合晶 (6182)-統一-汐止券商分點個股進出

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
38.20
漲跌
▲0.45
漲幅
+1.19%
成交量
2,138張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:13:30

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－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止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
2024/06/07	0	0.00	1	38.20	38.20	-1	2,605	-0.04%
2024/06/06	3	38.53	1	38.00	37.75	2	2,632	0.08%
2024/06/03	0	0.00	1	38.90	38.95	-1	3,076	-0.03%
2024/05/30	9	39.68	0	0.00	39.60	9	3,058	0.29%
2024/05/29	2	39.95	0	0.00	39.85	2	3,061	0.07%
2024/05/28	10	40.25	3	40.33	40.35	7	3,044	0.23%
2024/05/27	3	39.87	1	39.90	39.65	2	3,013	0.07%
2024/05/21	1	39.80	0	0.00	39.80	1	2,998	0.03%
2024/05/20	2	40.15	0	0.00	40.15	2	2,999	0.07%
2024/05/17	0	0.00	2	40.20	40.35	-2	2,984	-0.07%
2024/05/16	1	39.55	15	39.65	39.55	-14	2,952	-0.47%
2024/05/15	1	39.65	0	0.00	39.55	1	2,960	0.03%
2024/05/14	1	39.60	0	0.00	39.65	1	2,977	0.03%
2024/05/13	1	39.80	1	40.05	40.05	0	2,976	0.00%
2024/04/26	0	0.00	3	39.15	39.20	-3	2,937	-0.10%
2024/04/19	3	38.60	2	39.20	38.85	1	3,009	0.03%
2024/04/17	0	40.00	0	0.00	39.75	0	2,966	0.00%
2024/04/16	2	39.80	0	0.00	38.90	2	2,945	0.07%
2024/04/15	0	0.00	20	39.65	40.10	-20	2,945	-0.68%
2024/04/03	0	0.00	2	39.95	39.95	-2	3,069	-0.07%
2024/04/02	6	39.64	5	40.15	40.15	1	3,112	0.03%
2024/04/01	1	39.55	1	39.85	39.90	0	3,203	0.00%
2024/03/29	25	38.90	0	0.00	39.00	25	3,209	0.78%
2024/03/28	0	0.00	1	39.25	38.80	-1	3,278	-0.03%
2024/03/27	0	0.00	1	39.10	39.00	-1	3,324	-0.03%
2024/03/26	3	38.77	0	0.00	38.75	3	3,388	0.09%
2024/03/25	1	39.50	0	0.00	39.10	1	3,432	0.03%
2024/03/22	2	39.70	0	0.00	39.70	2	3,537	0.06%
2024/03/20	1	40.10	7	40.55	40.15	-6	3,999	-0.15%
2024/03/18	4	38.84	0	0.00	38.80	4	4,353	0.09%
2024/03/15	3	39.83	0	0.00	39.70	3	4,579	0.07%
2024/03/14	0	0.00	1	40.50	40.20	-1	4,547	-0.02%
2024/03/13	2	41.70	0	0.00	40.70	2	4,537	0.04%
2024/03/12	0	0.00	2	41.30	41.20	-2	4,493	-0.04%
2024/03/11	4	41.80	6	42.43	41.60	-2	4,453	-0.04%
2024/03/08	5	42.20	3	42.60	42.35	2	4,322	0.05%
2024/03/07	0	0.00	5	40.15	39.95	-5	3,985	-0.13%
2024/02/26	1	40.40	0	0.00	40.40	1	3,992	0.03%
2024/02/23	4	41.26	2	41.85	41.00	2	3,963	0.05%
2024/02/20	3	41.50	23	41.55	41.30	-20	3,960	-0.50%
2024/02/19	14	41.66	2	41.65	41.70	12	3,969	0.30%
2024/02/16	0	0.00	2	41.23	41.40	-2	3,966	-0.05%
2024/02/15	0	0.00	1	41.05	41.20	-1	3,965	-0.03%
2024/02/02	1	40.85	0	0.00	41.00	1	3,969	0.03%
2024/02/01	1	40.75	0	0.00	41.00	1	4,014	0.02%
2024/01/31	10	41.45	0	0.00	41.25	10	4,029	0.25%
2024/01/22	8	42.43	0	0.00	42.55	8	4,248	0.19%
2024/01/19	0	0.00	15	41.95	42.15	-15	4,291	-0.35%
2024/01/18	1	41.30	2.1	41.66	41.60	-1.1	4,334	-0.03%
2024/01/17	0	0.00	3	42.30	42.20	-3	4,333	-0.07%
2024/01/12	3	42.60	0	0.00	42.75	3	4,315	0.07%
2024/01/08	0	0.00	1	43.45	43.55	-1	4,326	-0.02%
2024/01/05	0	0.00	1	43.05	43.05	-1	4,347	-0.02%
2024/01/04	0.5	43.25	0	0.00	43.25	0.5	4,341	0.01%
2023/12/27	1	43.80	1	43.75	43.95	0	4,250	0.00%
2023/12/22	5	44.33	0	0.00	44.10	5	4,096	0.12%
2023/12/21	0	0.00	1	44.30	44.05	-1	4,051	-0.02%
2023/12/20	1	44.95	0	0.00	44.65	1	3,989	0.03%
2023/12/19	3	45.10	5	45.00	45.00	-2	3,943	-0.05%
2023/12/18	8	46.61	0	0.00	46.05	8	3,839	0.21%
2023/12/15	17	48.62	8	48.28	48.05	9	3,768	0.24%
2023/12/14	8	46.71	7	46.56	47.40	1	3,495	0.03%
2023/12/13	22.3	47.87	18	47.04	46.45	4.3	3,474	0.12%
2023/12/12	0	0.00	7	46.01	47.60	-7	3,179	-0.22%
2023/12/11	6	44.35	0	0.00	44.20	6	2,933	0.20%
2023/12/08	0	0.00	2	44.70	44.50	-2	2,993	-0.07%
2023/12/06	5	44.47	0	0.00	44.35	5	3,137	0.16%
2023/12/05	5	44.80	0	0.00	44.45	5	3,194	0.16%
2023/11/30	1	45.55	1	45.25	45.00	0	3,365	0.00%
2023/11/29	0	0.00	2	45.15	45.20	-2	3,346	-0.06%
2023/11/16	0	0.00	23	43.45	43.80	-23	3,373	-0.68%
2023/11/09	1	42.45	0	0.00	42.40	1	3,456	0.03%
2023/11/07	3	43.10	0	0.00	43.00	3	3,444	0.09%
2023/11/06	1	43.50	0	0.00	43.50	1	3,448	0.03%
2023/11/01	0	0.00	0.1	44.60	44.60	-0.1	3,501	0.00%
2023/10/31	2	44.15	2	44.05	43.60	0	3,473	0.00%
2023/10/26	1	45.40	1	45.90	45.45	0	3,495	0.00%
2023/10/24	0	0.00	3	46.50	46.70	-3	3,475	-0.09%
2023/10/19	1	45.30	0	0.00	45.90	1	3,586	0.03%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/11	1	45.15	0	0.00	45.05	1	4,050	0.02%
2023/10/05	0	0.00	1	45.80	46.00	-1	4,280	-0.02%
2023/10/02	0	0.00	2.1	44.75	45.00	-2.1	4,520	-0.05%
2023/09/25	0	0.00	0.2	45.20	44.95	-0.2	4,702	0.00%
2023/09/20	2	44.90	3	45.47	44.90	-1	4,817	-0.02%
2023/09/18	1	46.80	4	47.03	46.70	-3	4,853	-0.06%
2023/09/15	0	0.00	5	46.80	46.50	-5	4,802	-0.10%
2023/09/14	2	46.23	4	46.13	46.00	-2	4,750	-0.04%
2023/09/12	0	0.00	11	45.75	45.65	-11	4,776	-0.23%
2023/09/08	2	44.78	3	44.80	44.85	-1	5,009	-0.02%
2023/09/07	2	44.80	0	0.00	44.85	2	4,970	0.04%
2023/09/04	2	43.15	0	0.00	43.20	2	4,859	0.04%
2023/09/01	0	0.00	10	43.10	43.10	-10	4,864	-0.21%
2023/08/30	0	0.00	1	42.50	42.45	-1	4,885	-0.02%
2023/08/25	0	0.00	2	41.70	42.15	-2	4,910	-0.04%
2023/08/23	0	0.00	2	42.15	42.00	-2	4,928	-0.04%
2023/08/21	1	40.85	2	41.10	41.10	-1	4,900	-0.02%
2023/08/17	1	40.30	0	0.00	40.80	1	4,877	0.02%
2023/08/15	2	39.25	0	0.00	39.25	2	4,833	0.04%
2023/08/14	0	0.00	1	38.80	39.25	-1	4,827	-0.02%
2023/08/11	0	0.00	1	40.00	39.95	-1	4,795	-0.02%
2023/08/10	3	40.00	0	0.00	40.00	3	4,773	0.06%
2023/08/09	7	40.62	0	0.00	40.45	7	4,724	0.15%
2023/08/01	5	42.70	0	0.00	43.05	5	4,540	0.11%
2023/07/31	1	43.20	0	0.00	42.50	1	4,534	0.02%
2023/07/25	10	43.75	0	0.00	43.55	10	4,430	0.23%
2023/07/24	4	43.29	1	43.05	43.05	3	4,423	0.07%
2023/07/21	1	44.55	0	0.00	44.40	1	4,421	0.02%
2023/07/20	0	0.00	2	45.60	45.60	-2	4,426	-0.05%
2023/07/19	2	46.10	1	45.60	45.60	1	4,456	0.02%
2023/07/18	3	48.25	19	48.58	48.60	-16	4,399	-0.36%
2023/07/17	2	48.78	9	48.81	48.90	-7	4,293	-0.16%
2023/07/14	1	47.80	1	48.25	48.45	0	4,239	0.00%
2023/07/13	3	47.77	0	0.00	47.35	3	4,166	0.07%
2023/07/12	7	48.23	5	47.90	48.10	2	4,123	0.05%
2023/07/11	2	47.88	3	47.88	47.80	-1	4,014	-0.02%
2023/07/07	0	0.00	10	46.70	46.70	-10	3,963	-0.25%
2023/07/06	12	47.88	3	47.50	47.75	9	3,922	0.23%
2023/07/05	0	0.00	1	47.05	47.35	-1	3,870	-0.03%
2023/06/29	0	0.00	2	47.10	46.95	-2	3,842	-0.05%
2023/06/28	0	0.00	7	47.27	47.20	-7	3,834	-0.18%
2023/06/27	0	0.00	8	47.04	46.60	-8	3,836	-0.21%
2023/06/26	0	0.00	4	46.40	46.15	-4	3,751	-0.11%
2023/06/21	1	46.15	0	0.00	46.15	1	3,831	0.03%
2023/06/20	1	45.90	2	45.98	45.95	-1	3,980	-0.03%
2023/06/19	4	46.39	0	0.00	46.25	4	4,117	0.10%
2023/06/16	0.1	46.65	0	0.00	46.65	0.1	4,269	0.00%
2023/06/15	2	46.35	7	46.26	46.40	-5	4,270	-0.12%
2023/06/14	14	46.46	0	0.00	46.30	14	4,244	0.33%
2023/06/12	9	43.99	0	0.00	43.85	9	4,195	0.21%
2023/06/08	3	44.47	0	0.00	44.05	3	4,254	0.07%
2023/06/06	0	0.00	2	44.85	45.20	-2	4,371	-0.05%
2023/06/05	1	45.55	0	0.00	45.40	1	4,430	0.02%
2023/06/02	1	45.25	0	0.00	44.75	1	4,433	0.02%
2023/05/31	0	0.00	12	44.79	44.95	-12	4,466	-0.27%
2023/05/30	17	44.91	1	44.95	44.95	16	4,461	0.36%
2023/05/29	1	44.85	26	44.66	44.80	-25	4,461	-0.56%
2023/05/26	3	44.30	1	44.10	44.05	2	4,455	0.04%
2023/05/24	0	0.00	1	43.90	44.00	-1	4,492	-0.02%
2023/05/23	0	0.00	5	44.25	44.10	-5	4,510	-0.11%
2023/05/22	1	43.95	0	0.00	43.70	1	4,504	0.02%
2023/05/19	1	43.40	0	0.00	43.20	1	4,523	0.02%
2023/05/12	1	42.10	0	0.00	42.40	1	4,730	0.02%
2023/05/11	0	0.00	1	42.05	42.05	-1	4,834	-0.02%
2023/05/10	0	0.00	4	42.59	42.60	-4	4,903	-0.08%
2023/05/09	2	42.80	1	42.90	42.60	1	4,975	0.02%
2023/05/08	0	0.00	1	44.15	43.80	-1	4,988	-0.02%
2023/05/05	0	0.00	1	44.05	43.95	-1	5,039	-0.02%
2023/05/04	4	44.00	4	43.96	43.95	0	5,109	0.00%
2023/05/03	1	44.20	1	43.80	44.10	0	5,198	0.00%
2023/05/02	3	43.93	0	0.00	44.00	3	5,268	0.06%
2023/04/28	1	43.50	20	43.30	43.20	-19	5,378	-0.35%
2023/04/26	2	42.40	1	42.50	42.50	1	5,334	0.02%
2023/04/25	1	43.70	1	43.60	42.55	0	5,320	0.00%
2023/04/24	3	43.93	2	43.65	43.55	1	5,314	0.02%
2023/04/21	3	45.00	1	44.30	44.10	2	5,301	0.04%
2023/04/20	1	45.75	0	0.00	45.15	1	5,273	0.02%
2023/04/19	3	45.60	0	0.00	45.25	3	5,337	0.06%
2023/04/18	1	46.50	1	46.30	46.15	0	5,261	0.00%
2023/04/17	1	46.15	0	0.00	46.15	1	5,238	0.02%
2023/04/14	7	46.77	0	0.00	46.70	7	5,182	0.14%
2023/04/13	5	47.52	2	46.95	46.85	3	5,147	0.06%
2023/04/12	1	48.20	0	0.00	48.35	1	5,035	0.02%
2023/04/10	1	47.70	1	48.70	48.65	0	4,980	0.00%
2023/04/06	1	47.75	0	0.00	47.60	1	4,906	0.02%
2023/03/31	0	0.00	5	49.00	48.50	-5	4,867	-0.10%
2023/03/30	1	48.65	0	0.00	48.65	1	4,837	0.02%
2023/03/29	1	48.20	0	0.00	48.00	1	4,819	0.02%
2023/03/28	1	48.40	1	48.15	48.10	0	4,807	0.00%
2023/03/27	1	48.85	1	48.95	48.90	0	4,706	0.00%
2023/03/24	0	0.00	2	49.35	49.35	-2	4,633	-0.04%
2023/03/23	54	49.13	51	49.31	49.55	3	4,531	0.07%
2023/03/22	9	48.45	41	48.64	48.90	-32	4,355	-0.73%
2023/03/21	42	48.21	8	48.29	47.70	34	4,191	0.81%
2023/03/20	1	47.20	0	0.00	47.20	1	4,007	0.02%
2023/03/17	1	47.30	2	46.93	46.20	-1	3,945	-0.03%
2023/03/16	2	46.60	1	46.40	46.45	1	3,860	0.03%
2023/03/14	1	44.00	0	0.00	44.90	1	3,738	0.03%
2023/03/10	2	46.38	0	0.00	45.40	2	3,731	0.05%
2023/03/08	2	46.55	4	46.78	46.90	-2	3,772	-0.05%
2023/03/07	2	46.23	0	0.00	46.10	2	3,742	0.05%
2023/03/06	5	45.93	1	46.10	46.05	4	3,738	0.11%
2023/02/24	0	0.00	2	44.90	44.90	-2	3,889	-0.05%
2023/02/22	1	45.00	0	0.00	45.15	1	3,948	0.03%
2023/02/20	6	46.37	0	0.00	46.35	6	4,028	0.15%
2023/02/16	5	46.45	3	46.37	46.45	2	4,165	0.05%
2023/02/15	1	45.10	0	0.00	45.05	1	4,284	0.02%
2023/02/13	1	45.25	1	45.20	45.15	0	4,433	0.00%
2023/02/10	2	46.08	4	46.21	45.70	-2	4,528	-0.04%
2023/02/08	1	46.45	6	46.55	46.15	-5	4,578	-0.11%
2023/02/07	2	45.53	4	45.86	46.20	-2	4,562	-0.04%
2023/02/06	0	0.00	2	44.83	44.70	-2	4,616	-0.04%
2023/02/03	0	0.00	5	45.85	45.55	-5	4,610	-0.11%
2023/02/02	1	46.15	6	46.21	46.10	-5	4,610	-0.11%
2023/02/01	1	45.20	0	0.00	45.50	1	4,585	0.02%
2023/01/31	5	44.69	4	44.81	44.85	1	4,618	0.02%
2023/01/30	1	44.50	40	44.08	44.50	-39	4,570	-0.85%
2023/01/17	0	0.00	1	42.15	42.10	-1	4,472	-0.02%
2023/01/16	0	0.00	1	42.25	42.20	-1	4,562	-0.02%
2023/01/13	1	42.15	0	0.00	41.80	1	4,593	0.02%
2023/01/12	10	42.95	2	42.55	42.55	8	4,600	0.17%
2023/01/11	30	43.43	0	0.00	43.40	30	4,613	0.65%
2023/01/10	0	0.00	1	43.55	43.90	-1	4,666	-0.02%
2023/01/09	3	43.92	0	0.00	44.25	3	4,683	0.06%
2023/01/03	0	0.00	1	40.75	41.45	-1	4,896	-0.02%
2022/12/22	5	42.05	0	0.00	41.95	5	5,563	0.09%
2022/12/15	2	44.95	0	0.00	44.60	2	6,395	0.03%
2022/12/14	1	44.75	0	0.00	44.80	1	6,467	0.02%
2022/12/07	1	45.50	1	44.90	44.75	0	6,595	0.00%
2022/12/06	0	0.00	5	46.34	46.00	-5	6,609	-0.08%
2022/12/05	1	47.70	0	0.00	47.70	1	6,613	0.02%
2022/12/02	2	47.55	15	47.51	47.60	-13	6,622	-0.20%
2022/12/01	2	47.65	6	47.65	47.70	-4	6,644	-0.06%
2022/11/30	3	45.80	5	45.95	45.95	-2	6,594	-0.03%
2022/11/25	9	46.36	35	46.20	45.90	-26	6,802	-0.38%
2022/11/24	36	46.30	5	46.21	46.50	31	6,820	0.45%
2022/11/23	4	45.50	0.1	45.20	45.20	3.9	6,795	0.06%
2022/11/18	1	46.00	1	45.55	45.65	0	7,432	0.00%
2022/11/17	1	46.10	2	46.30	46.20	-1	7,423	-0.01%
2022/11/16	0	0.00	2	45.95	46.10	-2	7,464	-0.03%
2022/11/15	0	0.00	10.1	46.00	46.00	-10.1	7,430	-0.14%
2022/11/14	0	0.00	9	45.05	45.00	-9	7,468	-0.12%
2022/11/11	2	45.50	0	0.00	44.75	2	7,530	0.03%
2022/11/10	1	43.40	21	43.70	43.80	-20	7,430	-0.27%
2022/11/09	6	42.89	5	42.65	43.00	1	7,527	0.01%
2022/11/08	11	42.62	0	0.00	42.25	11	7,570	0.15%
2022/11/07	2	42.00	3	41.95	42.35	-1	7,805	-0.01%
2022/11/04	13	42.00	0	0.00	42.20	13	8,032	0.16%
2022/11/03	13	41.44	0	0.00	41.40	13	8,027	0.16%
2022/11/02	10	40.60	1	40.55	41.00	9	8,098	0.11%
2022/11/01	0	0.00	1	40.25	40.20	-1	8,034	-0.01%
2022/10/31	0	0.00	1	39.75	39.90	-1	8,129	-0.01%
2022/10/28	1	39.35	1	38.95	39.05	0	8,131	0.00%
2022/10/27	11	39.81	2	38.63	39.95	9	8,121	0.11%
2022/10/26	2	37.83	1	38.05	37.60	1	8,063	0.01%
2022/10/25	1	38.50	2	38.68	38.30	-1	8,072	-0.01%
2022/10/24	1	38.85	2	40.15	38.95	-1	8,111	-0.01%
2022/10/21	2	38.65	0	0.00	39.05	2	8,078	0.02%
2022/10/20	0	0.00	1	38.60	38.70	-1	8,089	-0.01%
2022/10/19	1	39.00	2	39.90	39.00	-1	8,105	-0.01%
2022/10/18	3	39.42	1	39.80	39.55	2	8,090	0.02%
2022/10/17	1	37.60	1	38.60	39.80	0	8,162	0.00%
2022/10/11	0	0.00	1	38.10	38.40	-1	8,291	-0.01%
2022/10/05	1	41.65	14	41.53	40.80	-13	8,345	-0.16%
2022/10/04	1	39.70	0	0.00	39.90	1	8,311	0.01%
2022/09/30	1	38.60	3	38.15	39.45	-2	8,407	-0.02%
2022/09/29	1	38.30	2	38.85	38.30	-1	8,428	-0.01%
2022/09/28	2	38.40	0	0.00	37.90	2	8,439	0.02%
2022/09/27	13	40.03	5	40.18	40.30	8	8,331	0.10%
2022/09/26	4	41.06	1	43.55	40.15	3	8,083	0.04%
2022/09/23	6	44.81	0	0.00	44.60	6	7,976	0.08%
2022/09/22	0	0.00	2	45.20	45.80	-2	7,992	-0.03%
2022/09/21	3	45.58	0	0.00	45.35	3	7,978	0.04%
2022/09/14	1	48.65	0	0.00	48.80	1	8,186	0.01%
2022/09/13	0	0.00	2	48.95	48.90	-2	8,228	-0.02%
2022/09/12	1	49.20	0	0.00	49.30	1	8,309	0.01%
2022/09/08	2	47.88	1	47.70	48.00	1	8,404	0.01%
2022/09/07	0	0.00	1	46.85	46.50	-1	8,480	-0.01%
2022/09/06	1	47.80	1	49.00	47.30	0	8,494	0.00%
2022/09/05	7	49.34	12	49.61	48.50	-5	8,483	-0.06%
2022/09/02	1	51.10	4	51.53	51.00	-3	8,479	-0.04%
2022/09/01	1.2	51.10	1	50.90	51.10	0.2	8,484	0.00%
2022/08/31	2	51.55	1	51.30	52.20	1	8,464	0.01%
2022/08/30	0.2	51.90	1	51.20	52.00	-0.8	8,477	-0.01%
2022/08/29	2	50.65	2	50.80	50.70	0	8,441	0.00%
2022/08/26	9	53.61	6	53.60	52.70	3	8,393	0.04%
2022/08/25	17	52.75	5	52.34	53.60	12	8,176	0.15%
2022/08/24	7	50.76	0	0.00	50.30	7	7,970	0.09%
2022/08/23	1	49.80	4	50.25	50.70	-3	8,204	-0.04%
2022/08/22	0	0.00	1	50.80	50.80	-1	8,484	-0.01%
2022/08/18	11	51.22	16	50.48	51.50	-5	8,886	-0.06%
2022/08/17	10	51.00	0	0.00	50.90	10	8,984	0.11%
2022/08/16	2.1	51.10	6	51.50	51.00	-3.9	9,064	-0.04%
2022/08/15	0	0.00	5	50.22	50.20	-5	8,954	-0.06%
2022/08/12	42	50.34	13	50.43	50.30	29	8,964	0.32%
2022/08/11	15	49.51	1	49.75	49.60	14	8,792	0.16%
2022/08/10	2	47.20	1	47.45	47.60	1	8,698	0.01%
2022/08/09	0	0.00	6	47.02	47.10	-6	8,845	-0.07%
2022/08/08	1	45.70	0	0.00	45.95	1	9,344	0.01%
2022/08/05	2	45.78	4	46.31	46.50	-2	9,800	-0.02%
2022/08/04	8	44.41	8	44.69	45.30	0	9,801	0.00%
2022/08/03	0	0.00	1	45.40	45.10	-1	9,954	-0.01%
2022/08/02	2	45.58	6	45.65	45.45	-4	10,187	-0.04%
2022/07/29	1	48.05	0	0.00	47.75	1	10,543	0.01%
2022/07/28	0	0.00	1	47.80	47.00	-1	10,780	-0.01%
2022/07/27	0	0.00	1	45.95	47.15	-1	10,957	-0.01%
2022/07/26	2	46.63	6	46.11	45.90	-4	10,981	-0.04%
2022/07/25	1	47.30	0	0.00	47.55	1	11,009	0.01%
2022/07/22	14	48.61	14	48.15	48.10	0	11,136	0.00%
2022/07/21	12	48.09	1	47.75	48.95	11	11,207	0.10%
2022/07/20	2	47.65	4	47.48	47.25	-2	11,225	-0.02%
2022/07/19	1	46.10	2	46.65	46.55	-1	11,345	-0.01%
2022/07/18	9	47.98	26	48.13	48.20	-17	11,402	-0.15%
2022/07/15	1	46.70	0	0.00	47.55	1	11,364	0.01%
2022/07/14	3	45.43	0	0.00	46.15	3	11,335	0.03%
2022/07/13	1	45.05	0	0.00	44.80	1	11,443	0.01%
2022/07/12	5	44.75	0	0.00	44.00	5	11,600	0.04%
2022/07/11	21	47.38	10	47.20	47.30	11	11,749	0.09%
2022/07/06	10	45.20	0	0.00	43.30	10	12,100	0.08%
2022/07/05	0	0.00	2	44.65	46.00	-2	12,371	-0.02%
2022/07/01	5	46.97	0	0.00	45.05	5	12,365	0.04%
2022/06/30	1	48.70	6	48.20	48.05	-5	12,273	-0.04%
2022/06/28	1	50.50	1	50.90	51.00	0	12,440	0.00%
2022/06/27	1	52.30	0	0.00	52.40	1	12,592	0.01%
2022/06/23	0	0.00	1	49.90	49.95	-1	13,229	-0.01%
2022/06/22	3	50.50	1	50.30	50.20	2	14,000	0.01%
2022/06/21	1	51.00	2	51.85	52.40	-1	14,530	-0.01%
2022/06/20	2	50.80	10	50.77	50.20	-8	14,839	-0.05%
2022/06/17	10	52.95	5	52.30	52.60	5	14,885	0.03%
2022/06/16	3	56.57	3	56.97	54.60	0	14,888	0.00%
2022/06/15	3	57.57	0	0.00	57.00	3	14,993	0.02%
2022/06/14	7	57.06	0	0.00	58.40	7	15,309	0.05%
2022/06/13	6	57.93	4	58.50	57.70	2	15,378	0.01%
2022/06/10	3	60.50	0	0.00	60.50	3	15,371	0.02%
2022/06/09	1	61.20	0	0.00	61.00	1	15,626	0.01%
2022/06/08	1	61.90	1	61.20	60.80	0	15,664	0.00%
2022/06/07	0	0.00	1	61.00	61.30	-1	15,905	-0.01%
2022/06/06	0	0.00	1	61.30	61.00	-1	16,035	-0.01%
2022/06/02	1	61.80	0	0.00	61.60	1	16,288	0.01%
2022/06/01	1	61.80	3	62.00	61.60	-2	16,483	-0.01%
2022/05/31	15	62.50	12	62.26	62.30	3	16,488	0.02%
2022/05/30	3	62.23	8.1	62.21	62.00	-5.1	16,441	-0.03%
2022/05/27	5	61.18	4	60.95	60.70	1	16,268	0.01%
2022/05/26	11	60.48	3	60.80	60.00	8	16,175	0.05%
2022/05/24	1	59.90	0	0.00	57.50	1	15,892	0.01%
2022/05/23	10	59.30	16	59.97	59.40	-6	15,785	-0.04%
2022/05/20	1	59.30	2	59.50	59.60	-1	15,830	-0.01%
2022/05/19	0	0.00	3	58.10	59.60	-3	15,801	-0.02%
2022/05/18	3	59.30	4	59.93	59.30	-1	15,781	-0.01%
2022/05/17	0	0.00	3	59.13	60.10	-3	15,738	-0.02%
2022/05/16	8	59.79	4	60.58	58.60	4	15,715	0.03%
2022/05/13	8	58.86	18	59.50	59.70	-10	15,340	-0.07%
2022/05/12	1	56.30	2	55.45	55.50	-1	15,166	-0.01%
2022/05/11	2	57.40	1	57.00	56.90	1	15,825	0.01%
2022/05/10	9	55.32	13	56.68	58.00	-4	16,239	-0.02%
2022/05/09	5	56.94	33	56.85	56.60	-28	16,322	-0.17%
2022/05/06	22	55.32	0	0.00	55.50	22	16,342	0.13%
2022/05/05	38	56.98	51	57.35	57.80	-13	16,717	-0.08%
2022/05/04	31	55.71	15	55.60	55.60	16	16,714	0.10%
2022/05/03	10	55.20	3	55.30	55.50	7	16,822	0.04%
2022/04/28	0	0.00	6	55.37	54.70	-6	17,318	-0.03%
2022/04/27	6	51.40	2	52.50	53.80	4	17,354	0.02%
2022/04/26	2	55.30	4	55.28	54.70	-2	17,287	-0.01%
2022/04/25	1	54.60	2	55.20	54.20	-1	17,357	-0.01%
2022/04/22	3	58.40	0	0.00	57.90	3	17,523	0.02%
2022/04/21	4	60.00	1	60.10	59.90	3	17,766	0.02%
2022/04/20	3	59.33	0	0.00	58.90	3	18,011	0.02%
2022/04/19	4	60.20	1	60.20	59.30	3	18,412	0.02%
2022/04/18	1	59.40	2	60.10	59.00	-1	18,403	-0.01%
2022/04/15	9	59.44	1	58.50	58.40	8	18,432	0.04%
2022/04/14	11	61.57	0	0.00	60.80	11	18,655	0.06%
2022/04/13	1	61.70	1	62.00	62.40	0	18,634	0.00%
2022/04/12	5	62.28	9	61.44	60.90	-4	18,821	-0.02%
2022/04/11	3	63.70	0	0.00	62.60	3	18,728	0.02%
2022/04/08	5	68.10	2	68.00	68.00	3	18,893	0.02%
2022/04/07	3	68.70	0	0.00	68.00	3	18,970	0.02%
2022/04/06	0	0.00	1	68.00	69.40	-1	19,232	-0.01%
2022/04/01	2	67.90	0	0.00	69.00	2	19,662	0.01%
2022/03/31	3	69.07	1	69.10	68.90	2	19,841	0.01%
2022/03/30	1	70.10	5	70.28	69.80	-4	19,946	-0.02%
2022/03/29	2	70.15	0	0.00	70.00	2	20,416	0.01%
2022/03/28	18	68.74	19	68.43	70.50	-1	20,327	0.00%
2022/03/25	30	73.02	24.2	71.17	71.10	5.9	20,092	0.03%
2022/03/24	19	76.38	3	76.23	76.30	16	19,374	0.08%
2022/03/23	2	78.25	4	78.68	79.00	-2	19,064	-0.01%
2022/03/22	1	76.90	3	76.80	77.20	-2	19,631	-0.01%
2022/03/21	0	0.00	5	76.06	75.80	-5	19,753	-0.03%
2022/03/18	1	75.10	3	75.70	75.30	-2	20,122	-0.01%
2022/03/17	5	74.60	24	74.15	74.90	-19	20,327	-0.09%
2022/03/16	5	70.52	12	70.93	70.40	-7	20,662	-0.03%
2022/03/15	9	70.59	6	70.87	70.20	3	21,408	0.01%
2022/03/14	9	72.94	3	73.07	72.50	6	23,269	0.03%
2022/03/11	3	70.47	2	71.15	71.40	1	23,531	0.00%
2022/03/10	9	72.52	3	72.37	71.70	6	24,096	0.02%
2022/03/09	1	69.70	0.1	68.60	68.60	0.9	24,579	0.00%
2022/03/08	10	70.61	17	69.55	68.10	-7	25,744	-0.03%
2022/03/07	7	72.54	5	73.08	72.00	2	27,870	0.01%
2022/03/04	11	76.54	15	76.83	76.50	-4	30,560	-0.01%
2022/03/03	0	0.00	2	78.00	77.40	-2	32,162	-0.01%
2022/03/02	1	75.90	4	75.98	76.30	-3	33,425	-0.01%
2022/03/01	0	0.00	1	74.20	75.20	-1	35,505	0.00%
2022/02/25	7	72.14	1	72.50	72.40	6	37,159	0.02%
2022/02/24	2	73.60	5	71.96	71.50	-3	37,706	-0.01%
2022/02/23	0	0.00	1	75.50	75.80	-1	38,556	0.00%
2022/02/22	7	75.21	1	75.40	74.90	6	38,753	0.02%
2022/02/21	5	77.56	1	77.30	77.30	4	38,827	0.01%
2022/02/18	10	77.60	14	76.13	78.30	-4	39,120	-0.01%
2022/02/17	6	77.37	1	77.00	77.00	5	39,815	0.01%
2022/02/16	13	79.04	1	79.20	78.10	12	39,830	0.03%
2022/02/15	8	78.30	12	78.07	77.80	-4	40,095	-0.01%
2022/02/14	2	77.60	33	78.00	77.80	-31	40,215	-0.08%
2022/02/11	9	79.44	9	80.06	79.70	0	40,771	0.00%
2022/02/10	17	77.66	13	77.43	78.10	4	40,750	0.01%
2022/02/09	32	74.56	13	74.85	74.70	19	40,664	0.05%
2022/02/08	6	73.00	8	73.63	73.00	-2	41,039	0.00%
2022/02/07	11	72.31	12	73.48	73.40	-1	40,868	0.00%
2022/01/26	2	75.60	4	76.58	76.80	-2	40,695	0.00%
2022/01/25	11	76.24	2	76.00	75.40	9	41,051	0.02%
2022/01/24	3	74.83	19	74.94	75.30	-16	41,508	-0.04%
2022/01/21	6	73.80	6	75.07	73.10	0	41,929	0.00%
2022/01/20	3	76.20	0	0.00	77.60	3	41,885	0.01%
2022/01/19	1.2	77.38	0	0.00	77.10	1.2	41,826	0.00%
2022/01/18	47	79.37	3	79.57	78.60	44	41,937	0.10%
2022/01/17	4	78.68	5	79.64	79.30	-1	41,950	0.00%
2022/01/14	6	76.80	3	77.77	78.10	3	42,033	0.01%
2022/01/13	14	80.00	11	79.40	79.60	3	42,427	0.01%
2022/01/12	1	77.90	3	81.00	78.20	-2	42,420	0.00%
2022/01/11	3	79.33	1	78.30	78.30	2	42,167	0.00%
2022/01/10	3	78.17	6.2	79.14	80.00	-3.2	42,243	-0.01%
2022/01/07	11	79.26	5	79.78	78.50	6	42,337	0.01%
2022/01/06	3	82.70	1	82.90	82.90	2	41,989	0.00%
2022/01/05	14	83.05	51	82.61	82.50	-37	42,144	-0.09%
2022/01/04	13	85.52	21	84.98	85.50	-8	42,220	-0.02%
2022/01/03	17	86.35	10	86.27	84.80	7	42,114	0.02%
2021/12/30	4.2	85.24	2	85.40	85.50	2.2	42,011	0.01%
2021/12/29	65	85.55	4	85.80	85.00	61	42,044	0.15%
2021/12/28	18	85.41	14	84.96	84.20	4	41,934	0.01%
2021/12/27	18	83.78	22.1	84.36	84.70	-4.1	41,756	-0.01%
2021/12/24	4	83.80	9	83.04	82.50	-5	41,692	-0.01%
2021/12/23	6	84.35	14	84.19	83.20	-8	41,679	-0.02%
2021/12/22	9	81.86	1	81.00	81.00	8	41,410	0.02%
2021/12/21	17	81.37	3	81.13	81.20	14	41,428	0.03%
2021/12/20	0	0.00	7.2	82.41	82.20	-7.2	41,361	-0.02%
2021/12/17	5	82.66	1	82.40	82.40	4	41,536	0.01%
2021/12/16	16.2	85.15	19	84.92	84.50	-2.8	41,773	-0.01%
2021/12/15	13	81.58	3	82.00	81.80	10	41,044	0.02%
2021/12/14	13	80.98	14	81.29	81.60	-1	41,013	0.00%
2021/12/13	9	83.79	7.1	83.94	82.80	1.9	40,747	0.00%
2021/12/10	37.1	85.29	20	85.14	84.90	17.1	40,474	0.04%
2021/12/09	36.1	86.96	26	86.16	84.60	10.1	39,901	0.03%
2021/12/08	36.2	87.65	64	87.90	88.40	-27.8	39,235	-0.07%
2021/12/07	18	83.67	16	83.67	84.30	2	37,600	0.01%
2021/12/06	24	83.99	18.3	83.41	83.30	5.8	37,365	0.02%
2021/12/03	17.1	85.95	24.9	86.18	86.50	-7.8	37,287	-0.02%
2021/12/02	30	86.56	39.2	86.44	85.40	-9.2	37,252	-0.02%
2021/12/01	85.2	86.18	77.1	85.98	86.70	8.1	36,316	0.02%
2021/11/30	85	85.79	56	86.25	81.80	29	34,565	0.08%
2021/11/29	40	81.25	55	80.64	84.90	-15	32,731	-0.05%
2021/11/26	21	77.72	38	77.36	77.20	-17	31,324	-0.05%
2021/11/25	24.3	77.42	26	77.18	79.70	-1.8	30,253	-0.01%
2021/11/24	3	76.33	34	75.98	76.40	-31	28,302	-0.11%
2021/11/23	21	70.52	4	70.23	69.50	17	27,223	0.06%
2021/11/22	35	70.26	48	70.57	71.20	-13	27,501	-0.05%
2021/11/19	13	67.49	22	68.17	67.30	-9	27,702	-0.03%
2021/11/18	7	67.97	10	68.59	67.70	-3	27,758	-0.01%
2021/11/17	15	68.41	15	69.14	68.90	0	27,904	0.00%
2021/11/16	5	68.42	23	68.88	68.20	-18	27,849	-0.06%
2021/11/15	3	67.67	14	67.49	67.40	-11	27,355	-0.04%
2021/11/12	18	67.61	5	67.72	66.80	13	27,411	0.05%
2021/11/11	14	69.00	14	68.57	68.60	0	27,191	0.00%
2021/11/10	35.6	69.73	35	69.33	69.60	0.6	27,049	0.00%
2021/11/09	28	68.38	27	68.79	68.30	1	26,377	0.00%
2021/11/08	11	67.33	2	67.45	66.60	9	25,834	0.03%
2021/11/05	24	66.62	21	66.20	66.30	3	25,599	0.01%
2021/11/04	0	0.00	1	65.00	64.70	-1	25,211	0.00%
2021/11/03	7	64.13	1	64.50	64.10	6	25,388	0.02%
2021/11/02	21	66.51	13	65.48	65.50	8	25,396	0.03%
2021/11/01	18	67.29	10	67.60	68.00	8	25,138	0.03%
2021/10/29	1	66.00	18	64.55	64.20	-17	24,825	-0.07%
2021/10/28	5	62.40	3	63.20	61.60	2	24,286	0.01%
2021/10/27	3.1	61.55	2	61.75	62.10	1.1	24,335	0.00%
2021/10/26	3	62.30	2	61.95	61.20	1	24,811	0.00%
2021/10/25	1	61.20	0	0.00	61.60	1	25,087	0.00%
2021/10/22	8	61.90	3	62.10	62.00	5	25,756	0.02%
2021/10/21	3	62.72	10	62.35	60.50	-7	26,940	-0.03%
2021/10/20	8	58.64	1	58.40	58.30	7	27,151	0.03%
2021/10/19	3	57.27	0	0.00	57.10	3	27,572	0.01%
2021/10/18	2	57.30	1	56.80	56.80	1	28,329	0.00%
2021/10/15	5	57.74	4	58.03	58.80	1	28,865	0.00%
2021/10/14	5	55.34	4	55.10	55.10	1	29,007	0.00%
2021/10/13	10	56.66	6	56.68	54.90	4	29,386	0.01%
2021/10/12	9	59.07	5	57.48	57.70	4	29,393	0.01%
2021/10/08	3	60.97	2	61.40	61.30	1	29,452	0.00%
2021/10/07	6	61.77	2	61.90	62.10	4	29,875	0.01%
2021/10/06	6	58.95	1	58.30	58.50	5	31,380	0.02%
2021/10/05	4	59.28	1	60.20	60.40	3	32,249	0.01%
2021/10/04	7	59.73	2	59.45	58.20	5	32,428	0.02%
2021/10/01	4.2	60.82	6	61.77	60.50	-1.8	33,205	-0.01%
2021/09/30	2	62.90	2	62.30	63.60	0	34,625	0.00%
2021/09/29	7	63.89	8	63.90	63.20	-1	34,630	0.00%
2021/09/28	2	67.05	1	67.30	67.10	1	34,636	0.00%
2021/09/27	0	0.00	2	68.60	68.10	-2	34,805	-0.01%
2021/09/24	9	69.78	0	0.00	69.00	9	35,209	0.03%
2021/09/23	9	70.31	7	70.11	69.60	2	35,387	0.01%
2021/09/22	1	68.90	1	69.70	69.30	0	35,842	0.00%
2021/09/17	2	68.30	10	68.25	69.40	-8	36,073	-0.02%
2021/09/16	0	0.00	15	68.89	69.00	-15	36,748	-0.04%
2021/09/15	2	66.85	2	67.20	67.10	0	37,667	0.00%
2021/09/14	0	0.00	1	69.20	68.10	-1	39,322	0.00%
2021/09/13	8	68.64	17	68.82	68.30	-9	40,604	-0.02%
2021/09/10	1	67.80	8	68.35	69.30	-7	41,229	-0.02%
2021/09/09	1	67.00	4	66.83	67.00	-3	43,160	-0.01%
2021/09/08	6	66.47	5	65.56	65.00	1	43,523	0.00%
2021/09/07	52	68.38	12	70.55	68.60	40	43,238	0.09%
2021/09/06	9	70.89	6	70.97	70.60	3	42,950	0.01%
2021/09/03	8	70.68	12	70.83	72.00	-4	42,853	-0.01%
2021/09/02	28	72.53	10	70.96	68.80	18	43,072	0.04%
2021/09/01	3	69.30	7	70.39	70.70	-4	42,978	-0.01%
2021/08/31	4	69.60	4	70.40	70.40	0	43,744	0.00%
2021/08/30	4	69.68	7	70.03	69.60	-3	43,580	-0.01%
2021/08/27	24	69.70	9	69.50	68.70	15	43,718	0.03%
2021/08/26	11	69.53	30	69.89	70.20	-19	43,464	-0.04%
2021/08/25	30	69.08	21	68.82	68.70	9	42,798	0.02%
2021/08/24	4	65.65	2	65.80	64.60	2	41,825	0.00%
2021/08/23	5	63.36	8	64.68	64.90	-3	41,991	-0.01%
2021/08/20	8	61.90	4	62.18	62.00	4	42,002	0.01%
2021/08/19	0	0.00	5	61.16	60.00	-5	42,029	-0.01%
2021/08/18	6	59.60	4	59.38	60.30	2	42,809	0.00%
2021/08/17	2	58.20	1	56.00	56.00	1	42,930	0.00%
2021/08/16	2	59.75	2	60.30	59.20	0	42,830	0.00%
2021/08/13	3	60.60	3	61.47	59.80	0	42,736	0.00%
2021/08/12	1	62.70	0	0.00	63.00	1	42,761	0.00%
2021/08/11	5	62.44	4	62.80	63.00	1	42,854	0.00%
2021/08/10	6	63.95	10	64.76	62.70	-4	42,903	-0.01%
2021/08/09	13	67.32	16	66.57	65.50	-3	43,104	-0.01%
2021/08/06	11	69.86	2	69.45	69.30	9	43,250	0.02%
2021/08/05	4	71.60	6	71.40	71.60	-2	43,441	0.00%
2021/08/04	8	69.85	5	70.76	69.70	3	43,842	0.01%
2021/08/03	8	68.83	1	69.40	69.00	7	43,935	0.02%
2021/08/02	1	68.80	1	68.70	68.70	0	44,212	0.00%
2021/07/30	12	71.78	16	71.49	69.80	-4	44,358	-0.01%
2021/07/29	5	70.04	7	70.33	71.80	-2	44,148	0.00%
2021/07/28	41	68.16	35	67.30	67.60	6	44,340	0.01%
2021/07/27	28.3	72.70	31	72.72	71.70	-2.7	44,608	-0.01%
2021/07/26	32	70.58	33	70.74	71.20	-1	43,726	0.00%
2021/07/23	12	68.88	27	68.99	67.90	-15	43,313	-0.03%
2021/07/22	15	69.86	11	70.06	69.30	4	43,250	0.01%
2021/07/21	1	66.30	6.1	67.88	66.40	-5.1	43,084	-0.01%
2021/07/20	2	66.50	3	66.10	65.10	-1	44,059	0.00%
2021/07/19	5	67.12	6	67.40	67.10	-1	45,994	0.00%
2021/07/16	18	65.69	4	66.08	65.10	14	47,289	0.03%
2021/07/15	11	65.83	0	0.00	65.50	11	50,274	0.02%
2021/07/14	4	68.38	5	66.80	66.50	-1	51,027	0.00%
2021/07/13	50	70.43	50	69.62	67.10	0	50,995	0.00%
2021/07/12	13	66.02	23	66.27	67.70	-10	49,305	-0.02%
2021/07/09	4	64.25	4	64.25	63.90	0	48,631	0.00%
2021/07/08	22	65.35	14	65.33	64.20	8	49,415	0.02%
2021/07/07	13	64.18	63	63.51	65.70	-50	49,823	-0.10%
2021/07/06	2	61.60	10	61.60	60.70	-8	49,067	-0.02%
2021/07/05	13	62.54	3	62.20	62.00	10	50,883	0.02%
2021/07/02	3	59.30	6	60.72	61.30	-3	51,926	-0.01%
2021/07/01	15	59.92	3	59.80	58.80	12	52,148	0.02%
2021/06/30	16	61.89	3	61.80	61.10	13	51,772	0.03%
2021/06/29	3	62.27	20	62.63	62.00	-17	51,477	-0.03%
2021/06/28	16	60.91	25	61.26	61.00	-9	50,641	-0.02%
2021/06/25	68	62.39	29	62.36	60.90	39	50,287	0.08%
2021/06/24	29	63.22	108	63.35	62.80	-79	49,465	-0.16%	大賣/
2021/06/23	30	61.55	49.4	62.75	64.50	-19.4	48,366	-0.04%
2021/06/22	111	59.61	71	61.29	59.60	40	46,598	0.09%	大買/
2021/06/21	27	58.79	25.3	58.51	59.20	1.7	45,198	0.00%
2021/06/18	31	58.84	26	58.92	58.00	5	44,400	0.01%
2021/06/17	10	55.60	26	55.16	56.50	-16	42,212	-0.04%
2021/06/16	5	53.66	1	55.00	53.20	4	41,615	0.01%
2021/06/15	9	53.74	6	55.13	54.50	3	41,494	0.01%
2021/06/11	3	53.97	1	53.90	53.70	2	41,405	0.00%
2021/06/10	11	55.48	7.2	56.54	55.10	3.8	41,386	0.01%
2021/06/09	2	55.10	19	55.28	54.50	-17	40,538	-0.04%
2021/06/08	12	54.28	15	54.90	53.40	-3	39,603	-0.01%
2021/06/07	21.2	51.29	26	51.23	52.30	-4.8	38,610	-0.01%
2021/06/04	19	52.20	12	51.50	51.50	7	38,533	0.02%
2021/06/03	9	51.92	12	52.37	52.70	-3	38,248	-0.01%
2021/06/02	4	51.73	9	51.08	50.70	-5	37,984	-0.01%
2021/06/01	9	51.99	3	51.60	51.60	6	37,889	0.02%
2021/05/28	8	51.15	9	51.54	50.80	-1	37,541	0.00%
2021/05/27	4	49.76	4	50.10	50.00	0	37,595	0.00%
2021/05/26	24	51.13	10	49.74	49.65	14	38,069	0.04%
2021/05/25	3	48.65	13	47.58	49.35	-10	37,991	-0.03%
2021/05/24	7	44.84	4	45.00	44.90	3	37,818	0.01%
2021/05/21	5	43.98	6	43.86	44.10	-1	37,958	0.00%
2021/05/20	11	44.19	5	43.74	42.90	6	38,330	0.02%
2021/05/19	4	44.86	1	45.55	45.55	3	38,318	0.01%
2021/05/18	5	43.69	4	44.25	45.15	1	38,251	0.00%
2021/05/17	1	42.00	10	44.45	41.35	-9	38,136	-0.02%
2021/05/14	17	46.95	12	45.06	44.45	5	37,652	0.01%
2021/05/13	10	46.03	9	45.92	46.10	1	37,223	0.00%
2021/05/12	24	46.95	24	46.87	45.20	0	36,716	0.00%
2021/05/11	8	48.74	2	48.10	48.10	6	35,969	0.02%
2021/05/10	8	51.85	10	52.06	51.50	-2	35,516	-0.01%
2021/05/07	8	53.53	14	53.34	54.70	-6	35,156	-0.02%
2021/05/06	11	51.77	0	0.00	51.20	11	34,824	0.03%
2021/05/05	13	52.82	15	53.85	51.80	-2	34,990	-0.01%
2021/05/04	37	54.21	40	53.56	55.20	-3	34,372	-0.01%
2021/05/03	12	56.36	8	58.14	54.90	4	33,362	0.01%
2021/04/29	15	58.05	41	57.61	58.00	-26	32,885	-0.08%
2021/04/28	13	57.44	20.1	57.91	56.90	-7.1	32,626	-0.02%
2021/04/27	35	56.74	16	57.29	56.10	19	32,409	0.06%
2021/04/26	55	60.34	41	59.27	58.80	14	31,778	0.04%
2021/04/23	41.1	57.48	86.3	57.65	58.30	-45.2	30,344	-0.15%
2021/04/22	103	56.17	59.1	56.64	53.00	43.9	29,151	0.15%	大買/
2021/04/21	70.1	56.54	85	56.82	56.40	-14.9	27,746	-0.05%
2021/04/20	1	50.20	12	51.14	52.90	-11	24,892	-0.04%
2021/04/19	17	47.18	13	47.95	48.15	4	23,884	0.02%
2021/04/16	12.1	46.71	21	46.78	46.15	-9	23,470	-0.04%
2021/04/15	23	46.35	36	46.12	46.50	-13	23,342	-0.06%
2021/04/14	28	46.32	30	48.22	46.55	-2	23,124	-0.01%
2021/04/13	9	50.23	46.2	50.56	48.20	-37.2	22,165	-0.17%
2021/04/12	21	49.42	14	49.11	48.60	7	20,842	0.03%
2021/04/09	44.3	49.02	38	48.54	48.55	6.3	20,153	0.03%
2021/04/08	7	45.57	39	46.43	48.00	-32	18,280	-0.18%
2021/04/07	11	43.33	4.1	43.41	43.65	6.9	17,193	0.04%
2021/04/06	6	42.40	1	42.30	42.45	5	17,560	0.03%
2021/04/01	5	41.74	1	41.60	41.75	4	17,712	0.02%
2021/03/31	0	0.00	7	42.14	42.20	-7	17,669	-0.04%
2021/03/30	2	41.55	0	0.00	41.25	2	17,764	0.01%
2021/03/29	5	41.34	20	41.55	41.60	-15	18,033	-0.08%
2021/03/26	24	40.95	1	41.10	41.15	23	18,784	0.12%
2021/03/25	2	41.05	2	41.05	41.05	0	18,873	0.00%
2021/03/24	1	41.05	20	41.15	41.00	-19	19,006	-0.10%
2021/03/23	2	41.50	0	0.00	41.15	2	19,321	0.01%
2021/03/22	5	41.50	1	42.25	41.60	4	19,501	0.02%
2021/03/19	6	41.68	0	0.00	41.55	6	19,841	0.03%
2021/03/18	8	42.71	5	42.95	42.20	3	20,037	0.01%
2021/03/17	23	43.20	5	42.75	43.00	18	20,750	0.09%
2021/03/16	21	42.40	19	42.71	43.30	2	21,165	0.01%
2021/03/15	5	41.55	1	41.45	41.55	4	23,087	0.02%
2021/03/12	4	41.14	0	0.00	41.25	4	24,180	0.02%
2021/03/11	3	40.68	1	40.65	41.15	2	25,079	0.01%
2021/03/10	10	40.80	1	41.25	40.30	9	27,227	0.03%
2021/03/09	3	40.73	0	0.00	40.80	3	28,202	0.01%
2021/03/08	8	41.69	2	41.60	41.60	6	28,620	0.02%
2021/03/05	5	41.35	1	41.35	40.85	4	29,173	0.01%
2021/03/03	8	42.40	1	42.30	42.45	7	29,771	0.02%
2021/03/02	6	44.82	10	45.41	43.20	-4	29,757	-0.01%
2021/02/26	16	45.55	5	44.97	44.80	11	29,441	0.04%
2021/02/25	14	45.49	44	45.34	46.50	-30	28,947	-0.10%
2021/02/24	4	44.20	1	44.05	42.90	3	28,334	0.01%
2021/02/23	32	43.62	13	43.65	43.40	19	28,170	0.07%
2021/02/22	83	44.05	108	43.65	43.50	-25	27,996	-0.09%	大賣/
2021/02/19	13	42.77	0	0.00	43.25	13	27,507	0.05%
2021/02/18	23	41.76	6	42.26	42.45	17	27,405	0.06%
2021/02/17	1	41.05	3	40.28	40.90	-2	27,170	-0.01%
2021/02/05	0	0.00	1	39.00	38.65	-1	26,937	0.00%
2021/02/03	1	39.90	0	0.00	39.40	1	26,883	0.00%
2021/02/02	2	39.70	2	39.68	39.70	0	26,830	0.00%
2021/01/29	1	41.25	21	40.50	40.00	-20	26,700	-0.07%
2021/01/28	5	40.89	3	41.10	41.00	2	26,567	0.01%
2021/01/27	26	42.07	1	41.15	41.45	25	26,466	0.09%
2021/01/26	1	39.85	0	0.00	40.20	1	25,920	0.00%
2021/01/22	2	39.68	4	40.31	40.45	-2	25,767	-0.01%
2021/01/21	2	40.00	15	39.19	38.35	-13	25,526	-0.05%
2021/01/20	18	40.89	15.1	39.82	39.20	2.9	25,271	0.01%
2021/01/19	5	43.70	0	0.00	42.95	5	24,844	0.02%
2021/01/18	9	43.08	52	43.51	43.45	-43	24,675	-0.17%
2021/01/15	33	44.27	42	44.40	43.85	-9	24,390	-0.04%
2021/01/14	31	43.37	1	44.05	43.35	30	23,214	0.13%
2021/01/13	6	43.05	10	43.25	43.20	-4	22,781	-0.02%
2021/01/11	31	42.89	3	42.85	42.95	28	22,159	0.13%
2021/01/08	0	0.00	1	41.65	42.00	-1	22,102	0.00%
2021/01/07	9	42.47	7	42.34	42.00	2	22,321	0.01%
2021/01/06	7	41.45	3	41.55	41.55	4	22,178	0.02%
2021/01/05	1	42.15	13	41.81	42.25	-12	21,936	-0.05%
2021/01/04	4	42.85	4	42.58	41.80	0	21,825	0.00%
2020/12/31	2	43.05	4	43.23	42.80	-2	21,588	-0.01%
2020/12/30	16	44.06	9	43.98	43.65	7	21,398	0.03%
2020/12/29	10	44.07	9	44.17	43.90	1	21,047	0.00%
2020/12/28	6	41.55	8	42.57	42.65	-2	20,134	-0.01%
2020/12/25	2	42.03	3	41.95	41.70	-1	19,751	-0.01%
2020/12/24	5	42.37	5	42.24	42.20	0	19,574	0.00%
2020/12/23	4	42.75	1	43.00	42.60	3	19,383	0.02%
2020/12/22	36	43.84	32	43.43	41.80	4	19,094	0.02%
2020/12/21	7	40.99	1	41.50	41.50	6	18,269	0.03%
2020/12/18	11	41.14	10	41.19	41.10	1	18,105	0.01%
2020/12/17	8	41.42	21	42.19	41.10	-13	17,956	-0.07%
2020/12/16	13	42.52	13	42.46	42.50	0	17,643	0.00%
2020/12/15	27	43.13	29	43.30	41.60	-2	17,424	-0.01%
2020/12/14	3	43.48	1	43.40	43.40	2	17,103	0.01%
2020/12/11	42	44.22	19.3	44.29	44.25	22.8	16,861	0.13%
2020/12/10	8	44.79	22	44.45	44.05	-14	15,993	-0.09%
2020/12/09	75.1	46.97	66	46.83	45.70	9.1	15,207	0.06%
2020/12/08	13	44.29	15.3	45.07	45.70	-2.3	13,020	-0.02%
2020/12/07	17.6	44.27	57.3	43.86	43.05	-39.7	11,934	-0.33%
2020/12/04	57	43.28	53	43.62	44.30	4	11,044	0.04%
2020/12/03	25.3	41.68	36	42.41	42.55	-10.7	8,896	-0.12%
2020/12/02	53	39.20	2	39.35	38.70	51	8,094	0.63%
2020/12/01	2.5	39.14	14	39.27	38.70	-11.5	7,662	-0.15%
2020/11/30	23.5	38.37	27	38.45	37.75	-3.5	7,067	-0.05%
2020/11/27	1	36.18	13	36.20	36.20	-12	6,504	-0.18%
2020/11/26	3	36.20	12	36.05	36.25	-9	6,560	-0.14%
2020/11/25	2	35.10	38	35.01	35.25	-36	6,471	-0.56%
2020/11/24	3	35.80	12	36.07	35.40	-9	6,440	-0.14%
2020/11/23	11.7	35.71	6	35.13	35.95	5.7	6,216	0.09%
2020/11/20	0.5	34.10	2	34.30	34.35	-1.5	5,793	-0.03%
2020/11/19	18	33.95	1	34.05	33.85	17	5,733	0.30%
2020/11/18	0	0.00	14	33.45	33.40	-14	5,645	-0.25%
2020/11/17	18	33.86	5	33.49	33.50	13	5,675	0.23%
2020/11/16	34	33.01	0	0.00	33.15	34	5,760	0.59%
2020/11/13	0	0.00	0.2	32.60	32.80	-0.2	5,827	0.00%
2020/11/12	2	32.70	0	0.00	32.55	2	6,027	0.03%
2020/11/11	0	0.00	1	33.05	32.85	-1	6,233	-0.02%
2020/11/10	0	0.00	0.6	32.55	32.55	-0.6	6,234	-0.01%
2020/11/05	1	32.70	0	0.00	32.70	1	6,374	0.02%
2020/10/30	0	0.00	1	31.65	31.65	-1	6,946	-0.01%
2020/10/28	1	33.50	0	0.00	32.85	1	7,182	0.01%
2020/10/23	1	34.00	3	33.90	33.90	-2	8,170	-0.02%
2020/10/22	3	34.80	11	34.73	34.20	-8	8,650	-0.09%
2020/10/19	2	34.50	0	0.00	34.50	2	8,956	0.02%
2020/10/16	13	35.07	12	34.75	34.50	1	8,991	0.01%
2020/10/15	21	35.61	15	35.75	35.60	6	8,927	0.07%
2020/10/14	0	0.00	1	34.00	34.25	-1	8,613	-0.01%
2020/10/12	2	33.85	10	33.55	33.50	-8	8,986	-0.09%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/05	0	0.00	1	34.35	34.10	-1	9,303	-0.01%
2020/09/28	2	33.93	1	34.35	33.90	1	9,959	0.01%
2020/09/25	2	33.13	1	33.10	33.25	1	10,610	0.01%
2020/09/24	3	33.65	2	33.85	33.35	1	11,107	0.01%
2020/09/18	1	35.70	1	35.80	35.75	0	11,133	0.00%
2020/09/17	5	35.76	1	36.20	36.10	4	11,111	0.04%
2020/09/16	0	0.00	3	35.70	35.45	-3	10,976	-0.03%
2020/09/14	1	35.15	0	0.00	35.10	1	11,011	0.01%
2020/09/11	0	0.00	2	35.45	35.05	-2	11,033	-0.02%
2020/09/10	1	35.85	0	0.00	35.45	1	11,042	0.01%
2020/09/09	0	0.00	18	34.86	35.90	-18	11,088	-0.16%
2020/09/08	12	35.17	20	35.20	35.25	-8	11,062	-0.07%
2020/09/07	7	36.45	3	36.77	35.50	4	11,222	0.04%
2020/09/04	10.5	35.63	14	34.92	36.00	-3.5	10,950	-0.03%
2020/09/03	12	35.75	14	35.91	35.35	-2	10,853	-0.02%
2020/09/02	14.5	35.31	22	35.55	35.60	-7.5	10,878	-0.07%
2020/09/01	9	34.71	4	34.59	34.85	5	11,131	0.04%
2020/08/31	16	34.68	3	34.78	34.80	13	10,967	0.12%
2020/08/28	1	34.65	0	0.00	34.40	1	10,840	0.01%
2020/08/27	2	34.88	2	35.25	35.15	0	10,857	0.00%
2020/08/26	2	33.95	0	0.00	33.90	2	10,986	0.02%
2020/08/21	1	33.55	0	0.00	33.65	1	11,014	0.01%
2020/08/20	3	33.47	3	33.10	33.00	0	11,012	0.00%
2020/08/18	1	37.20	4	36.80	36.45	-3	10,844	-0.03%
2020/08/17	1	35.90	4	36.30	36.85	-3	10,705	-0.03%
2020/08/11	1	35.95	0	0.00	35.40	1	10,619	0.01%
2020/08/07	5	36.37	0	0.00	35.75	5	10,730	0.05%
2020/08/06	2	37.15	4	37.20	37.45	-2	10,749	-0.02%
2020/08/05	10	37.10	0	0.00	36.90	10	10,688	0.09%
2020/07/31	46	37.12	29	37.61	37.15	17	10,441	0.16%
2020/07/30	0	0.00	5	35.85	36.35	-5	9,654	-0.05%
2020/07/29	1	35.80	1	35.50	35.50	0	9,631	0.00%
2020/07/28	13	36.13	2	35.70	35.65	11	9,736	0.11%
2020/07/27	3	35.35	5	35.10	35.25	-2	9,497	-0.02%
2020/07/24	2	34.55	0	0.00	34.25	2	9,370	0.02%
2020/07/23	3	35.43	3	34.85	34.85	0	9,367	0.00%
2020/07/22	5	35.30	0	0.00	35.05	5	9,487	0.05%
2020/07/21	0	0.00	3	35.00	34.85	-3	9,454	-0.03%
2020/07/20	1	34.50	0	0.00	34.50	1	9,423	0.01%
2020/07/17	2	35.10	0	0.00	34.85	2	9,443	0.02%
2020/07/16	0	0.00	1	35.20	35.60	-1	9,483	-0.01%
2020/07/15	0	0.00	2	33.83	34.20	-2	9,227	-0.02%
2020/07/14	0	0.00	2	34.05	33.50	-2	9,231	-0.02%
2020/07/13	0	0.00	2	34.15	34.30	-2	9,247	-0.02%
2020/07/10	3	35.72	3	35.70	35.55	0	9,270	0.00%
2020/07/09	3	36.95	1	36.70	36.70	2	9,162	0.02%
2020/07/08	1	37.30	1	37.40	37.20	0	9,011	0.00%
2020/07/07	8	37.00	8	36.84	37.00	0	8,909	0.00%
2020/07/06	30	38.48	53.5	38.89	38.55	-23.5	8,697	-0.27%
2020/07/03	13	35.62	5	36.05	36.45	8	8,188	0.10%
2020/07/01	0	0.00	10	33.95	33.80	-10	7,699	-0.13%
2020/06/30	0	0.00	10	33.60	33.40	-10	7,723	-0.13%
2020/06/24	1	33.60	1	33.30	33.30	0	7,783	0.00%
2020/06/23	1	33.55	1	33.55	33.55	0	7,879	0.00%
2020/06/22	21	33.75	1	33.60	33.50	20	7,964	0.25%
2020/06/19	3	33.92	1	33.60	33.60	2	8,082	0.02%
2020/06/16	0	0.00	20	33.90	33.95	-20	8,149	-0.25%
2020/06/15	2	33.70	2	33.40	33.30	0	8,200	0.00%
2020/06/12	0	0.00	12	33.88	34.15	-12	8,265	-0.15%
2020/06/11	30	33.45	10	33.70	32.75	20	8,149	0.25%
2020/06/10	10	33.70	0	0.00	33.70	10	8,183	0.12%
2020/06/09	1	34.00	0	0.00	33.90	1	8,370	0.01%
2020/06/08	10	35.55	2	35.20	34.85	8	8,405	0.10%
2020/06/04	2	34.15	5	34.11	33.60	-3	8,147	-0.04%
2020/06/03	0	0.00	2	34.20	34.15	-2	8,189	-0.02%
2020/06/02	4	34.36	5	34.53	34.55	-1	8,115	-0.01%
2020/06/01	0	0.00	5	33.60	33.60	-5	7,927	-0.06%
2020/05/28	0	0.00	8	33.55	33.10	-8	8,140	-0.10%
2020/05/26	1	33.80	2	34.15	33.50	-1	8,744	-0.01%
2020/05/25	1	33.05	5	32.84	33.70	-4	8,973	-0.04%
2020/05/22	1	33.50	0	0.00	32.60	1	8,967	0.01%
2020/05/20	1	33.30	3	33.65	33.55	-2	9,054	-0.02%
2020/05/19	0	0.00	1	32.80	33.20	-1	9,104	-0.01%
2020/05/18	3	32.95	0	0.00	32.40	3	9,309	0.03%
2020/05/15	2	33.63	0	0.00	33.45	2	9,366	0.02%
2020/05/14	19	34.45	49	34.28	33.70	-30	9,582	-0.31%
2020/05/13	52	34.05	24	34.23	34.40	28	9,598	0.29%
2020/05/12	4	33.66	8	33.69	33.40	-4	9,448	-0.04%
2020/05/11	1	32.90	0	0.00	33.05	1	9,464	0.01%
2020/05/08	1	33.40	7	33.29	32.70	-6	9,395	-0.06%
2020/05/07	14	32.83	16	32.69	32.70	-2	9,277	-0.02%
2020/05/05	8	32.66	221	32.97	32.55	-213	9,207	-2.31%	大賣/鉅額交易
2020/05/04	199	32.40	27	32.69	32.85	172	9,141	1.88%	大買/鉅額交易
2020/04/30	3	31.88	12	32.44	32.70	-9	8,989	-0.10%
2020/04/29	15	30.93	0	0.00	30.90	15	8,825	0.17%
2020/04/28	3	31.35	2	31.30	30.95	1	8,819	0.01%
2020/04/27	52	30.51	0	0.00	30.70	52	8,850	0.59%
2020/04/24	13	29.40	10	29.35	29.40	3	8,714	0.03%
2020/04/22	0	0.00	30	28.60	29.05	-30	8,702	-0.34%
2020/04/21	7	28.82	0	0.00	28.75	7	8,808	0.08%
2020/04/17	0	0.00	30	29.05	28.80	-30	8,765	-0.34%
2020/04/15	0	0.00	2	29.05	29.05	-2	8,664	-0.02%
2020/04/14	60	28.63	1	28.65	28.65	59	8,655	0.68%
2020/04/10	2	28.25	2	28.30	28.30	0	8,761	0.00%
2020/04/09	0	0.00	107	28.43	28.45	-107	9,015	-1.19%	大賣/鉅額交易
2020/04/08	5	28.70	5	28.70	28.90	0	9,001	0.00%
2020/04/07	32	27.25	0	0.00	27.30	32	8,905	0.36%
2020/04/06	20	26.50	0	0.00	26.60	20	9,145	0.22%
2020/04/01	20	25.68	31	26.18	26.15	-11	9,526	-0.12%
2020/03/31	6	26.00	0	0.00	25.95	6	9,491	0.06%
2020/03/27	12	25.69	10	26.80	25.60	2	9,646	0.02%
2020/03/25	10	25.80	2	25.75	26.00	8	9,519	0.08%
2020/03/24	0	0.00	1	24.00	23.90	-1	9,452	-0.01%
2020/03/23	0	0.00	1	23.20	22.60	-1	9,873	-0.01%
2020/03/18	50	25.90	0	0.00	25.05	50	10,011	0.50%
2020/03/17	1	25.30	15	24.60	25.05	-14	10,270	-0.14%
2020/03/13	1	27.90	0	0.00	27.90	1	10,206	0.01%
2020/03/11	0	0.00	1	33.25	32.40	-1	10,010	-0.01%
2020/03/10	20	32.88	20	33.15	33.05	0	10,412	0.00%
2020/03/05	1	35.45	3	35.20	35.20	-2	10,574	-0.02%
2020/03/04	3	34.85	53	34.95	34.85	-50	10,516	-0.48%
2020/03/03	50	35.97	0	0.00	35.15	50	10,472	0.48%
2020/03/02	4	35.21	0	0.00	35.50	4	10,424	0.04%
2020/02/27	2	34.80	6	36.63	34.15	-4	10,167	-0.04%
2020/02/26	0	0.00	2	36.00	36.00	-2	9,735	-0.02%
2020/02/25	1	34.95	1	35.05	35.15	0	9,448	0.00%
2020/02/21	1	35.25	2	35.20	35.40	-1	9,348	-0.01%
2020/02/20	0	0.00	10	35.55	35.00	-10	9,230	-0.11%
2020/02/19	10	35.31	3	35.43	35.30	7	9,113	0.08%
2020/02/18	100	34.81	90	34.57	34.65	10	8,882	0.11%
2020/02/17	22	34.76	42	34.72	34.65	-20	8,773	-0.23%
2020/02/14	13	33.78	10	34.15	34.00	3	8,475	0.04%
2020/02/13	10	33.85	11	33.57	33.50	-1	8,308	-0.01%
2020/02/12	21	33.27	0	0.00	33.60	21	8,348	0.25%
2020/02/05	0	0.00	1	32.05	31.80	-1	8,800	-0.01%
2020/02/04	0	0.00	2	31.83	32.10	-2	8,800	-0.02%
2020/02/03	3	30.95	41.5	30.52	31.20	-38.5	8,871	-0.43%
2020/01/31	0	0.00	1	32.50	32.50	-1	8,827	-0.01%
2020/01/30	1	32.30	4	32.35	32.25	-3	9,107	-0.03%
2020/01/20	1	35.80	1	35.80	35.80	0	9,084	0.00%
2020/01/16	1	35.65	0	0.00	35.45	1	9,526	0.01%
2020/01/15	5	35.50	1	35.90	35.55	4	9,835	0.04%
2020/01/14	2	35.50	1	35.50	35.40	1	9,947	0.01%
2020/01/08	0	0.00	1	34.35	34.00	-1	11,063	-0.01%
2020/01/07	0	0.00	15	34.80	34.80	-15	11,090	-0.14%
2020/01/03	22	37.57	37	36.73	36.25	-15	11,149	-0.13%
2020/01/02	6	37.05	0	0.00	36.90	6	10,906	0.06%
2019/12/31	4	36.50	0	0.00	36.35	4	10,825	0.04%
2019/12/30	26	37.22	5	37.22	37.10	21	10,750	0.20%
2019/12/27	2.2	37.07	4	37.03	37.30	-1.8	10,473	-0.02%
2019/12/26	0.7	35.85	0	0.00	35.80	0.7	10,121	0.01%
2019/12/25	1	36.00	2	36.40	36.10	-1	10,177	-0.01%
2019/12/20	0	0.00	1	36.15	35.90	-1	10,247	-0.01%
2019/12/19	12	36.15	12	35.87	35.90	0	10,473	0.00%
2019/12/18	44	37.11	39	36.41	36.30	5	10,454	0.05%
2019/12/17	12	36.45	2	36.28	36.60	10	10,055	0.10%
2019/12/16	0	0.00	2	36.15	36.05	-2	10,068	-0.02%
2019/12/13	1	35.50	2	35.88	35.60	-1	9,918	-0.01%
2019/12/12	7	36.54	6	36.65	35.50	1	9,803	0.01%
2019/12/11	0	0.00	5	35.35	35.50	-5	9,404	-0.05%
2019/12/10	0	0.00	1	35.65	35.75	-1	9,363	-0.01%
2019/12/06	4	35.89	5	35.22	35.55	-1	9,233	-0.01%
2019/12/05	5	35.49	5	35.46	35.25	0	9,090	0.00%
2019/12/04	0	0.00	3	34.62	34.85	-3	8,701	-0.03%
2019/12/03	20	33.10	20.1	33.10	33.10	-0.1	8,310	0.00%
2019/12/02	1	33.15	0	0.00	33.05	1	8,328	0.01%
2019/11/27	1	33.70	1	34.10	34.10	0	8,529	0.00%
2019/11/26	0	0.00	3	33.30	33.35	-3	8,500	-0.04%
2019/11/25	1	33.05	2	33.30	33.05	-1	8,682	-0.01%
2019/11/22	9	33.30	1	33.20	33.05	8	8,719	0.09%
2019/11/21	23	32.91	27	33.14	33.25	-4	8,766	-0.05%
2019/11/20	4	33.23	0	0.00	33.15	4	8,779	0.05%
2019/11/19	2	33.35	0	0.00	33.60	2	8,826	0.02%
2019/11/13	1	33.60	2	33.40	33.25	-1	9,090	-0.01%
2019/11/12	0	0.00	6	33.42	33.60	-6	9,106	-0.07%
2019/11/11	5	33.07	0	0.00	33.00	5	9,114	0.05%
2019/11/08	2	34.45	1	34.40	34.30	1	9,043	0.01%
2019/11/07	2	35.50	8	35.46	35.05	-6	9,033	-0.07%
2019/11/06	2	36.18	2	36.10	35.75	0	9,078	0.00%
2019/11/05	4	36.45	4	36.15	36.00	0	8,993	0.00%
2019/11/04	0	0.00	1	36.00	35.80	-1	8,863	-0.01%
2019/11/01	11	35.57	0	0.00	35.70	11	8,740	0.13%
2019/10/30	0	0.00	6	35.80	35.80	-6	8,690	-0.07%
2019/10/29	9	36.41	8	36.50	36.05	1	8,683	0.01%
2019/10/28	9	35.87	3	35.80	35.60	6	8,555	0.07%
2019/10/25	16	36.26	27	35.55	35.50	-11	8,580	-0.13%
2019/10/23	2	36.50	0	0.00	36.35	2	8,296	0.02%
2019/10/22	8	36.51	6	36.15	36.15	2	8,261	0.02%
2019/10/21	19	36.11	19	36.06	36.30	0	8,106	0.00%
2019/10/18	8	34.59	32	34.10	34.80	-24	7,458	-0.32%
2019/10/17	31	33.48	1	33.55	33.45	30	7,237	0.41%
2019/10/15	0	0.00	20	34.15	33.40	-20	7,326	-0.27%
2019/10/14	20	33.80	0	0.00	33.75	20	7,233	0.28%
2019/10/08	0	0.00	2	33.10	32.90	-2	7,118	-0.03%
2019/10/04	2	34.45	0	0.00	33.85	2	7,280	0.03%
2019/10/03	27	33.83	20	34.00	34.10	7	7,323	0.10%
2019/10/02	1	33.85	6	33.98	33.90	-5	7,419	-0.07%
2019/10/01	1	34.10	0	0.00	34.60	1	7,428	0.01%
2019/09/27	0	0.00	1	34.40	33.65	-1	7,471	-0.01%
2019/09/26	5	34.90	5	35.10	34.10	0	7,535	0.00%
2019/09/25	1	33.95	7	34.27	34.50	-6	7,686	-0.08%
2019/09/24	0	0.00	1	34.65	34.15	-1	7,755	-0.01%
2019/09/23	0	0.00	2	33.60	33.75	-2	7,525	-0.03%
2019/09/20	0	0.00	40	33.45	33.45	-40	7,554	-0.53%
2019/09/19	8	33.45	1	33.35	33.50	7	7,653	0.09%
2019/09/18	1	32.65	2	32.60	32.55	-1	7,571	-0.01%
2019/09/17	0	0.00	1	32.55	32.50	-1	7,640	-0.01%
2019/09/16	0	0.00	1	32.15	32.20	-1	7,696	-0.01%
2019/09/12	2	32.40	2	32.50	32.20	0	7,842	0.00%
2019/09/11	0	0.00	1	31.90	31.90	-1	7,914	-0.01%
2019/09/10	20	31.90	0	0.00	31.90	20	8,037	0.25%
2019/09/09	1	32.70	0	0.00	32.35	1	8,377	0.01%
2019/09/06	0	0.00	6	32.98	32.90	-6	8,430	-0.07%
2019/09/05	2	32.90	1	33.00	32.90	1	8,426	0.01%
2019/09/04	21	32.85	5	32.74	32.85	16	8,683	0.18%
2019/09/03	2	32.50	0	0.00	32.50	2	8,754	0.02%
2019/09/02	1	32.55	2	32.70	32.70	-1	8,710	-0.01%
2019/08/30	0	0.00	10	32.65	32.10	-10	8,713	-0.11%
2019/08/29	12	32.14	11	32.18	32.30	1	8,640	0.01%
2019/08/28	7	32.17	16	32.55	32.55	-9	8,568	-0.11%
2019/08/27	22	31.60	0	0.00	31.40	22	8,406	0.26%
2019/08/26	5	31.63	0	0.00	31.50	5	8,466	0.06%
2019/08/23	6	32.38	1	32.45	32.40	5	8,468	0.06%
2019/08/22	8	32.56	3	32.60	32.40	5	8,490	0.06%
2019/08/21	6	32.85	3	33.15	32.70	3	8,500	0.04%
2019/08/20	2	32.85	2	33.03	32.90	0	8,487	0.00%
2019/08/19	1	33.40	0	0.00	33.40	1	8,459	0.01%
2019/08/15	0	0.00	11	31.80	31.85	-11	8,490	-0.13%
2019/08/14	0	0.00	3	32.88	32.50	-3	8,552	-0.04%
2019/08/13	5	32.52	2	32.60	32.50	3	8,640	0.03%
2019/08/12	0	0.00	1	32.45	32.45	-1	8,721	-0.01%
2019/08/07	6	34.03	5	33.66	33.20	1	8,803	0.01%
2019/08/06	3	33.30	2	33.38	34.15	1	8,983	0.01%
2019/08/05	1	34.50	1	33.85	33.85	0	9,305	0.00%
2019/08/02	1	34.80	0	0.00	34.55	1	9,570	0.01%
2019/07/31	4	36.10	0	0.00	36.20	4	9,932	0.04%
2019/07/30	4	35.80	32	35.36	35.60	-28	9,958	-0.28%
2019/07/26	3	36.90	2	37.05	37.00	1	9,916	0.01%
2019/07/25	11	36.80	0	0.00	36.90	11	9,947	0.11%
2019/07/24	11	37.29	12	37.09	36.80	-1	10,024	-0.01%
2019/07/23	2	36.10	15	36.52	36.10	-13	10,242	-0.13%
2019/07/22	42	36.60	3	36.55	36.50	39	10,750	0.36%
2019/07/19	2	35.50	16	35.65	36.05	-14	11,077	-0.13%
2019/07/18	10	35.20	11	34.76	34.50	-1	11,053	-0.01%
2019/07/17	0	0.00	10	35.75	35.65	-10	11,077	-0.09%
2019/07/16	10	36.10	16	35.94	35.90	-6	11,708	-0.05%
2019/07/12	1	35.75	10	35.80	35.40	-9	12,082	-0.07%
2019/07/11	9	35.63	0	0.00	35.60	9	12,129	0.07%
2019/07/10	16	37.48	0	0.00	37.60	16	12,100	0.13%
2019/07/09	41	37.92	40	37.45	37.40	1	12,054	0.01%
2019/07/08	2	38.65	4	38.15	38.05	-2	12,117	-0.02%
2019/07/05	0	0.00	3	37.58	37.80	-3	12,158	-0.02%
2019/07/04	13	37.59	12	37.44	37.55	1	12,166	0.01%
2019/07/03	1	36.70	6	37.09	36.90	-5	12,483	-0.04%
2019/07/02	42	37.15	25	37.31	37.10	17	12,517	0.14%
2019/07/01	30	36.40	7	36.07	36.45	23	12,550	0.18%
2019/06/28	2	35.10	0	0.00	35.35	2	12,808	0.02%
2019/06/27	5	35.00	7	35.18	35.15	-2	13,119	-0.02%
2019/06/26	31	34.53	31	34.69	34.70	0	13,074	0.00%
2019/06/25	12	35.44	0	0.00	35.30	12	13,030	0.09%
2019/06/24	0	0.00	2	36.00	36.00	-2	12,960	-0.02%
2019/06/21	1	35.80	18	35.41	35.05	-17	12,923	-0.13%
2019/06/20	7	35.73	2	36.25	35.70	5	12,880	0.04%
2019/06/19	0	0.00	42	35.40	35.55	-42	12,826	-0.33%
2019/06/18	3	35.48	34	35.15	35.05	-31	12,825	-0.24%
2019/06/17	48	35.95	26	35.75	35.50	22	12,844	0.17%
2019/06/13	1	34.25	23	34.24	34.25	-22	12,543	-0.18%
2019/06/12	23	34.85	2	34.90	34.60	21	12,564	0.17%
2019/06/11	0	0.00	2	33.95	34.05	-2	12,406	-0.02%
2019/06/10	1	33.20	3	33.35	33.25	-2	12,391	-0.02%
2019/06/06	0	0.00	1	32.75	32.80	-1	12,525	-0.01%
2019/06/05	2	33.85	3	33.82	33.10	-1	12,542	-0.01%
2019/06/04	4	33.23	0	0.00	33.50	4	12,606	0.03%
2019/06/03	0	0.00	4	33.00	33.25	-4	12,833	-0.03%
2019/05/31	0	0.00	4	33.71	33.50	-4	13,007	-0.03%
2019/05/30	0	0.00	7	32.80	33.15	-7	13,059	-0.05%
2019/05/28	1	32.65	0	0.00	32.95	1	13,695	0.01%
2019/05/27	1	33.10	0	0.00	32.90	1	14,182	0.01%
2019/05/23	63	33.07	0	0.00	33.30	63	14,617	0.43%
2019/05/22	3	34.40	0	0.00	33.90	3	14,824	0.02%
2019/05/21	0	0.00	1	33.00	33.90	-1	15,197	-0.01%
2019/05/17	3	34.50	1	33.85	33.80	2	15,570	0.01%
2019/05/15	31	35.38	10	34.90	34.90	21	16,886	0.12%
2019/05/14	23	34.42	2	32.48	35.25	21	17,494	0.12%
2019/05/13	24	34.69	35	33.70	33.80	-11	17,719	-0.06%
2019/05/10	5	37.19	4	37.36	36.60	1	17,580	0.01%
2019/05/09	8	38.34	107	37.65	37.25	-99	17,423	-0.57%	大賣/
2019/05/08	2	38.83	5	38.91	38.90	-3	17,313	-0.02%
2019/05/07	1	38.50	0	0.00	38.40	1	17,407	0.01%
2019/05/06	3	38.27	1	38.80	38.15	2	17,976	0.01%
2019/05/03	2	39.28	4	39.54	39.35	-2	17,943	-0.01%
2019/05/02	1	39.10	1	39.15	38.90	0	17,968	0.00%
2019/04/30	2	38.45	0	0.00	39.05	2	18,100	0.01%
2019/04/29	35	39.09	5	40.14	38.55	30	17,988	0.17%
2019/04/26	12	40.39	29	40.67	41.15	-17	17,730	-0.10%
2019/04/25	4	39.30	19	40.53	40.55	-15	17,250	-0.09%
2019/04/24	5	39.60	6	39.50	39.40	-1	16,889	-0.01%
2019/04/23	0	0.00	25	38.65	39.00	-25	16,911	-0.15%
2019/04/22	135	40.40	49	40.72	39.25	86	17,008	0.51%	大買/
2019/04/19	5	38.37	4	38.65	39.00	1	16,563	0.01%
2019/04/18	3	38.58	7	39.01	37.85	-4	16,598	-0.02%
2019/04/17	3	38.40	20	38.30	38.25	-17	16,622	-0.10%
2019/04/16	6	37.85	11	37.86	38.05	-5	16,677	-0.03%
2019/04/15	8	37.41	1	37.45	37.30	7	16,926	0.04%
2019/04/12	42	37.53	10	37.50	37.25	32	17,317	0.18%
2019/04/11	34	38.69	50	38.36	38.10	-16	17,415	-0.09%
2019/04/10	2	39.23	0	0.00	39.35	2	17,356	0.01%
2019/04/09	17	40.19	17	39.91	39.60	0	17,404	0.00%
2019/04/08	2	39.50	16	39.58	39.30	-14	17,317	-0.08%
2019/04/03	30	39.33	4	39.59	39.20	26	17,378	0.15%
2019/04/02	28	39.03	42	39.12	39.45	-14	17,400	-0.08%
2019/04/01	4	38.14	21	37.90	37.90	-17	17,263	-0.10%
2019/03/29	1	36.80	0	0.00	36.90	1	17,149	0.01%
2019/03/28	2	36.95	0	0.00	36.55	2	17,823	0.01%
2019/03/27	0	0.00	1	37.00	36.80	-1	18,695	-0.01%
2019/03/26	2	37.10	10	36.90	36.90	-8	19,704	-0.04%
2019/03/25	2	36.28	1	36.55	36.70	1	20,382	0.00%
2019/03/22	3	37.20	1	37.05	37.10	2	20,597	0.01%
2019/03/21	14	37.30	18	37.09	36.75	-4	20,876	-0.02%
2019/03/20	5	37.05	0	0.00	37.10	5	21,208	0.02%
2019/03/19	0	0.00	10	36.53	36.45	-10	21,697	-0.05%
2019/03/18	15	36.23	9	36.46	36.25	6	22,043	0.03%
2019/03/15	16	36.86	6	36.99	36.70	10	22,301	0.04%
2019/03/14	1	36.70	0	0.00	36.45	1	22,583	0.00%
2019/03/12	2	37.75	0	0.00	37.35	2	23,411	0.01%
2019/03/11	1	37.65	2	37.35	37.30	-1	23,766	0.00%
2019/03/08	11	36.80	6	36.55	37.25	5	24,548	0.02%
2019/03/07	6	37.63	5	37.46	37.05	1	25,184	0.00%
2019/03/06	4	39.11	3	39.18	38.65	1	26,262	0.00%
2019/03/05	5	39.16	5	38.60	38.60	0	27,112	0.00%
2019/03/04	8	39.44	3	39.20	38.95	5	28,054	0.02%
2019/02/27	5	38.92	7	39.60	39.50	-2	28,110	-0.01%
2019/02/26	2	38.98	4	39.08	38.60	-2	28,202	-0.01%
2019/02/25	1	38.60	1	37.95	37.80	0	28,383	0.00%
2019/02/22	13	39.39	18	39.27	38.75	-5	29,437	-0.02%
2019/02/21	12	38.93	3	39.13	39.40	9	29,463	0.03%
2019/02/20	12	40.08	19	40.33	39.50	-7	29,489	-0.02%
2019/02/19	0	0.00	4	39.20	39.50	-4	29,660	-0.01%
2019/02/18	6	39.52	12	39.87	39.20	-6	30,192	-0.02%
2019/02/15	9	39.33	6	39.28	38.80	3	30,612	0.01%
2019/02/14	56	40.07	6	40.12	39.80	50	30,775	0.16%
2019/02/13	11	37.22	12	37.31	38.75	-1	30,306	0.00%
2019/02/12	19	35.11	21	34.97	35.25	-2	30,182	-0.01%
2019/02/11	7	34.54	42	34.33	34.35	-35	31,029	-0.11%
2019/01/30	1	33.95	0	0.00	33.40	1	31,892	0.00%
2019/01/29	14	33.46	1	33.40	33.40	13	32,202	0.04%
2019/01/28	25	34.76	5	34.31	34.25	20	32,566	0.06%
2019/01/25	15	33.89	32	34.32	34.30	-17	33,389	-0.05%
2019/01/24	2	32.58	1	32.75	32.65	1	34,287	0.00%
2019/01/23	2	32.18	2	32.40	32.25	0	34,578	0.00%
2019/01/22	5	32.60	0	0.00	32.60	5	34,995	0.01%
2019/01/21	10	32.50	10	32.23	32.20	0	35,430	0.00%
2019/01/18	10	31.45	10	31.85	32.20	0	35,828	0.00%
2019/01/17	0	0.00	55	32.06	32.00	-55	36,054	-0.15%
2019/01/16	0	0.00	2	32.48	32.60	-2	36,365	-0.01%
2019/01/15	56	32.07	0	0.00	32.05	56	36,476	0.15%
2019/01/14	5	31.66	14	32.24	31.85	-9	36,612	-0.02%
2019/01/11	40	33.81	27	33.73	32.95	13	36,713	0.04%
2019/01/10	24	33.69	13	33.77	33.40	11	36,865	0.03%
2019/01/09	2	33.00	2	33.40	33.40	0	37,074	0.00%
2019/01/08	14	33.21	14	33.47	33.35	0	37,626	0.00%
2019/01/07	2	32.95	4	33.16	33.55	-2	37,762	-0.01%
2019/01/04	1	30.80	3	31.33	31.50	-2	38,001	-0.01%
2019/01/03	14	32.92	3	33.45	32.00	11	37,814	0.03%
2019/01/02	5	33.65	0	0.00	33.50	5	38,184	0.01%
2018/12/28	0	0.00	14	33.50	33.50	-14	38,634	-0.04%
2018/12/27	12	34.32	1	33.75	33.50	11	39,107	0.03%
2018/12/25	9	33.31	9	33.49	33.40	0	39,341	0.00%
2018/12/24	10	33.79	3	33.85	34.40	7	39,312	0.02%
2018/12/22	13	34.53	16	34.42	34.65	-3	39,298	-0.01%
2018/12/21	10	34.34	17	34.26	35.45	-7	39,507	-0.02%
2018/12/20	12	33.56	6	33.17	33.60	6	39,119	0.02%
2018/12/19	33	35.91	43	35.72	35.20	-10	38,481	-0.03%
2018/12/18	49	38.72	48	38.45	37.60	1	38,498	0.00%
2018/12/17	1	40.40	1	40.90	40.50	0	38,648	0.00%
2018/12/14	5	41.32	8	41.09	40.70	-3	38,836	-0.01%
2018/12/13	13	42.10	2	41.90	42.30	11	38,818	0.03%
2018/12/12	19	42.01	15	41.89	41.85	4	38,745	0.01%
2018/12/11	9	40.98	4	41.60	40.55	5	38,901	0.01%
2018/12/10	3	40.92	13	40.29	41.45	-10	39,090	-0.03%
2018/12/07	19	41.13	11	41.29	40.90	8	39,058	0.02%
2018/12/06	29	39.92	22	39.88	40.15	7	39,164	0.02%
2018/12/05	14	42.19	15	42.07	41.90	-1	39,076	0.00%
2018/12/04	45	43.80	5	43.20	43.20	40	39,419	0.10%
2018/12/03	39	44.81	33	44.33	44.20	6	39,430	0.02%
2018/11/30	22	43.02	16	42.72	43.20	6	38,819	0.02%
2018/11/29	43	41.63	48	42.04	42.50	-5	38,225	-0.01%
2018/11/28	29	39.94	43	40.37	39.85	-14	37,146	-0.04%
2018/11/27	46	39.52	50	39.66	39.40	-4	36,504	-0.01%
2018/11/26	12	38.17	0	0.00	38.20	12	35,653	0.03%
2018/11/23	12	39.13	20	38.16	37.35	-8	35,760	-0.02%
2018/11/22	29	39.35	35	39.01	38.15	-6	35,578	-0.02%
2018/11/21	48	39.49	56	39.73	39.50	-8	35,256	-0.02%
2018/11/20	10	37.67	7	37.41	37.45	3	34,251	0.01%
2018/11/19	10	37.35	10	37.60	37.70	0	34,401	0.00%
2018/11/16	23	38.23	26	37.36	36.75	-3	34,265	-0.01%
2018/11/15	4	36.48	5	37.06	37.70	-1	33,749	0.00%
2018/11/14	13	37.68	26	38.31	37.00	-13	33,259	-0.04%
2018/11/13	22	37.30	12	37.62	38.35	10	32,871	0.03%
2018/11/12	25	37.24	45	37.50	37.80	-20	32,467	-0.06%
2018/11/09	28	36.64	25	36.67	37.00	3	32,209	0.01%
2018/11/08	44	36.94	29	36.46	36.25	15	31,899	0.05%
2018/11/07	6	34.30	8	34.84	35.80	-2	31,002	-0.01%
2018/11/06	2	32.83	0	0.00	32.55	2	30,328	0.01%
2018/11/05	0	0.00	7	33.36	34.05	-7	30,079	-0.02%
2018/11/02	4	32.81	12	33.26	33.30	-8	29,779	-0.03%
2018/11/01	54	33.40	54	33.32	32.75	0	29,018	0.00%
2018/10/31	1	31.10	3	31.37	31.40	-2	27,766	-0.01%
2018/10/30	5	28.60	7	27.84	28.55	-2	27,535	-0.01%
2018/10/29	0	0.00	14	27.53	28.65	-14	27,409	-0.05%
2018/10/26	14	26.59	9	27.11	26.05	5	27,322	0.02%
2018/10/25	6	26.60	3	27.13	26.55	3	27,120	0.01%
2018/10/24	21	30.88	10	30.40	29.50	11	26,849	0.04%
2018/10/23	9	31.67	5	31.35	31.35	4	26,639	0.02%
2018/10/19	4	31.74	3	32.13	32.35	1	26,568	0.00%
2018/10/18	15	33.97	15	33.67	33.25	0	26,457	0.00%
2018/10/17	2	34.05	0	0.00	33.10	2	26,349	0.01%
2018/10/16	10	33.75	17	33.89	33.25	-7	26,327	-0.03%
2018/10/15	3	31.73	2	31.95	32.00	1	26,269	0.00%
2018/10/12	16	32.32	22	31.56	31.85	-6	26,475	-0.02%
2018/10/11	1	31.90	4	32.05	31.80	-3	26,210	-0.01%
2018/10/09	23	35.39	22	35.74	35.30	1	26,240	0.00%
2018/10/08	18	36.04	19	36.36	35.15	-1	26,051	0.00%
2018/10/05	65	36.86	12	38.61	36.80	53	25,907	0.20%
2018/10/04	3	40.13	2	40.65	40.00	1	25,635	0.00%
2018/10/03	2	41.03	6	40.46	40.40	-4	25,839	-0.02%
2018/10/02	6	43.23	7	43.19	42.60	-1	26,084	0.00%
2018/10/01	4	43.04	4	43.21	43.20	0	26,286	0.00%
2018/09/28	28	43.17	31	43.20	43.50	-3	26,732	-0.01%
2018/09/27	21	43.87	22.4	42.39	42.20	-1.4	26,709	-0.01%
2018/09/26	39	44.00	22	44.01	43.80	17	27,040	0.06%
2018/09/25	43	44.81	37	44.75	44.15	6	26,956	0.02%
2018/09/21	27	43.01	32	43.69	43.85	-5	26,206	-0.02%
2018/09/20	7	41.61	6	41.04	40.75	1	25,600	0.00%
2018/09/19	0	0.00	3	41.50	40.20	-3	25,686	-0.01%
2018/09/18	13	41.03	15	41.25	40.95	-2	25,896	-0.01%
2018/09/17	10	42.12	11	42.13	42.40	-1	26,186	0.00%
2018/09/14	0	0.00	4	39.89	41.45	-4	25,773	-0.02%
2018/09/13	10	37.94	4	38.60	37.70	6	25,506	0.02%
2018/09/12	8	39.02	3	38.50	38.65	5	25,568	0.02%
2018/09/11	0	0.00	2	38.45	39.60	-2	25,723	-0.01%
2018/09/10	23	38.48	10	40.50	37.45	13	25,491	0.05%
2018/09/07	10	40.10	4	43.06	41.50	6	25,119	0.02%
2018/09/06	0	0.00	2.1	44.50	44.00	-2.1	25,060	-0.01%
2018/09/05	0	0.00	1	44.50	44.55	-1	25,627	0.00%
2018/09/04	16	43.89	11	43.68	43.85	5	27,102	0.02%
2018/09/03	2	45.55	0	0.00	43.55	2	27,874	0.01%
2018/08/31	9	46.53	6	46.22	47.25	3	28,015	0.01%
2018/08/30	1	48.60	1	48.85	47.50	0	28,162	0.00%
2018/08/29	2	47.20	8	46.25	47.60	-6	28,205	-0.02%
2018/08/28	1	47.50	0	0.00	47.10	1	28,746	0.00%
2018/08/27	1	46.50	1	44.60	47.20	0	28,901	0.00%
2018/08/24	0	0.00	61	45.20	42.95	-61	29,383	-0.21%
2018/08/23	5	47.40	6	46.80	46.40	-1	30,829	0.00%
2018/08/22	2	47.20	0	0.00	47.10	2	31,632	0.01%
2018/08/21	7	47.49	1	48.10	47.00	6	33,184	0.02%
2018/08/20	2	48.75	10	46.70	47.00	-8	34,269	-0.02%
2018/08/17	10	51.00	1	52.20	51.80	9	34,573	0.03%
2018/08/16	3	50.07	2	50.40	51.20	1	34,777	0.00%
2018/08/15	4	51.50	0	0.00	50.20	4	35,119	0.01%
2018/08/14	1	53.80	3	52.67	53.50	-2	35,718	-0.01%
2018/08/13	6	54.98	1	53.20	53.60	5	35,970	0.01%
2018/08/10	0	0.00	1	60.50	58.80	-1	36,641	0.00%
2018/08/08	4	60.00	5	59.50	58.60	-1	39,838	0.00%
2018/08/07	8	59.31	6	59.77	59.50	2	40,602	0.00%
2018/08/06	0	0.00	0.2	58.30	58.30	-0.2	41,808	0.00%
2018/08/03	24	56.86	10	55.50	57.80	14	42,958	0.03%
2018/08/02	7	57.86	3	57.40	56.50	4	43,259	0.01%
2018/08/01	22	63.35	21	61.80	61.80	1	43,841	0.00%
2018/07/31	1	61.20	1	63.00	63.00	0	45,167	0.00%
2018/07/30	2	62.90	0	0.00	61.80	2	45,338	0.00%
2018/07/27	19	63.60	50.1	64.43	64.60	-31.1	45,469	-0.07%
2018/07/26	30	63.93	0	0.00	63.30	30	45,878	0.07%
2018/07/25	0	0.00	1	63.50	63.00	-1	46,171	0.00%
2018/07/24	25	62.90	25	62.84	62.90	0	46,194	0.00%
2018/07/23	3	60.73	3	59.87	62.80	0	46,073	0.00%
2018/07/20	9	64.31	8	64.94	62.40	1	46,066	0.00%
2018/07/19	5	64.04	2	63.50	64.00	3	45,727	0.01%
2018/07/18	0	0.00	1	61.10	61.50	-1	46,120	0.00%
2018/07/17	10	64.40	14	63.76	62.60	-4	46,538	-0.01%
2018/07/16	11	63.48	16	63.79	64.30	-5	47,402	-0.01%
2018/07/13	22	63.05	6.1	63.38	62.30	15.9	48,285	0.03%
2018/07/12	13	62.76	8	62.25	62.10	5	47,998	0.01%
2018/07/11	7	61.87	6	61.78	62.00	1	47,915	0.00%
2018/07/10	10	61.20	11	61.09	62.40	-1	47,730	0.00%
2018/07/09	11	58.93	15	58.01	57.80	-4	47,682	-0.01%
2018/07/06	8	56.70	23	55.52	58.70	-15	47,345	-0.03%
2018/07/05	0	0.00	1	54.60	53.90	-1	46,923	0.00%
2018/07/04	2	56.80	3	55.57	53.00	-1	46,768	0.00%
2018/07/03	2	59.15	2	59.30	58.10	0	46,387	0.00%
2018/07/02	2	59.90	1	62.10	59.10	1	46,387	0.00%
2018/06/29	7	61.56	9	61.06	62.30	-2	46,271	0.00%
2018/06/28	20	62.37	23	61.88	60.80	-3	46,268	-0.01%
2018/06/27	8	60.90	7	60.59	61.60	1	45,965	0.00%
2018/06/26	8	59.79	1	60.10	60.70	7	45,735	0.02%
2018/06/25	2	58.60	1.4	57.81	57.60	0.6	45,247	0.00%
2018/06/22	17	61.01	10	61.00	59.70	7	45,234	0.02%
2018/06/21	7	61.64	3	63.00	62.50	4	45,060	0.01%
2018/06/20	4	61.65	4	62.68	60.60	0	44,997	0.00%
2018/06/19	1	64.70	2	65.50	64.50	-1	44,847	0.00%
2018/06/15	24	67.12	6.1	67.98	66.60	17.9	44,751	0.04%
2018/06/14	13	66.21	23	67.86	68.10	-10	44,648	-0.02%
2018/06/13	53	69.34	58	67.62	67.00	-5	44,859	-0.01%
2018/06/12	60	72.51	57	73.52	70.00	3	44,681	0.01%
2018/06/11	22	68.17	24	68.84	69.70	-2	43,257	0.00%
2018/06/08	9	62.69	9	62.98	63.40	0	42,538	0.00%
2018/06/07	32	66.45	38	65.44	65.00	-6	42,363	-0.01%
2018/06/06	32	65.66	17	66.12	66.00	15	42,989	0.03%
2018/06/05	16	64.79	28	65.13	63.70	-12	43,474	-0.03%
2018/06/04	22	67.55	7	67.19	67.30	15	42,688	0.04%
2018/06/01	20	69.96	9	69.58	67.10	11	42,378	0.03%
2018/05/31	52	71.18	74	71.41	69.90	-22	41,822	-0.05%
2018/05/30	36	66.68	29	67.15	67.80	7	40,393	0.02%
2018/05/29	86	67.24	99	67.35	66.40	-13	39,562	-0.03%
2018/05/28	34	63.77	68	63.86	64.80	-34	37,968	-0.09%
2018/05/25	69	60.50	21	59.82	60.50	48	36,847	0.13%
2018/05/24	3	59.30	3	59.50	59.30	0	36,381	0.00%
2018/05/23	13	59.97	21	59.35	58.90	-8	36,141	-0.02%
2018/05/22	17	61.46	16	61.87	58.50	1	35,613	0.00%
2018/05/21	8	63.50	23	62.77	62.60	-15	34,997	-0.04%
2018/05/18	110	61.95	95	61.88	63.20	15	34,507	0.04%	大買/
2018/05/17	29	63.24	25	63.14	61.20	4	33,760	0.01%
2018/05/16	33	59.70	34.2	61.07	62.00	-1.2	32,460	0.00%
2018/05/15	19	58.17	25	57.40	57.30	-6	31,009	-0.02%
2018/05/14	20	57.12	54	57.33	58.10	-34	30,392	-0.11%
2018/05/11	27	54.87	23	55.07	52.90	4	29,133	0.01%
2018/05/10	6	52.62	5	52.84	53.50	1	27,993	0.00%
2018/05/09	29	53.68	25	52.74	52.50	4	27,547	0.01%
2018/05/08	44	52.90	34	53.50	53.80	10	26,881	0.04%
2018/05/07	0	0.00	13	49.18	50.00	-13	25,652	-0.05%
2018/05/04	7	47.82	2	47.85	47.25	5	25,600	0.02%
2018/05/03	17	49.62	13	49.40	48.75	4	25,913	0.02%
2018/05/02	0	0.00	2	48.98	48.90	-2	25,992	-0.01%
2018/04/30	1	47.70	0	0.00	46.80	1	26,032	0.00%
2018/04/26	6	48.43	6	46.64	45.90	0	28,276	0.00%
2018/04/25	0	0.00	1	47.60	47.60	-1	28,445	0.00%
2018/04/24	128	49.12	124	46.41	46.25	4	29,126	0.01%	大買/大賣/
2018/04/23	110	50.45	124	50.38	48.80	-14	28,557	-0.05%	大買/大賣/
2018/04/20	60	48.74	54	49.79	48.70	6	28,578	0.02%
2018/04/19	1	47.35	18	48.34	49.10	-17	27,712	-0.06%
2018/04/17	14	45.16	6	44.65	44.05	8	26,930	0.03%
2018/04/16	2	46.30	2	45.75	45.50	0	27,170	0.00%
2018/04/13	18	47.17	40	46.11	45.65	-22	27,575	-0.08%
2018/04/12	2	44.83	1	44.90	44.90	1	27,359	0.00%
2018/04/11	25	46.04	24	45.51	45.05	1	28,225	0.00%
2018/04/10	5	45.30	5	44.45	44.60	0	28,851	0.00%
2018/04/09	30	44.12	30	44.33	43.80	0	29,531	0.00%
2018/04/03	15	43.96	7	43.69	44.25	8	29,498	0.03%
2018/04/02	4	43.19	3	43.10	43.05	1	29,804	0.00%
2018/03/31	10	43.96	9	44.52	44.00	1	29,953	0.00%
2018/03/30	4	46.10	4	45.60	44.70	0	30,304	0.00%
2018/03/29	22	46.69	22	46.12	45.50	0	30,876	0.00%
2018/03/27	15	46.77	15	47.10	47.15	0	30,879	0.00%
2018/03/26	5	45.25	5	45.35	45.75	0	31,408	0.00%
2018/03/23	0	0.00	4	44.96	45.00	-4	31,596	-0.01%
2018/03/22	10	48.15	10	47.10	47.05	0	31,550	0.00%
2018/03/21	13	47.87	13	47.28	47.00	0	31,458	0.00%
2018/03/20	1	46.80	0	0.00	47.25	1	31,677	0.00%
2018/03/19	4	48.14	4	48.60	47.65	0	31,851	0.00%
2018/03/16	7	48.24	4	48.25	47.20	3	31,592	0.01%
2018/03/15	3	46.95	4	47.04	47.00	-1	31,638	0.00%
2018/03/14	2	47.60	5	47.97	46.90	-3	31,960	-0.01%
2018/03/13	11	48.46	22	48.20	48.55	-11	32,804	-0.03%
2018/03/12	44	48.00	34	48.23	47.75	10	33,151	0.03%
2018/03/09	1	47.05	19	45.66	47.50	-18	33,111	-0.05%
2018/03/08	2	43.15	1	43.20	43.20	1	33,139	0.00%
2018/03/07	1	42.75	10	42.70	42.70	-9	33,542	-0.03%
2018/03/06	10	43.10	3	42.42	42.40	7	33,993	0.02%
2018/03/05	4	41.59	0	0.00	41.40	4	34,392	0.01%
2018/03/02	10	44.35	12	44.15	44.10	-2	34,552	-0.01%
2018/03/01	5	44.75	5	44.90	45.00	0	35,135	0.00%
2018/02/27	7	46.16	10	46.09	45.30	-3	35,753	-0.01%
2018/02/26	4	45.65	2	46.10	45.50	2	36,140	0.01%
2018/02/23	4	44.75	10	44.76	44.50	-6	36,662	-0.02%
2018/02/22	4	44.45	14	44.34	44.15	-10	38,036	-0.03%
2018/02/21	22	44.75	15	44.64	45.00	7	39,623	0.02%
2018/02/12	10	43.70	1	43.45	43.00	9	39,949	0.02%
2018/02/09	4	42.63	19	40.58	42.90	-15	40,294	-0.04%
2018/02/08	8	43.82	5	43.21	43.50	3	40,591	0.01%
2018/02/07	19	44.88	4	45.91	45.10	15	40,855	0.04%
2018/02/06	12	44.39	15	43.63	42.50	-3	41,706	-0.01%
2018/02/02	7	47.14	6	46.83	47.20	1	44,680	0.00%
2018/02/01	19	49.26	17	48.41	48.00	2	46,364	0.00%
2018/01/31	27	47.25	14	47.04	48.00	13	47,867	0.03%
2018/01/30	7	50.33	13	48.60	48.60	-6	48,603	-0.01%
2018/01/29	1	49.55	7	49.74	49.85	-6	48,644	-0.01%
2018/01/26	19	49.59	14	50.16	49.00	5	48,988	0.01%
2018/01/25	31	50.77	22	49.99	49.50	9	48,892	0.02%
2018/01/24	70	52.42	62	52.49	52.30	8	48,813	0.02%
2018/01/23	63	53.80	29	53.42	52.40	34	49,067	0.07%
2018/01/22	12	52.74	34	52.11	53.60	-22	48,434	-0.05%
2018/01/19	26	48.43	15	48.42	48.75	11	49,111	0.02%
2018/01/18	14	48.36	31	48.30	47.90	-17	49,222	-0.03%
2018/01/17	22	46.72	27	47.01	46.90	-5	49,485	-0.01%
2018/01/16	16	47.23	14	47.50	47.05	2	50,360	0.00%
2018/01/15	10	46.18	11	46.72	47.00	-1	51,050	0.00%
2018/01/12	40	46.83	39	46.17	45.90	1	51,888	0.00%
2018/01/11	48	46.13	48	45.97	46.20	0	52,157	0.00%
2018/01/10	26	46.97	37	46.42	45.85	-11	52,303	-0.02%
2018/01/09	88	46.90	93	46.79	47.25	-5	52,530	-0.01%
2018/01/08	30	46.06	14	46.13	45.05	16	52,941	0.03%
2018/01/05	98	47.84	107	47.59	47.15	-9	53,817	-0.02%	大賣/
2018/01/04	92	44.82	96	45.68	46.50	-4	54,411	-0.01%
2018/01/03	62	43.59	63	44.23	43.95	-1	53,809	0.00%
2018/01/02	1	42.30	1	42.35	42.35	0	53,322	0.00%