合晶 (6182)-第一金-中山券商分點個股進出

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
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686張
產業
上櫃半導體類股
1516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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/04/26	0	0.00	1	39.25	39.20	-1	2,937	-0.03%
2024/04/24	50	38.97	0	0.00	39.00	50	2,969	1.68%
2024/04/22	0	0.00	5	39.15	38.95	-5	3,017	-0.17%
2024/04/18	0	0.00	1	39.65	39.70	-1	2,977	-0.03%
2024/04/17	2	40.15	0	0.00	39.75	2	2,966	0.07%
2024/04/16	1	39.65	0	0.00	38.90	1	2,945	0.03%
2024/04/15	0	0.00	5	39.60	40.10	-5	2,945	-0.17%
2024/04/09	0	39.90	3	40.00	39.90	-3	3,025	-0.10%
2024/04/02	0	0.00	3	39.70	40.15	-3	3,112	-0.10%
2024/04/01	1	39.60	0	0.00	39.90	1	3,203	0.03%
2024/03/25	1	39.40	0	0.00	39.10	1	3,432	0.03%
2024/03/20	1	39.90	0	0.00	40.15	1	3,999	0.03%
2024/03/18	1	38.85	0	0.00	38.80	1	4,353	0.02%
2024/03/11	0	0.00	1	41.95	41.60	-1	4,453	-0.02%
2024/03/08	5	42.47	4	42.25	42.35	1	4,322	0.02%
2024/03/06	0	0.00	2	40.10	39.85	-2	3,958	-0.05%
2024/03/01	35	39.99	2	40.10	39.90	33	4,022	0.82%
2024/02/29	2	39.95	0	0.00	39.80	2	4,017	0.05%
2024/02/27	0	0.00	10	40.50	39.90	-10	4,006	-0.25%
2024/02/26	0	0.00	2	40.45	40.40	-2	3,992	-0.05%
2024/02/23	2	41.45	0	0.00	41.00	2	3,963	0.05%
2024/02/22	0	0.00	2	41.65	41.20	-2	3,963	-0.05%
2024/02/20	0	0.00	1	41.70	41.30	-1	3,960	-0.03%
2024/02/19	0	0.00	3	41.60	41.70	-3	3,969	-0.08%
2024/02/02	25	40.88	0	0.00	41.00	25	3,969	0.63%
2024/02/01	1	40.70	0	0.00	41.00	1	4,014	0.02%
2024/01/31	30	41.20	10	41.19	41.25	20	4,029	0.50%
2024/01/30	13	40.89	1	41.05	40.55	12	4,055	0.30%
2024/01/29	10	41.25	2	41.25	41.30	8	4,119	0.19%
2024/01/26	5	41.40	0	0.00	41.35	5	4,131	0.12%
2024/01/24	0	0.00	1	42.50	42.35	-1	4,158	-0.02%
2024/01/23	0	0.00	20	42.25	42.30	-20	4,234	-0.47%
2024/01/22	35	42.56	0	0.00	42.55	35	4,248	0.82%
2024/01/19	12	42.10	0	0.00	42.15	12	4,291	0.28%
2024/01/18	0	0.00	65	41.55	41.60	-65	4,334	-1.50%
2024/01/17	1	42.65	0	0.00	42.20	1	4,333	0.02%
2024/01/15	0	0.00	3	43.25	43.15	-3	4,308	-0.07%
2024/01/11	20	42.83	0	0.00	42.80	20	4,325	0.46%
2024/01/10	2	42.50	0	0.00	42.35	2	4,351	0.05%
2024/01/09	5	42.85	9	43.14	43.05	-4	4,338	-0.09%
2024/01/05	2	43.20	0	0.00	43.05	2	4,347	0.05%
2024/01/04	5	43.15	0	0.00	43.25	5	4,341	0.12%
2024/01/02	1	43.10	0	0.00	43.05	1	4,297	0.02%
2023/12/29	11	43.39	0	0.00	43.30	11	4,298	0.26%
2023/12/28	5	43.68	0	0.00	43.55	5	4,277	0.12%
2023/12/27	1	43.80	0	0.00	43.95	1	4,250	0.02%
2023/12/26	5	43.90	1	44.20	44.15	4	4,172	0.10%
2023/12/25	6	44.06	0	0.00	43.75	6	4,130	0.15%
2023/12/22	1	44.40	0	0.00	44.10	1	4,096	0.02%
2023/12/21	2	44.10	0	0.00	44.05	2	4,051	0.05%
2023/12/20	5	44.95	0	0.00	44.65	5	3,989	0.13%
2023/12/19	1	44.95	3	45.72	45.00	-2	3,943	-0.05%
2023/12/18	0	0.00	1	47.90	46.05	-1	3,839	-0.03%
2023/12/15	33	48.71	12	48.75	48.05	21	3,768	0.56%
2023/12/13	4	48.25	2	46.45	46.45	2	3,474	0.06%
2023/12/12	1	47.60	1	45.75	47.60	0	3,179	0.00%
2023/12/01	0	0.00	0.5	44.95	45.10	-0.5	3,339	-0.01%
2023/11/29	10.5	44.85	1	45.00	45.20	9.5	3,346	0.28%
2023/11/28	1	44.55	0	0.00	44.85	1	3,332	0.03%
2023/11/24	5	44.00	0	0.00	43.85	5	3,305	0.15%
2023/11/16	0	0.00	2	43.10	43.80	-2	3,373	-0.06%
2023/10/02	0	0.00	1	44.60	45.00	-1	4,520	-0.02%
2023/09/28	1	44.40	0	0.00	44.00	1	4,614	0.02%
2023/09/21	1	44.95	1	45.30	44.85	0	4,742	0.00%
2023/09/20	3	45.03	2	44.98	44.90	1	4,817	0.02%
2023/09/19	1	46.55	0	0.00	45.70	1	4,900	0.02%
2023/09/18	1	46.80	2	47.03	46.70	-1	4,853	-0.02%
2023/09/15	1	46.35	2	46.70	46.50	-1	4,802	-0.02%
2023/09/14	0	0.00	2	46.20	46.00	-2	4,750	-0.04%
2023/09/13	2	45.65	1	45.95	45.90	1	4,749	0.02%
2023/09/12	1	45.45	3	45.45	45.65	-2	4,776	-0.04%
2023/09/07	3	44.87	3	45.00	44.85	0	4,970	0.00%
2023/09/06	0	0.00	1	43.85	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	2	43.53	43.55	-2	4,848	-0.04%
2023/09/01	0	0.00	1	43.05	43.10	-1	4,864	-0.02%
2023/08/31	1	42.55	1	42.80	42.60	0	4,871	0.00%
2023/08/30	1	42.40	0	0.00	42.45	1	4,885	0.02%
2023/08/25	0	0.00	6	42.00	42.15	-6	4,910	-0.12%
2023/08/22	0	0.00	6	41.58	41.65	-6	4,921	-0.12%
2023/08/18	0	0.00	1	41.00	41.25	-1	4,893	-0.02%
2023/08/16	0	0.00	2	39.85	39.90	-2	4,857	-0.04%
2023/08/14	0	0.00	10	39.05	39.25	-10	4,827	-0.21%
2023/08/11	10	40.25	0	0.00	39.95	10	4,795	0.21%
2023/08/10	0	0.00	6	40.03	40.00	-6	4,773	-0.13%
2023/08/09	2	40.85	10	41.10	40.45	-8	4,724	-0.17%
2023/08/08	5	41.84	0	0.00	41.50	5	4,637	0.11%
2023/08/04	1	42.80	0	0.00	42.70	1	4,583	0.02%
2023/07/28	1	43.60	1	43.85	43.50	0	4,463	0.00%
2023/07/27	5	43.20	5	43.60	43.60	0	4,464	0.00%
2023/07/26	6	42.97	1	43.00	42.75	5	4,454	0.11%
2023/07/24	2	43.25	0	0.00	43.05	2	4,423	0.05%
2023/07/21	1	44.60	0	0.00	44.40	1	4,421	0.02%
2023/07/19	5	46.70	0	0.00	45.60	5	4,456	0.11%
2023/07/18	1	48.55	4	48.65	48.60	-3	4,399	-0.07%
2023/07/17	0	0.00	11	48.99	48.90	-11	4,293	-0.26%
2023/07/14	10	48.08	7	48.26	48.45	3	4,239	0.07%
2023/07/13	10	48.10	3	48.35	47.35	7	4,166	0.17%
2023/07/12	5	48.52	6	48.41	48.10	-1	4,123	-0.02%
2023/07/11	12	47.90	0	0.00	47.80	12	4,014	0.30%
2023/07/10	2	47.05	1	47.50	47.30	1	3,981	0.03%
2023/07/07	0	0.00	1	46.40	46.70	-1	3,963	-0.03%
2023/07/06	2	47.88	0	0.00	47.75	2	3,922	0.05%
2023/06/30	2	46.70	1	47.10	47.30	1	3,822	0.03%
2023/06/28	1	47.10	2	47.40	47.20	-1	3,834	-0.03%
2023/06/27	4	46.98	2	47.13	46.60	2	3,836	0.05%
2023/06/26	1	45.60	1	46.00	46.15	0	3,751	0.00%
2023/06/21	0	0.00	1	46.25	46.15	-1	3,831	-0.03%
2023/06/20	1	46.05	0	0.00	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	3	46.18	0	0.00	46.65	3	4,269	0.07%
2023/06/15	4	46.31	2	46.25	46.40	2	4,270	0.05%
2023/06/14	3	45.90	9	45.86	46.30	-6	4,244	-0.14%
2023/06/06	2	44.95	0	0.00	45.20	2	4,371	0.05%
2023/06/05	0	0.00	2	45.50	45.40	-2	4,430	-0.05%
2023/05/30	0	0.00	1	44.95	44.95	-1	4,461	-0.02%
2023/05/23	1	44.20	6	44.25	44.10	-5	4,510	-0.11%
2023/05/15	0	0.00	10	42.23	42.25	-10	4,660	-0.21%
2023/05/09	3	43.02	0	0.00	42.60	3	4,975	0.06%
2023/05/02	3	43.65	0	0.00	44.00	3	5,268	0.06%
2023/04/24	0	0.00	0.5	43.75	43.55	-0.5	5,314	-0.01%
2023/04/21	3	44.65	0.5	44.25	44.10	2.5	5,301	0.05%
2023/04/19	7	45.44	0	0.00	45.25	7	5,337	0.13%
2023/04/13	0	46.90	0	0.00	46.85	0	5,147	0.00%
2023/04/11	0	0.00	4	48.55	48.30	-4	4,993	-0.08%
2023/04/10	1	48.65	2	48.10	48.65	-1	4,980	-0.02%
2023/03/30	1	48.65	0	0.00	48.65	1	4,837	0.02%
2023/03/28	1	48.55	0	0.00	48.10	1	4,807	0.02%
2023/03/24	1	49.30	0.4	49.53	49.35	0.6	4,633	0.01%
2023/03/23	5	49.45	11	48.57	49.55	-6	4,531	-0.13%
2023/03/22	12.2	48.56	12	48.62	48.90	0.2	4,355	0.00%
2023/03/21	0.2	48.40	2	48.10	47.70	-1.8	4,191	-0.04%
2023/03/16	0	0.00	2	46.50	46.45	-2	3,860	-0.05%
2023/03/15	0	0.00	3	46.18	45.95	-3	3,782	-0.08%
2023/03/13	1	44.25	0	0.00	44.75	1	3,733	0.03%
2023/03/10	0	0.00	1	46.90	45.40	-1	3,731	-0.03%
2023/03/09	2	46.70	0	0.00	46.20	2	3,782	0.05%
2023/03/08	0	0.00	1	46.30	46.90	-1	3,772	-0.03%
2023/03/07	1	46.20	10	46.25	46.10	-9	3,742	-0.24%
2023/02/23	0	0.00	0.1	45.45	45.35	-0.1	3,899	0.00%
2023/02/21	2	45.98	0	0.00	45.85	2	3,949	0.05%
2023/02/16	0	0.00	3	46.17	46.45	-3	4,165	-0.07%
2023/02/13	1	45.45	0	0.00	45.15	1	4,433	0.02%
2023/02/10	4.6	46.33	1	45.70	45.70	3.6	4,528	0.08%
2023/02/09	0	0.00	6	46.86	46.65	-6	4,594	-0.13%
2023/02/08	6	46.41	1	46.40	46.15	5	4,578	0.11%
2023/02/07	0	0.00	4	45.91	46.20	-4	4,562	-0.09%
2023/02/06	2	45.10	0	0.00	44.70	2	4,616	0.04%
2023/02/03	2	45.90	1	46.00	45.55	1	4,610	0.02%
2023/02/02	0	0.00	9	46.03	46.10	-9	4,610	-0.20%
2023/02/01	2	45.45	1	45.55	45.50	1	4,585	0.02%
2023/01/31	0	0.00	4	44.81	44.85	-4	4,618	-0.09%
2023/01/30	1	44.25	2	44.13	44.50	-1	4,570	-0.02%
2023/01/13	0	0.00	5	42.00	41.80	-5	4,593	-0.11%
2023/01/12	4	42.68	2	43.40	42.55	2	4,600	0.04%
2023/01/10	2	43.88	0	0.00	43.90	2	4,666	0.04%
2023/01/09	2	44.30	1	43.85	44.25	1	4,683	0.02%
2023/01/05	5	42.25	0	0.00	41.65	5	4,758	0.11%
2023/01/04	5	41.55	0	0.00	41.75	5	4,822	0.10%
2022/12/29	1	40.05	1	40.85	41.00	0	5,014	0.00%
2022/12/28	1	41.05	0	0.00	40.75	1	5,203	0.02%
2022/12/20	1	42.85	0	0.00	41.85	1	6,069	0.02%
2022/12/15	0	0.00	2	44.75	44.60	-2	6,395	-0.03%
2022/12/14	10	44.62	0	0.00	44.80	10	6,467	0.15%
2022/12/07	0	0.00	2	44.75	44.75	-2	6,595	-0.03%
2022/12/06	0	0.00	2	46.15	46.00	-2	6,609	-0.03%
2022/12/05	2	47.70	0	0.00	47.70	2	6,613	0.03%
2022/12/02	1	47.70	0	0.00	47.60	1	6,622	0.02%
2022/12/01	5	47.77	2	47.40	47.70	3	6,644	0.05%
2022/11/29	0	0.00	1	44.60	45.20	-1	6,728	-0.01%
2022/11/28	5	45.65	1	46.05	45.55	4	6,740	0.06%
2022/11/25	1	46.20	0	0.00	45.90	1	6,802	0.01%
2022/11/24	2	46.18	4	46.38	46.50	-2	6,820	-0.03%
2022/11/23	2	46.50	1	45.65	45.20	1	6,795	0.01%
2022/11/22	1	46.00	0	0.00	45.65	1	6,842	0.01%
2022/11/21	0	0.00	30	46.00	45.85	-30	7,128	-0.42%
2022/11/18	0	0.00	2	45.85	45.65	-2	7,432	-0.03%
2022/11/17	1	46.10	0	0.00	46.20	1	7,423	0.01%
2022/11/16	7	45.11	0	46.10	46.10	7	7,464	0.09%
2022/11/15	4.9	45.59	3	45.65	46.00	1.9	7,430	0.03%
2022/11/11	51	45.98	25	44.97	44.75	26	7,530	0.35%
2022/11/10	0	0.00	2	43.75	43.80	-2	7,430	-0.03%
2022/11/09	2	42.65	4	43.04	43.00	-2	7,527	-0.03%
2022/11/08	1	42.75	1	43.10	42.25	0	7,570	0.00%
2022/11/07	1	42.25	0	0.00	42.35	1	7,805	0.01%
2022/11/04	0	0.00	3	41.82	42.20	-3	8,032	-0.04%
2022/11/03	3	40.65	2	40.98	41.40	1	8,027	0.01%
2022/11/02	5	40.62	4	40.94	41.00	1	8,098	0.01%
2022/11/01	2	40.08	2	40.38	40.20	0	8,034	0.00%
2022/10/31	0	0.00	1	40.00	39.90	-1	8,129	-0.01%
2022/10/28	4	39.13	0	0.00	39.05	4	8,131	0.05%
2022/10/27	0	0.00	16	39.58	39.95	-16	8,121	-0.20%
2022/10/12	0	0.00	3	38.75	38.70	-3	8,242	-0.04%
2022/10/11	1	38.75	0	0.00	38.40	1	8,291	0.01%
2022/10/05	10	41.43	10	41.92	40.80	0	8,345	0.00%
2022/10/04	0	0.00	7	39.88	39.90	-7	8,311	-0.08%
2022/10/03	0	0.00	10	39.10	38.60	-10	8,391	-0.12%
2022/09/30	10	38.80	0	0.00	39.45	10	8,407	0.12%
2022/09/29	5	39.10	2	39.00	38.30	3	8,428	0.04%
2022/09/28	2	38.75	2	38.68	37.90	0	8,439	0.00%
2022/09/27	8	38.94	6	39.03	40.30	2	8,331	0.02%
2022/09/26	8	41.04	1	41.15	40.15	7	8,083	0.09%
2022/09/23	4	46.05	0	0.00	44.60	4	7,976	0.05%
2022/09/22	3	44.53	1	45.10	45.80	2	7,992	0.03%
2022/09/21	4	46.03	1	46.35	45.35	3	7,978	0.04%
2022/09/16	1	47.70	0	0.00	47.25	1	8,045	0.01%
2022/09/14	14	47.77	0	0.00	48.80	14	8,186	0.17%
2022/09/13	1	49.40	1	49.80	48.90	0	8,228	0.00%
2022/09/12	0	0.00	2	49.55	49.30	-2	8,309	-0.02%
2022/09/08	0	0.00	4	47.65	48.00	-4	8,404	-0.05%
2022/09/07	0	0.00	2	46.55	46.50	-2	8,480	-0.02%
2022/09/06	4	47.46	7	47.98	47.30	-3	8,494	-0.04%
2022/09/05	6	49.06	0	0.00	48.50	6	8,483	0.07%
2022/09/02	1	51.00	0	0.00	51.00	1	8,479	0.01%
2022/09/01	7	50.96	0	0.00	51.10	7	8,484	0.08%
2022/08/31	2	51.45	1	52.00	52.20	1	8,464	0.01%
2022/08/29	14	50.88	0	0.00	50.70	14	8,441	0.17%
2022/08/26	1	53.40	1	54.00	52.70	0	8,393	0.00%
2022/08/25	1	53.10	12	52.53	53.60	-11	8,176	-0.13%
2022/08/24	4	50.80	1	51.40	50.30	3	7,970	0.04%
2022/08/23	35	50.02	28	50.59	50.70	7	8,204	0.09%
2022/08/22	12	50.87	11	51.09	50.80	1	8,484	0.01%
2022/08/19	0	0.00	13	51.70	51.60	-13	8,626	-0.15%
2022/08/18	21	50.29	20	51.01	51.50	1	8,886	0.01%
2022/08/17	1	50.60	0	0.00	50.90	1	8,984	0.01%
2022/08/16	18.8	50.85	3	51.13	51.00	15.8	9,064	0.17%
2022/08/15	3	49.87	6	50.20	50.20	-3	8,954	-0.03%
2022/08/12	4	50.43	10	50.36	50.30	-6	8,964	-0.07%
2022/08/11	10	49.40	15.3	49.37	49.60	-5.3	8,792	-0.06%
2022/08/10	3	46.75	6	47.55	47.60	-3	8,698	-0.03%
2022/08/09	0	0.00	7	47.19	47.10	-7	8,845	-0.08%
2022/08/08	3	45.90	0	0.00	45.95	3	9,344	0.03%
2022/08/05	5	46.25	0	0.00	46.50	5	9,800	0.05%
2022/08/04	1	43.85	1	44.30	45.30	0	9,801	0.00%
2022/08/03	1	44.80	1	45.15	45.10	0	9,954	0.00%
2022/08/02	3	45.83	0	0.00	45.45	3	10,187	0.03%
2022/08/01	4	47.28	0	0.00	47.15	4	10,426	0.04%
2022/07/29	0	47.80	0	0.00	47.75	0	10,543	0.00%
2022/07/26	0	0.00	3	46.50	45.90	-3	10,981	-0.03%
2022/07/25	5	47.36	1	47.60	47.55	4	11,009	0.04%
2022/07/22	1	48.65	3	48.27	48.10	-2	11,136	-0.02%
2022/07/21	0	0.00	5	48.65	48.95	-5	11,207	-0.04%
2022/07/20	1	47.70	11	47.51	47.25	-10	11,225	-0.09%
2022/07/19	12	46.23	4	46.55	46.55	8	11,345	0.07%
2022/07/18	5	48.18	0	0.00	48.20	5	11,402	0.04%
2022/07/15	0	0.00	9	47.13	47.55	-9	11,364	-0.08%
2022/07/14	0	0.00	3	45.93	46.15	-3	11,335	-0.03%
2022/07/13	3	45.25	0	0.00	44.80	3	11,443	0.03%
2022/07/12	0	0.00	2	44.45	44.00	-2	11,600	-0.02%
2022/07/11	4	47.70	2	48.08	47.30	2	11,749	0.02%
2022/07/08	1	46.25	1	46.65	46.40	0	11,789	0.00%
2022/07/07	1	44.20	2	44.20	44.90	-1	11,800	-0.01%
2022/07/06	0	0.00	2	43.93	43.30	-2	12,100	-0.02%
2022/07/05	1	45.30	1	45.90	46.00	0	12,371	0.00%
2022/07/04	1	44.80	2	45.83	44.55	-1	12,364	-0.01%
2022/07/01	0	0.00	1	46.75	45.05	-1	12,365	-0.01%
2022/06/30	2	48.20	4	48.21	48.05	-2	12,273	-0.02%
2022/06/28	6	51.00	2	50.70	51.00	4	12,440	0.03%
2022/06/27	0	0.00	2	52.30	52.40	-2	12,592	-0.02%
2022/06/24	1	50.50	1	50.10	50.50	0	12,776	0.00%
2022/06/23	2	49.70	1	49.80	49.95	1	13,229	0.01%
2022/06/22	0	0.00	1	50.30	50.20	-1	14,000	-0.01%
2022/06/21	1	51.70	0	0.00	52.40	1	14,530	0.01%
2022/06/20	1	51.50	3	51.20	50.20	-2	14,839	-0.01%
2022/06/17	2	53.25	1	52.60	52.60	1	14,885	0.01%
2022/06/16	2	57.30	1	55.80	54.60	1	14,888	0.01%
2022/06/14	5	57.04	5	57.34	58.40	0	15,309	0.00%
2022/06/13	6	58.30	1	58.20	57.70	5	15,378	0.03%
2022/06/10	3	60.60	0	0.00	60.50	3	15,371	0.02%
2022/06/09	5	61.02	2	61.45	61.00	3	15,626	0.02%
2022/06/08	6	61.35	5	62.10	60.80	1	15,664	0.01%
2022/06/07	1	61.10	5	60.80	61.30	-4	15,905	-0.03%
2022/06/06	8	61.18	0	0.00	61.00	8	16,035	0.05%
2022/06/02	3	61.20	3	62.00	61.60	0	16,288	0.00%
2022/06/01	6	61.70	6	61.90	61.60	0	16,483	0.00%
2022/05/31	8	62.38	9	62.57	62.30	-1	16,488	-0.01%
2022/05/30	7	62.41	13	62.53	62.00	-6	16,441	-0.04%
2022/05/27	5	61.18	5	60.96	60.70	0	16,268	0.00%
2022/05/26	2	60.60	5	60.82	60.00	-3	16,175	-0.02%
2022/05/25	5	59.80	7	59.40	59.80	-2	15,883	-0.01%
2022/05/24	8	58.69	1	60.20	57.50	7	15,892	0.04%
2022/05/23	2	59.35	1	59.70	59.40	1	15,785	0.01%
2022/05/20	2	58.90	7	59.57	59.60	-5	15,830	-0.03%
2022/05/19	2	57.35	0	0.00	59.60	2	15,801	0.01%
2022/05/18	6	59.33	0	0.00	59.30	6	15,781	0.04%
2022/05/17	3	58.77	5	59.48	60.10	-2	15,738	-0.01%
2022/05/16	7	60.26	6	60.80	58.60	1	15,715	0.01%
2022/05/13	11	58.63	40	58.19	59.70	-29	15,340	-0.19%
2022/05/12	8	56.00	3	55.97	55.50	5	15,166	0.03%
2022/05/11	13	57.15	2	57.80	56.90	11	15,825	0.07%
2022/05/10	11	55.48	26	56.75	58.00	-15	16,239	-0.09%
2022/05/09	0	0.00	46	56.51	56.60	-46	16,322	-0.28%
2022/05/06	10	55.29	0	0.00	55.50	10	16,342	0.06%
2022/05/05	9	57.03	10	57.55	57.80	-1	16,717	-0.01%
2022/05/04	30	55.40	13	56.93	55.60	17	16,714	0.10%
2022/05/03	0	0.00	8	55.24	55.50	-8	16,822	-0.05%
2022/04/29	4	54.90	0	0.00	54.30	4	17,101	0.02%
2022/04/28	4	54.35	5	55.00	54.70	-1	17,318	-0.01%
2022/04/27	5	53.28	1	54.00	53.80	4	17,354	0.02%
2022/04/26	8	55.30	3	56.07	54.70	5	17,287	0.03%
2022/04/25	1	54.90	2	55.05	54.20	-1	17,357	-0.01%
2022/04/22	8	58.24	0	0.00	57.90	8	17,523	0.05%
2022/04/21	5	60.02	2	59.80	59.90	3	17,766	0.02%
2022/04/20	4	58.98	1	59.30	58.90	3	18,011	0.02%
2022/04/19	9	59.87	8	60.61	59.30	1	18,412	0.01%
2022/04/18	3	59.20	11	59.43	59.00	-8	18,403	-0.04%
2022/04/15	1	59.40	6	59.92	58.40	-5	18,432	-0.03%
2022/04/14	7	62.11	0	0.00	60.80	7	18,655	0.04%
2022/04/13	3	61.93	2	62.30	62.40	1	18,634	0.01%
2022/04/12	9	62.33	3	62.53	60.90	6	18,821	0.03%
2022/04/11	25	65.16	1	63.00	62.60	24	18,728	0.13%
2022/04/08	0	0.00	0.3	67.90	68.00	-0.3	18,893	0.00%
2022/04/07	3.3	68.52	0	0.00	68.00	3.3	18,970	0.02%
2022/04/01	3	67.63	0	0.00	69.00	3	19,662	0.02%
2022/03/31	2	69.10	8	69.11	68.90	-6	19,841	-0.03%
2022/03/30	5	70.24	22	70.08	69.80	-17	19,946	-0.09%
2022/03/29	4	69.40	3	70.10	70.00	1	20,416	0.00%
2022/03/28	6	68.82	2	69.70	70.50	4	20,327	0.02%
2022/03/25	53	73.30	16.1	71.40	71.10	37	20,092	0.18%
2022/03/24	33	76.69	7	76.64	76.30	26	19,374	0.13%
2022/03/23	7.1	78.63	23	78.45	79.00	-16	19,064	-0.08%
2022/03/22	2	77.10	72	76.68	77.20	-70	19,631	-0.36%
2022/03/21	5	75.86	7	76.56	75.80	-2	19,753	-0.01%
2022/03/18	5	74.82	0	0.00	75.30	5	20,122	0.02%
2022/03/17	1	74.90	12	73.02	74.90	-11	20,327	-0.05%
2022/03/16	4	70.65	0	0.00	70.40	4	20,662	0.02%
2022/03/15	65	71.16	8	70.39	70.20	57	21,408	0.27%
2022/03/14	12	73.18	10	73.12	72.50	2	23,269	0.01%
2022/03/11	4	70.23	0	0.00	71.40	4	23,531	0.02%
2022/03/10	7	72.27	2	72.40	71.70	5	24,096	0.02%
2022/03/09	1	68.50	0	0.00	68.60	1	24,579	0.00%
2022/03/08	12	69.70	2	69.05	68.10	10	25,744	0.04%
2022/03/07	4	72.40	0	0.00	72.00	4	27,870	0.01%
2022/03/04	1	76.50	0	0.00	76.50	1	30,560	0.00%
2022/03/03	4	77.50	2	78.00	77.40	2	32,162	0.01%
2022/02/24	2	73.40	1	74.40	71.50	1	37,706	0.00%
2022/02/23	0	0.00	1	75.40	75.80	-1	38,556	0.00%
2022/02/22	6	75.02	0	0.00	74.90	6	38,753	0.02%
2022/02/21	0	0.00	1	77.70	77.30	-1	38,827	0.00%
2022/02/18	2	75.60	4	77.55	78.30	-2	39,120	-0.01%
2022/02/17	3	77.30	0	0.00	77.00	3	39,815	0.01%
2022/02/16	2	78.60	5	79.38	78.10	-3	39,830	-0.01%
2022/02/15	5	78.78	5	79.50	77.80	0	40,095	0.00%
2022/02/14	15	78.31	5.1	78.30	77.80	9.9	40,215	0.02%
2022/02/11	14	79.64	23	79.48	79.70	-9	40,771	-0.02%
2022/02/10	8.1	76.61	9	77.12	78.10	-0.9	40,750	0.00%
2022/02/09	1	74.40	1	75.00	74.70	0	40,664	0.00%
2022/02/07	1	72.00	1.1	72.71	73.40	-0.1	40,868	0.00%
2022/01/26	6.1	75.95	3	76.47	76.80	3.1	40,695	0.01%
2022/01/25	1	75.50	1	76.30	75.40	0	41,051	0.00%
2022/01/24	2	75.45	12	74.59	75.30	-10	41,508	-0.02%
2022/01/21	7	74.93	0	0.00	73.10	7	41,929	0.02%
2022/01/20	1	76.40	1	77.20	77.60	0	41,885	0.00%
2022/01/19	0	0.00	7	77.40	77.10	-7	41,826	-0.02%
2022/01/18	3	79.27	3	79.67	78.60	0	41,937	0.00%
2022/01/17	7	79.00	7	80.17	79.30	0	41,950	0.00%
2022/01/14	7	77.21	1	76.90	78.10	6	42,033	0.01%
2022/01/13	13	79.42	12	79.81	79.60	1	42,427	0.00%
2022/01/12	9	80.62	9	81.03	78.20	0	42,420	0.00%
2022/01/11	1	78.40	1	79.20	78.30	0	42,167	0.00%
2022/01/10	1	79.50	4	79.43	80.00	-3	42,243	-0.01%
2022/01/07	14	80.29	11	79.56	78.50	3	42,337	0.01%
2022/01/06	8.5	81.68	1	82.90	82.90	7.5	41,989	0.02%
2022/01/05	10	83.02	3	84.30	82.50	7	42,144	0.02%
2022/01/04	11	84.94	1	86.00	85.50	10	42,220	0.02%
2022/01/03	3	86.03	4	86.78	84.80	-1	42,114	0.00%
2021/12/30	0	0.00	1	85.40	85.50	-1	42,011	0.00%
2021/12/29	4	85.37	4.2	85.45	85.00	-0.2	42,044	0.00%
2021/12/28	2.2	85.02	3	85.43	84.20	-0.8	41,934	0.00%
2021/12/27	15	84.58	19	84.74	84.70	-4	41,756	-0.01%
2021/12/24	3	82.60	4	83.43	82.50	-1	41,692	0.00%
2021/12/23	32	84.47	17	83.83	83.20	15	41,679	0.04%
2021/12/22	6	81.10	7	82.06	81.00	-1	41,410	0.00%
2021/12/21	15	81.09	13	81.53	81.20	2	41,428	0.00%
2021/12/20	5	82.70	5	82.20	82.20	0	41,361	0.00%
2021/12/17	188	83.61	177	82.51	82.40	11	41,536	0.03%	大買/大賣/
2021/12/16	17	85.25	19	85.17	84.50	-2	41,773	0.00%
2021/12/15	2	82.00	2	81.95	81.80	0	41,044	0.00%
2021/12/14	7	80.49	13	81.32	81.60	-6	41,013	-0.01%
2021/12/13	3	83.27	10	83.20	82.80	-7	40,747	-0.02%
2021/12/10	13	85.01	11	84.16	84.90	2	40,474	0.00%
2021/12/09	8	86.04	6	87.12	84.60	2	39,901	0.01%
2021/12/08	16	87.21	25	87.78	88.40	-9	39,235	-0.02%
2021/12/07	4	83.95	3	83.20	84.30	1	37,600	0.00%
2021/12/06	14	83.86	3	83.30	83.30	11	37,365	0.03%
2021/12/03	7	85.87	2	85.50	86.50	5	37,287	0.01%
2021/12/02	14	85.91	7	86.80	85.40	7	37,252	0.02%
2021/12/01	26	85.77	57	86.19	86.70	-31	36,316	-0.09%
2021/11/30	24	85.62	17	85.02	81.80	7	34,565	0.02%
2021/11/29	18	80.32	13.2	81.35	84.90	4.8	32,731	0.01%
2021/11/26	13	77.24	33.1	77.49	77.20	-20.1	31,324	-0.06%
2021/11/25	22.1	77.63	27.5	77.63	79.70	-5.3	30,253	-0.02%
2021/11/24	1	75.50	18	76.24	76.40	-17	28,302	-0.06%
2021/11/23	3	70.10	2	70.00	69.50	1	27,223	0.00%
2021/11/22	13	70.38	14.7	70.52	71.20	-1.7	27,501	-0.01%
2021/11/19	4	68.08	5	68.12	67.30	-1	27,702	0.00%
2021/11/18	4.3	68.26	0	0.00	67.70	4.3	27,758	0.02%
2021/11/17	5.2	68.73	4	68.35	68.90	1.2	27,904	0.00%
2021/11/16	10	69.83	9	70.07	68.20	1	27,849	0.00%
2021/11/15	3	67.73	4.2	67.50	67.40	-1.2	27,355	0.00%
2021/11/12	3.9	67.00	6	69.30	66.80	-2.1	27,411	-0.01%
2021/11/11	2	68.85	43	68.71	68.60	-41	27,191	-0.15%
2021/11/10	135	70.47	89	69.44	69.60	46	27,049	0.17%	大買/
2021/11/09	10	69.07	41	68.75	68.30	-31	26,377	-0.12%
2021/11/08	17	66.92	8	67.89	66.60	9	25,834	0.03%
2021/11/05	13	66.39	17	68.42	66.30	-4	25,599	-0.02%
2021/11/04	6	64.65	1	65.00	64.70	5	25,211	0.02%
2021/11/03	9	63.71	8	64.11	64.10	1	25,388	0.00%
2021/11/02	4	67.40	6	67.80	65.50	-2	25,396	-0.01%
2021/11/01	5	67.50	15	67.30	68.00	-10	25,138	-0.04%
2021/10/29	3	64.43	2	63.80	64.20	1	24,825	0.00%
2021/10/28	1	61.60	6	62.85	61.60	-5	24,286	-0.02%
2021/10/27	1	61.90	2	61.65	62.10	-1	24,335	0.00%
2021/10/26	2.2	61.78	1	61.60	61.20	1.2	24,811	0.00%
2021/10/25	0.2	61.20	1	61.30	61.60	-0.8	25,087	0.00%
2021/10/22	1	62.00	8	61.36	62.00	-7	25,756	-0.03%
2021/10/21	37	60.24	18	60.93	60.50	19	26,940	0.07%
2021/10/20	8.4	58.94	1.1	58.99	58.30	7.3	27,151	0.03%
2021/10/19	11	57.55	3	57.87	57.10	8	27,572	0.03%
2021/10/18	5	57.98	1.1	58.18	56.80	4	28,329	0.01%
2021/10/15	3	57.93	11	57.82	58.80	-8	28,865	-0.03%
2021/10/14	1	54.80	3	56.13	55.10	-2	29,007	-0.01%
2021/10/13	3	56.03	31	56.53	54.90	-28	29,386	-0.10%
2021/10/12	16	57.93	1	58.20	57.70	15	29,393	0.05%
2021/10/08	1	60.80	0	0.00	61.30	1	29,452	0.00%
2021/10/07	18	61.64	20	61.35	62.10	-2	29,875	-0.01%
2021/10/06	2	58.50	1	59.50	58.50	1	31,380	0.00%
2021/10/05	6	59.22	11	59.67	60.40	-5	32,249	-0.02%
2021/10/04	6	58.93	2	61.40	58.20	4	32,428	0.01%
2021/10/01	10	60.39	7	60.14	60.50	3	33,205	0.01%
2021/09/30	2	63.15	2	62.75	63.60	0	34,625	0.00%
2021/09/29	15	64.27	6	63.45	63.20	9	34,630	0.03%
2021/09/28	6	67.15	1	67.20	67.10	5	34,636	0.01%
2021/09/27	4	68.50	5	68.60	68.10	-1	34,805	0.00%
2021/09/24	6	69.48	8	69.76	69.00	-2	35,209	-0.01%
2021/09/23	11	70.25	8	70.51	69.60	3	35,387	0.01%
2021/09/22	4	67.95	12	69.09	69.30	-8	35,842	-0.02%
2021/09/17	10	68.75	3	68.53	69.40	7	36,073	0.02%
2021/09/16	3	68.87	12	69.03	69.00	-9	36,748	-0.02%
2021/09/15	8	67.03	0	0.00	67.10	8	37,667	0.02%
2021/09/13	0	0.00	2	68.90	68.30	-2	40,604	0.00%
2021/09/10	11	68.32	17	68.11	69.30	-6	41,229	-0.01%
2021/09/09	6	66.62	6	66.60	67.00	0	43,160	0.00%
2021/09/08	15	65.28	8	66.07	65.00	7	43,523	0.02%
2021/09/07	18	68.87	6	69.93	68.60	12	43,238	0.03%
2021/09/06	4	70.60	15.2	71.07	70.60	-11.2	42,950	-0.03%
2021/09/03	12.2	71.01	19	70.87	72.00	-6.9	42,853	-0.02%
2021/09/02	37	72.22	47	71.77	68.80	-10	43,072	-0.02%
2021/09/01	2	70.15	9	70.01	70.70	-7	42,978	-0.02%
2021/08/31	13	69.92	11	69.95	70.40	2	43,744	0.00%
2021/08/30	2	69.75	4.2	69.84	69.60	-2.2	43,580	0.00%
2021/08/27	11	69.31	8.2	69.80	68.70	2.8	43,718	0.01%
2021/08/26	50	69.88	10	69.95	70.20	40	43,464	0.09%
2021/08/25	30.1	68.09	38	68.88	68.70	-7.9	42,798	-0.02%
2021/08/24	15	65.81	38	65.84	64.60	-23	41,825	-0.05%
2021/08/23	36	64.51	9	64.88	64.90	27	41,991	0.06%
2021/08/20	6	62.05	5	62.02	62.00	1	42,002	0.00%
2021/08/19	6.2	61.65	6	61.53	60.00	0.2	42,029	0.00%
2021/08/18	5	58.84	6	57.68	60.30	-1	42,809	0.00%
2021/08/17	9	57.91	0	0.00	56.00	9	42,930	0.02%
2021/08/13	2	61.75	1	60.30	59.80	1	42,736	0.00%
2021/08/12	7	62.46	6	62.45	63.00	1	42,761	0.00%
2021/08/11	1	61.50	3	61.43	63.00	-2	42,854	0.00%
2021/08/10	5	63.92	2	64.10	62.70	3	42,903	0.01%
2021/08/09	10	66.85	8	67.49	65.50	2	43,104	0.00%
2021/08/06	9	69.50	602	69.93	69.30	-593	43,250	-1.37%	大賣/鉅額交易
2021/08/05	1	70.40	104	71.39	71.60	-103	43,441	-0.24%	大賣/鉅額交易
2021/08/04	204	71.83	202.3	70.50	69.70	1.7	43,842	0.00%	大買/大賣/
2021/08/03	203	69.87	0	0.00	69.00	203	43,935	0.46%	大買/鉅額交易
2021/08/02	4	68.55	1	68.70	68.70	3	44,212	0.01%
2021/07/30	11	71.35	12	70.68	69.80	-1	44,358	0.00%
2021/07/29	4	68.43	7	69.49	71.80	-3	44,148	-0.01%
2021/07/28	84	66.66	9	67.54	67.60	75	44,340	0.17%
2021/07/27	475	75.05	39	74.10	71.70	436	44,608	0.98%	大買/鉅額交易
2021/07/26	18	70.21	17	70.22	71.20	1	43,726	0.00%
2021/07/23	17	68.73	9	69.83	67.90	8	43,313	0.02%
2021/07/22	19	69.17	22.2	69.60	69.30	-3.2	43,250	-0.01%
2021/07/21	10	67.38	16	67.28	66.40	-6	43,084	-0.01%
2021/07/20	9	65.83	4	65.95	65.10	5	44,059	0.01%
2021/07/19	8	66.96	8	67.29	67.10	0	45,994	0.00%
2021/07/16	4	65.88	1	66.40	65.10	3	47,289	0.01%
2021/07/15	8	65.56	6	66.10	65.50	2	50,274	0.00%
2021/07/14	12	66.58	24	67.93	66.50	-12	51,027	-0.02%
2021/07/13	47	69.02	33	69.28	67.10	14	50,995	0.03%
2021/07/12	13	66.73	18	66.47	67.70	-5	49,305	-0.01%
2021/07/09	29	64.80	28	64.57	63.90	1	48,631	0.00%
2021/07/08	10	65.58	9	65.19	64.20	1	49,415	0.00%
2021/07/07	6	64.17	89	61.72	65.70	-83	49,823	-0.17%
2021/07/06	1	62.00	6	61.45	60.70	-5	49,067	-0.01%
2021/07/05	6	61.73	4	62.25	62.00	2	50,883	0.00%
2021/07/02	3	60.80	29	60.21	61.30	-26	51,926	-0.05%
2021/07/01	5	59.08	7	59.97	58.80	-2	52,148	0.00%
2021/06/30	41	62.23	210	61.93	61.10	-169	51,772	-0.33%	大賣/鉅額交易
2021/06/29	204	63.69	14	62.90	62.00	190	51,477	0.37%	大買/鉅額交易
2021/06/28	7	61.00	2	61.45	61.00	5	50,641	0.01%
2021/06/25	8	61.89	11	61.80	60.90	-3	50,287	-0.01%
2021/06/24	13.3	63.10	14	63.30	62.80	-0.7	49,465	0.00%
2021/06/23	22	62.53	31	62.19	64.50	-9	48,366	-0.02%
2021/06/22	20	60.29	12	60.67	59.60	8	46,598	0.02%
2021/06/21	7	58.50	313	57.84	59.20	-306	45,198	-0.68%	大賣/鉅額交易
2021/06/18	333	59.31	49.1	59.37	58.00	283.9	44,400	0.64%	大買/鉅額交易
2021/06/17	2	56.60	17	55.70	56.50	-15	42,212	-0.04%
2021/06/16	2	53.10	0	0.00	53.20	2	41,615	0.00%
2021/06/15	2	54.40	1	53.40	54.50	1	41,494	0.00%
2021/06/11	6	54.07	4	54.43	53.70	2	41,405	0.00%
2021/06/10	10	55.53	12	55.57	55.10	-2	41,386	0.00%
2021/06/09	8	54.49	12.1	55.05	54.50	-4.1	40,538	-0.01%
2021/06/08	8	54.13	14	54.52	53.40	-6	39,603	-0.02%
2021/06/07	3	50.77	2	51.85	52.30	1	38,610	0.00%
2021/06/04	6	52.20	1	53.20	51.50	5	38,533	0.01%
2021/06/03	2	52.50	2	52.00	52.70	0	38,248	0.00%
2021/06/02	2	50.70	10	51.91	50.70	-8	37,984	-0.02%
2021/06/01	14	51.98	0	0.00	51.60	14	37,889	0.04%
2021/05/28	35	51.23	9	51.02	50.80	26	37,541	0.07%
2021/05/27	17	49.88	2	49.95	50.00	15	37,595	0.04%
2021/05/26	21	50.89	11	50.98	49.65	10	38,069	0.03%
2021/05/25	7	47.61	12	48.64	49.35	-5	37,991	-0.01%
2021/05/24	3	44.70	0	0.00	44.90	3	37,818	0.01%
2021/05/21	0	0.00	2	44.00	44.10	-2	37,958	-0.01%
2021/05/20	12.2	43.62	0	0.00	42.90	12.2	38,330	0.03%
2021/05/19	5	44.66	2	45.00	45.55	3	38,318	0.01%
2021/05/18	10	44.29	7	43.68	45.15	3	38,251	0.01%
2021/05/17	40	41.94	52	42.23	41.35	-12	38,136	-0.03%
2021/05/14	4	45.40	3	45.02	44.45	1	37,652	0.00%
2021/05/13	9	45.72	8	45.08	46.10	1	37,223	0.00%
2021/05/12	36	47.91	30	47.48	45.20	6	36,716	0.02%
2021/05/11	15	48.89	11	48.92	48.10	4	35,969	0.01%
2021/05/10	11	52.48	1	54.30	51.50	10	35,516	0.03%
2021/05/07	2	53.45	4	53.53	54.70	-2	35,156	-0.01%
2021/05/06	2	51.80	2	52.00	51.20	0	34,824	0.00%
2021/05/05	15	53.88	9	53.98	51.80	6	34,990	0.02%
2021/05/04	43	52.62	32	53.40	55.20	11	34,372	0.03%
2021/05/03	12	56.23	5	56.88	54.90	7	33,362	0.02%
2021/04/29	3	57.63	1	57.20	58.00	2	32,885	0.01%
2021/04/28	8	57.18	4	57.58	56.90	4	32,626	0.01%
2021/04/27	15	56.73	47	56.99	56.10	-32	32,409	-0.10%
2021/04/26	95	60.14	99	60.42	58.80	-4	31,778	-0.01%
2021/04/23	37	57.38	8.1	57.90	58.30	28.9	30,344	0.10%
2021/04/22	17.1	56.96	23	55.54	53.00	-5.9	29,151	-0.02%
2021/04/21	41.1	57.09	38	57.39	56.40	3.1	27,746	0.01%
2021/04/20	21	49.95	34	51.97	52.90	-13	24,892	-0.05%
2021/04/19	2	48.83	0	0.00	48.15	2	23,884	0.01%
2021/04/16	6	46.53	10	46.15	46.15	-4	23,470	-0.02%
2021/04/15	1	46.00	1	46.50	46.50	0	23,342	0.00%
2021/04/14	9	45.76	11	46.69	46.55	-2	23,124	-0.01%
2021/04/13	11	51.35	19	50.13	48.20	-8	22,165	-0.04%
2021/04/12	4	49.41	11	49.31	48.60	-7	20,842	-0.03%
2021/04/09	39	48.98	23	48.90	48.55	16	20,153	0.08%
2021/04/08	26	47.16	76	47.12	48.00	-50	18,280	-0.27%
2021/04/07	0	0.00	12	43.48	43.65	-12	17,193	-0.07%
2021/04/06	2	41.60	5	41.95	42.45	-3	17,560	-0.02%
2021/04/01	2	41.65	0	0.00	41.75	2	17,712	0.01%
2021/03/31	1	41.85	0	0.00	42.20	1	17,669	0.01%
2021/03/30	0	0.00	2	41.20	41.25	-2	17,764	-0.01%
2021/03/29	6	41.29	17	41.38	41.60	-11	18,033	-0.06%
2021/03/25	2	41.10	0	0.00	41.05	2	18,873	0.01%
2021/03/24	4	41.09	2	41.20	41.00	2	19,006	0.01%
2021/03/22	5	41.70	8	41.71	41.60	-3	19,501	-0.02%
2021/03/19	30	41.52	5	41.60	41.55	25	19,841	0.13%
2021/03/18	15	42.87	5.4	42.19	42.20	9.6	20,037	0.05%
2021/03/17	8	43.24	1	43.30	43.00	7	20,750	0.03%
2021/03/16	13	41.96	2	42.53	43.30	11	21,165	0.05%
2021/03/15	16	41.42	1	41.55	41.55	15	23,087	0.06%
2021/03/12	1	41.05	0	0.00	41.25	1	24,180	0.00%
2021/03/09	1	40.85	1	40.95	40.80	0	28,202	0.00%
2021/03/08	2	42.38	3	42.47	41.60	-1	28,620	0.00%
2021/03/05	1	41.10	0	0.00	40.85	1	29,173	0.00%
2021/03/03	8	42.31	0	0.00	42.45	8	29,771	0.03%
2021/03/02	7	45.80	11	45.80	43.20	-4	29,757	-0.01%
2021/02/26	38	45.78	14	45.05	44.80	24	29,441	0.08%
2021/02/25	14	45.62	4	45.68	46.50	10	28,947	0.03%
2021/02/24	0	0.00	5	43.20	42.90	-5	28,334	-0.02%
2021/02/23	7	44.01	1	43.90	43.40	6	28,170	0.02%
2021/02/22	24	43.72	5	43.90	43.50	19	27,996	0.07%
2021/02/19	0	0.00	2	43.05	43.25	-2	27,507	-0.01%
2021/02/18	10	41.88	2	42.45	42.45	8	27,405	0.03%
2021/02/17	1	41.15	2	41.03	40.90	-1	27,170	0.00%
2021/02/04	1	39.20	4	39.50	38.95	-3	26,891	-0.01%
2021/02/03	0	0.00	6	39.90	39.40	-6	26,883	-0.02%
2021/02/02	0	0.00	10	39.65	39.70	-10	26,830	-0.04%
2021/02/01	11	39.31	12	39.01	39.00	-1	26,794	0.00%
2021/01/29	1	40.25	0	0.00	40.00	1	26,700	0.00%
2021/01/28	3	41.07	2	40.45	41.00	1	26,567	0.00%
2021/01/27	30	41.83	19	41.59	41.45	11	26,466	0.04%
2021/01/25	1	40.10	0	0.00	40.40	1	25,874	0.00%
2021/01/22	6	40.26	3	40.35	40.45	3	25,767	0.01%
2021/01/21	21	39.00	25	39.16	38.35	-4	25,526	-0.02%
2021/01/20	1	40.05	25	42.48	39.20	-24	25,271	-0.09%
2021/01/19	5	43.50	17	43.44	42.95	-12	24,844	-0.05%
2021/01/18	5	43.35	2	44.30	43.45	3	24,675	0.01%
2021/01/15	142	44.83	130	44.69	43.85	12	24,390	0.05%	大買/大賣/
2021/01/14	0	0.00	5	44.10	43.35	-5	23,214	-0.02%
2021/01/13	7	43.22	5	42.10	43.20	2	22,781	0.01%
2021/01/12	6	42.15	5	42.55	41.90	1	22,334	0.00%
2021/01/11	2	42.68	11	42.20	42.95	-9	22,159	-0.04%
2021/01/08	5	42.60	5	41.60	42.00	0	22,102	0.00%
2021/01/07	4	42.20	7	42.45	42.00	-3	22,321	-0.01%
2021/01/06	1	42.10	11	40.95	41.55	-10	22,178	-0.05%
2021/01/05	1	42.05	4	41.83	42.25	-3	21,936	-0.01%
2021/01/04	5	42.30	6	42.17	41.80	-1	21,825	0.00%
2020/12/30	4	43.85	2	43.90	43.65	2	21,398	0.01%
2020/12/29	38	43.95	25	44.13	43.90	13	21,047	0.06%
2020/12/28	0	0.00	5	41.89	42.65	-5	20,134	-0.02%
2020/12/25	0	0.00	1	41.60	41.70	-1	19,751	-0.01%
2020/12/24	2	42.45	0	0.00	42.20	2	19,574	0.01%
2020/12/23	13	42.50	3	42.73	42.60	10	19,383	0.05%
2020/12/22	71	43.24	74	42.68	41.80	-3	19,094	-0.02%
2020/12/21	10	40.95	15	40.80	41.50	-5	18,269	-0.03%
2020/12/18	10	41.15	15	41.53	41.10	-5	18,105	-0.03%
2020/12/17	47	41.30	41	41.10	41.10	6	17,956	0.03%
2020/12/16	16	42.66	21	42.67	42.50	-5	17,643	-0.03%
2020/12/15	39	42.44	37	42.13	41.60	2	17,424	0.01%
2020/12/14	17	43.93	11	43.87	43.40	6	17,103	0.04%
2020/12/11	37	44.56	37	44.85	44.25	0	16,861	0.00%
2020/12/10	14	45.06	15	45.04	44.05	-1	15,993	-0.01%
2020/12/09	37	47.05	35	46.65	45.70	2	15,207	0.01%
2020/12/08	11	45.22	19	45.32	45.70	-8	13,020	-0.06%
2020/12/07	26	43.83	27	43.56	43.05	-1	11,934	-0.01%
2020/12/04	43	43.45	31	43.55	44.30	12	11,044	0.11%
2020/12/03	1	42.55	26	40.12	42.55	-25	8,896	-0.28%
2020/12/02	21	39.35	7	39.07	38.70	14	8,094	0.17%
2020/12/01	6	39.18	5	38.97	38.70	1	7,662	0.01%
2020/11/30	31	38.74	16	38.93	37.75	15	7,067	0.21%
2020/11/27	2	36.23	3	36.20	36.20	-1	6,504	-0.02%
2020/11/26	0	0.00	1	36.00	36.25	-1	6,560	-0.02%
2020/11/24	3	36.23	5.1	35.95	35.40	-2.1	6,440	-0.03%
2020/11/23	0	0.00	7	35.50	35.95	-7	6,216	-0.11%
2020/11/12	0	0.00	1	33.05	32.55	-1	6,027	-0.02%
2020/11/11	3	32.98	0	0.00	32.85	3	6,233	0.05%
2020/11/10	1	32.55	0	0.00	32.55	1	6,234	0.02%
2020/11/09	1	32.50	0	0.00	32.55	1	6,280	0.02%
2020/11/06	5	32.95	0	0.00	32.40	5	6,308	0.08%
2020/11/04	0	0.00	1	32.60	32.60	-1	6,454	-0.02%
2020/11/02	1	32.50	0	0.00	32.50	1	6,846	0.01%
2020/10/27	0.1	33.50	0	0.00	33.40	0.1	7,980	0.00%
2020/10/23	1	33.95	1	33.90	33.90	0	8,170	0.00%
2020/10/21	0	0.00	3	34.00	34.00	-3	8,799	-0.03%
2020/10/20	1	34.30	1	34.10	34.10	0	8,904	0.00%
2020/10/19	3	34.50	0	0.00	34.50	3	8,956	0.03%
2020/10/15	0	0.00	2	35.35	35.60	-2	8,927	-0.02%
2020/10/14	2	33.55	0	0.00	34.25	2	8,613	0.02%
2020/10/07	1	34.30	0	0.00	34.40	1	9,079	0.01%
2020/09/24	0	0.00	2	33.98	33.35	-2	11,107	-0.02%
2020/09/22	0	0.00	2	34.50	34.55	-2	11,169	-0.02%
2020/09/21	2	35.18	4	35.40	34.90	-2	11,158	-0.02%
2020/09/18	2	36.05	0	0.00	35.75	2	11,133	0.02%
2020/09/17	2	36.10	0	0.00	36.10	2	11,111	0.02%
2020/09/10	0	0.00	5	36.15	35.45	-5	11,042	-0.05%
2020/09/08	0	0.00	22	35.46	35.25	-22	11,062	-0.20%
2020/09/07	21	37.18	1	35.70	35.50	20	11,222	0.18%
2020/09/04	0	0.00	10	35.20	36.00	-10	10,950	-0.09%
2020/09/03	7	35.64	3	35.95	35.35	4	10,853	0.04%
2020/09/02	10	35.99	1	35.00	35.60	9	10,878	0.08%
2020/08/31	0	0.00	2	34.93	34.80	-2	10,967	-0.02%
2020/08/27	0	0.00	2	34.45	35.15	-2	10,857	-0.02%
2020/08/20	4	34.39	0	0.00	33.00	4	11,012	0.04%
2020/08/19	1	36.20	0	0.00	35.65	1	10,851	0.01%
2020/08/18	2	36.95	0	0.00	36.45	2	10,844	0.02%
2020/08/17	0	0.00	1	36.20	36.85	-1	10,705	-0.01%
2020/08/12	0	0.00	1	35.25	35.55	-1	10,578	-0.01%
2020/08/11	0	0.00	1	35.25	35.40	-1	10,619	-0.01%
2020/08/10	0	0.00	2	36.05	35.20	-2	10,633	-0.02%
2020/08/07	1	36.80	0	0.00	35.75	1	10,730	0.01%
2020/08/06	0	0.00	1	37.00	37.45	-1	10,749	-0.01%
2020/08/04	0	0.00	6	37.00	37.10	-6	10,597	-0.06%
2020/08/03	0	0.00	5	36.80	36.85	-5	10,564	-0.05%
2020/07/31	18	37.32	25	37.18	37.15	-7	10,441	-0.07%
2020/07/30	16	36.24	28	35.87	36.35	-12	9,654	-0.12%
2020/07/29	2	35.80	0	0.00	35.50	2	9,631	0.02%
2020/07/28	48	35.78	65	35.93	35.65	-17	9,736	-0.17%
2020/07/27	21	35.10	21	34.81	35.25	0	9,497	0.00%
2020/07/24	8	34.55	0	0.00	34.25	8	9,370	0.09%
2020/07/23	0	0.00	1	35.50	34.85	-1	9,367	-0.01%
2020/07/22	0	0.00	3	35.35	35.05	-3	9,487	-0.03%
2020/07/21	0	0.00	1	35.25	34.85	-1	9,454	-0.01%
2020/07/17	10	35.90	0	0.00	34.85	10	9,443	0.11%
2020/07/16	24	35.12	4	35.40	35.60	20	9,483	0.21%
2020/07/15	0	0.00	10	33.63	34.20	-10	9,227	-0.11%
2020/07/14	11	34.11	0	0.00	33.50	11	9,231	0.12%
2020/07/13	2	34.15	31	34.34	34.30	-29	9,247	-0.31%
2020/07/10	0	0.00	11	36.32	35.55	-11	9,270	-0.12%
2020/07/09	2	36.80	10	36.94	36.70	-8	9,162	-0.09%
2020/07/08	7	37.29	2	37.18	37.20	5	9,011	0.06%
2020/07/07	38	37.74	28	36.90	37.00	10	8,909	0.11%
2020/07/06	37	38.76	21	38.35	38.55	16	8,697	0.18%
2020/07/03	15	36.00	4	34.68	36.45	11	8,188	0.13%
2020/07/01	0	0.00	4	34.10	33.80	-4	7,699	-0.05%
2020/06/30	2	33.35	0	0.00	33.40	2	7,723	0.03%
2020/06/23	2	33.55	1	33.55	33.55	1	7,879	0.01%
2020/06/22	0	0.00	1	33.60	33.50	-1	7,964	-0.01%
2020/06/19	2	34.05	2	34.05	33.60	0	8,082	0.00%
2020/06/18	1	33.35	0	0.00	33.50	1	8,038	0.01%
2020/06/17	0	0.00	4	33.50	33.75	-4	8,047	-0.05%
2020/06/16	6	33.98	18	33.90	33.95	-12	8,149	-0.15%
2020/06/15	0	0.00	23	33.62	33.30	-23	8,200	-0.28%
2020/06/12	48	32.39	1	33.65	34.15	47	8,265	0.57%
2020/06/11	5	32.88	0	0.00	32.75	5	8,149	0.06%
2020/06/10	5	33.60	0	0.00	33.70	5	8,183	0.06%
2020/06/09	2	33.75	0	0.00	33.90	2	8,370	0.02%
2020/06/08	14	35.17	9	34.89	34.85	5	8,405	0.06%
2020/06/05	1	33.90	2	34.00	33.90	-1	8,023	-0.01%
2020/06/04	2	33.75	0	0.00	33.60	2	8,147	0.02%
2020/06/03	1	34.10	0	0.00	34.15	1	8,189	0.01%
2020/06/02	1	34.35	1	34.65	34.55	0	8,115	0.00%
2020/05/27	1	33.50	0	0.00	33.20	1	8,364	0.01%
2020/05/26	1	33.95	0	0.00	33.50	1	8,744	0.01%
2020/05/18	0	0.00	4	32.80	32.40	-4	9,309	-0.04%
2020/05/15	0	0.00	6	34.33	33.45	-6	9,366	-0.06%
2020/05/14	0	0.00	1.6	34.07	33.70	-1.6	9,582	-0.02%
2020/05/13	0	0.00	3.4	34.40	34.40	-3.4	9,598	-0.04%
2020/05/12	0.1	33.40	1	33.40	33.40	-0.9	9,448	-0.01%
2020/05/08	0.5	32.70	1	33.20	32.70	-0.5	9,395	-0.01%
2020/05/07	0.5	32.65	2	32.85	32.70	-1.5	9,277	-0.02%
2020/05/05	0	0.00	1	33.05	32.55	-1	9,207	-0.01%
2020/05/04	3	32.73	0	0.00	32.85	3	9,141	0.03%
2020/04/30	1	32.20	4	32.00	32.70	-3	8,989	-0.03%
2020/04/29	1	30.90	0	0.00	30.90	1	8,825	0.01%
2020/04/28	1	31.05	1	31.40	30.95	0	8,819	0.00%
2020/04/27	1	30.55	1	30.45	30.70	0	8,850	0.00%
2020/04/24	0.8	29.50	0	0.00	29.40	0.8	8,714	0.01%
2020/04/21	2	29.83	3	29.53	28.75	-1	8,808	-0.01%
2020/04/17	0	0.00	5	29.45	28.80	-5	8,765	-0.06%
2020/04/16	3	29.00	0	0.00	29.10	3	8,703	0.03%
2020/04/15	1	28.90	3	28.98	29.05	-2	8,664	-0.02%
2020/04/14	4	28.63	0	0.00	28.65	4	8,655	0.05%
2020/04/09	2	28.83	3	28.73	28.45	-1	9,015	-0.01%
2020/04/08	2	28.65	2	28.08	28.90	0	9,001	0.00%
2020/04/07	1	27.10	1	27.45	27.30	0	8,905	0.00%
2020/04/06	2	26.33	2	26.20	26.60	0	9,145	0.00%
2020/04/01	1	26.10	0	0.00	26.15	1	9,526	0.01%
2020/03/31	0	0.00	1	26.15	25.95	-1	9,491	-0.01%
2020/03/27	2	26.15	3	26.80	25.60	-1	9,646	-0.01%
2020/03/25	15	25.75	18	25.98	26.00	-3	9,519	-0.03%
2020/03/24	3	23.85	0	0.00	23.90	3	9,452	0.03%
2020/03/23	0	0.00	2	23.15	22.60	-2	9,873	-0.02%
2020/03/19	1	22.55	0	0.00	22.55	1	10,038	0.01%
2020/03/18	3	25.70	0	0.00	25.05	3	10,011	0.03%
2020/03/12	0	0.00	0.1	30.40	30.20	-0.1	10,016	0.00%
2020/03/11	2	32.55	6	33.40	32.40	-4	10,010	-0.04%
2020/03/10	1	32.70	3	32.20	33.05	-2	10,412	-0.02%
2020/02/27	14	35.98	7	35.95	34.15	7	10,167	0.07%
2020/02/24	0	0.00	3	34.95	35.00	-3	9,393	-0.03%
2020/02/20	0	0.00	3	35.45	35.00	-3	9,230	-0.03%
2020/02/19	0	0.00	2	35.40	35.30	-2	9,113	-0.02%
2020/02/17	20	34.91	17	35.23	34.65	3	8,773	0.03%
2020/02/14	0	0.00	7	34.03	34.00	-7	8,475	-0.08%
2020/02/13	0	0.00	2	33.55	33.50	-2	8,308	-0.02%
2020/02/12	2	33.83	5	32.99	33.60	-3	8,348	-0.04%
2020/02/10	3	31.05	4	31.89	31.60	-1	8,344	-0.01%
2020/02/06	1	32.15	4	32.40	32.40	-3	8,669	-0.03%
2020/02/05	4	32.48	0	0.00	31.80	4	8,800	0.05%
2020/02/04	0	0.00	6	31.78	32.10	-6	8,800	-0.07%
2020/02/03	2	30.70	3	30.90	31.20	-1	8,871	-0.01%
2020/01/31	2	32.18	2	32.58	32.50	0	8,827	0.00%
2020/01/30	2	32.28	0	0.00	32.25	2	9,107	0.02%
2020/01/15	0	0.00	5	35.63	35.55	-5	9,835	-0.05%
2020/01/14	1	35.15	1	35.40	35.40	0	9,947	0.00%
2020/01/10	2	33.90	0	0.00	34.15	2	11,060	0.02%
2020/01/08	4	34.33	0	0.00	34.00	4	11,063	0.04%
2020/01/07	1	35.05	0	0.00	34.80	1	11,090	0.01%
2020/01/06	3	35.42	0	0.00	35.20	3	11,228	0.03%
2020/01/03	4	36.18	8	36.93	36.25	-4	11,149	-0.04%
2020/01/02	1	36.85	1	37.15	36.90	0	10,906	0.00%
2019/12/31	2	36.80	0	0.00	36.35	2	10,825	0.02%
2019/12/30	1	37.20	3	37.45	37.10	-2	10,750	-0.02%
2019/12/27	14	36.28	5	37.04	37.30	9	10,473	0.09%
2019/12/25	2	36.23	3	36.37	36.10	-1	10,177	-0.01%
2019/12/24	1	35.65	0	0.00	35.80	1	10,039	0.01%
2019/12/23	1	35.85	0	0.00	36.10	1	10,132	0.01%
2019/12/16	0	0.00	1	36.50	36.05	-1	10,068	-0.01%
2019/12/12	0	0.00	1	36.50	35.50	-1	9,803	-0.01%
2019/12/11	0	0.00	5	35.45	35.50	-5	9,404	-0.05%
2019/12/10	0	0.00	6	35.76	35.75	-6	9,363	-0.06%
2019/12/09	2	35.50	3	35.30	35.30	-1	9,240	-0.01%
2019/12/06	13	35.71	1	35.55	35.55	12	9,233	0.13%
2019/12/05	15	35.48	16	35.63	35.25	-1	9,090	-0.01%
2019/12/04	1	34.60	10	34.72	34.85	-9	8,701	-0.10%
2019/12/02	3	33.15	3	32.60	33.05	0	8,328	0.00%
2019/11/27	0	0.00	2	34.10	34.10	-2	8,529	-0.02%
2019/11/22	0	0.00	6	33.25	33.05	-6	8,719	-0.07%
2019/11/19	1	33.35	0	0.00	33.60	1	8,826	0.01%
2019/11/18	2	33.25	3	33.20	33.35	-1	8,874	-0.01%
2019/11/15	4	33.10	0	0.00	33.00	4	8,970	0.04%
2019/11/14	3	33.05	0	0.00	33.00	3	9,074	0.03%
2019/11/13	0	0.00	3	33.40	33.25	-3	9,090	-0.03%
2019/11/12	5	33.54	3	33.30	33.60	2	9,106	0.02%
2019/11/11	10	33.31	3	33.60	33.00	7	9,114	0.08%
2019/11/08	3	34.68	0	0.00	34.30	3	9,043	0.03%
2019/11/07	2.4	35.38	21	35.16	35.05	-18.6	9,033	-0.21%
2019/11/06	3	36.08	10	36.45	35.75	-7	9,078	-0.08%
2019/11/05	7	36.21	0	0.00	36.00	7	8,993	0.08%
2019/11/04	10	35.97	0	0.00	35.80	10	8,863	0.11%
2019/10/31	2	35.80	2	35.05	35.05	0	8,780	0.00%
2019/10/29	17	36.29	5	36.00	36.05	12	8,683	0.14%
2019/10/25	4	35.79	8	36.15	35.50	-4	8,580	-0.05%
2019/10/24	6	36.70	3	36.60	36.70	3	8,427	0.04%
2019/10/23	1	36.75	12	36.28	36.35	-11	8,296	-0.13%
2019/10/22	10	36.38	0	0.00	36.15	10	8,261	0.12%
2019/10/21	29	36.42	18	36.35	36.30	11	8,106	0.14%
2019/10/18	20	34.10	22	34.59	34.80	-2	7,458	-0.03%
2019/10/15	5	34.30	6	33.98	33.40	-1	7,326	-0.01%
2019/10/14	2	33.85	0	0.00	33.75	2	7,233	0.03%
2019/10/04	4	33.80	0	0.00	33.85	4	7,280	0.05%
2019/10/03	0	0.00	1	33.95	34.10	-1	7,323	-0.01%
2019/09/26	1	34.80	1	35.15	34.10	0	7,535	0.00%
2019/09/24	1	34.15	1	34.45	34.15	0	7,755	0.00%
2019/09/23	0	0.00	4	33.55	33.75	-4	7,525	-0.05%
2019/09/19	0	0.00	1	33.35	33.50	-1	7,653	-0.01%
2019/09/17	2	32.35	0	0.00	32.50	2	7,640	0.03%
2019/09/12	1	32.30	1	32.55	32.20	0	7,842	0.00%
2019/09/11	3	32.05	1	31.85	31.90	2	7,914	0.03%
2019/09/10	1	32.05	3	32.42	31.90	-2	8,037	-0.02%
2019/09/04	0	0.00	5	32.68	32.85	-5	8,683	-0.06%
2019/09/03	5	32.94	0	0.00	32.50	5	8,754	0.06%
2019/09/02	0	0.00	1	32.55	32.70	-1	8,710	-0.01%
2019/08/30	12	32.77	10	32.95	32.10	2	8,713	0.02%
2019/08/28	0	0.00	2	32.20	32.55	-2	8,568	-0.02%
2019/08/27	1	31.55	0	0.00	31.40	1	8,406	0.01%
2019/08/26	5	31.84	0	0.00	31.50	5	8,466	0.06%
2019/08/23	0	0.00	5	32.33	32.40	-5	8,468	-0.06%
2019/08/21	4	33.11	3	32.75	32.70	1	8,500	0.01%
2019/08/19	4	33.35	1	33.30	33.40	3	8,459	0.04%
2019/08/16	2	32.10	0	0.00	32.50	2	8,412	0.02%
2019/08/15	1	31.35	1	31.80	31.85	0	8,490	0.00%
2019/08/07	9	33.85	14	33.72	33.20	-5	8,803	-0.06%
2019/08/06	9	32.67	4	33.01	34.15	5	8,983	0.06%
2019/08/05	1	34.25	5	34.35	33.85	-4	9,305	-0.04%
2019/08/02	7	34.71	7	34.55	34.55	0	9,570	0.00%
2019/08/01	0	0.00	3	35.80	35.75	-3	9,723	-0.03%
2019/07/31	0	0.00	5	35.80	36.20	-5	9,932	-0.05%
2019/07/30	11	36.63	1	36.05	35.60	10	9,958	0.10%
2019/07/29	1	37.25	0	0.00	37.05	1	9,899	0.01%
2019/07/26	0	0.00	1	37.10	37.00	-1	9,916	-0.01%
2019/07/25	5	36.95	0	0.00	36.90	5	9,947	0.05%
2019/07/24	3	36.77	5	37.03	36.80	-2	10,024	-0.02%
2019/07/23	2	36.35	2	36.65	36.10	0	10,242	0.00%
2019/07/22	15	36.55	0	0.00	36.50	15	10,750	0.14%
2019/07/19	0	0.00	2	35.25	36.05	-2	11,077	-0.02%
2019/07/18	4	34.80	0	0.00	34.50	4	11,053	0.04%
2019/07/12	1	35.70	0	0.00	35.40	1	12,082	0.01%
2019/07/11	0	0.00	5	35.76	35.60	-5	12,129	-0.04%
2019/07/10	1	37.65	7	37.71	37.60	-6	12,100	-0.05%
2019/07/09	5	37.65	0	0.00	37.40	5	12,054	0.04%
2019/07/08	0	0.00	18	38.03	38.05	-18	12,117	-0.15%
2019/07/05	1	37.65	3	37.65	37.80	-2	12,158	-0.02%
2019/07/04	0	0.00	5	37.60	37.55	-5	12,166	-0.04%
2019/07/02	23	37.10	0	0.00	37.10	23	12,517	0.18%
2019/06/19	0	0.00	12	35.60	35.55	-12	12,826	-0.09%
2019/06/17	13	35.60	16	35.83	35.50	-3	12,844	-0.02%
2019/06/13	0	0.00	2	34.20	34.25	-2	12,543	-0.02%
2019/06/12	18	35.17	2	34.68	34.60	16	12,564	0.13%
2019/06/11	0	0.00	2	33.85	34.05	-2	12,406	-0.02%
2019/06/10	2	33.35	0	0.00	33.25	2	12,391	0.02%
2019/05/31	0	0.00	1	33.70	33.50	-1	13,007	-0.01%
2019/05/30	0	0.00	1	32.55	33.15	-1	13,059	-0.01%
2019/05/29	1	32.25	0	0.00	32.30	1	13,289	0.01%
2019/05/23	0	0.00	2	33.30	33.30	-2	14,617	-0.01%
2019/05/21	0	0.00	1	33.40	33.90	-1	15,197	-0.01%
2019/05/20	4	32.89	1	33.05	33.05	3	15,278	0.02%
2019/05/17	1	34.40	0	0.00	33.80	1	15,570	0.01%
2019/05/15	1	35.00	0	0.00	34.90	1	16,886	0.01%
2019/05/14	0	0.00	1	35.10	35.25	-1	17,494	-0.01%
2019/05/13	3	34.60	0	0.00	33.80	3	17,719	0.02%
2019/05/10	5	37.02	6	37.63	36.60	-1	17,580	-0.01%
2019/05/09	4	37.99	6.1	38.85	37.25	-2.1	17,423	-0.01%
2019/05/08	2	38.80	0	0.00	38.90	2	17,313	0.01%
2019/05/07	0	0.00	7	38.51	38.40	-7	17,407	-0.04%
2019/05/06	1	38.10	0	0.00	38.15	1	17,976	0.01%
2019/05/03	0	0.00	4	39.40	39.35	-4	17,943	-0.02%
2019/04/30	2	38.18	3	38.83	39.05	-1	18,100	-0.01%
2019/04/29	2	38.58	2	41.25	38.55	0	17,988	0.00%
2019/04/26	0	0.00	1	41.00	41.15	-1	17,730	-0.01%
2019/04/25	2	40.15	0.8	40.50	40.55	1.2	17,250	0.01%
2019/04/22	10	40.68	8	39.81	39.25	2	17,008	0.01%
2019/04/19	0	0.00	9	39.00	39.00	-9	16,563	-0.05%
2019/04/18	3	38.12	0	0.00	37.85	3	16,598	0.02%
2019/04/17	3	38.30	0	0.00	38.25	3	16,622	0.02%
2019/04/16	0	0.00	1	37.60	38.05	-1	16,677	-0.01%
2019/04/15	1	37.30	1	37.65	37.30	0	16,926	0.00%
2019/04/12	1	37.25	3	37.57	37.25	-2	17,317	-0.01%
2019/04/11	4	38.35	0	0.00	38.10	4	17,415	0.02%
2019/04/10	0	0.00	2	39.15	39.35	-2	17,356	-0.01%
2019/04/01	0	0.00	1	37.75	37.90	-1	17,263	-0.01%
2019/03/26	2	36.93	0	0.00	36.90	2	19,704	0.01%
2019/03/19	9	36.45	9	36.50	36.45	0	21,697	0.00%
2019/03/18	1	36.30	0	0.00	36.25	1	22,043	0.00%
2019/03/15	10	37.25	19	37.13	36.70	-9	22,301	-0.04%
2019/03/06	0	0.00	8	38.75	38.65	-8	26,262	-0.03%
2019/03/04	2	38.95	46	39.51	38.95	-44	28,054	-0.16%
2019/02/27	56	39.35	48	39.64	39.50	8	28,110	0.03%
2019/02/26	13	38.56	108	39.04	38.60	-95	28,202	-0.34%	大賣/
2019/02/25	3	37.97	8	37.62	37.80	-5	28,383	-0.02%
2019/02/20	1	41.15	1	40.75	39.50	0	29,489	0.00%
2019/02/18	0	0.00	11	39.45	39.20	-11	30,192	-0.04%
2019/02/15	9	39.18	2	39.05	38.80	7	30,612	0.02%
2019/02/14	11	40.12	14	39.80	39.80	-3	30,775	-0.01%
2019/02/13	7	37.46	13	38.41	38.75	-6	30,306	-0.02%
2019/02/12	0	0.00	7	35.10	35.25	-7	30,182	-0.02%
2019/01/30	0	0.00	11	33.89	33.40	-11	31,892	-0.03%
2019/01/29	8	33.43	1	33.30	33.40	7	32,202	0.02%
2019/01/28	2	34.85	8	34.58	34.25	-6	32,566	-0.02%
2019/01/25	1	33.70	12	34.23	34.30	-11	33,389	-0.03%
2019/01/23	2	32.28	2	32.15	32.25	0	34,578	0.00%
2019/01/22	1	32.65	0	0.00	32.60	1	34,995	0.00%
2019/01/21	0.9	32.20	0	0.00	32.20	0.9	35,430	0.00%
2019/01/18	16	31.78	12	31.72	32.20	4	35,828	0.01%
2019/01/17	0	0.00	2	32.10	32.00	-2	36,054	-0.01%
2019/01/16	12	32.68	3	32.65	32.60	9	36,365	0.02%
2019/01/15	0	0.00	10	32.30	32.05	-10	36,476	-0.03%
2019/01/14	20	31.80	0	0.00	31.85	20	36,612	0.05%
2019/01/11	1	33.75	1	33.90	32.95	0	36,713	0.00%
2019/01/09	12	33.34	0	0.00	33.40	12	37,074	0.03%
2019/01/08	1	33.35	0	0.00	33.35	1	37,626	0.00%
2019/01/07	0	0.00	11	33.10	33.55	-11	37,762	-0.03%
2019/01/04	11	31.33	2	31.48	31.50	9	38,001	0.02%
2019/01/03	31	32.53	0	0.00	32.00	31	37,814	0.08%
2019/01/02	32	33.53	0	0.00	33.50	32	38,184	0.08%
2018/12/27	3	33.60	3	34.10	33.50	0	39,107	0.00%
2018/12/26	7	32.99	15	33.84	32.50	-8	39,032	-0.02%
2018/12/25	33	33.03	0	0.00	33.40	33	39,341	0.08%
2018/12/24	0	0.00	6	33.62	34.40	-6	39,312	-0.02%
2018/12/22	17	34.38	11	34.36	34.65	6	39,298	0.02%
2018/12/21	33	34.66	20	34.60	35.45	13	39,507	0.03%
2018/12/20	33	33.79	19	33.73	33.60	14	39,119	0.04%
2018/12/19	26	36.04	14	37.16	35.20	12	38,481	0.03%
2018/12/18	32	39.24	16	39.81	37.60	16	38,498	0.04%
2018/12/14	7	40.85	15	41.24	40.70	-8	38,836	-0.02%
2018/12/13	0	0.00	79	42.48	42.30	-79	38,818	-0.20%
2018/12/12	0	0.00	14	42.30	41.85	-14	38,745	-0.04%
2018/12/11	6	41.73	3	40.85	40.55	3	38,901	0.01%
2018/12/10	6	41.29	8	39.78	41.45	-2	39,090	-0.01%
2018/12/07	4	40.93	4	40.78	40.90	0	39,058	0.00%
2018/12/06	37	39.95	9	41.51	40.15	28	39,164	0.07%
2018/12/05	11	41.86	3	41.82	41.90	8	39,076	0.02%
2018/12/04	8	43.44	8	43.34	43.20	0	39,419	0.00%
2018/12/03	28	44.40	3	44.72	44.20	25	39,430	0.06%
2018/11/30	14	42.80	10	41.80	43.20	4	38,819	0.01%
2018/11/29	0	0.00	25	41.68	42.50	-25	38,225	-0.07%
2018/11/28	46	40.06	32	40.05	39.85	14	37,146	0.04%
2018/11/27	6	39.20	6	39.87	39.40	0	36,504	0.00%
2018/11/26	0	0.00	2	38.05	38.20	-2	35,653	-0.01%
2018/11/23	5	37.88	10	37.35	37.35	-5	35,760	-0.01%
2018/11/22	9	38.38	13	38.73	38.15	-4	35,578	-0.01%
2018/11/21	20	39.79	26	38.99	39.50	-6	35,256	-0.02%
2018/11/20	0	0.00	6	37.73	37.45	-6	34,251	-0.02%
2018/11/19	3	36.85	3	37.53	37.70	0	34,401	0.00%
2018/11/16	27	37.90	8	37.65	36.75	19	34,265	0.06%
2018/11/15	4	36.65	4	37.55	37.70	0	33,749	0.00%
2018/11/14	27	38.13	2	37.50	37.00	25	33,259	0.08%
2018/11/13	18	37.45	13	36.92	38.35	5	32,871	0.02%
2018/11/12	13	37.27	14	37.63	37.80	-1	32,467	0.00%
2018/11/09	25	36.69	22	36.72	37.00	3	32,209	0.01%
2018/11/08	11	36.90	9	37.28	36.25	2	31,899	0.01%
2018/11/07	4	34.30	26	34.83	35.80	-22	31,002	-0.07%
2018/11/06	19	33.20	0	0.00	32.55	19	30,328	0.06%
2018/11/05	12	32.71	21	33.59	34.05	-9	30,079	-0.03%
2018/11/02	11	33.30	20	33.53	33.30	-9	29,779	-0.03%
2018/11/01	29	32.99	21	33.18	32.75	8	29,018	0.03%
2018/10/31	2	30.30	10	31.21	31.40	-8	27,766	-0.03%
2018/10/30	6	28.57	1	28.20	28.55	5	27,535	0.02%
2018/10/29	1	27.30	3	27.60	28.65	-2	27,409	-0.01%
2018/10/26	1	27.75	5	26.26	26.05	-4	27,322	-0.01%
2018/10/25	12	26.81	13	27.18	26.55	-1	27,120	0.00%
2018/10/24	4	30.50	2	29.50	29.50	2	26,849	0.01%
2018/10/23	1	31.75	1	31.35	31.35	0	26,639	0.00%
2018/10/22	10	31.95	20	32.98	33.10	-10	26,588	-0.04%
2018/10/19	23	31.85	13	32.05	32.35	10	26,568	0.04%
2018/10/18	1	33.70	0	0.00	33.25	1	26,457	0.00%
2018/10/17	2	33.38	1	34.15	33.10	1	26,349	0.00%
2018/10/16	9	34.33	11	34.02	33.25	-2	26,327	-0.01%
2018/10/15	5	31.85	0	0.00	32.00	5	26,269	0.02%
2018/10/12	15	32.41	9	32.08	31.85	6	26,475	0.02%
2018/10/11	10	31.97	0	0.00	31.80	10	26,210	0.04%
2018/10/09	1	35.95	0	0.00	35.30	1	26,240	0.00%
2018/10/08	17	36.02	9	34.93	35.15	8	26,051	0.03%
2018/10/05	26	36.62	3	38.55	36.80	23	25,907	0.09%
2018/10/04	7	40.64	2	40.25	40.00	5	25,635	0.02%
2018/10/03	8	40.37	5	41.17	40.40	3	25,839	0.01%
2018/10/02	4	43.20	5	43.19	42.60	-1	26,084	0.00%
2018/10/01	16	43.18	15	42.70	43.20	1	26,286	0.00%
2018/09/28	1	42.90	4	42.94	43.50	-3	26,732	-0.01%
2018/09/27	5	43.13	4	43.58	42.20	1	26,709	0.00%
2018/09/26	7	43.89	2	44.28	43.80	5	27,040	0.02%
2018/09/25	14	45.01	4	45.95	44.15	10	26,956	0.04%
2018/09/21	5	43.60	70	43.36	43.85	-65	26,206	-0.25%
2018/09/20	8	41.46	0	0.00	40.75	8	25,600	0.03%
2018/09/19	20	41.73	14	41.61	40.20	6	25,686	0.02%
2018/09/18	13	41.38	4	41.36	40.95	9	25,896	0.03%
2018/09/17	48	42.00	8	42.06	42.40	40	26,186	0.15%
2018/09/14	6	39.68	12	40.88	41.45	-6	25,773	-0.02%
2018/09/13	1	38.50	2	39.05	37.70	-1	25,506	0.00%
2018/09/12	1	38.20	0	0.00	38.65	1	25,568	0.00%
2018/09/11	4	38.86	4	39.13	39.60	0	25,723	0.00%
2018/09/10	10	37.84	4	39.00	37.45	6	25,491	0.02%
2018/09/07	13	41.84	6	42.45	41.50	7	25,119	0.03%
2018/09/06	2	44.90	0	0.00	44.00	2	25,060	0.01%
2018/09/05	2	44.10	2	44.55	44.55	0	25,627	0.00%
2018/09/04	4	44.16	3	43.72	43.85	1	27,102	0.00%
2018/09/03	10	44.39	8	44.79	43.55	2	27,874	0.01%
2018/08/31	1	46.30	2	46.25	47.25	-1	28,015	0.00%
2018/08/30	16	47.91	16	48.19	47.50	0	28,162	0.00%
2018/08/29	1	46.55	1	47.00	47.60	0	28,205	0.00%
2018/08/28	18	47.37	11	47.18	47.10	7	28,746	0.02%
2018/08/27	1	46.40	0	0.00	47.20	1	28,901	0.00%
2018/08/24	10	44.25	1	42.95	42.95	9	29,383	0.03%
2018/08/23	5	46.60	10	46.40	46.40	-5	30,829	-0.02%
2018/08/22	1	47.40	3	47.10	47.10	-2	31,632	-0.01%
2018/08/21	3	47.60	0	0.00	47.00	3	33,184	0.01%
2018/08/20	6	47.63	0	0.00	47.00	6	34,269	0.02%
2018/08/16	6	51.20	0	0.00	51.20	6	34,777	0.02%
2018/08/15	12	51.04	1	50.20	50.20	11	35,119	0.03%
2018/08/14	1	53.10	1	53.60	53.50	0	35,718	0.00%
2018/08/13	2	54.40	0	0.00	53.60	2	35,970	0.01%
2018/08/08	1	60.20	1	58.60	58.60	0	39,838	0.00%
2018/08/07	0	0.00	1	59.50	59.50	-1	40,602	0.00%
2018/08/06	1	57.90	0	0.00	58.30	1	41,808	0.00%
2018/08/03	13	56.68	13	56.77	57.80	0	42,958	0.00%
2018/08/02	6	59.60	0	0.00	56.50	6	43,259	0.01%
2018/08/01	5	61.40	0	0.00	61.80	5	43,841	0.01%
2018/07/30	3	62.60	2	62.05	61.80	1	45,338	0.00%
2018/07/27	0	0.00	8	64.43	64.60	-8	45,469	-0.02%
2018/07/26	3	63.87	3	64.00	63.30	0	45,878	0.00%
2018/07/25	1	63.60	0	0.00	63.00	1	46,171	0.00%
2018/07/24	1	62.10	1	62.90	62.90	0	46,194	0.00%
2018/07/23	4	59.93	5	60.54	62.80	-1	46,073	0.00%
2018/07/20	9	63.57	1	62.40	62.40	8	46,066	0.02%
2018/07/19	2	63.10	4	64.00	64.00	-2	45,727	0.00%
2018/07/16	0	0.00	5	64.50	64.30	-5	47,402	-0.01%
2018/07/13	6	63.07	6	63.08	62.30	0	48,285	0.00%
2018/07/12	1	62.60	5	62.38	62.10	-4	47,998	-0.01%
2018/07/11	3	62.00	2	62.00	62.00	1	47,915	0.00%
2018/07/10	18	60.73	19	60.85	62.40	-1	47,730	0.00%
2018/07/09	11	58.68	10	58.21	57.80	1	47,682	0.00%
2018/07/06	1	54.80	2	58.00	58.70	-1	47,345	0.00%
2018/07/05	1	53.60	6	55.02	53.90	-5	46,923	-0.01%
2018/07/04	11	54.65	1	53.00	53.00	10	46,768	0.02%
2018/07/03	13	59.60	12	59.83	58.10	1	46,387	0.00%
2018/07/02	2	60.75	0	0.00	59.10	2	46,387	0.00%
2018/06/29	4	60.80	5	60.92	62.30	-1	46,271	0.00%
2018/06/28	2	62.40	1	60.80	60.80	1	46,268	0.00%
2018/06/27	3	60.73	2	61.60	61.60	1	45,965	0.00%
2018/06/26	2	59.45	7.1	60.19	60.70	-5.1	45,735	-0.01%
2018/06/25	7	58.61	5	58.20	57.60	2	45,247	0.00%
2018/06/22	6	61.13	5	60.30	59.70	1	45,234	0.00%
2018/06/21	5	63.30	2	62.35	62.50	3	45,060	0.01%
2018/06/20	14	63.64	18	63.10	60.60	-4	44,997	-0.01%
2018/06/19	1	65.00	5	64.82	64.50	-4	44,847	-0.01%
2018/06/15	2	68.65	44	68.29	66.60	-42	44,751	-0.09%
2018/06/14	5	67.18	6	67.73	68.10	-1	44,648	0.00%
2018/06/13	2	68.00	5	67.82	67.00	-3	44,859	-0.01%
2018/06/12	46	73.51	39	73.61	70.00	7	44,681	0.02%
2018/06/11	41	68.12	18	68.57	69.70	23	43,257	0.05%
2018/06/08	2	62.20	10	63.38	63.40	-8	42,538	-0.02%
2018/06/07	23	66.13	2	67.30	65.00	21	42,363	0.05%
2018/06/06	11	65.37	41	65.12	66.00	-30	42,989	-0.07%
2018/06/05	26	64.43	16	62.74	63.70	10	43,474	0.02%
2018/06/04	27.2	67.03	0	0.00	67.30	27.2	42,688	0.06%
2018/06/01	21	68.93	31	69.02	67.10	-10	42,378	-0.02%
2018/05/31	21	70.63	35	70.64	69.90	-14	41,822	-0.03%
2018/05/30	18.2	66.85	18	67.22	67.80	0.2	40,393	0.00%
2018/05/29	15	67.59	25	68.64	66.40	-10	39,562	-0.03%
2018/05/28	27.1	63.84	18	64.72	64.80	9.1	37,968	0.02%
2018/05/25	4	60.80	5	60.30	60.50	-1	36,847	0.00%
2018/05/24	10	59.38	20	59.59	59.30	-10	36,381	-0.03%
2018/05/23	16	59.07	20	60.06	58.90	-4	36,141	-0.01%
2018/05/22	14	61.19	16	61.16	58.50	-2	35,613	-0.01%
2018/05/21	11.3	63.02	7	62.81	62.60	4.3	34,997	0.01%
2018/05/18	13	61.91	16	60.77	63.20	-3	34,507	-0.01%
2018/05/17	88	62.79	71	62.80	61.20	17	33,760	0.05%
2018/05/16	40	61.15	46	61.03	62.00	-6	32,460	-0.02%
2018/05/15	25.1	57.47	36	57.30	57.30	-10.9	31,009	-0.04%
2018/05/14	13	57.05	8	56.95	58.10	5	30,392	0.02%
2018/05/11	16	55.22	16	54.86	52.90	0	29,133	0.00%
2018/05/10	7	52.40	6	52.98	53.50	1	27,993	0.00%
2018/05/09	67	53.29	71	53.53	52.50	-4	27,547	-0.01%
2018/05/08	15	53.08	10	53.21	53.80	5	26,881	0.02%
2018/05/07	2	48.70	8	49.26	50.00	-6	25,652	-0.02%
2018/05/04	3	47.33	2	47.25	47.25	1	25,600	0.00%
2018/05/03	27	48.97	9	49.41	48.75	18	25,913	0.07%
2018/05/02	4	47.85	11	48.39	48.90	-7	25,992	-0.03%
2018/04/30	23	47.30	7	46.97	46.80	16	26,032	0.06%
2018/04/27	2	46.83	1	46.50	46.50	1	27,327	0.00%
2018/04/26	2	48.00	2	47.10	45.90	0	28,276	0.00%
2018/04/25	7	46.33	2	46.98	47.60	5	28,445	0.02%
2018/04/24	6	49.56	2	48.40	46.25	4	29,126	0.01%
2018/04/23	1	50.40	4	49.35	48.80	-3	28,557	-0.01%
2018/04/20	7.1	48.87	23	48.90	48.70	-15.9	28,578	-0.06%
2018/04/19	5	47.36	13	47.55	49.10	-8	27,712	-0.03%
2018/04/17	1	45.85	0	0.00	44.05	1	26,930	0.00%
2018/04/16	1	45.75	1	45.50	45.50	0	27,170	0.00%
2018/04/13	1	45.80	1	47.50	45.65	0	27,575	0.00%
2018/04/12	2	45.45	1	44.90	44.90	1	27,359	0.00%
2018/04/11	3	45.08	4	45.91	45.05	-1	28,225	0.00%
2018/04/10	1	44.60	3	44.97	44.60	-2	28,851	-0.01%
2018/04/09	1	43.70	4	43.69	43.80	-3	29,531	-0.01%
2018/04/03	3	43.85	0	0.00	44.25	3	29,498	0.01%
2018/04/02	2	43.58	1	43.05	43.05	1	29,804	0.00%
2018/03/31	4	44.59	1	44.00	44.00	3	29,953	0.01%
2018/03/30	1	45.00	10	45.93	44.70	-9	30,304	-0.03%
2018/03/29	2	46.75	1	45.50	45.50	1	30,876	0.00%
2018/03/28	0	0.00	6	45.70	45.80	-6	30,715	-0.02%
2018/03/27	7	47.23	2	47.15	47.15	5	30,879	0.02%
2018/03/26	1	44.85	12	45.48	45.75	-11	31,408	-0.04%
2018/03/23	13	45.23	2	45.15	45.00	11	31,596	0.03%
2018/03/22	0	0.00	3	47.70	47.05	-3	31,550	-0.01%
2018/03/21	0	0.00	1	47.75	47.00	-1	31,458	0.00%
2018/03/19	6	48.29	17	48.56	47.65	-11	31,851	-0.03%
2018/03/16	7	48.54	3	48.43	47.20	4	31,592	0.01%
2018/03/15	3	46.50	0	0.00	47.00	3	31,638	0.01%
2018/03/13	11	48.15	14	47.96	48.55	-3	32,804	-0.01%
2018/03/12	27	48.08	22	47.98	47.75	5	33,151	0.02%
2018/03/09	1	45.25	21	45.52	47.50	-20	33,111	-0.06%
2018/03/08	2	43.15	21	42.97	43.20	-19	33,139	-0.06%
2018/03/07	12	43.03	4	42.51	42.70	8	33,542	0.02%
2018/03/06	4	42.45	0	0.00	42.40	4	33,993	0.01%
2018/03/05	0	0.00	2	42.75	41.40	-2	34,392	-0.01%
2018/03/02	1	44.50	0	0.00	44.10	1	34,552	0.00%
2018/03/01	2	44.75	1	44.85	45.00	1	35,135	0.00%
2018/02/27	3	46.00	1	45.30	45.30	2	35,753	0.01%
2018/02/26	8	45.59	7	46.21	45.50	1	36,140	0.00%
2018/02/23	2	44.70	1	45.05	44.50	1	36,662	0.00%
2018/02/22	0	0.00	1	44.25	44.15	-1	38,036	0.00%
2018/02/21	2	44.70	2	44.65	45.00	0	39,623	0.00%
2018/02/09	11	40.39	11	42.84	42.90	0	40,294	0.00%
2018/02/08	0	0.00	4	43.25	43.50	-4	40,591	-0.01%
2018/02/07	6	46.08	0	0.00	45.10	6	40,855	0.01%
2018/02/06	26	43.12	10	43.24	42.50	16	41,706	0.04%
2018/02/05	2	45.30	2	46.08	47.20	0	43,336	0.00%
2018/02/02	3	47.17	2	47.18	47.20	1	44,680	0.00%
2018/02/01	14	48.59	3	48.17	48.00	11	46,364	0.02%
2018/01/31	3	47.07	11	46.84	48.00	-8	47,867	-0.02%
2018/01/30	7	49.28	6	49.37	48.60	1	48,603	0.00%
2018/01/29	3	49.63	0	0.00	49.85	3	48,644	0.01%
2018/01/26	18	49.85	7	49.73	49.00	11	48,988	0.02%
2018/01/25	5	51.05	12	50.91	49.50	-7	48,892	-0.01%
2018/01/24	20	52.63	9	52.98	52.30	11	48,813	0.02%
2018/01/23	46	54.44	36	55.21	52.40	10	49,067	0.02%
2018/01/22	19	51.72	29	50.81	53.60	-10	48,434	-0.02%
2018/01/19	8	48.44	7	48.56	48.75	1	49,111	0.00%
2018/01/18	39	48.57	46	48.46	47.90	-7	49,222	-0.01%
2018/01/17	0	0.00	1	46.90	46.90	-1	49,485	0.00%
2018/01/16	7	47.39	23	47.46	47.05	-16	50,360	-0.03%
2018/01/15	2	46.75	3	46.57	47.00	-1	51,050	0.00%
2018/01/12	19	46.89	19	46.50	45.90	0	51,888	0.00%
2018/01/11	10	45.77	4.1	46.19	46.20	5.9	52,157	0.01%
2018/01/10	12	46.48	6	45.85	45.85	6	52,303	0.01%
2018/01/09	1	46.30	19	47.05	47.25	-18	52,530	-0.03%
2018/01/08	14	45.81	5	45.99	45.05	9	52,941	0.02%
2018/01/05	9	47.73	13	47.89	47.15	-4	53,817	-0.01%
2018/01/04	19	44.78	38	44.88	46.50	-19	54,411	-0.03%
2018/01/03	24	44.21	23	44.03	43.95	1	53,809	0.00%
2018/01/02	2	42.80	2	42.35	42.35	0	53,322	0.00%