-101	30,775	-0.33%	大賣/鉅額交易
2019/02/13	0	0.00	4	38.31	38.75	-4	30,306	-0.01%
2019/02/12	6	34.78	18	35.04	35.25	-12	30,182	-0.04%
2019/02/11	5	34.38	9	34.49	34.35	-4	31,029	-0.01%
2019/01/30	0	0.00	3	33.77	33.40	-3	31,892	-0.01%
2019/01/29	10	33.40	0	0.00	33.40	10	32,202	0.03%
2019/01/28	4	34.60	0	0.00	34.25	4	32,566	0.01%
2019/01/25	1	34.60	7	34.16	34.30	-6	33,389	-0.02%
2019/01/23	0	0.00	10	32.30	32.25	-10	34,578	-0.03%
2019/01/22	0	0.00	6	32.47	32.60	-6	34,995	-0.02%
2019/01/21	3	32.20	0	0.00	32.20	3	35,430	0.01%
2019/01/18	2	31.45	0.1	32.20	32.20	1.9	35,828	0.01%
2019/01/16	0	0.00	2	32.58	32.60	-2	36,365	-0.01%
2019/01/15	0.1	32.05	3	32.08	32.05	-2.9	36,476	-0.01%
2019/01/14	4	31.70	24	32.20	31.85	-20	36,612	-0.05%
2019/01/10	11	33.41	8	34.14	33.40	3	36,865	0.01%
2019/01/09	3	33.70	8	33.60	33.40	-5	37,074	-0.01%
2019/01/07	33	32.93	9	32.95	33.55	24	37,762	0.06%
2019/01/04	9	30.44	56	30.04	31.50	-47	38,001	-0.12%
2019/01/03	6	32.55	12	32.10	32.00	-6	37,814	-0.02%
2019/01/02	2	33.65	4	33.50	33.50	-2	38,184	-0.01%
2018/12/28	5.2	33.35	10	33.50	33.50	-4.9	38,634	-0.01%
2018/12/27	69	33.97	32	33.84	33.50	37	39,107	0.09%
2018/12/26	11	33.80	13	33.70	32.50	-2	39,032	-0.01%
2018/12/25	7	33.02	14	33.20	33.40	-7	39,341	-0.02%
2018/12/24	8	33.95	2	33.90	34.40	6	39,312	0.02%
2018/12/22	26	34.27	22	34.41	34.65	4	39,298	0.01%
2018/12/21	89	35.02	17	34.81	35.45	72	39,507	0.18%
2018/12/20	37	33.91	43	33.45	33.60	-6	39,119	-0.02%
2018/12/19	14	36.54	8	36.60	35.20	6	38,481	0.02%
2018/12/18	62	39.16	133	38.12	37.60	-71	38,498	-0.18%	大賣/
2018/12/17	2	40.40	5	40.50	40.50	-3	38,648	-0.01%
2018/12/14	10	41.07	23	41.44	40.70	-13	38,836	-0.03%
2018/12/13	2.1	42.18	42	41.98	42.30	-40	38,818	-0.10%
2018/12/12	59	42.22	8	42.16	41.85	51	38,745	0.13%
2018/12/11	5	41.45	4	41.60	40.55	1	38,901	0.00%
2018/12/10	1	40.10	109	39.88	41.45	-108	39,090	-0.28%	大賣/鉅額交易
2018/12/07	5	41.38	5	41.02	40.90	0	39,058	0.00%
2018/12/06	12	40.78	11	42.25	40.15	1	39,164	0.00%
2018/12/05	12.1	41.89	4	41.55	41.90	8.1	39,076	0.02%
2018/12/04	10.2	43.34	13	43.37	43.20	-2.8	39,419	-0.01%
2018/12/03	19	44.64	13	44.75	44.20	6	39,430	0.02%
2018/11/30	18	42.18	5	42.42	43.20	13	38,819	0.03%
2018/11/29	43	41.68	52	41.34	42.50	-9	38,225	-0.02%
2018/11/28	35	40.30	26	40.11	39.85	9	37,146	0.02%
2018/11/27	13	39.28	8	39.82	39.40	5	36,504	0.01%
2018/11/26	0	0.00	4	38.25	38.20	-4	35,653	-0.01%
2018/11/23	23	37.64	22	38.51	37.35	1	35,760	0.00%
2018/11/22	15	39.10	7	38.29	38.15	8	35,578	0.02%
2018/11/21	33	39.37	35	39.52	39.50	-2	35,256	-0.01%
2018/11/20	1	37.70	1	37.85	37.45	0	34,251	0.00%
2018/11/19	0	0.00	1	37.20	37.70	-1	34,401	0.00%
2018/11/16	3	37.42	3	38.13	36.75	0	34,265	0.00%
2018/11/15	0	0.00	25	36.72	37.70	-25	33,749	-0.07%
2018/11/14	8	37.96	1	37.65	37.00	7	33,259	0.02%
2018/11/13	10	37.90	17	37.07	38.35	-7	32,871	-0.02%
2018/11/12	38	37.70	39	37.37	37.80	-1	32,467	0.00%
2018/11/09	18	36.83	16	36.89	37.00	2	32,209	0.01%
2018/11/08	15	36.28	14	37.10	36.25	1	31,899	0.00%
2018/11/07	10	34.26	15	34.72	35.80	-5	31,002	-0.02%
2018/11/06	8	33.19	9	32.63	32.55	-1	30,328	0.00%
2018/11/05	12	33.68	14	33.47	34.05	-2	30,079	-0.01%
2018/11/02	34	33.36	66	33.71	33.30	-32	29,779	-0.11%
2018/11/01	34	33.06	26	33.26	32.75	8	29,018	0.03%
2018/10/31	15	31.05	3	31.27	31.40	12	27,766	0.04%
2018/10/30	2	28.40	14	28.13	28.55	-12	27,535	-0.04%
2018/10/29	10	28.65	1	28.65	28.65	9	27,409	0.03%
2018/10/23	3	32.53	0	0.00	31.35	3	26,639	0.01%
2018/10/22	10	33.00	11	33.15	33.10	-1	26,588	0.00%
2018/10/19	3	31.92	0	0.00	32.35	3	26,568	0.01%
2018/10/18	11	33.26	11	34.09	33.25	0	26,457	0.00%
2018/10/17	2	33.85	3	33.57	33.10	-1	26,349	0.00%
2018/10/16	6.1	33.38	16	33.37	33.25	-9.9	26,327	-0.04%
2018/10/15	31	31.85	1	31.85	32.00	30	26,269	0.11%
2018/10/12	15	31.85	297	31.94	31.85	-282	26,475	-1.07%	大賣/鉅額交易
2018/10/11	6	31.84	2.1	31.90	31.80	3.9	26,210	0.01%
2018/10/09	0	0.00	2	36.15	35.30	-2	26,240	-0.01%
2018/10/08	2	35.60	1	34.85	35.15	1	26,051	0.00%
2018/10/05	52	38.83	10	37.65	36.80	42	25,907	0.16%
2018/10/04	5	40.37	3	40.33	40.00	2	25,635	0.01%
2018/10/03	7	41.01	4	39.50	40.40	3	25,839	0.01%
2018/10/02	1	42.90	8	43.21	42.60	-7	26,084	-0.03%
2018/10/01	2	43.08	3	43.07	43.20	-1	26,286	0.00%
2018/09/28	2	42.70	4	43.06	43.50	-2	26,732	-0.01%
2018/09/27	2	42.48	0	0.00	42.20	2	26,709	0.01%
2018/09/26	1	44.15	1	43.90	43.80	0	27,040	0.00%
2018/09/25	10	45.06	2	45.08	44.15	8	26,956	0.03%
2018/09/21	9	43.73	4	43.53	43.85	5	26,206	0.02%
2018/09/20	1	40.85	4.2	41.55	40.75	-3.2	25,600	-0.01%
2018/09/19	5	40.85	56	42.01	40.20	-51	25,686	-0.20%
2018/09/18	5	41.37	1	41.05	40.95	4	25,896	0.02%
2018/09/17	4	41.60	6	42.06	42.40	-2	26,186	-0.01%
2018/09/14	0	0.00	21	39.75	41.45	-21	25,773	-0.08%
2018/09/13	20	38.81	1.1	39.68	37.70	18.9	25,506	0.07%
2018/09/12	3	38.30	0	0.00	38.65	3	25,568	0.01%
2018/09/11	0	0.00	4	38.85	39.60	-4	25,723	-0.02%
2018/09/10	52	39.77	3	39.10	37.45	49	25,491	0.19%
2018/09/07	4	42.53	3	43.33	41.50	1	25,119	0.00%
2018/09/06	1	45.10	0	0.00	44.00	1	25,060	0.00%
2018/09/04	2	44.18	2	43.85	43.85	0	27,102	0.00%
2018/09/03	5	45.04	21	43.45	43.55	-16	27,874	-0.06%
2018/08/31	21	46.86	21	46.79	47.25	0	28,015	0.00%
2018/08/30	11	48.20	0	0.00	47.50	11	28,162	0.04%
2018/08/29	3	46.93	12	47.46	47.60	-9	28,205	-0.03%
2018/08/28	28	47.58	12	47.50	47.10	16	28,746	0.06%
2018/08/27	9	45.20	2	45.33	47.20	7	28,901	0.02%
2018/08/24	8	44.62	1	42.95	42.95	7	29,383	0.02%
2018/08/23	0	0.00	82	46.64	46.40	-82	30,829	-0.27%
2018/08/22	0	0.00	13	47.40	47.10	-13	31,632	-0.04%
2018/08/21	11	47.31	13	47.60	47.00	-2	33,184	-0.01%
2018/08/20	17	46.84	2	47.75	47.00	15	34,269	0.04%
2018/08/17	0	0.00	11	51.85	51.80	-11	34,573	-0.03%
2018/08/16	15	50.59	0	0.00	51.20	15	34,777	0.04%
2018/08/15	3	51.30	51	51.61	50.20	-48	35,119	-0.14%
2018/08/14	2	53.85	0	0.00	53.50	2	35,718	0.01%
2018/08/13	2	56.00	1	56.50	53.60	1	35,970	0.00%
2018/08/10	2	58.80	5	59.92	58.80	-3	36,641	-0.01%
2018/08/09	1	59.20	1	59.00	59.60	0	38,103	0.00%
2018/08/08	2	58.40	1	60.50	58.60	1	39,838	0.00%
2018/08/07	0	0.00	2	60.00	59.50	-2	40,602	0.00%
2018/08/06	0	0.00	1	58.30	58.30	-1	41,808	0.00%
2018/08/03	3	57.03	3	56.10	57.80	0	42,958	0.00%
2018/08/02	15	58.61	0	0.00	56.50	15	43,259	0.03%
2018/08/01	1	61.00	0	0.00	61.80	1	43,841	0.00%
2018/07/31	0	0.00	2	62.65	63.00	-2	45,167	0.00%
2018/07/30	8	62.39	1	62.70	61.80	7	45,338	0.02%
2018/07/27	5	63.22	5	63.70	64.60	0	45,469	0.00%
2018/07/26	1	63.60	11.2	63.95	63.30	-10.2	45,878	-0.02%
2018/07/25	0	63.00	4	63.50	63.00	-4	46,171	-0.01%
2018/07/24	1	62.70	2	63.30	62.90	-1	46,194	0.00%
2018/07/23	6	59.98	3	61.93	62.80	3	46,073	0.01%
2018/07/20	5	62.82	2	62.10	62.40	3	46,066	0.01%
2018/07/19	11	63.89	5	63.94	64.00	6	45,727	0.01%
2018/07/18	4	61.88	0	0.00	61.50	4	46,120	0.01%
2018/07/17	1	63.10	0	0.00	62.60	1	46,538	0.00%
2018/07/16	2	63.60	1	64.30	64.30	1	47,402	0.00%
2018/07/13	5	63.44	9	63.56	62.30	-4	48,285	-0.01%
2018/07/12	3	62.70	3	62.10	62.10	0	47,998	0.00%
2018/07/11	12	61.83	6	61.77	62.00	6	47,915	0.01%
2018/07/10	94	61.35	10	60.95	62.40	84	47,730	0.18%
2018/07/09	10	58.92	8	59.00	57.80	2	47,682	0.00%
2018/07/06	1	55.70	8	57.70	58.70	-7	47,345	-0.01%
2018/07/05	0	0.00	1	54.90	53.90	-1	46,923	0.00%
2018/07/04	5	54.98	0	0.00	53.00	5	46,768	0.01%
2018/07/03	4	59.70	3	59.87	58.10	1	46,387	0.00%
2018/07/02	4	60.38	10	59.70	59.10	-6	46,387	-0.01%
2018/06/29	3	61.37	4	61.75	62.30	-1	46,271	0.00%
2018/06/28	5	61.56	4	62.25	60.80	1	46,268	0.00%
2018/06/27	11	60.34	13	60.80	61.60	-2	45,965	0.00%
2018/06/26	8	59.88	6	59.88	60.70	2	45,735	0.00%
2018/06/25	1	59.20	0	0.00	57.60	1	45,247	0.00%
2018/06/22	6	60.27	8	60.30	59.70	-2	45,234	0.00%
2018/06/21	6	62.28	3	62.23	62.50	3	45,060	0.01%
2018/06/20	8	62.34	6	62.87	60.60	2	44,997	0.00%
2018/06/19	6	64.98	1	65.40	64.50	5	44,847	0.01%
2018/06/15	2	66.60	0	0.00	66.60	2	44,751	0.00%
2018/06/14	1	66.80	9	68.02	68.10	-8	44,648	-0.02%
2018/06/13	19	67.14	7	68.53	67.00	12	44,859	0.03%
2018/06/12	14	71.62	9	73.06	70.00	5	44,681	0.01%
2018/06/11	12	67.35	19	67.28	69.70	-7	43,257	-0.02%
2018/06/08	4	62.73	2	62.65	63.40	2	42,538	0.00%
2018/06/07	5	65.92	5	65.60	65.00	0	42,363	0.00%
2018/06/06	13	66.26	17	65.36	66.00	-4	42,989	-0.01%
2018/06/05	20	65.07	26	65.53	63.70	-6	43,474	-0.01%
2018/06/04	4	66.68	14	66.96	67.30	-10	42,688	-0.02%
2018/06/01	23	68.23	9	70.41	67.10	14	42,378	0.03%
2018/05/31	8.1	70.25	10	70.47	69.90	-2	41,822	0.00%
2018/05/30	10	67.40	4	67.00	67.80	6	40,393	0.01%
2018/05/29	84	67.42	73	67.71	66.40	11	39,562	0.03%
2018/05/28	64.1	64.53	60	64.73	64.80	4.1	37,968	0.01%
2018/05/25	22	60.61	19	60.20	60.50	3	36,847	0.01%
2018/05/24	3	59.17	2	59.85	59.30	1	36,381	0.00%
2018/05/23	6	58.92	2	60.35	58.90	4	36,141	0.01%
2018/05/22	8	59.89	41	61.27	58.50	-33	35,613	-0.09%
2018/05/21	23	62.63	1	63.70	62.60	22	34,997	0.06%
2018/05/18	42	61.82	43.2	60.58	63.20	-1.2	34,507	0.00%
2018/05/17	14	63.19	13	62.81	61.20	1	33,760	0.00%
2018/05/16	26.1	60.66	35	62.32	62.00	-8.9	32,460	-0.03%
2018/05/15	1	57.00	11	57.17	57.30	-10	31,009	-0.03%
2018/05/14	56	56.26	46	56.84	58.10	10	30,392	0.03%
2018/05/11	25	54.94	22	55.55	52.90	3	29,133	0.01%
2018/05/10	21	53.32	17	53.20	53.50	4	27,993	0.01%
2018/05/09	89	54.07	94	52.86	52.50	-5	27,547	-0.02%
2018/05/08	62	53.40	17	53.34	53.80	45	26,881	0.17%
2018/05/07	6	49.34	9	49.19	50.00	-3	25,652	-0.01%
2018/05/04	0	0.00	20	47.30	47.25	-20	25,600	-0.08%
2018/05/03	14	49.14	3	49.73	48.75	11	25,913	0.04%
2018/05/02	10	48.70	16	48.22	48.90	-6	25,992	-0.02%
2018/04/30	1	46.80	0	0.00	46.80	1	26,032	0.00%
2018/04/27	12	46.50	10	47.25	46.50	2	27,327	0.01%
2018/04/26	12	46.15	7	47.90	45.90	5	28,276	0.02%
2018/04/25	19	47.29	17	46.76	47.60	2	28,445	0.01%
2018/04/24	23	47.67	120	48.63	46.25	-97	29,126	-0.33%	大賣/
2018/04/23	24	49.50	17	50.01	48.80	7	28,557	0.02%
2018/04/20	20	48.87	42	48.76	48.70	-22	28,578	-0.08%
2018/04/19	5	47.95	79	47.84	49.10	-74	27,712	-0.27%
2018/04/18	70	44.46	4	44.75	44.65	66	26,756	0.25%
2018/04/17	17	45.14	2	45.20	44.05	15	26,930	0.06%
2018/04/16	0	0.00	7	45.62	45.50	-7	27,170	-0.03%
2018/04/13	3	46.82	57	46.91	45.65	-54	27,575	-0.20%
2018/04/12	2	44.70	0	0.00	44.90	2	27,359	0.01%
2018/04/11	5	45.90	2	46.28	45.05	3	28,225	0.01%
2018/04/10	10	44.45	3	44.63	44.60	7	28,851	0.02%
2018/04/09	151	44.19	13	44.77	43.80	138	29,531	0.47%	大買/鉅額交易
2018/04/03	19	44.02	12	43.78	44.25	7	29,498	0.02%
2018/04/02	1	43.60	1	43.05	43.05	0	29,804	0.00%
2018/03/31	25	43.89	2	43.93	44.00	23	29,953	0.08%
2018/03/30	42	45.13	1	46.10	44.70	41	30,304	0.14%
2018/03/29	1	47.00	0	0.00	45.50	1	30,876	0.00%
2018/03/28	8	46.09	0	0.00	45.80	8	30,715	0.03%
2018/03/27	8	47.18	2	46.83	47.15	6	30,879	0.02%
2018/03/26	0	0.00	3	45.52	45.75	-3	31,408	-0.01%
2018/03/23	33	45.10	0	0.00	45.00	33	31,596	0.10%
2018/03/22	0	0.00	1	48.00	47.05	-1	31,550	0.00%
2018/03/21	5	47.25	168	47.19	47.00	-163	31,458	-0.52%	大賣/鉅額交易
2018/03/20	2	46.65	0	0.00	47.25	2	31,677	0.01%
2018/03/19	15	48.18	10	48.90	47.65	5	31,851	0.02%
2018/03/16	10	47.65	10	48.75	47.20	0	31,592	0.00%
2018/03/15	2	46.48	2	46.45	47.00	0	31,638	0.00%
2018/03/14	4	47.04	10	48.15	46.90	-6	31,960	-0.02%
2018/03/13	0	0.00	1	48.55	48.55	-1	32,804	0.00%
2018/03/12	15	48.12	13	47.93	47.75	2	33,151	0.01%
2018/03/09	1	47.10	42	45.79	47.50	-41	33,111	-0.12%
2018/03/08	0	0.00	1	43.15	43.20	-1	33,139	0.00%
2018/03/07	0	0.00	1	42.50	42.70	-1	33,542	0.00%
2018/03/06	1	42.65	4	42.83	42.40	-3	33,993	-0.01%
2018/03/05	25	42.20	0	0.00	41.40	25	34,392	0.07%
2018/03/02	5	44.00	0	0.00	44.10	5	34,552	0.01%
2018/03/01	0	0.00	1	45.10	45.00	-1	35,135	0.00%
2018/02/27	20	45.30	3	45.95	45.30	17	35,753	0.05%
2018/02/26	1	45.60	25	45.82	45.50	-24	36,140	-0.07%
2018/02/23	4	44.75	1	44.85	44.50	3	36,662	0.01%
2018/02/22	3	44.35	1	44.15	44.15	2	38,036	0.01%
2018/02/21	2	44.65	6	44.76	45.00	-4	39,623	-0.01%
2018/02/09	1	42.50	6	40.20	42.90	-5	40,294	-0.01%
2018/02/08	6	43.97	13	43.23	43.50	-7	40,591	-0.02%
2018/02/07	5	45.48	3	45.57	45.10	2	40,855	0.00%
2018/02/06	19	44.07	17	43.22	42.50	2	41,706	0.00%
2018/02/05	4	45.29	125	44.83	47.20	-121	43,336	-0.28%	大賣/鉅額交易
2018/02/02	4	47.04	1	47.30	47.20	3	44,680	0.01%
2018/02/01	1	48.10	1	49.05	48.00	0	46,364	0.00%
2018/01/31	45	47.19	8	47.79	48.00	37	47,867	0.08%
2018/01/30	95	49.96	3	50.07	48.60	92	48,603	0.19%
2018/01/29	7	49.84	3	49.70	49.85	4	48,644	0.01%
2018/01/26	31	49.25	5	49.15	49.00	26	48,988	0.05%
2018/01/25	6	49.63	13	51.68	49.50	-7	48,892	-0.01%
2018/01/24	30	52.48	24	52.32	52.30	6	48,813	0.01%
2018/01/23	36	53.93	20	53.65	52.40	16	49,067	0.03%
2018/01/22	16	50.78	11	50.44	53.60	5	48,434	0.01%
2018/01/19	10	48.50	4.2	48.57	48.75	5.8	49,111	0.01%
2018/01/18	5	48.58	18	48.01	47.90	-13	49,222	-0.03%
2018/01/17	2	47.50	2	47.28	46.90	0	49,485	0.00%
2018/01/16	6	47.50	24	47.53	47.05	-18	50,360	-0.04%
2018/01/15	6	46.52	6	46.36	47.00	0	51,050	0.00%
2018/01/12	3	46.17	5	46.61	45.90	-2	51,888	0.00%
2018/01/11	15	45.85	4	46.04	46.20	11	52,157	0.02%
2018/01/10	14	45.90	2	46.10	45.85	12	52,303	0.02%
2018/01/09	2	46.30	13	46.85	47.25	-11	52,530	-0.02%
2018/01/08	14	45.55	4	46.28	45.05	10	52,941	0.02%
2018/01/05	11	47.54	21	47.51	47.15	-10	53,817	-0.02%
2018/01/04	17	45.07	35	44.52	46.50	-18	54,411	-0.03%
2018/01/03	30	44.41	18.1	44.12	43.95	11.9	53,809	0.02%
2018/01/02	2	42.38	1	43.00	42.35	1	53,322	0.00%