合晶 (6182)-群益金鼎-建成券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	10	39.05	50	39.62	39.10	-40	3,080	-1.30%
2024/05/29	0	0.00	1	40.00	39.85	-1	3,061	-0.03%
2024/05/28	0	0.00	2	40.55	40.35	-2	3,044	-0.07%
2024/05/24	0.1	40.00	0	0.00	40.20	0.1	3,012	0.00%
2024/05/22	0	0.00	2	39.95	40.40	-2	3,022	-0.07%
2024/05/16	5	39.60	0	0.00	39.55	5	2,952	0.17%
2024/05/14	5	39.80	1	39.70	39.65	4	2,977	0.13%
2024/05/13	0	0.00	3	39.75	40.05	-3	2,976	-0.10%
2024/05/10	0	0.00	1	40.00	39.95	-1	2,954	-0.03%
2024/05/06	1	38.80	0	0.00	39.00	1	2,927	0.03%
2024/04/30	2	39.55	0	0.00	39.50	2	2,935	0.07%
2024/04/26	2	39.05	0	0.00	39.20	2	2,937	0.07%
2024/04/24	0	0.00	2	38.88	39.00	-2	2,969	-0.07%
2024/04/19	2	38.70	1	39.00	38.85	1	3,009	0.03%
2024/04/17	1.3	40.00	0	0.00	39.75	1.3	2,966	0.04%
2024/04/16	15	39.00	0	0.00	38.90	15	2,945	0.51%
2024/04/15	1	39.90	0	0.00	40.10	1	2,945	0.03%
2024/04/11	15	39.70	0	0.00	39.55	15	2,967	0.51%
2024/04/09	29	39.84	0	0.00	39.90	29	3,025	0.96%
2024/04/03	0	0.00	1	39.66	39.95	-1	3,069	-0.03%
2024/04/01	0	0.00	20	39.84	39.90	-20	3,203	-0.62%
2024/03/29	1	38.90	0	0.00	39.00	1	3,209	0.03%
2024/03/28	2	38.85	0	0.00	38.80	2	3,278	0.06%
2024/03/26	10	38.97	5	38.90	38.75	5	3,388	0.15%
2024/03/25	7	39.38	0.6	39.70	39.10	6.4	3,432	0.19%
2024/03/22	9	39.75	0	0.00	39.70	9	3,537	0.25%
2024/03/21	0	0.00	2	40.30	40.00	-2	3,678	-0.05%
2024/03/20	2.1	40.55	0	0.00	40.15	2.1	3,999	0.05%
2024/03/19	11	39.74	13	39.80	39.60	-2	4,036	-0.05%
2024/03/18	13	39.08	0	0.00	38.80	13	4,353	0.30%
2024/03/15	10	39.85	0	0.00	39.70	10	4,579	0.22%
2024/03/14	10	40.15	0	0.00	40.20	10	4,547	0.22%
2024/03/13	18	40.97	0	0.00	40.70	18	4,537	0.40%
2024/03/12	4	41.15	0	0.00	41.20	4	4,493	0.09%
2024/03/11	21	42.06	19	42.32	41.60	2	4,453	0.04%
2024/03/08	8	42.28	17	42.54	42.35	-9	4,322	-0.21%
2024/03/06	0.1	40.00	0	0.00	39.85	0.1	3,958	0.00%
2024/03/04	2	40.50	2	40.40	40.10	0	3,992	0.00%
2024/03/01	2	40.00	0	0.00	39.90	2	4,022	0.05%
2024/02/27	5	39.90	0	0.00	39.90	5	4,006	0.12%
2024/02/26	2	40.60	0	0.00	40.40	2	3,992	0.05%
2024/02/23	10	41.15	0	0.00	41.00	10	3,963	0.25%
2024/02/20	5	41.35	0	0.00	41.30	5	3,960	0.13%
2024/02/19	0	0.00	2	41.68	41.70	-2	3,969	-0.05%
2024/02/02	2	40.85	0	0.00	41.00	2	3,969	0.05%
2024/02/01	5	40.60	5	40.85	41.00	0	4,014	0.00%
2024/01/31	0	0.00	10	41.40	41.25	-10	4,029	-0.25%
2024/01/30	12	40.71	0	0.00	40.55	12	4,055	0.30%
2024/01/29	0.2	41.35	0	0.00	41.30	0.2	4,119	0.00%
2024/01/25	13	41.95	3	41.88	41.50	10	4,137	0.24%
2024/01/18	12	41.53	10	41.70	41.60	2	4,334	0.05%
2024/01/17	11	42.30	0	0.00	42.20	11	4,333	0.25%
2024/01/15	0	0.00	2	43.00	43.15	-2	4,308	-0.05%
2024/01/11	0	0.00	15	42.75	42.80	-15	4,325	-0.35%
2024/01/10	20	42.35	0	0.00	42.35	20	4,351	0.46%
2024/01/09	8	42.79	6	43.07	43.05	2	4,338	0.05%
2024/01/04	0.1	43.15	0	0.00	43.25	0.1	4,341	0.00%
2024/01/03	10	42.60	0	0.00	43.20	10	4,318	0.23%
2024/01/02	7	43.16	0	0.00	43.05	7	4,297	0.16%
2023/12/29	38	43.29	0	0.00	43.30	38	4,298	0.88%
2023/12/28	20	43.67	0	0.00	43.55	20	4,277	0.47%
2023/12/27	25.1	43.75	16	43.95	43.95	9.1	4,250	0.21%
2023/12/26	0	0.00	15	44.15	44.15	-15	4,172	-0.36%
2023/12/25	16	43.65	0	0.00	43.75	16	4,130	0.39%
2023/12/22	10	44.10	11	44.61	44.10	-1	4,096	-0.02%
2023/12/21	22	44.05	10	44.25	44.05	12	4,051	0.30%
2023/12/20	18.5	44.77	0	0.00	44.65	18.5	3,989	0.46%
2023/12/19	52	45.02	26	45.22	45.00	26	3,943	0.66%
2023/12/18	49	46.61	5	47.63	46.05	44	3,839	1.15%
2023/12/15	20	48.59	22.5	48.38	48.05	-2.5	3,768	-0.07%
2023/12/14	14	46.38	57	47.12	47.40	-43	3,495	-1.23%
2023/12/13	50	47.40	7	48.29	46.45	43	3,474	1.24%
2023/12/12	6	46.61	12	46.38	47.60	-6	3,179	-0.19%
2023/12/11	0	44.40	0	0.00	44.20	0	2,933	0.00%
2023/12/08	0	0.00	2	44.60	44.50	-2	2,993	-0.07%
2023/12/07	2	44.00	0	0.00	43.80	2	3,090	0.06%
2023/12/06	5	44.30	5	44.60	44.35	0	3,137	0.00%
2023/12/05	16	44.53	7	44.51	44.45	9	3,194	0.28%
2023/12/04	3.3	45.38	1	45.55	45.00	2.3	3,281	0.07%
2023/12/01	6	45.04	6	45.18	45.10	0	3,339	0.00%
2023/11/30	43	45.25	2	45.53	45.00	41	3,365	1.22%
2023/11/29	1	44.80	3	45.18	45.20	-2	3,346	-0.06%
2023/11/28	0	0.00	19	44.51	44.85	-19	3,332	-0.57%
2023/11/27	0	0.00	12	44.10	43.85	-12	3,299	-0.36%
2023/11/21	10	43.80	0	0.00	43.60	10	3,334	0.30%
2023/11/16	0	0.00	42	43.60	43.80	-42	3,373	-1.24%
2023/11/15	1	43.00	0	0.00	43.00	1	3,371	0.03%
2023/11/14	2	42.70	0	0.00	42.65	2	3,404	0.06%
2023/11/10	0	0.00	17	42.91	42.90	-17	3,449	-0.49%
2023/11/09	34	42.58	0	0.00	42.40	34	3,456	0.98%
2023/11/08	33	43.16	30	43.49	43.15	3	3,457	0.09%
2023/11/07	18	43.03	0	0.00	43.00	18	3,444	0.52%
2023/11/06	14	43.35	7	43.66	43.50	7	3,448	0.20%
2023/11/03	1	45.30	1	45.70	44.85	0	3,442	0.00%
2023/11/02	1	45.00	2	45.28	45.15	-1	3,480	-0.03%
2023/11/01	23	43.18	55	44.11	44.60	-32	3,501	-0.91%
2023/10/31	36	44.05	3	44.13	43.60	33	3,473	0.95%
2023/10/30	11	45.26	0	0.00	45.10	11	3,470	0.32%
2023/10/27	19	46.28	19	46.94	45.80	0	3,464	0.00%
2023/10/26	24	45.19	27	45.54	45.45	-3	3,495	-0.09%
2023/10/25	11	46.24	1	47.10	46.15	10	3,467	0.29%
2023/10/24	1	46.60	16	46.64	46.70	-15	3,475	-0.43%
2023/10/20	0	0.00	1	46.25	46.00	-1	3,539	-0.03%
2023/10/19	14	45.46	14	45.79	45.90	0	3,586	0.00%
2023/10/17	17	46.27	16	46.66	46.05	1	3,611	0.03%
2023/10/16	1	46.15	1	46.40	46.35	0	3,738	0.00%
2023/10/13	12	46.45	14	46.59	46.50	-2	3,861	-0.05%
2023/10/12	0	0.00	2	45.65	45.85	-2	3,963	-0.05%
2023/10/11	2	45.28	0	0.00	45.05	2	4,050	0.05%
2023/10/06	0	0.00	1	45.95	45.95	-1	4,134	-0.02%
2023/10/05	0	0.00	2	45.63	46.00	-2	4,280	-0.05%
2023/10/04	2	44.48	2	44.88	44.95	0	4,411	0.00%
2023/10/02	2	44.05	4	44.63	45.00	-2	4,520	-0.04%
2023/09/28	1	44.10	1	44.40	44.00	0	4,614	0.00%
2023/09/27	11	44.10	0	0.00	44.00	11	4,641	0.24%
2023/09/26	2	44.63	1	45.05	44.65	1	4,648	0.02%
2023/09/25	3	44.83	2	45.18	44.95	1	4,702	0.02%
2023/09/22	4	44.35	4	44.71	45.20	0	4,714	0.00%
2023/09/20	52	44.75	45	44.99	44.90	7	4,817	0.15%
2023/09/19	53	46.22	21	46.54	45.70	32	4,900	0.65%
2023/09/18	20	47.03	1	47.10	46.70	19	4,853	0.39%
2023/09/15	1	46.35	4	46.62	46.50	-3	4,802	-0.06%
2023/09/14	0	46.10	8.1	46.20	46.00	-8.1	4,750	-0.17%
2023/09/13	31.1	45.95	28	45.96	45.90	3.1	4,749	0.06%
2023/09/12	4	45.74	8	45.65	45.65	-4	4,776	-0.08%
2023/09/11	1	44.40	1	45.10	44.40	0	4,792	0.00%
2023/09/08	3	44.60	3	44.90	44.85	0	5,009	0.00%
2023/09/07	5	44.71	17	44.91	44.85	-12	4,970	-0.24%
2023/09/06	3	44.52	5	44.31	44.30	-2	4,892	-0.04%
2023/09/05	1	43.55	34	43.61	43.55	-33	4,848	-0.68%
2023/09/04	1	42.85	1	43.20	43.20	0	4,859	0.00%
2023/09/01	5	42.85	7	43.06	43.10	-2	4,864	-0.04%
2023/08/31	1	42.70	1	42.80	42.60	0	4,871	0.00%
2023/08/29	0	0.00	1	42.40	42.50	-1	4,909	-0.02%
2023/08/25	1	41.90	1	41.60	42.15	0	4,910	0.00%
2023/08/24	11	41.69	12	41.80	41.75	-1	4,913	-0.02%
2023/08/23	11	41.87	11	42.17	42.00	0	4,928	0.00%
2023/08/22	3	41.37	12	41.48	41.65	-9	4,921	-0.18%
2023/08/21	2	40.80	0	40.90	41.10	2	4,900	0.04%
2023/08/18	1	41.25	1	41.55	41.25	0	4,893	0.00%
2023/08/17	0	0.00	2	40.58	40.80	-2	4,877	-0.04%
2023/08/16	2	39.40	1	39.85	39.90	1	4,857	0.02%
2023/08/15	0	39.30	0	0.00	39.25	0	4,833	0.00%
2023/08/14	0.8	39.25	0	0.00	39.25	0.8	4,827	0.02%
2023/08/10	5	40.04	6	40.20	40.00	-1	4,773	-0.02%
2023/08/09	56	40.55	13	40.42	40.45	43	4,724	0.91%
2023/08/07	1	42.25	0	0.00	42.30	1	4,601	0.02%
2023/08/02	2	42.10	2	42.30	42.45	0	4,603	0.00%
2023/07/31	3	42.82	5	42.60	42.50	-2	4,534	-0.04%
2023/07/28	2	43.45	1	43.80	43.50	1	4,463	0.02%
2023/07/27	9	43.54	3	43.52	43.60	6	4,464	0.13%
2023/07/26	2	43.20	0	0.00	42.75	2	4,454	0.04%
2023/07/25	11.1	43.60	2	43.70	43.55	9.1	4,430	0.20%
2023/07/24	9	43.22	0	0.00	43.05	9	4,423	0.20%
2023/07/21	3	44.52	0	0.00	44.40	3	4,421	0.07%
2023/07/19	10	45.88	0	0.00	45.60	10	4,456	0.22%
2023/07/18	1	48.20	0	0.00	48.60	1	4,399	0.02%
2023/07/17	7.1	48.74	1	49.20	48.90	6.1	4,293	0.14%
2023/07/14	2	47.85	13	48.13	48.45	-11	4,239	-0.26%
2023/07/13	13.1	47.63	0	0.00	47.35	13.1	4,166	0.31%
2023/07/12	3	47.88	6.5	48.17	48.10	-3.5	4,123	-0.08%
2023/07/11	6	47.64	8.6	47.76	47.80	-2.5	4,014	-0.06%
2023/07/10	3	47.20	4	47.25	47.30	-1	3,981	-0.03%
2023/07/07	5	46.79	1	46.65	46.70	4	3,963	0.10%
2023/07/06	3	47.55	2	47.73	47.75	1	3,922	0.03%
2023/07/05	0	0.00	3	47.18	47.35	-3	3,870	-0.08%
2023/07/04	22	46.80	0	0.00	46.75	22	3,838	0.57%
2023/07/03	3	47.25	4	47.69	47.30	-1	3,841	-0.03%
2023/06/30	1	46.65	2	47.10	47.30	-1	3,822	-0.03%
2023/06/29	3	46.77	2	47.08	46.95	1	3,842	0.03%
2023/06/28	1	47.50	4	47.23	47.20	-3	3,834	-0.08%
2023/06/27	3	47.08	24	46.90	46.60	-21	3,836	-0.55%
2023/06/26	1	45.60	9	46.06	46.15	-8	3,751	-0.21%
2023/06/21	4	45.93	2	46.13	46.15	2	3,831	0.05%
2023/06/20	5	45.89	2	46.00	45.95	3	3,980	0.08%
2023/06/19	2	46.25	0	0.00	46.25	2	4,117	0.05%
2023/06/16	23	46.36	2	46.40	46.65	21	4,269	0.49%
2023/06/15	8	46.29	8	46.53	46.40	0	4,270	0.00%
2023/06/14	4	45.71	9	45.61	46.30	-5	4,244	-0.12%
2023/06/13	1	44.45	6	44.48	44.50	-5	4,099	-0.12%
2023/06/09	2	43.80	9.1	44.11	43.90	-7.1	4,224	-0.17%
2023/06/08	16	44.45	0	0.00	44.05	16	4,254	0.38%
2023/06/07	4	44.76	6	45.01	45.20	-2	4,335	-0.05%
2023/06/06	3	44.90	2	45.05	45.20	1	4,371	0.02%
2023/06/05	1	45.30	1	45.75	45.40	0	4,430	0.00%
2023/06/02	0	0.00	5	45.00	44.75	-5	4,433	-0.11%
2023/05/31	0	0.00	2	44.90	44.95	-2	4,466	-0.04%
2023/05/30	1	44.95	0	0.00	44.95	1	4,461	0.02%
2023/05/29	1	44.85	3	44.77	44.80	-2	4,461	-0.04%
2023/05/26	1	44.05	0	0.00	44.05	1	4,455	0.02%
2023/05/24	1	43.90	0	0.00	44.00	1	4,492	0.02%
2023/05/23	0	0.00	2	44.25	44.10	-2	4,510	-0.04%
2023/05/18	0	0.00	3	43.50	43.50	-3	4,597	-0.07%
2023/05/16	0	0.00	2	42.75	42.80	-2	4,638	-0.04%
2023/05/15	2	42.13	1	42.40	42.25	1	4,660	0.02%
2023/05/09	3	43.08	1	42.70	42.60	2	4,975	0.04%
2023/05/08	1	44.10	0	0.00	43.80	1	4,988	0.02%
2023/05/05	3	44.00	0	0.00	43.95	3	5,039	0.06%
2023/05/03	2	43.53	4	44.01	44.10	-2	5,198	-0.04%
2023/05/02	0	0.00	2	44.10	44.00	-2	5,268	-0.04%
2023/04/28	1	43.25	6	43.48	43.20	-5	5,378	-0.09%
2023/04/27	8	42.61	4	43.06	43.20	4	5,360	0.07%
2023/04/26	5	42.29	3	42.63	42.50	2	5,334	0.04%
2023/04/25	2	43.70	0	0.00	42.55	2	5,320	0.04%
2023/04/24	4	43.65	0	0.00	43.55	4	5,314	0.08%
2023/04/21	6	44.48	1	44.60	44.10	5	5,301	0.09%
2023/04/20	1.1	45.17	1	45.65	45.15	0.1	5,273	0.00%
2023/04/19	8.2	45.69	1	45.70	45.25	7.2	5,337	0.13%
2023/04/18	0.7	46.35	1	46.45	46.15	-0.3	5,261	-0.01%
2023/04/17	4	46.23	0	0.00	46.15	4	5,238	0.08%
2023/04/14	2	46.65	0	0.00	46.70	2	5,182	0.04%
2023/04/13	11	47.38	0	0.00	46.85	11	5,147	0.21%
2023/04/12	4	47.96	3	48.07	48.35	1	5,035	0.02%
2023/04/11	3	48.38	1	48.65	48.30	2	4,993	0.04%
2023/04/10	3	48.02	4	48.38	48.65	-1	4,980	-0.02%
2023/04/07	0	0.00	2	48.08	47.90	-2	4,918	-0.04%
2023/04/06	5	47.84	1	47.95	47.60	4	4,906	0.08%
2023/03/31	1	48.80	6	48.84	48.50	-5	4,867	-0.10%
2023/03/30	1	48.60	3	48.68	48.65	-2	4,837	-0.04%
2023/03/29	3	48.03	2	48.35	48.00	1	4,819	0.02%
2023/03/28	5	48.61	1.2	49.32	48.10	3.8	4,807	0.08%
2023/03/27	6	48.77	3	49.17	48.90	3	4,706	0.06%
2023/03/24	3	49.22	1	49.65	49.35	2	4,633	0.04%
2023/03/23	9	48.58	12	49.14	49.55	-3	4,531	-0.07%
2023/03/22	5	48.62	8	48.64	48.90	-3	4,355	-0.07%
2023/03/21	5.2	47.84	9	48.14	47.70	-3.8	4,191	-0.09%
2023/03/20	3	47.20	7	46.99	47.20	-4	4,007	-0.10%
2023/03/17	4	46.56	3	47.30	46.20	1	3,945	0.03%
2023/03/16	4	46.28	6	46.56	46.45	-2	3,860	-0.05%
2023/03/15	2	46.03	7	46.31	45.95	-5	3,782	-0.13%
2023/03/14	3	44.12	4	44.63	44.90	-1	3,738	-0.03%
2023/03/13	3	44.47	2	44.68	44.75	1	3,733	0.03%
2023/03/10	5	45.90	4	46.73	45.40	1	3,731	0.03%
2023/03/09	3	46.38	0	0.00	46.20	3	3,782	0.08%
2023/03/08	1	45.85	3	46.57	46.90	-2	3,772	-0.05%
2023/03/07	0	0.00	1	46.25	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	14	45.68	46.05	-14	3,738	-0.37%
2023/03/03	0	0.00	1	44.80	45.00	-1	3,738	-0.03%
2023/03/02	4	44.86	1	45.35	44.75	3	3,832	0.08%
2023/03/01	2	44.43	6	44.85	45.10	-4	3,897	-0.10%
2023/02/24	5	44.82	0	0.00	44.90	5	3,889	0.13%
2023/02/23	3	45.25	1	45.45	45.35	2	3,899	0.05%
2023/02/22	6	45.03	1	45.15	45.15	5	3,948	0.13%
2023/02/21	3	45.97	0	0.00	45.85	3	3,949	0.08%
2023/02/20	1	46.40	1	46.45	46.35	0	4,028	0.00%
2023/02/17	1	46.00	0	0.00	46.25	1	4,126	0.02%
2023/02/16	6	45.60	6	46.01	46.45	0	4,165	0.00%
2023/02/15	3	44.70	1	44.90	45.05	2	4,284	0.05%
2023/02/13	2	45.30	0	0.00	45.15	2	4,433	0.05%
2023/02/10	13	46.78	13	45.70	45.70	0	4,528	0.00%
2023/02/09	1	46.75	17	46.92	46.65	-16	4,594	-0.35%
2023/02/08	3.1	46.40	3.1	46.80	46.15	0	4,578	0.00%
2023/02/07	0.1	46.18	11	45.39	46.20	-10.9	4,562	-0.24%
2023/02/06	2	44.95	2	45.28	44.70	0	4,616	0.00%
2023/02/03	1	45.65	0	0.00	45.55	1	4,610	0.02%
2023/02/02	0	0.00	10	46.14	46.10	-10	4,610	-0.22%
2023/02/01	2.1	45.27	6	45.51	45.50	-3.9	4,585	-0.08%
2023/01/31	2	44.60	8	44.96	44.85	-6	4,618	-0.13%
2023/01/30	0	0.00	13	43.75	44.50	-13	4,570	-0.28%
2023/01/16	1	41.90	0	0.00	42.20	1	4,562	0.02%
2023/01/13	1	42.80	1	42.80	41.80	0	4,593	0.00%
2023/01/12	9	42.66	0	0.00	42.55	9	4,600	0.20%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/10	2	43.50	1	43.85	43.90	1	4,666	0.02%
2023/01/09	0	0.00	9	43.79	44.25	-9	4,683	-0.19%
2023/01/06	0	0.00	1	42.35	42.50	-1	4,652	-0.02%
2023/01/05	1	42.05	1	42.35	41.65	0	4,758	0.00%
2023/01/04	0	0.00	2	41.55	41.75	-2	4,822	-0.04%
2023/01/03	4	41.16	1	41.35	41.45	3	4,896	0.06%
2022/12/30	2	41.10	0	0.00	40.80	2	4,942	0.04%
2022/12/28	1	40.90	0	0.00	40.75	1	5,203	0.02%
2022/12/27	1	42.15	1	42.55	42.15	0	5,257	0.00%
2022/12/22	2	42.08	0	0.00	41.95	2	5,563	0.04%
2022/12/20	9	42.67	0	0.00	41.85	9	6,069	0.15%
2022/12/19	2	43.38	2	43.48	43.40	0	6,280	0.00%
2022/12/16	5	43.72	1	44.15	43.65	4	6,368	0.06%
2022/12/15	0	0.00	1	44.85	44.60	-1	6,395	-0.02%
2022/12/14	0	0.00	1	44.50	44.80	-1	6,467	-0.02%
2022/12/13	1	43.70	2	44.20	43.85	-1	6,483	-0.02%
2022/12/12	2	43.80	5	43.75	43.75	-3	6,505	-0.05%
2022/12/09	4	44.78	2	45.43	44.25	2	6,550	0.03%
2022/12/08	3	44.50	3	44.67	44.85	0	6,563	0.00%
2022/12/07	12	45.34	6	45.28	44.75	6	6,595	0.09%
2022/12/06	9	46.36	1	46.70	46.00	8	6,609	0.12%
2022/12/05	4	47.74	1	48.05	47.70	3	6,613	0.05%
2022/12/02	3	47.60	1	47.90	47.60	2	6,622	0.03%
2022/12/01	7	47.51	16	47.55	47.70	-9	6,644	-0.14%
2022/11/30	1	45.70	2	45.75	45.95	-1	6,594	-0.02%
2022/11/29	4	44.90	2	45.00	45.20	2	6,728	0.03%
2022/11/28	1	45.20	1	45.60	45.55	0	6,740	0.00%
2022/11/25	2	46.08	0	0.00	45.90	2	6,802	0.03%
2022/11/24	2	46.20	6.3	46.20	46.50	-4.3	6,820	-0.06%
2022/11/23	6	45.59	3.1	46.18	45.20	2.9	6,795	0.04%
2022/11/22	2	45.50	1	45.60	45.65	1	6,842	0.01%
2022/11/16	1	45.30	1	45.95	46.10	0	7,464	0.00%
2022/11/15	1	45.90	4	45.81	46.00	-3	7,430	-0.04%
2022/11/14	1	44.75	1	45.00	45.00	0	7,468	0.00%
2022/11/11	1	44.60	5	45.63	44.75	-4	7,530	-0.05%
2022/11/10	6	43.63	7	43.66	43.80	-1	7,430	-0.01%
2022/11/08	4.2	42.30	0	0.00	42.25	4.2	7,570	0.06%
2022/11/07	1	42.35	1	42.35	42.35	0	7,805	0.00%
2022/11/04	0	0.00	1	41.75	42.20	-1	8,032	-0.01%
2022/11/03	0	0.00	1	41.30	41.40	-1	8,027	-0.01%
2022/11/02	1	41.10	1	41.25	41.00	0	8,098	0.00%
2022/11/01	0	0.00	30	40.02	40.20	-30	8,034	-0.37%
2022/10/31	0	0.00	5	39.55	39.90	-5	8,129	-0.06%
2022/10/28	11	39.17	0	0.00	39.05	11	8,131	0.14%
2022/10/27	34	39.10	5	39.85	39.95	29	8,121	0.36%
2022/10/26	3	37.92	0	0.00	37.60	3	8,063	0.04%
2022/10/25	3	38.53	0	0.00	38.30	3	8,072	0.04%
2022/10/24	5	40.10	28	39.21	38.95	-23	8,111	-0.28%
2022/10/20	5	38.50	2.3	38.86	38.70	2.7	8,089	0.03%
2022/10/18	5	39.81	5	40.00	39.55	0	8,090	0.00%
2022/10/17	0	0.00	5	37.80	39.80	-5	8,162	-0.06%
2022/10/13	5	36.40	0	0.00	36.40	5	8,282	0.06%
2022/10/12	1	38.80	0	0.00	38.70	1	8,242	0.01%
2022/10/11	5	38.45	0	0.00	38.40	5	8,291	0.06%
2022/10/07	0	0.00	1	40.35	40.60	-1	8,336	-0.01%
2022/10/06	5	40.40	6	40.79	41.10	-1	8,352	-0.01%
2022/10/05	24	40.85	73	41.02	40.80	-49	8,345	-0.59%
2022/09/29	20	38.55	1	38.25	38.30	19	8,428	0.23%
2022/09/28	11	38.64	0	0.00	37.90	11	8,439	0.13%
2022/09/27	2	38.40	1	39.20	40.30	1	8,331	0.01%
2022/09/26	44.8	41.04	0	0.00	40.15	44.8	8,083	0.55%
2022/09/23	11	44.86	6	44.88	44.60	5	7,976	0.06%
2022/09/22	2	45.10	10	45.75	45.80	-8	7,992	-0.10%
2022/09/21	11	45.54	0	0.00	45.35	11	7,978	0.14%
2022/09/20	10	46.98	10	46.60	46.60	0	7,971	0.00%
2022/09/19	3	47.17	1	48.00	46.80	2	8,015	0.02%
2022/09/16	2	47.65	1.2	47.76	47.25	0.8	8,045	0.01%
2022/09/15	1	49.10	2	48.98	48.25	-1	8,114	-0.01%
2022/09/14	2	47.54	1	47.60	48.80	1	8,186	0.01%
2022/09/12	1	49.20	17	49.03	49.30	-16	8,309	-0.19%
2022/09/08	0	0.00	1	47.90	48.00	-1	8,404	-0.01%
2022/09/07	2	46.65	0	0.00	46.50	2	8,480	0.02%
2022/09/06	18	48.41	1	48.35	47.30	17	8,494	0.20%
2022/09/05	4	49.56	5	49.05	48.50	-1	8,483	-0.01%
2022/09/02	2	51.20	2	51.75	51.00	0	8,479	0.00%
2022/09/01	4	50.95	2	50.95	51.10	2	8,484	0.02%
2022/08/31	1	51.30	1	51.90	52.20	0	8,464	0.00%
2022/08/30	6	51.82	10	51.61	52.00	-4	8,477	-0.05%
2022/08/29	5.1	50.70	20	50.70	50.70	-14.9	8,441	-0.18%
2022/08/26	28	53.05	5	53.88	52.70	23	8,393	0.27%
2022/08/25	4	52.83	10	53.04	53.60	-6	8,176	-0.07%
2022/08/23	0	0.00	1	50.30	50.70	-1	8,204	-0.01%
2022/08/22	1	50.90	0	0.00	50.80	1	8,484	0.01%
2022/08/19	2	51.95	2	51.95	51.60	0	8,626	0.00%
2022/08/18	1	51.10	4	50.65	51.50	-3	8,886	-0.03%
2022/08/17	0	0.00	1	51.10	50.90	-1	8,984	-0.01%
2022/08/16	4	51.18	4	51.40	51.00	0	9,064	0.00%
2022/08/15	7	50.01	1	50.30	50.20	6	8,954	0.07%
2022/08/12	9	50.50	22	50.30	50.30	-13	8,964	-0.15%
2022/08/11	17.2	49.08	8	49.49	49.60	9.2	8,792	0.10%
2022/08/10	6	46.89	1	47.65	47.60	5	8,698	0.06%
2022/08/09	4	46.95	6	46.96	47.10	-2	8,845	-0.02%
2022/08/08	2	45.75	5	45.90	45.95	-3	9,344	-0.03%
2022/08/05	4	46.05	2	46.38	46.50	2	9,800	0.02%
2022/08/04	1	44.50	0	0.00	45.30	1	9,801	0.01%
2022/08/02	5	45.52	2	45.75	45.45	3	10,187	0.03%
2022/08/01	10	47.40	22	47.14	47.15	-12	10,426	-0.12%
2022/07/29	0	0.00	2	48.15	47.75	-2	10,543	-0.02%
2022/07/28	2	47.60	0	0.00	47.00	2	10,780	0.02%
2022/07/26	0	0.00	3	46.93	45.90	-3	10,981	-0.03%
2022/07/25	0	0.00	6	47.30	47.55	-6	11,009	-0.05%
2022/07/22	4	48.30	0	0.00	48.10	4	11,136	0.04%
2022/07/21	1	48.00	0	0.00	48.95	1	11,207	0.01%
2022/07/20	1.1	47.85	5	47.86	47.25	-3.9	11,225	-0.03%
2022/07/19	7	46.52	10	46.20	46.55	-3	11,345	-0.03%
2022/07/18	11	47.80	9	48.11	48.20	2	11,402	0.02%
2022/07/15	2	47.05	6	47.39	47.55	-4	11,364	-0.04%
2022/07/14	9	44.74	7	45.56	46.15	2	11,335	0.02%
2022/07/13	5	45.10	5	45.65	44.80	0	11,443	0.00%
2022/07/12	33	44.86	13	44.72	44.00	20	11,600	0.17%
2022/07/11	1	47.60	1	47.10	47.30	0	11,749	0.00%
2022/07/08	1	46.55	0	0.00	46.40	1	11,789	0.01%
2022/07/07	12	43.58	15	44.25	44.90	-3	11,800	-0.03%
2022/07/06	1	44.00	0	0.00	43.30	1	12,100	0.01%
2022/07/05	1	45.70	0	0.00	46.00	1	12,371	0.01%
2022/07/04	2	44.52	1	44.70	44.55	1	12,364	0.01%
2022/07/01	1	46.90	0	0.00	45.05	1	12,365	0.01%
2022/06/30	2	48.10	0	0.00	48.05	2	12,273	0.02%
2022/06/28	1	51.00	1	50.40	51.00	0	12,440	0.00%
2022/06/24	0	0.00	2	50.20	50.50	-2	12,776	-0.02%
2022/06/23	1	50.00	1	50.40	49.95	0	13,229	0.00%
2022/06/22	4	50.77	4	50.65	50.20	0	14,000	0.00%
2022/06/21	0	0.00	3	51.20	52.40	-3	14,530	-0.02%
2022/06/20	6	51.92	0	0.00	50.20	6	14,839	0.04%
2022/06/17	19	52.98	18	51.90	52.60	1	14,885	0.01%
2022/06/16	3	55.77	3	54.67	54.60	0	14,888	0.00%
2022/06/15	3.1	58.02	1.2	57.30	57.00	1.9	14,993	0.01%
2022/06/14	4	57.03	15	56.60	58.40	-11	15,309	-0.07%
2022/06/13	4.1	58.00	5	57.50	57.70	-0.9	15,378	-0.01%
2022/06/10	2.1	60.21	0	0.00	60.50	2.1	15,371	0.01%
2022/06/08	1	61.00	0	0.00	60.80	1	15,664	0.01%
2022/06/07	1	61.10	0	0.00	61.30	1	15,905	0.01%
2022/06/06	1	60.99	0	0.00	61.00	1	16,035	0.01%
2022/06/02	2	61.65	1	62.10	61.60	1	16,288	0.01%
2022/06/01	7	61.50	4.2	61.94	61.60	2.8	16,483	0.02%
2022/05/31	2	62.70	2	62.60	62.30	0	16,488	0.00%
2022/05/30	2	62.40	5	62.02	62.00	-3	16,441	-0.02%
2022/05/27	5.2	61.15	4	61.05	60.70	1.2	16,268	0.01%
2022/05/26	4	60.28	5	60.40	60.00	-1	16,175	-0.01%
2022/05/25	6	59.25	6	59.03	59.80	0	15,883	0.00%
2022/05/24	14	58.51	4	58.20	57.50	10	15,892	0.06%
2022/05/23	0	0.00	7	59.61	59.40	-7	15,785	-0.04%
2022/05/20	4	58.98	4	59.28	59.60	0	15,830	0.00%
2022/05/19	1	57.70	2	58.60	59.60	-1	15,801	-0.01%
2022/05/18	2	59.35	2	59.20	59.30	0	15,781	0.00%
2022/05/17	3	58.70	2	59.95	60.10	1	15,738	0.01%
2022/05/16	33	60.18	37	60.63	58.60	-4	15,715	-0.03%
2022/05/13	9	59.38	7	59.19	59.70	2	15,340	0.01%
2022/05/12	2	56.20	5.5	56.55	55.50	-3.5	15,166	-0.02%
2022/05/11	4	57.83	0	0.00	56.90	4	15,825	0.03%
2022/05/10	1	56.10	2	57.00	58.00	-1	16,239	-0.01%
2022/05/09	2	56.95	3.1	56.71	56.60	-1.1	16,322	-0.01%
2022/05/06	2.1	55.44	1	55.70	55.50	1.1	16,342	0.01%
2022/05/05	2	57.30	5	57.52	57.80	-3	16,717	-0.02%
2022/05/04	2	55.25	0	0.00	55.60	2	16,714	0.01%
2022/05/03	1	54.60	8	55.29	55.50	-7	16,822	-0.04%
2022/04/29	20	54.86	20	54.80	54.30	0	17,101	0.00%
2022/04/28	0	0.00	2	54.40	54.70	-2	17,318	-0.01%
2022/04/27	2	52.65	1	54.10	53.80	1	17,354	0.01%
2022/04/26	1	55.50	2	55.90	54.70	-1	17,287	-0.01%
2022/04/25	4.6	55.02	4	55.00	54.20	0.6	17,357	0.00%
2022/04/22	3	58.83	0	0.00	57.90	3	17,523	0.02%
2022/04/21	2	60.05	8	60.09	59.90	-6	17,766	-0.03%
2022/04/20	0	0.00	1	59.10	58.90	-1	18,011	-0.01%
2022/04/19	9	60.02	2	59.60	59.30	7	18,412	0.04%
2022/04/18	2.2	59.96	5	59.30	59.00	-2.8	18,403	-0.02%
2022/04/15	29	58.99	22	59.53	58.40	7	18,432	0.04%
2022/04/14	1	62.20	13	60.90	60.80	-12	18,655	-0.06%
2022/04/13	1	62.20	0	0.00	62.40	1	18,634	0.01%
2022/04/12	31.5	61.18	34	61.15	60.90	-2.5	18,821	-0.01%
2022/04/11	16	64.05	2	62.70	62.60	14	18,728	0.07%
2022/04/08	21	67.62	21	67.99	68.00	0	18,893	0.00%
2022/04/07	10	69.21	6	68.25	68.00	4	18,970	0.02%
2022/04/06	2	68.45	0	0.00	69.40	2	19,232	0.01%
2022/04/01	6	67.87	1	69.00	69.00	5	19,662	0.03%
2022/03/31	25	69.09	20	69.40	68.90	5	19,841	0.03%
2022/03/30	33	70.39	20	70.60	69.80	13	19,946	0.07%
2022/03/29	5	70.30	2	70.60	70.00	3	20,416	0.01%
2022/03/28	40	68.58	20	69.03	70.50	20	20,327	0.10%
2022/03/25	75.2	72.24	47	72.79	71.10	28.2	20,092	0.14%
2022/03/24	60.5	76.23	24	75.98	76.30	36.5	19,374	0.19%
2022/03/23	3	78.43	4	78.73	79.00	-1	19,064	-0.01%
2022/03/22	32	76.86	35	77.16	77.20	-3	19,631	-0.02%
2022/03/21	1	76.60	15	76.10	75.80	-14	19,753	-0.07%
2022/03/18	6	74.12	7	75.03	75.30	-1	20,122	0.00%
2022/03/17	2	73.70	7	73.03	74.90	-5	20,327	-0.02%
2022/03/16	2	70.75	7	71.27	70.40	-5	20,662	-0.02%
2022/03/15	8	71.01	3	70.23	70.20	5	21,408	0.02%
2022/03/14	10	73.09	11	73.39	72.50	-1	23,269	0.00%
2022/03/11	8	70.66	1	70.40	71.40	7	23,531	0.03%
2022/03/10	14	71.97	14	71.79	71.70	0	24,096	0.00%
2022/03/09	8	68.66	0	0.00	68.60	8	24,579	0.03%
2022/03/08	26	70.41	21	68.60	68.10	5	25,744	0.02%
2022/03/07	5	72.22	4	75.40	72.00	1	27,870	0.00%
2022/03/04	2	76.55	3	77.20	76.50	-1	30,560	0.00%
2022/03/03	3	77.30	19	77.51	77.40	-16	32,162	-0.05%
2022/03/02	11	75.64	6	75.58	76.30	5	33,425	0.01%
2022/03/01	9	75.00	5	74.40	75.20	4	35,505	0.01%
2022/02/25	6	72.03	10	73.08	72.40	-4	37,159	-0.01%
2022/02/24	11	71.95	0	0.00	71.50	11	37,706	0.03%
2022/02/23	1	75.20	0	0.00	75.80	1	38,556	0.00%
2022/02/22	2	75.85	1	74.80	74.90	1	38,753	0.00%
2022/02/21	5	77.70	3	77.47	77.30	2	38,827	0.01%
2022/02/18	4	75.83	6	76.77	78.30	-2	39,120	-0.01%
2022/02/17	2	77.55	2	78.35	77.00	0	39,815	0.00%
2022/02/16	5	78.78	31	78.79	78.10	-26	39,830	-0.07%
2022/02/15	12	78.73	3	78.73	77.80	9	40,095	0.02%
2022/02/14	6	78.27	9	78.53	77.80	-3	40,215	-0.01%
2022/02/11	20	79.57	36	80.14	79.70	-16	40,771	-0.04%
2022/02/10	14	77.07	19	76.69	78.10	-5	40,750	-0.01%
2022/02/09	14	74.72	34	74.92	74.70	-20	40,664	-0.05%
2022/02/08	10	72.77	5	72.92	73.00	5	41,039	0.01%
2022/02/07	62	73.21	12	72.70	73.40	50	40,868	0.12%
2022/01/26	3	75.53	0	76.40	76.80	3	40,695	0.01%
2022/01/25	6	75.58	3	75.07	75.40	3	41,051	0.01%
2022/01/24	7	73.39	7	74.01	75.30	0	41,508	0.00%
2022/01/21	11	75.65	9	74.52	73.10	2	41,929	0.00%
2022/01/20	17	76.55	22	77.01	77.60	-5	41,885	-0.01%
2022/01/19	1	77.00	0	0.00	77.10	1	41,826	0.00%
2022/01/18	4	79.53	3	79.03	78.60	1	41,937	0.00%
2022/01/17	4	79.00	5	79.58	79.30	-1	41,950	0.00%
2022/01/14	7	77.51	7	78.69	78.10	0	42,033	0.00%
2022/01/13	10	80.22	21	79.54	79.60	-11	42,427	-0.03%
2022/01/12	18	79.90	16	79.51	78.20	2	42,420	0.00%
2022/01/11	10	78.95	6	78.80	78.30	4	42,167	0.01%
2022/01/10	5	78.94	6	79.98	80.00	-1	42,243	0.00%
2022/01/07	8	79.37	4	79.05	78.50	4	42,337	0.01%
2022/01/06	4	81.75	5	82.10	82.90	-1	41,989	0.00%
2022/01/05	21	83.73	13	84.08	82.50	8	42,144	0.02%
2022/01/04	5	85.44	6	85.82	85.50	-1	42,220	0.00%
2022/01/03	40	86.32	78	86.17	84.80	-38	42,114	-0.09%
2021/12/30	14	85.12	17	85.55	85.50	-3	42,011	-0.01%
2021/12/29	25	85.40	29	85.54	85.00	-4	42,044	-0.01%
2021/12/28	20	84.93	11	85.75	84.20	9	41,934	0.02%
2021/12/27	16	84.47	45	84.56	84.70	-29	41,756	-0.07%
2021/12/24	21	83.34	9	83.18	82.50	12	41,692	0.03%
2021/12/23	40	83.98	61	83.97	83.20	-21	41,679	-0.05%
2021/12/22	16	81.63	12	81.80	81.00	4	41,410	0.01%
2021/12/21	20	80.98	8	81.19	81.20	12	41,428	0.03%
2021/12/20	22	82.51	1	81.60	82.20	21	41,361	0.05%
2021/12/17	31.8	82.76	14	82.56	82.40	17.8	41,536	0.04%
2021/12/16	39	84.89	57	85.04	84.50	-18	41,773	-0.04%
2021/12/15	10	81.89	3	81.80	81.80	7	41,044	0.02%
2021/12/14	31	81.47	18	82.15	81.60	13	41,013	0.03%
2021/12/13	21.1	83.86	3	83.07	82.80	18.1	40,747	0.04%
2021/12/10	53	85.08	48	85.46	84.90	5	40,474	0.01%
2021/12/09	28	86.64	59	86.78	84.60	-31	39,901	-0.08%
2021/12/08	100	87.76	108	87.73	88.40	-8	39,235	-0.02%	大賣/
2021/12/07	7	83.74	10	83.80	84.30	-3	37,600	-0.01%
2021/12/06	39.4	83.55	11	83.55	83.30	28.4	37,365	0.08%
2021/12/03	44	85.82	40	85.93	86.50	4	37,287	0.01%
2021/12/02	105	86.05	99	86.30	85.40	6	37,252	0.02%	大買/
2021/12/01	153	85.90	216	85.90	86.70	-63	36,316	-0.17%	大買/大賣/
2021/11/30	402	85.42	309	85.55	81.80	93	34,565	0.27%	大買/大賣/
2021/11/29	86	80.91	212.5	81.92	84.90	-126.5	32,731	-0.39%	大賣/鉅額交易
2021/11/26	277	77.34	253	77.75	77.20	24	31,324	0.08%	大買/大賣/
2021/11/25	120.1	77.14	97	77.49	79.70	23	30,253	0.08%	大買/
2021/11/24	20	75.63	116.2	76.22	76.40	-96.2	28,302	-0.34%	大賣/
2021/11/23	22	70.02	7	69.94	69.50	15	27,223	0.06%
2021/11/22	43	70.09	87	69.92	71.20	-44	27,501	-0.16%
2021/11/19	23	68.10	20	68.45	67.30	3	27,702	0.01%
2021/11/18	5	68.14	3	68.23	67.70	2	27,758	0.01%
2021/11/17	22	68.34	11	68.82	68.90	11	27,904	0.04%
2021/11/16	35	69.94	56	69.75	68.20	-21	27,849	-0.08%
2021/11/15	5	67.84	27	67.79	67.40	-22	27,355	-0.08%
2021/11/12	41	67.42	29	67.43	66.80	12	27,411	0.04%
2021/11/11	16	68.64	23	69.30	68.60	-7	27,191	-0.03%
2021/11/10	81	69.54	62	69.61	69.60	19	27,049	0.07%
2021/11/09	70	68.52	98	68.74	68.30	-28	26,377	-0.11%
2021/11/08	40	67.53	26	67.72	66.60	14	25,834	0.05%
2021/11/05	48	67.28	69	67.53	66.30	-21	25,599	-0.08%
2021/11/04	13	64.79	9	64.61	64.70	4	25,211	0.02%
2021/11/03	37	64.43	19	64.85	64.10	18	25,388	0.07%
2021/11/02	19	66.82	13	66.65	65.50	6	25,396	0.02%
2021/11/01	13	67.08	6	66.92	68.00	7	25,138	0.03%
2021/10/29	43	64.22	34.1	64.09	64.20	8.9	24,825	0.04%
2021/10/28	2	63.00	29	62.70	61.60	-27	24,286	-0.11%
2021/10/27	6	61.72	14	61.79	62.10	-8	24,335	-0.03%
2021/10/26	4	61.70	2	61.60	61.20	2	24,811	0.01%
2021/10/25	13	61.09	1	61.20	61.60	12	25,087	0.05%
2021/10/22	15	61.49	64	61.91	62.00	-49	25,756	-0.19%
2021/10/21	15	61.17	12.1	60.73	60.50	2.9	26,940	0.01%
2021/10/20	21	58.74	26	59.02	58.30	-5	27,151	-0.02%
2021/10/19	24	57.70	34.2	57.99	57.10	-10.2	27,572	-0.04%
2021/10/18	27.3	56.97	0	0.00	56.80	27.3	28,329	0.10%
2021/10/15	81	57.20	103	57.65	58.80	-22	28,865	-0.08%	大賣/
2021/10/14	5	55.34	5	55.76	55.10	0	29,007	0.00%
2021/10/13	1	56.50	5	56.74	54.90	-4	29,386	-0.01%
2021/10/12	13	59.08	20	57.75	57.70	-7	29,393	-0.02%
2021/10/08	24	61.01	4	61.25	61.30	20	29,452	0.07%
2021/10/07	23	61.63	34	61.65	62.10	-11	29,875	-0.04%
2021/10/06	7	59.73	2	58.45	58.50	5	31,380	0.02%
2021/10/05	19	59.70	7	59.57	60.40	12	32,249	0.04%
2021/10/04	37	61.18	28	61.41	58.20	9	32,428	0.03%
2021/10/01	25	61.10	3	60.73	60.50	22	33,205	0.07%
2021/09/30	6	63.12	13	62.88	63.60	-7	34,625	-0.02%
2021/09/29	31	63.46	12	63.23	63.20	19	34,630	0.05%
2021/09/28	15	67.26	11	68.10	67.10	4	34,636	0.01%
2021/09/27	17	68.77	22	69.06	68.10	-5	34,805	-0.01%
2021/09/24	14	70.09	12	69.71	69.00	2	35,209	0.01%
2021/09/23	63	70.13	45	70.74	69.60	18	35,387	0.05%
2021/09/22	4	68.15	3	68.87	69.30	1	35,842	0.00%
2021/09/17	7	67.91	6	68.57	69.40	1	36,073	0.00%
2021/09/16	2	68.80	9	68.72	69.00	-7	36,748	-0.02%
2021/09/15	12	66.70	12	67.08	67.10	0	37,667	0.00%
2021/09/14	6	68.72	4	68.93	68.10	2	39,322	0.01%
2021/09/13	12	68.64	3	69.17	68.30	9	40,604	0.02%
2021/09/10	12	67.37	15	68.42	69.30	-3	41,229	-0.01%
2021/09/09	14	67.18	33	67.22	67.00	-19	43,160	-0.04%
2021/09/08	30	65.43	4	65.38	65.00	26	43,523	0.06%
2021/09/07	61.8	69.54	33.8	69.80	68.60	28	43,238	0.06%
2021/09/06	12	70.46	11	71.17	70.60	1	42,950	0.00%
2021/09/03	8	71.46	25	71.15	72.00	-17	42,853	-0.04%
2021/09/02	54	71.84	31	72.40	68.80	23	43,072	0.05%
2021/09/01	8	70.07	7	69.64	70.70	1	42,978	0.00%
2021/08/31	4	69.93	7	70.00	70.40	-3	43,744	-0.01%
2021/08/30	4	69.83	8	70.25	69.60	-4	43,580	-0.01%
2021/08/27	52	70.15	45	70.31	68.70	7	43,718	0.02%
2021/08/26	29	69.86	37	69.81	70.20	-8	43,464	-0.02%
2021/08/25	102	68.57	219	68.71	68.70	-117	42,798	-0.27%	大買/大賣/鉅額交易
2021/08/24	21	65.18	22	66.24	64.60	-1	41,825	0.00%
2021/08/23	70	65.12	37.1	64.46	64.90	32.9	41,991	0.08%
2021/08/20	8	62.05	3.3	62.28	62.00	4.7	42,002	0.01%
2021/08/19	9	60.98	8	61.11	60.00	1	42,029	0.00%
2021/08/18	23	58.06	31.6	57.88	60.30	-8.6	42,809	-0.02%
2021/08/17	48	58.70	2	59.90	56.00	46	42,930	0.11%
2021/08/16	1	59.20	3	59.63	59.20	-2	42,830	0.00%
2021/08/13	30	61.21	11	60.69	59.80	19	42,736	0.04%
2021/08/11	3	62.77	1	63.20	63.00	2	42,854	0.00%
2021/08/10	2	62.80	1.7	63.43	62.70	0.3	42,903	0.00%
2021/08/09	15.2	67.21	2	66.45	65.50	13.2	43,104	0.03%
2021/08/06	16.5	69.91	7	69.66	69.30	9.5	43,250	0.02%
2021/08/05	9	70.88	52	71.03	71.60	-43	43,441	-0.10%
2021/08/04	47	70.59	51	71.74	69.70	-4	43,842	-0.01%
2021/08/03	8.2	69.44	27.1	69.89	69.00	-18.9	43,935	-0.04%
2021/08/02	9.1	69.56	14	69.68	68.70	-4.9	44,212	-0.01%
2021/07/30	24	71.38	14	71.54	69.80	10	44,358	0.02%
2021/07/29	5	68.52	11	68.70	71.80	-6	44,148	-0.01%
2021/07/28	40	67.87	31	67.84	67.60	9	44,340	0.02%
2021/07/27	57	73.01	55	74.08	71.70	2	44,608	0.00%
2021/07/26	7	69.91	18	69.96	71.20	-11	43,726	-0.03%
2021/07/23	22	68.97	4	70.03	67.90	18	43,313	0.04%
2021/07/22	18	69.07	21	69.65	69.30	-3	43,250	-0.01%
2021/07/21	20	67.28	19	67.28	66.40	1	43,084	0.00%
2021/07/20	10	66.43	5	66.72	65.10	5	44,059	0.01%
2021/07/19	6	66.12	1	67.40	67.10	5	45,994	0.01%
2021/07/16	9	65.90	6	65.67	65.10	3	47,289	0.01%
2021/07/15	24	65.60	14	65.31	65.50	10	50,274	0.02%
2021/07/14	65	67.33	133	67.31	66.50	-68	51,027	-0.13%	大賣/
2021/07/13	46	68.90	27.5	69.01	67.10	18.5	50,995	0.04%
2021/07/12	17	66.13	54.5	65.47	67.70	-37.5	49,305	-0.08%
2021/07/09	6	63.65	11	64.31	63.90	-5	48,631	-0.01%
2021/07/08	47	64.56	20	65.02	64.20	27	49,415	0.05%
2021/07/07	129	63.47	51	63.53	65.70	78	49,823	0.16%	大買/
2021/07/06	7	61.21	2	61.70	60.70	5	49,067	0.01%
2021/07/05	5	61.94	13	62.09	62.00	-8	50,883	-0.02%
2021/07/02	7	60.23	22	60.41	61.30	-15	51,926	-0.03%
2021/07/01	35	59.45	31	59.19	58.80	4	52,148	0.01%
2021/06/30	19.4	61.61	13	62.19	61.10	6.4	51,772	0.01%
2021/06/29	16	62.74	21	63.18	62.00	-5	51,477	-0.01%
2021/06/28	5	61.20	3	61.70	61.00	2	50,641	0.00%
2021/06/25	22.1	62.06	17	61.56	60.90	5.1	50,287	0.01%
2021/06/24	30	62.54	52	62.43	62.80	-22	49,465	-0.04%
2021/06/23	41	61.87	79	62.02	64.50	-38	48,366	-0.08%
2021/06/22	88	60.95	39	61.14	59.60	49	46,598	0.11%
2021/06/21	20	58.34	33	58.78	59.20	-13	45,198	-0.03%
2021/06/18	183.2	58.95	179	59.38	58.00	4.2	44,400	0.01%	大買/大賣/
2021/06/17	14	55.96	51.4	55.63	56.50	-37.4	42,212	-0.09%
2021/06/16	21	54.03	109	54.41	53.20	-88	41,615	-0.21%	大賣/
2021/06/15	26	54.12	24	54.40	54.50	2	41,494	0.00%
2021/06/11	22	54.05	60	53.71	53.70	-38	41,405	-0.09%
2021/06/10	37	55.69	43	56.46	55.10	-6	41,386	-0.01%
2021/06/09	7	54.04	21	55.14	54.50	-14	40,538	-0.03%
2021/06/08	165	53.52	9	54.38	53.40	156	39,603	0.39%	大買/鉅額交易
2021/06/07	4	51.28	9	51.69	52.30	-5	38,610	-0.01%
2021/06/04	11	52.12	15	52.40	51.50	-4	38,533	-0.01%
2021/06/03	13	51.65	23	52.10	52.70	-10	38,248	-0.03%
2021/06/02	14	51.29	29	51.64	50.70	-15	37,984	-0.04%
2021/06/01	3	51.80	10	52.50	51.60	-7	37,889	-0.02%
2021/05/28	29	51.43	14	51.01	50.80	15	37,541	0.04%
2021/05/27	68	50.06	65	49.88	50.00	3	37,595	0.01%
2021/05/26	32	51.37	6	50.88	49.65	26	38,069	0.07%
2021/05/25	6	46.54	19	48.39	49.35	-13	37,991	-0.03%
2021/05/24	5	43.50	14	45.01	44.90	-9	37,818	-0.02%
2021/05/21	15	43.65	2	43.65	44.10	13	37,958	0.03%
2021/05/20	15.1	44.60	11	44.73	42.90	4.1	38,330	0.01%
2021/05/19	1	44.45	2	44.30	45.55	-1	38,318	0.00%
2021/05/18	21	43.72	51	43.72	45.15	-30	38,251	-0.08%
2021/05/17	2	41.35	36	41.22	41.35	-34	38,136	-0.09%
2021/05/14	32.1	46.05	19	46.70	44.45	13.1	37,652	0.03%
2021/05/13	0	0.00	1	46.20	46.10	-1	37,223	0.00%
2021/05/12	71	44.95	45.1	45.00	45.20	26	36,716	0.07%
2021/05/11	36.1	48.49	9	48.97	48.10	27.1	35,969	0.08%
2021/05/10	33.1	52.18	7	51.81	51.50	26.1	35,516	0.07%
2021/05/07	21	53.40	6	53.45	54.70	15	35,156	0.04%
2021/05/06	14	52.26	9	52.37	51.20	5	34,824	0.01%
2021/05/05	12.1	53.67	15.1	53.87	51.80	-3	34,990	-0.01%
2021/05/04	55	53.09	40	54.37	55.20	15	34,372	0.04%
2021/05/03	39	56.76	34	56.58	54.90	5	33,362	0.01%
2021/04/29	30.1	57.28	21	57.42	58.00	9.1	32,885	0.03%
2021/04/28	43	57.35	31	57.73	56.90	12	32,626	0.04%
2021/04/27	62.3	56.66	42	56.90	56.10	20.3	32,409	0.06%
2021/04/26	59.1	59.78	56	59.83	58.80	3.1	31,778	0.01%
2021/04/23	20	57.23	52	57.27	58.30	-32	30,344	-0.11%
2021/04/22	39	56.62	28	56.77	53.00	11	29,151	0.04%
2021/04/21	222	56.49	247	56.75	56.40	-25	27,746	-0.09%	大買/大賣/
2021/04/20	15	50.49	95	52.18	52.90	-80	24,892	-0.32%
2021/04/19	8	47.53	20.1	48.02	48.15	-12.1	23,884	-0.05%
2021/04/16	11	46.28	1	46.15	46.15	10	23,470	0.04%
2021/04/15	13	46.08	47	46.19	46.50	-34	23,342	-0.15%
2021/04/14	59	47.63	28	46.90	46.55	31	23,124	0.13%
2021/04/13	39	50.24	48	50.44	48.20	-9	22,165	-0.04%
2021/04/12	17	48.88	14	49.57	48.60	3	20,842	0.01%
2021/04/09	112	49.38	109	49.30	48.55	3	20,153	0.01%	大買/大賣/
2021/04/08	26	46.84	52	46.03	48.00	-26	18,280	-0.14%
2021/04/07	33	43.39	51	43.56	43.65	-18	17,193	-0.10%
2021/04/06	27	41.73	27	41.61	42.45	0	17,560	0.00%
2021/04/01	0	0.00	4	41.80	41.75	-4	17,712	-0.02%
2021/03/31	1	41.10	9	41.68	42.20	-8	17,669	-0.05%
2021/03/30	4	41.31	1	41.25	41.25	3	17,764	0.02%
2021/03/29	3	41.42	1	41.50	41.60	2	18,033	0.01%
2021/03/26	11	40.96	5	41.05	41.15	6	18,784	0.03%
2021/03/25	0	0.00	1	40.95	41.05	-1	18,873	-0.01%
2021/03/24	2	41.08	0	0.00	41.00	2	19,006	0.01%
2021/03/23	16	41.71	12	41.16	41.15	4	19,321	0.02%
2021/03/22	7	41.59	3	41.65	41.60	4	19,501	0.02%
2021/03/19	1	41.50	2	41.50	41.55	-1	19,841	-0.01%
2021/03/18	20	42.67	2	42.45	42.20	18	20,037	0.09%
2021/03/17	11	43.01	4	43.70	43.00	7	20,750	0.03%
2021/03/16	1	42.75	15	42.89	43.30	-14	21,165	-0.07%
2021/03/15	1	41.40	1	41.55	41.55	0	23,087	0.00%
2021/03/12	11	41.13	0	0.00	41.25	11	24,180	0.05%
2021/03/11	14	41.04	1	40.85	41.15	13	25,079	0.05%
2021/03/10	6	40.85	0	0.00	40.30	6	27,227	0.02%
2021/03/09	16	40.61	4	40.55	40.80	12	28,202	0.04%
2021/03/08	8	42.20	0	41.70	41.60	8	28,620	0.03%
2021/03/05	9	41.19	1	41.25	40.85	8	29,173	0.03%
2021/03/04	12	42.34	5	42.31	42.00	7	29,757	0.02%
2021/03/03	43	42.26	22	42.17	42.45	21	29,771	0.07%
2021/03/02	3	45.23	15.1	43.75	43.20	-12.1	29,757	-0.04%
2021/02/26	8.1	45.03	8	45.76	44.80	0.1	29,441	0.00%
2021/02/25	66	45.03	115	45.33	46.50	-49	28,947	-0.17%	大賣/
2021/02/24	11	43.72	14	43.39	42.90	-3	28,334	-0.01%
2021/02/23	23	43.56	26	43.76	43.40	-3	28,170	-0.01%
2021/02/22	54	43.71	43	43.92	43.50	11	27,996	0.04%
2021/02/19	27	42.60	33	43.03	43.25	-6	27,507	-0.02%
2021/02/18	21	42.18	32	42.37	42.45	-11	27,405	-0.04%
2021/02/17	1	40.90	11	40.69	40.90	-10	27,170	-0.04%
2021/02/05	14	38.80	4	38.85	38.65	10	26,937	0.04%
2021/02/04	4	39.18	0	0.00	38.95	4	26,891	0.01%
2021/02/02	0.6	39.70	57	40.06	39.70	-56.4	26,830	-0.21%
2021/02/01	1	39.10	2	39.23	39.00	-1	26,794	0.00%
2021/01/29	11	40.24	6	40.23	40.00	5	26,700	0.02%
2021/01/28	7	40.96	38	41.14	41.00	-31	26,567	-0.12%
2021/01/27	13	41.42	95	41.77	41.45	-82	26,466	-0.31%
2021/01/26	4	40.01	5	40.06	40.20	-1	25,920	0.00%
2021/01/25	6	40.09	6	39.98	40.40	0	25,874	0.00%
2021/01/22	11	39.54	25	39.92	40.45	-14	25,767	-0.05%
2021/01/21	16	38.73	13	38.89	38.35	3	25,526	0.01%
2021/01/20	32	40.58	14	41.55	39.20	18	25,271	0.07%
2021/01/19	15	43.34	5	43.08	42.95	10	24,844	0.04%
2021/01/18	17	42.84	16	43.34	43.45	1	24,675	0.00%
2021/01/15	46	44.39	10	44.40	43.85	36	24,390	0.15%
2021/01/14	35	43.56	13	43.85	43.35	22	23,214	0.09%
2021/01/13	5	42.97	6	43.23	43.20	-1	22,781	0.00%
2021/01/12	21	42.03	12	42.01	41.90	9	22,334	0.04%
2021/01/11	28	42.58	5	42.16	42.95	23	22,159	0.10%
2021/01/08	23	41.91	1	41.40	42.00	22	22,102	0.10%
2021/01/07	2	42.85	5	42.31	42.00	-3	22,321	-0.01%
2021/01/06	13	41.77	8	42.10	41.55	5	22,178	0.02%
2021/01/05	10	41.95	20	42.26	42.25	-10	21,936	-0.05%
2021/01/04	13	41.96	2	43.20	41.80	11	21,825	0.05%
2020/12/31	8	43.38	5	42.85	42.80	3	21,588	0.01%
2020/12/30	14	43.79	4	44.00	43.65	10	21,398	0.05%
2020/12/29	14	43.95	22	44.10	43.90	-8	21,047	-0.04%
2020/12/28	6	41.35	15	42.07	42.65	-9	20,134	-0.04%
2020/12/25	12	42.13	36	41.87	41.70	-24	19,751	-0.12%
2020/12/24	19	42.42	1	42.40	42.20	18	19,574	0.09%
2020/12/23	10	42.73	8	42.68	42.60	2	19,383	0.01%
2020/12/22	15	43.54	40	42.78	41.80	-25	19,094	-0.13%
2020/12/21	33	40.96	1	41.20	41.50	32	18,269	0.18%
2020/12/18	2	41.08	2	41.20	41.10	0	18,105	0.00%
2020/12/17	9	41.66	4	40.98	41.10	5	17,956	0.03%
2020/12/16	10	42.63	1	42.60	42.50	9	17,643	0.05%
2020/12/15	14	42.93	24	43.26	41.60	-10	17,424	-0.06%
2020/12/14	8	43.79	1	44.00	43.40	7	17,103	0.04%
2020/12/11	12	44.82	18	44.32	44.25	-6	16,861	-0.04%
2020/12/10	20	44.66	17	44.54	44.05	3	15,993	0.02%
2020/12/09	46	46.77	30	47.78	45.70	16	15,207	0.11%
2020/12/08	23	45.28	38	44.84	45.70	-15	13,020	-0.12%
2020/12/07	43	43.89	37	43.82	43.05	6	11,934	0.05%
2020/12/04	118	43.49	103	42.97	44.30	15	11,044	0.14%	大買/大賣/
2020/12/03	3	42.00	39	41.91	42.55	-36	8,896	-0.40%
2020/12/02	85	39.12	25	39.28	38.70	60	8,094	0.74%
2020/12/01	27	38.56	34	38.62	38.70	-7	7,662	-0.09%
2020/11/30	20	38.51	17.3	38.91	37.75	2.7	7,067	0.04%
2020/11/27	4	36.00	9	36.18	36.20	-5	6,504	-0.08%
2020/11/26	5	36.19	11	36.30	36.25	-6	6,560	-0.09%
2020/11/25	0	0.00	1.2	35.89	35.25	-1.2	6,471	-0.02%
2020/11/24	22	35.83	12	36.24	35.40	10	6,440	0.16%
2020/11/23	15	35.56	43	35.35	35.95	-28	6,216	-0.45%
2020/11/20	1	34.30	6	34.24	34.35	-5	5,793	-0.09%
2020/11/19	11	34.05	11	33.97	33.85	0	5,733	0.00%
2020/11/18	5	33.45	0	0.00	33.40	5	5,645	0.09%
2020/11/17	1	33.45	11	34.04	33.50	-10	5,675	-0.18%
2020/11/16	0	0.00	2	33.00	33.15	-2	5,760	-0.03%
2020/11/12	3	33.00	0	0.00	32.55	3	6,027	0.05%
2020/11/11	1	33.10	2	32.93	32.85	-1	6,233	-0.02%
2020/11/09	6	32.75	0	0.00	32.55	6	6,280	0.10%
2020/11/06	0	0.00	4	33.05	32.40	-4	6,308	-0.06%
2020/11/05	1	33.05	0	0.00	32.70	1	6,374	0.02%
2020/11/03	17	32.75	4	32.73	32.90	13	6,647	0.20%
2020/11/02	2	31.90	2	32.20	32.50	0	6,846	0.00%
2020/10/30	1	31.70	3	32.25	31.65	-2	6,946	-0.03%
2020/10/29	13	31.86	0	0.00	32.35	13	7,069	0.18%
2020/10/28	11	33.11	1	32.90	32.85	10	7,182	0.14%
2020/10/27	2	33.30	0	0.00	33.40	2	7,980	0.03%
2020/10/26	5	33.59	0	0.00	33.55	5	8,108	0.06%
2020/10/23	2	34.10	1	33.95	33.90	1	8,170	0.01%
2020/10/22	14	34.29	1	34.80	34.20	13	8,650	0.15%
2020/10/20	4	34.33	3	34.15	34.10	1	8,904	0.01%
2020/10/19	6	34.55	3	34.45	34.50	3	8,956	0.03%
2020/10/16	16	35.14	17	35.12	34.50	-1	8,991	-0.01%
2020/10/15	31	35.43	71	35.46	35.60	-40	8,927	-0.45%
2020/10/14	4	33.90	2	34.10	34.25	2	8,613	0.02%
2020/10/13	5	33.35	2	33.30	33.45	3	8,718	0.03%
2020/10/12	10	33.69	12	33.65	33.50	-2	8,986	-0.02%
2020/10/08	8	34.37	5	34.20	34.20	3	9,028	0.03%
2020/10/06	0	0.00	1	34.35	34.25	-1	9,169	-0.01%
2020/09/30	13	33.90	3	33.95	34.15	10	9,459	0.11%
2020/09/29	5	33.77	5	33.89	33.75	0	9,617	0.00%
2020/09/28	2	34.05	2	34.15	33.90	0	9,959	0.00%
2020/09/25	12	33.42	20	33.40	33.25	-8	10,610	-0.08%
2020/09/24	22	33.87	0	0.00	33.35	22	11,107	0.20%
2020/09/23	5	34.60	5	34.70	34.55	0	11,120	0.00%
2020/09/22	8	34.55	5	34.40	34.55	3	11,169	0.03%
2020/09/21	21	35.41	5	35.15	34.90	16	11,158	0.14%
2020/09/18	10	36.18	10	35.75	35.75	0	11,133	0.00%
2020/09/17	12	35.81	16	35.96	36.10	-4	11,111	-0.04%
2020/09/16	0	0.00	2	35.75	35.45	-2	10,976	-0.02%
2020/09/14	5	35.09	0	0.00	35.10	5	11,011	0.05%
2020/09/11	3	35.15	0	0.00	35.05	3	11,033	0.03%
2020/09/10	15	35.70	12	35.66	35.45	3	11,042	0.03%
2020/09/09	15	35.36	0	0.00	35.90	15	11,088	0.14%
2020/09/08	10	35.27	5	34.95	35.25	5	11,062	0.05%
2020/09/07	10	36.81	21	36.88	35.50	-11	11,222	-0.10%
2020/09/04	19	34.75	4	36.00	36.00	15	10,950	0.14%
2020/09/03	57	35.55	130	35.52	35.35	-73	10,853	-0.67%	大賣/
2020/09/02	1	35.00	9	35.51	35.60	-8	10,878	-0.07%
2020/09/01	8	34.59	11	34.91	34.85	-3	11,131	-0.03%
2020/08/31	25	34.21	33	34.66	34.80	-8	10,967	-0.07%
2020/08/28	8	34.42	2	34.35	34.40	6	10,840	0.06%
2020/08/27	5	34.55	5	34.79	35.15	0	10,857	0.00%
2020/08/26	6	33.86	10	33.70	33.90	-4	10,986	-0.04%
2020/08/25	1	33.85	7	33.64	33.60	-6	11,005	-0.05%
2020/08/24	0	0.00	6	33.54	33.45	-6	11,001	-0.05%
2020/08/21	3	33.55	0	0.00	33.65	3	11,014	0.03%
2020/08/20	22	33.51	2	34.05	33.00	20	11,012	0.18%
2020/08/19	6	35.80	1	35.55	35.65	5	10,851	0.05%
2020/08/18	7	36.83	33	36.87	36.45	-26	10,844	-0.24%
2020/08/17	1	36.10	5	36.53	36.85	-4	10,705	-0.04%
2020/08/14	1	35.40	4	35.34	35.40	-3	10,541	-0.03%
2020/08/13	0	0.00	8	35.88	35.20	-8	10,583	-0.08%
2020/08/12	4	35.56	1	35.45	35.55	3	10,578	0.03%
2020/08/11	2	36.10	0	0.00	35.40	2	10,619	0.02%
2020/08/10	2	36.05	1	35.30	35.20	1	10,633	0.01%
2020/08/07	16	36.08	23	36.72	35.75	-7	10,730	-0.07%
2020/08/06	29	37.30	1	37.05	37.45	28	10,749	0.26%
2020/08/05	4	37.09	1	37.45	36.90	3	10,688	0.03%
2020/08/04	4	37.11	0	0.00	37.10	4	10,597	0.04%
2020/08/03	1	36.75	0	0.00	36.85	1	10,564	0.01%
2020/07/31	22	37.42	3	37.17	37.15	19	10,441	0.18%
2020/07/30	0	0.00	1	35.85	36.35	-1	9,654	-0.01%
2020/07/29	30	35.84	0	0.00	35.50	30	9,631	0.31%
2020/07/28	47	36.40	62	35.94	35.65	-15	9,736	-0.15%
2020/07/27	0	0.00	106	34.91	35.25	-106	9,497	-1.12%	大賣/鉅額交易
2020/07/24	1	35.15	1	34.45	34.25	0	9,370	0.00%
2020/07/23	2	34.85	1	34.95	34.85	1	9,367	0.01%
2020/07/22	8	35.09	0	0.00	35.05	8	9,487	0.08%
2020/07/21	0	0.00	4	35.20	34.85	-4	9,454	-0.04%
2020/07/17	18	34.69	18	35.14	34.85	0	9,443	0.00%
2020/07/16	22	35.00	3	35.38	35.60	19	9,483	0.20%
2020/07/15	12	34.01	1	34.15	34.20	11	9,227	0.12%
2020/07/14	1	33.60	0	0.00	33.50	1	9,231	0.01%
2020/07/13	10	34.35	0	0.00	34.30	10	9,247	0.11%
2020/07/10	6	35.58	8	35.73	35.55	-2	9,270	-0.02%
2020/07/09	31	36.80	4	36.94	36.70	27	9,162	0.29%
2020/07/08	0	0.00	15	37.73	37.20	-15	9,011	-0.17%
2020/07/07	9	37.07	5	37.05	37.00	4	8,909	0.04%
2020/07/06	31	38.53	15	38.78	38.55	16	8,697	0.18%
2020/07/03	6	35.29	16	35.73	36.45	-10	8,188	-0.12%
2020/07/02	0	0.00	1	34.25	34.20	-1	7,697	-0.01%
2020/06/30	5	33.50	0	0.00	33.40	5	7,723	0.06%
2020/06/24	0	0.00	7	33.52	33.30	-7	7,783	-0.09%
2020/06/19	1	33.75	0	0.00	33.60	1	8,082	0.01%
2020/06/18	15	33.61	7	33.40	33.50	8	8,038	0.10%
2020/06/17	4	33.58	3	33.60	33.75	1	8,047	0.01%
2020/06/16	10	33.70	12	33.96	33.95	-2	8,149	-0.02%
2020/06/15	6	33.56	6	33.73	33.30	0	8,200	0.00%
2020/06/12	0	0.00	6	33.28	34.15	-6	8,265	-0.07%
2020/06/11	51	33.40	0	0.00	32.75	51	8,149	0.63%
2020/06/10	27	33.59	0	0.00	33.70	27	8,183	0.33%
2020/06/09	5	34.30	5	33.90	33.90	0	8,370	0.00%
2020/06/08	5	35.14	10	34.80	34.85	-5	8,405	-0.06%
2020/06/05	2	33.95	1	34.00	33.90	1	8,023	0.01%
2020/06/04	9	33.78	2	33.85	33.60	7	8,147	0.09%
2020/06/03	18	34.17	5	34.21	34.15	13	8,189	0.16%
2020/06/02	6	34.51	35	34.51	34.55	-29	8,115	-0.36%
2020/06/01	1	33.35	0	0.00	33.60	1	7,927	0.01%
2020/05/29	4	33.15	4	33.15	32.75	0	7,968	0.00%
2020/05/25	0	0.00	15	32.47	33.70	-15	8,973	-0.17%
2020/05/22	0	0.00	5	32.90	32.60	-5	8,967	-0.06%
2020/05/21	0	0.00	2	33.85	33.65	-2	8,967	-0.02%
2020/05/20	3	33.30	3	33.45	33.55	0	9,054	0.00%
2020/05/19	5	32.80	0	0.00	33.20	5	9,104	0.05%
2020/05/18	7	32.88	10	33.29	32.40	-3	9,309	-0.03%
2020/05/15	31	34.18	8	33.76	33.45	23	9,366	0.25%
2020/05/14	2	34.18	24	34.25	33.70	-22	9,582	-0.23%
2020/05/13	23	33.87	12	34.18	34.40	11	9,598	0.11%
2020/05/12	15	33.71	11	33.40	33.40	4	9,448	0.04%
2020/05/11	12	33.05	0	0.00	33.05	12	9,464	0.13%
2020/05/08	0	0.00	12	33.21	32.70	-12	9,395	-0.13%
2020/05/06	2	32.68	0	0.00	32.35	2	9,233	0.02%
2020/05/05	1	33.05	4	32.75	32.55	-3	9,207	-0.03%
2020/05/04	13	32.82	20	32.55	32.85	-7	9,141	-0.08%
2020/04/30	3	31.75	16	31.69	32.70	-13	8,989	-0.14%
2020/04/29	10	30.83	5	31.20	30.90	5	8,825	0.06%
2020/04/28	7	31.11	0	0.00	30.95	7	8,819	0.08%
2020/04/27	1	30.40	0	0.00	30.70	1	8,850	0.01%
2020/04/24	30	29.37	22	29.43	29.40	8	8,714	0.09%
2020/04/23	0	0.00	1	29.30	29.30	-1	8,710	-0.01%
2020/04/22	0	0.00	1	28.75	29.05	-1	8,702	-0.01%
2020/04/21	2	29.25	3	29.40	28.75	-1	8,808	-0.01%
2020/04/20	9	28.60	0	0.00	29.00	9	8,715	0.10%
2020/04/17	3	29.37	0	0.00	28.80	3	8,765	0.03%
2020/04/16	5	28.90	6	29.10	29.10	-1	8,703	-0.01%
2020/04/14	5	28.35	8	28.67	28.65	-3	8,655	-0.03%
2020/04/13	3	28.20	6	28.38	28.00	-3	8,677	-0.03%
2020/04/10	3	28.45	25	28.13	28.30	-22	8,761	-0.25%
2020/04/09	47	28.51	21	28.81	28.45	26	9,015	0.29%
2020/04/08	34	28.67	49	28.60	28.90	-15	9,001	-0.17%
2020/04/07	2	27.20	0	0.00	27.30	2	8,905	0.02%
2020/04/06	3	26.40	4	26.41	26.60	-1	9,145	-0.01%
2020/04/01	6	26.12	0	0.00	26.15	6	9,526	0.06%
2020/03/31	6	26.05	0	0.00	25.95	6	9,491	0.06%
2020/03/30	1	24.70	19	24.81	25.70	-18	9,638	-0.19%
2020/03/27	7	25.99	0	0.00	25.60	7	9,646	0.07%
2020/03/26	7	26.25	0	0.00	26.05	7	9,570	0.07%
2020/03/25	5	26.00	2	25.70	26.00	3	9,519	0.03%
2020/03/24	2	23.75	7	24.01	23.90	-5	9,452	-0.05%
2020/03/23	1	23.00	1	23.05	22.60	0	9,873	0.00%
2020/03/20	20	23.68	4	23.53	24.30	16	10,014	0.16%
2020/03/19	15	23.70	0	0.00	22.55	15	10,038	0.15%
2020/03/18	8	25.63	8	25.50	25.05	0	10,011	0.00%
2020/03/17	21	25.73	31	25.41	25.05	-10	10,270	-0.10%
2020/03/16	5	27.98	20	27.04	26.45	-15	10,196	-0.15%
2020/03/13	8	27.47	0	0.00	27.90	8	10,206	0.08%
2020/03/12	20	30.33	15	30.70	30.20	5	10,016	0.05%
2020/03/11	5	32.79	5	33.10	32.40	0	10,010	0.00%
2020/03/10	14	32.95	1	32.85	33.05	13	10,412	0.12%
2020/03/09	15	33.68	23	33.40	33.00	-8	10,701	-0.07%
2020/03/06	10	34.88	12	34.77	34.75	-2	10,583	-0.02%
2020/03/05	14	35.34	10	35.30	35.20	4	10,574	0.04%
2020/03/04	15	34.94	15	34.80	34.85	0	10,516	0.00%
2020/03/03	12	35.83	1	35.20	35.15	11	10,472	0.11%
2020/03/02	0	0.00	6	35.50	35.50	-6	10,424	-0.06%
2020/02/27	15	35.60	18	35.43	34.15	-3	10,167	-0.03%
2020/02/26	13	35.07	14	35.70	36.00	-1	9,735	-0.01%
2020/02/25	15	34.84	3	34.80	35.15	12	9,448	0.13%
2020/02/24	6	35.00	30	35.00	35.00	-24	9,393	-0.26%
2020/02/21	15	35.11	9	35.41	35.40	6	9,348	0.06%
2020/02/20	1	35.10	0	0.00	35.00	1	9,230	0.01%
2020/02/19	5	35.25	7	35.41	35.30	-2	9,113	-0.02%
2020/02/18	20	34.60	25	34.57	34.65	-5	8,882	-0.06%
2020/02/17	1	34.65	1	35.05	34.65	0	8,773	0.00%
2020/02/14	5	33.15	6	33.89	34.00	-1	8,475	-0.01%
2020/02/13	9	33.66	9	33.40	33.50	0	8,308	0.00%
2020/02/12	2	33.55	1	33.30	33.60	1	8,348	0.01%
2020/02/10	0	0.00	9	31.20	31.60	-9	8,344	-0.11%
2020/02/07	11	32.15	9	31.92	31.85	2	8,493	0.02%
2020/02/06	0	0.00	3	32.25	32.40	-3	8,669	-0.03%
2020/02/05	7	32.28	7	32.55	31.80	0	8,800	0.00%
2020/02/04	11	31.97	0	0.00	32.10	11	8,800	0.12%
2020/02/03	15	30.70	9	30.40	31.20	6	8,871	0.07%
2020/01/31	3	32.53	4	32.13	32.50	-1	8,827	-0.01%
2020/01/30	2	32.25	0	0.00	32.25	2	9,107	0.02%
2020/01/20	10	35.80	12	35.86	35.80	-2	9,084	-0.02%
2020/01/17	5	35.58	0	0.00	35.45	5	9,265	0.05%
2020/01/15	36	35.86	35	35.73	35.55	1	9,835	0.01%
2020/01/14	7	35.66	9	35.53	35.40	-2	9,947	-0.02%
2020/01/13	10	34.63	8	34.84	35.15	2	10,704	0.02%
2020/01/10	10	34.03	10	34.13	34.15	0	11,060	0.00%
2020/01/09	2	34.48	0	0.00	34.30	2	11,048	0.02%
2020/01/08	8	34.24	5	34.55	34.00	3	11,063	0.03%
2020/01/07	7	35.04	15	35.05	34.80	-8	11,090	-0.07%
2020/01/06	27	35.63	9	35.85	35.20	18	11,228	0.16%
2020/01/03	13	36.96	6	37.18	36.25	7	11,149	0.06%
2020/01/02	12	37.10	0	0.00	36.90	12	10,906	0.11%
2019/12/31	10	36.50	12	36.43	36.35	-2	10,825	-0.02%
2019/12/30	36	37.48	13	37.20	37.10	23	10,750	0.21%
2019/12/27	16	36.99	3	36.52	37.30	13	10,473	0.12%
2019/12/26	1	35.85	0	0.00	35.80	1	10,121	0.01%
2019/12/25	2	36.50	5	36.37	36.10	-3	10,177	-0.03%
2019/12/24	1	35.70	0	0.00	35.80	1	10,039	0.01%
2019/12/23	0	0.00	1	36.40	36.10	-1	10,132	-0.01%
2019/12/19	5	35.87	0	0.00	35.90	5	10,473	0.05%
2019/12/18	3	36.87	11	36.60	36.30	-8	10,454	-0.08%
2019/12/17	0	0.00	1	36.30	36.60	-1	10,055	-0.01%
2019/12/16	0	0.00	3	36.32	36.05	-3	10,068	-0.03%
2019/12/13	1	35.90	6	35.53	35.60	-5	9,918	-0.05%
2019/12/12	52	36.98	58	35.88	35.50	-6	9,803	-0.06%
2019/12/11	0	0.00	2	35.45	35.50	-2	9,404	-0.02%
2019/12/10	0	0.00	25	35.60	35.75	-25	9,363	-0.27%
2019/12/06	1	35.60	2	35.75	35.55	-1	9,233	-0.01%
2019/12/05	5	35.63	7	35.59	35.25	-2	9,090	-0.02%
2019/12/04	12	34.50	0	0.00	34.85	12	8,701	0.14%
2019/11/28	1	33.75	0	0.00	33.80	1	8,410	0.01%
2019/11/27	3	34.10	3	33.40	34.10	0	8,529	0.00%
2019/11/26	0	0.00	1	33.30	33.35	-1	8,500	-0.01%
2019/11/25	1	33.10	0	0.00	33.05	1	8,682	0.01%
2019/11/21	2	33.10	0	0.00	33.25	2	8,766	0.02%
2019/11/19	0	0.00	10	33.55	33.60	-10	8,826	-0.11%
2019/11/18	0	0.00	2	33.25	33.35	-2	8,874	-0.02%
2019/11/15	3	33.08	0	0.00	33.00	3	8,970	0.03%
2019/11/14	1	33.00	4	32.84	33.00	-3	9,074	-0.03%
2019/11/13	3	33.67	0	0.00	33.25	3	9,090	0.03%
2019/11/12	3	33.40	0	0.00	33.60	3	9,106	0.03%
2019/11/11	14	33.08	0	0.00	33.00	14	9,114	0.15%
2019/11/08	3	34.33	0	0.00	34.30	3	9,043	0.03%
2019/11/07	1	35.10	3	35.20	35.05	-2	9,033	-0.02%
2019/11/06	6	36.16	4	36.58	35.75	2	9,078	0.02%
2019/11/05	6	36.27	2	36.70	36.00	4	8,993	0.04%
2019/11/04	22	35.90	2	35.90	35.80	20	8,863	0.23%
2019/11/01	4	35.40	5	35.42	35.70	-1	8,740	-0.01%
2019/10/31	2	35.40	0	0.00	35.05	2	8,780	0.02%
2019/10/30	3	35.65	6	35.79	35.80	-3	8,690	-0.03%
2019/10/29	5	36.53	20	36.42	36.05	-15	8,683	-0.17%
2019/10/28	2	35.80	1	35.75	35.60	1	8,555	0.01%
2019/10/25	10	36.26	1	35.60	35.50	9	8,580	0.10%
2019/10/24	2	36.40	4	36.53	36.70	-2	8,427	-0.02%
2019/10/23	5	36.36	1	36.60	36.35	4	8,296	0.05%
2019/10/21	19	36.21	29	36.34	36.30	-10	8,106	-0.12%
2019/10/18	1	34.55	7	34.21	34.80	-6	7,458	-0.08%
2019/10/17	4	33.40	1	33.40	33.45	3	7,237	0.04%
2019/10/16	3	33.37	0	0.00	33.20	3	7,345	0.04%
2019/10/15	2	34.00	3	33.90	33.40	-1	7,326	-0.01%
2019/10/14	8	34.12	4	33.89	33.75	4	7,233	0.06%
2019/10/09	3	32.80	0	0.00	32.70	3	7,081	0.04%
2019/10/08	3	33.30	0	0.00	32.90	3	7,118	0.04%
2019/10/07	3	33.40	0	0.00	33.45	3	7,175	0.04%
2019/10/04	4	33.93	0	0.00	33.85	4	7,280	0.05%
2019/10/03	0	0.00	1	34.05	34.10	-1	7,323	-0.01%
2019/10/02	5	33.80	26	33.91	33.90	-21	7,419	-0.28%
2019/10/01	2	34.05	0	0.00	34.60	2	7,428	0.03%
2019/09/27	0	0.00	3	33.55	33.65	-3	7,471	-0.04%
2019/09/26	6	34.38	9	34.62	34.10	-3	7,535	-0.04%
2019/09/25	3	34.35	7	34.00	34.50	-4	7,686	-0.05%
2019/09/24	11	34.50	7	34.27	34.15	4	7,755	0.05%
2019/09/23	4	33.59	0	0.00	33.75	4	7,525	0.05%
2019/09/20	6	33.43	2	33.50	33.45	4	7,554	0.05%
2019/09/19	19	33.50	2	33.20	33.50	17	7,653	0.22%
2019/09/16	0	0.00	3	32.25	32.20	-3	7,696	-0.04%
2019/09/12	3	32.30	0	0.00	32.20	3	7,842	0.04%
2019/09/11	10	32.00	0	0.00	31.90	10	7,914	0.13%
2019/09/09	0	0.00	3	32.55	32.35	-3	8,377	-0.04%
2019/09/06	3	32.90	3	33.22	32.90	0	8,430	0.00%
2019/09/05	10	32.80	0	0.00	32.90	10	8,426	0.12%
2019/09/04	2	32.70	0	0.00	32.85	2	8,683	0.02%
2019/09/03	3	32.88	3	33.00	32.50	0	8,754	0.00%
2019/09/02	0	0.00	3	32.55	32.70	-3	8,710	-0.03%
2019/08/30	5	32.27	3	32.40	32.10	2	8,713	0.02%
2019/08/29	4	32.36	1	32.15	32.30	3	8,640	0.03%
2019/08/28	32	32.07	6	32.55	32.55	26	8,568	0.30%
2019/08/27	0	0.00	4	31.40	31.40	-4	8,406	-0.05%
2019/08/26	0	0.00	10	31.60	31.50	-10	8,466	-0.12%
2019/08/22	1	32.95	0	0.00	32.40	1	8,490	0.01%
2019/08/20	3	33.10	3	32.90	32.90	0	8,487	0.00%
2019/08/19	6	33.70	7	33.41	33.40	-1	8,459	-0.01%
2019/08/15	1	31.70	0	0.00	31.85	1	8,490	0.01%
2019/08/13	1	32.70	3	32.65	32.50	-2	8,640	-0.02%
2019/08/08	5	33.01	0	0.00	32.85	5	8,736	0.06%
2019/08/07	2	34.15	3	33.65	33.20	-1	8,803	-0.01%
2019/08/06	4	33.25	0	0.00	34.15	4	8,983	0.04%
2019/08/01	2	36.00	0	0.00	35.75	2	9,723	0.02%
2019/07/31	0	0.00	2	35.60	36.20	-2	9,932	-0.02%
2019/07/29	16	37.55	0	0.00	37.05	16	9,899	0.16%
2019/07/26	0	0.00	7	36.92	37.00	-7	9,916	-0.07%
2019/07/25	26	36.90	4	36.64	36.90	22	9,947	0.22%
2019/07/24	8	37.06	8.1	36.84	36.80	-0.1	10,024	0.00%
2019/07/23	11	36.28	6	36.28	36.10	5	10,242	0.05%
2019/07/22	0	0.00	1	36.60	36.50	-1	10,750	-0.01%
2019/07/19	6	36.05	10	34.85	36.05	-4	11,077	-0.04%
2019/07/18	1	34.50	0	0.00	34.50	1	11,053	0.01%
2019/07/17	0	0.00	1	35.60	35.65	-1	11,077	-0.01%
2019/07/16	2	35.90	3	36.12	35.90	-1	11,708	-0.01%
2019/07/15	0	0.00	11	35.64	35.70	-11	11,875	-0.09%
2019/07/12	2	35.55	6	35.62	35.40	-4	12,082	-0.03%
2019/07/11	3	35.72	8	35.95	35.60	-5	12,129	-0.04%
2019/07/10	0	0.00	3	37.53	37.60	-3	12,100	-0.02%
2019/07/09	6	37.67	4	37.65	37.40	2	12,054	0.02%
2019/07/08	1	37.95	0	0.00	38.05	1	12,117	0.01%
2019/07/05	2	37.60	3	37.58	37.80	-1	12,158	-0.01%
2019/07/04	0	0.00	5	37.60	37.55	-5	12,166	-0.04%
2019/07/02	12	37.14	0	0.00	37.10	12	12,517	0.10%
2019/07/01	9	36.34	0	0.00	36.45	9	12,550	0.07%
2019/06/27	0	0.00	5	35.10	35.15	-5	13,119	-0.04%
2019/06/26	2	34.50	0	0.00	34.70	2	13,074	0.02%
2019/06/24	0	0.00	6	35.07	36.00	-6	12,960	-0.05%
2019/06/21	1	35.50	2	35.65	35.05	-1	12,923	-0.01%
2019/06/20	2	35.75	5	36.17	35.70	-3	12,880	-0.02%
2019/06/19	2	35.35	0.3	35.60	35.55	1.7	12,826	0.01%
2019/06/18	0	0.00	1	35.10	35.05	-1	12,825	-0.01%
2019/06/17	8	35.91	1	35.55	35.50	7	12,844	0.05%
2019/06/14	1	35.00	1	34.60	34.40	0	12,517	0.00%
2019/06/13	3	34.20	0	0.00	34.25	3	12,543	0.02%
2019/06/12	4	34.90	0	0.00	34.60	4	12,564	0.03%
2019/06/11	3	33.50	0	0.00	34.05	3	12,406	0.02%
2019/06/06	5	33.06	10	32.85	32.80	-5	12,525	-0.04%
2019/06/05	5	33.60	5	34.04	33.10	0	12,542	0.00%
2019/06/04	5	33.38	0	0.00	33.50	5	12,606	0.04%
2019/05/31	6	33.48	5	33.57	33.50	1	13,007	0.01%
2019/05/29	1	32.50	0	0.00	32.30	1	13,289	0.01%
2019/05/28	0	0.00	4	32.95	32.95	-4	13,695	-0.03%
2019/05/27	6	33.04	0	0.00	32.90	6	14,182	0.04%
2019/05/21	5	33.60	1	33.70	33.90	4	15,197	0.03%
2019/05/20	3	33.90	3	33.00	33.05	0	15,278	0.00%
2019/05/17	4	34.14	14	34.11	33.80	-10	15,570	-0.06%
2019/05/16	12	34.85	21	34.29	33.80	-9	15,910	-0.06%
2019/05/15	15	35.13	0	0.00	34.90	15	16,886	0.09%
2019/05/13	11	33.87	0	0.00	33.80	11	17,719	0.06%
2019/05/10	23	37.31	23	36.65	36.60	0	17,580	0.00%
2019/05/09	2	38.03	5	38.80	37.25	-3	17,423	-0.02%
2019/05/08	5	39.05	0	0.00	38.90	5	17,313	0.03%
2019/05/07	0	0.00	1	38.55	38.40	-1	17,407	-0.01%
2019/05/06	9	38.41	5	38.43	38.15	4	17,976	0.02%
2019/05/03	9	39.47	0	0.00	39.35	9	17,943	0.05%
2019/05/02	0	0.00	1	39.35	38.90	-1	17,968	-0.01%
2019/04/30	2	38.55	1	38.80	39.05	1	18,100	0.01%
2019/04/29	10	39.04	8	38.72	38.55	2	17,988	0.01%
2019/04/26	13	40.78	26	40.92	41.15	-13	17,730	-0.07%
2019/04/25	8	40.49	17	40.06	40.55	-9	17,250	-0.05%
2019/04/24	10	39.35	0	0.00	39.40	10	16,889	0.06%
2019/04/22	19	40.06	17	40.17	39.25	2	17,008	0.01%
2019/04/19	0	0.00	16	38.64	39.00	-16	16,563	-0.10%
2019/04/18	3	38.33	2	39.10	37.85	1	16,598	0.01%
2019/04/17	11	38.32	3.1	38.25	38.25	7.9	16,622	0.05%
2019/04/16	14	37.60	1	38.05	38.05	13	16,677	0.08%
2019/04/12	5	37.50	4	37.56	37.25	1	17,317	0.01%
2019/04/11	2	38.58	4	39.03	38.10	-2	17,415	-0.01%
2019/04/10	3	39.15	0	0.00	39.35	3	17,356	0.02%
2019/04/09	16	40.08	38	40.05	39.60	-22	17,404	-0.13%
2019/04/08	1	39.60	0	0.00	39.30	1	17,317	0.01%
2019/04/03	17	39.56	20	39.53	39.20	-3	17,378	-0.02%
2019/04/02	1	38.45	2	38.88	39.45	-1	17,400	-0.01%
2019/04/01	16	37.97	8	37.70	37.90	8	17,263	0.05%
2019/03/28	0	0.00	7	36.90	36.55	-7	17,823	-0.04%
2019/03/27	0	0.00	1	36.80	36.80	-1	18,695	-0.01%
2019/03/26	1	37.00	3	36.90	36.90	-2	19,704	-0.01%
2019/03/25	1	36.30	1	36.55	36.70	0	20,382	0.00%
2019/03/22	1	37.25	5	37.50	37.10	-4	20,597	-0.02%
2019/03/21	3	37.03	0	0.00	36.75	3	20,876	0.01%
2019/03/20	8	37.05	7	37.01	37.10	1	21,208	0.00%
2019/03/19	8	36.67	4	36.45	36.45	4	21,697	0.02%
2019/03/18	20	36.43	15	36.47	36.25	5	22,043	0.02%
2019/03/15	1	36.80	10	37.15	36.70	-9	22,301	-0.04%
2019/03/14	8	36.55	1	36.45	36.45	7	22,583	0.03%
2019/03/12	9	37.93	5	37.59	37.35	4	23,411	0.02%
2019/03/08	6	36.53	1	37.25	37.25	5	24,548	0.02%
2019/03/07	6	37.78	25	37.25	37.05	-19	25,184	-0.08%
2019/03/06	0	0.00	16.1	38.87	38.65	-16.1	26,262	-0.06%
2019/03/05	7	39.06	3	38.67	38.60	4	27,112	0.01%
2019/03/04	9	39.21	1	39.10	38.95	8	28,054	0.03%
2019/02/27	10	39.27	0	0.00	39.50	10	28,110	0.04%
2019/02/26	9	38.70	22	39.09	38.60	-13	28,202	-0.05%
2019/02/25	20	37.84	11	37.75	37.80	9	28,383	0.03%
2019/02/22	4	39.06	2	39.20	38.75	2	29,437	0.01%
2019/02/21	9	39.06	6	39.29	39.40	3	29,463	0.01%
2019/02/20	14	40.25	11	39.99	39.50	3	29,489	0.01%
2019/02/19	0	0.00	3	39.25	39.50	-3	29,660	-0.01%
2019/02/18	12	39.58	3	39.58	39.20	9	30,192	0.03%
2019/02/15	8	39.22	18	39.13	38.80	-10	30,612	-0.03%
2019/02/14	89	39.92	107	40.13	39.80	-18	30,775	-0.06%	大賣/
2019/02/13	14	38.33	21	38.06	38.75	-7	30,306	-0.02%
2019/02/12	5	35.60	11	35.10	35.25	-6	30,182	-0.02%
2019/02/11	7	34.61	8	34.52	34.35	-1	31,029	0.00%
2019/01/30	12	33.61	2	33.95	33.40	10	31,892	0.03%
2019/01/29	1	33.40	2	33.28	33.40	-1	32,202	0.00%
2019/01/28	7	34.79	13	34.41	34.25	-6	32,566	-0.02%
2019/01/25	20	34.22	21	34.05	34.30	-1	33,389	0.00%
2019/01/24	0	0.00	3	32.55	32.65	-3	34,287	-0.01%
2019/01/23	3	32.05	1	32.35	32.25	2	34,578	0.01%
2019/01/21	1	32.25	3	32.40	32.20	-2	35,430	-0.01%
2019/01/18	5	31.47	3	31.87	32.20	2	35,828	0.01%
2019/01/17	4	32.00	0	0.00	32.00	4	36,054	0.01%
2019/01/16	1	32.50	4	32.45	32.60	-3	36,365	-0.01%
2019/01/15	3	32.20	7	32.11	32.05	-4	36,476	-0.01%
2019/01/14	4.5	31.86	3	32.65	31.85	1.5	36,612	0.00%
2019/01/11	5	33.96	2	33.40	32.95	3	36,713	0.01%
2019/01/10	12	34.05	19	33.65	33.40	-7	36,865	-0.02%
2019/01/09	15	33.77	27	33.96	33.40	-12	37,074	-0.03%
2019/01/08	1	33.45	0	0.00	33.35	1	37,626	0.00%
2019/01/07	2	33.00	8	33.18	33.55	-6	37,762	-0.02%
2019/01/04	5	30.90	7	30.66	31.50	-2	38,001	-0.01%
2019/01/03	6	32.93	0	0.00	32.00	6	37,814	0.02%
2019/01/02	1	33.50	6	33.63	33.50	-5	38,184	-0.01%
2018/12/28	2	33.40	0	0.00	33.50	2	38,634	0.01%
2018/12/27	4	33.98	6	33.86	33.50	-2	39,107	-0.01%
2018/12/26	19	33.86	18	32.61	32.50	1	39,032	0.00%
2018/12/25	11	32.89	10	33.32	33.40	1	39,341	0.00%
2018/12/24	8	33.95	5	34.44	34.40	3	39,312	0.01%
2018/12/22	11	34.39	7	34.60	34.65	4	39,298	0.01%
2018/12/21	45	34.81	50	34.82	35.45	-5	39,507	-0.01%
2018/12/20	17	33.54	19	33.64	33.60	-2	39,119	-0.01%
2018/12/19	49	36.54	10	38.00	35.20	39	38,481	0.10%
2018/12/18	38	38.89	16	37.90	37.60	22	38,498	0.06%
2018/12/17	2	40.03	2	40.48	40.50	0	38,648	0.00%
2018/12/14	4	41.23	2	41.60	40.70	2	38,836	0.01%
2018/12/13	13	42.20	23	42.13	42.30	-10	38,818	-0.03%
2018/12/12	20	41.94	64	41.67	41.85	-44	38,745	-0.11%
2018/12/11	21	41.48	12	42.04	40.55	9	38,901	0.02%
2018/12/10	16	39.98	15	40.68	41.45	1	39,090	0.00%
2018/12/07	10	40.95	25	41.22	40.90	-15	39,058	-0.04%
2018/12/06	50	40.62	24	41.85	40.15	26	39,164	0.07%
2018/12/05	28	41.86	18	42.30	41.90	10	39,076	0.03%
2018/12/04	42	43.41	31	44.18	43.20	11	39,419	0.03%
2018/12/03	30	44.81	14	44.82	44.20	16	39,430	0.04%
2018/11/30	14	42.52	11	42.33	43.20	3	38,819	0.01%
2018/11/29	8	41.64	23	41.78	42.50	-15	38,225	-0.04%
2018/11/28	19	39.68	18	39.83	39.85	1	37,146	0.00%
2018/11/27	71	39.50	59	39.50	39.40	12	36,504	0.03%
2018/11/26	4	38.25	12	37.81	38.20	-8	35,653	-0.02%
2018/11/23	42	37.68	15	38.29	37.35	27	35,760	0.08%
2018/11/22	12	39.62	28	38.84	38.15	-16	35,578	-0.04%
2018/11/21	44	39.78	99	38.90	39.50	-55	35,256	-0.16%
2018/11/20	33	37.54	40	37.52	37.45	-7	34,251	-0.02%
2018/11/19	26	37.53	1	37.20	37.70	25	34,401	0.07%
2018/11/16	28	37.29	6	37.83	36.75	22	34,265	0.06%
2018/11/15	16	36.48	28	36.94	37.70	-12	33,749	-0.04%
2018/11/14	43	37.55	11	38.04	37.00	32	33,259	0.10%
2018/11/13	12	37.92	9.7	37.21	38.35	2.3	32,871	0.01%
2018/11/12	10	37.47	19	37.29	37.80	-9	32,467	-0.03%
2018/11/09	16	36.75	43	36.66	37.00	-27	32,209	-0.08%
2018/11/08	49	36.96	46	36.86	36.25	3	31,899	0.01%
2018/11/07	3	34.07	18	34.72	35.80	-15	31,002	-0.05%
2018/11/06	29	32.38	0	0.00	32.55	29	30,328	0.10%
2018/11/05	22	33.80	7	33.86	34.05	15	30,079	0.05%
2018/11/02	334	33.43	343	33.50	33.30	-9	29,779	-0.03%	大買/大賣/
2018/11/01	147	33.37	143	33.25	32.75	4	29,018	0.01%	大買/大賣/
2018/10/31	0	0.00	78	31.21	31.40	-78	27,766	-0.28%
2018/10/30	37	28.11	45	28.27	28.55	-8	27,535	-0.03%
2018/10/29	23	27.49	35	28.35	28.65	-12	27,409	-0.04%
2018/10/26	9	27.24	2	26.75	26.05	7	27,322	0.03%
2018/10/25	42	26.80	2	26.65	26.55	40	27,120	0.15%
2018/10/24	43	30.18	40	31.20	29.50	3	26,849	0.01%
2018/10/23	28	32.05	0	0.00	31.35	28	26,639	0.11%
2018/10/22	4	32.64	34	32.86	33.10	-30	26,588	-0.11%
2018/10/19	22	31.85	1	31.50	32.35	21	26,568	0.08%
2018/10/18	15	33.71	4	33.50	33.25	11	26,457	0.04%
2018/10/17	17	33.53	12	33.44	33.10	5	26,349	0.02%
2018/10/16	19	33.34	25	33.80	33.25	-6	26,327	-0.02%
2018/10/15	4	31.93	4	31.70	32.00	0	26,269	0.00%
2018/10/12	14	32.06	6	32.05	31.85	8	26,475	0.03%
2018/10/11	8	32.09	7	32.01	31.80	1	26,210	0.00%
2018/10/09	14	35.62	2	36.00	35.30	12	26,240	0.05%
2018/10/08	18	36.74	19	35.69	35.15	-1	26,051	0.00%
2018/10/05	8	37.96	1	38.80	36.80	7	25,907	0.03%
2018/10/04	4	40.05	2	40.40	40.00	2	25,635	0.01%
2018/10/03	3	40.27	11	42.41	40.40	-8	25,839	-0.03%
2018/10/02	5	43.52	3	42.67	42.60	2	26,084	0.01%
2018/10/01	12	42.89	0	0.00	43.20	12	26,286	0.05%
2018/09/28	12	42.87	34	42.93	43.50	-22	26,732	-0.08%
2018/09/27	1	43.70	1	43.15	42.20	0	26,709	0.00%
2018/09/26	4	44.18	24	44.03	43.80	-20	27,040	-0.07%
2018/09/25	34	45.36	14	44.33	44.15	20	26,956	0.07%
2018/09/21	28	43.62	27	41.84	43.85	1	26,206	0.00%
2018/09/20	1	41.60	3	41.30	40.75	-2	25,600	-0.01%
2018/09/19	1	42.10	1.2	41.44	40.20	-0.2	25,686	0.00%
2018/09/18	0.2	41.20	0	0.00	40.95	0.2	25,896	0.00%
2018/09/17	30	41.91	40	41.83	42.40	-10	26,186	-0.04%
2018/09/14	11	40.61	33.2	39.42	41.45	-22.2	25,773	-0.09%
2018/09/13	18	38.17	21	39.48	37.70	-3	25,506	-0.01%
2018/09/12	16	38.36	0	0.00	38.65	16	25,568	0.06%
2018/09/11	6	39.53	27	39.10	39.60	-21	25,723	-0.08%
2018/09/10	20	38.83	1	37.40	37.45	19	25,491	0.07%
2018/09/07	54	43.63	25	43.31	41.50	29	25,119	0.12%
2018/09/05	3	44.53	10	44.73	44.55	-7	25,627	-0.03%
2018/09/04	6	43.88	12	43.93	43.85	-6	27,102	-0.02%
2018/09/03	23	44.42	1	43.45	43.55	22	27,874	0.08%
2018/08/31	1	47.25	1	46.50	47.25	0	28,015	0.00%
2018/08/30	5	48.36	8	48.41	47.50	-3	28,162	-0.01%
2018/08/28	2	47.75	5	47.88	47.10	-3	28,746	-0.01%
2018/08/27	4	45.89	22	45.32	47.20	-18	28,901	-0.06%
2018/08/24	6	43.13	5	44.15	42.95	1	29,383	0.00%
2018/08/23	8	46.79	1	47.00	46.40	7	30,829	0.02%
2018/08/22	3	47.52	6	47.25	47.10	-3	31,632	-0.01%
2018/08/21	9	47.50	5	47.33	47.00	4	33,184	0.01%
2018/08/20	22	48.73	2	46.70	47.00	20	34,269	0.06%
2018/08/17	16	50.92	2	50.75	51.80	14	34,573	0.04%
2018/08/16	3	50.13	25	50.65	51.20	-22	34,777	-0.06%
2018/08/15	1	50.20	6	52.20	50.20	-5	35,119	-0.01%
2018/08/14	12	53.30	2	53.50	53.50	10	35,718	0.03%
2018/08/13	11	55.09	4	53.80	53.60	7	35,970	0.02%
2018/08/10	4	60.28	13	59.42	58.80	-9	36,641	-0.02%
2018/08/09	8	59.04	7	59.60	59.60	1	38,103	0.00%
2018/08/08	11	59.32	8	58.83	58.60	3	39,838	0.01%
2018/08/07	11	59.44	12	59.65	59.50	-1	40,602	0.00%
2018/08/06	10	57.54	2	57.85	58.30	8	41,808	0.02%
2018/08/03	7	56.76	17	56.80	57.80	-10	42,958	-0.02%
2018/08/02	26	58.22	13	58.99	56.50	13	43,259	0.03%
2018/08/01	22	62.14	9.1	61.82	61.80	12.9	43,841	0.03%
2018/07/31	18	62.19	23	62.38	63.00	-5	45,167	-0.01%
2018/07/30	26	62.73	7	62.64	61.80	19	45,338	0.04%
2018/07/27	2	63.75	24	63.32	64.60	-22	45,469	-0.05%
2018/07/26	12	63.51	14	64.12	63.30	-2	45,878	0.00%
2018/07/25	14	63.11	21	63.60	63.00	-7	46,171	-0.02%
2018/07/24	17	62.81	17	63.22	62.90	0	46,194	0.00%
2018/07/23	13	60.71	7	62.21	62.80	6	46,073	0.01%
2018/07/20	38	64.01	22	64.86	62.40	16	46,066	0.03%
2018/07/19	4	63.70	5	63.94	64.00	-1	45,727	0.00%
2018/07/18	2	61.15	3	63.30	61.50	-1	46,120	0.00%
2018/07/17	4	64.05	6	63.32	62.60	-2	46,538	0.00%
2018/07/16	7	63.46	5	63.62	64.30	2	47,402	0.00%
2018/07/13	10	63.94	9	63.56	62.30	1	48,285	0.00%
2018/07/12	14	62.32	14	62.10	62.10	0	47,998	0.00%
2018/07/11	10	61.93	8	61.95	62.00	2	47,915	0.00%
2018/07/10	8	60.43	10	61.10	62.40	-2	47,730	0.00%
2018/07/09	14	58.85	24	58.51	57.80	-10	47,682	-0.02%
2018/07/06	19	56.21	50	56.40	58.70	-31	47,345	-0.07%
2018/07/05	15	54.38	15	54.73	53.90	0	46,923	0.00%
2018/07/04	2	53.00	6	55.00	53.00	-4	46,768	-0.01%
2018/07/03	4	59.50	0	0.00	58.10	4	46,387	0.01%
2018/07/02	6	60.38	2	60.55	59.10	4	46,387	0.01%
2018/06/29	4	61.25	13	61.72	62.30	-9	46,271	-0.02%
2018/06/28	40	61.86	38	62.21	60.80	2	46,268	0.00%
2018/06/27	34	60.61	33	61.27	61.60	1	45,965	0.00%
2018/06/26	2	60.15	5	60.06	60.70	-3	45,735	-0.01%
2018/06/22	26	60.43	5.1	60.77	59.70	20.9	45,234	0.05%
2018/06/21	23	62.11	45.1	62.16	62.50	-22.1	45,060	-0.05%
2018/06/20	40	61.74	7	61.20	60.60	33	44,997	0.07%
2018/06/19	7	64.77	2	64.80	64.50	5	44,847	0.01%
2018/06/15	7	67.24	12	68.49	66.60	-5	44,751	-0.01%
2018/06/14	7	67.31	10	66.03	68.10	-3	44,648	-0.01%
2018/06/13	56	67.92	25	69.07	67.00	31	44,859	0.07%
2018/06/12	33	72.41	43	72.51	70.00	-10	44,681	-0.02%
2018/06/11	17	66.66	28	67.08	69.70	-11	43,257	-0.03%
2018/06/08	7	63.20	0	0.00	63.40	7	42,538	0.02%
2018/06/07	15	65.65	22	65.57	65.00	-7	42,363	-0.02%
2018/06/06	10	66.20	11	65.55	66.00	-1	42,989	0.00%
2018/06/05	19	65.09	12	62.84	63.70	7	43,474	0.02%
2018/06/04	27	67.77	32	66.62	67.30	-5	42,688	-0.01%
2018/06/01	45	68.60	29	67.95	67.10	16	42,378	0.04%
2018/05/31	169	70.83	132	70.87	69.90	37	41,822	0.09%	大買/大賣/
2018/05/30	10	66.86	17	67.14	67.80	-7	40,393	-0.02%
2018/05/29	27	67.86	55	67.24	66.40	-28	39,562	-0.07%
2018/05/28	33	63.45	19	64.22	64.80	14	37,968	0.04%
2018/05/25	17	60.36	12	60.43	60.50	5	36,847	0.01%
2018/05/24	16	59.55	29	59.07	59.30	-13	36,381	-0.04%
2018/05/23	13	59.90	17	59.22	58.90	-4	36,141	-0.01%
2018/05/22	24	60.27	31	60.54	58.50	-7	35,613	-0.02%
2018/05/21	10	62.87	4	63.05	62.60	6	34,997	0.02%
2018/05/18	41	61.90	50.1	62.43	63.20	-9.1	34,507	-0.03%
2018/05/17	32	62.10	29	62.62	61.20	3	33,760	0.01%
2018/05/16	7	60.49	18	61.11	62.00	-11	32,460	-0.03%
2018/05/15	24	57.96	20	57.54	57.30	4	31,009	0.01%
2018/05/14	23	56.06	46	56.89	58.10	-23	30,392	-0.08%
2018/05/11	25	54.57	50	55.45	52.90	-25	29,133	-0.09%
2018/05/10	8	52.20	9	52.59	53.50	-1	27,993	0.00%
2018/05/09	6	53.05	12	53.85	52.50	-6	27,547	-0.02%
2018/05/08	31	53.40	18	53.64	53.80	13	26,881	0.05%
2018/05/07	3	48.13	18	49.40	50.00	-15	25,652	-0.06%
2018/05/04	10	48.40	0	0.00	47.25	10	25,600	0.04%
2018/05/03	3	49.02	7.2	49.45	48.75	-4.2	25,913	-0.02%
2018/05/02	0	0.00	7	48.76	48.90	-7	25,992	-0.03%
2018/04/30	6	46.85	6.1	47.30	46.80	-0.1	26,032	0.00%
2018/04/26	3	47.32	1	48.05	45.90	2	28,276	0.01%
2018/04/25	5	47.10	20	46.41	47.60	-15	28,445	-0.05%
2018/04/24	21.1	47.69	25	50.29	46.25	-3.9	29,126	-0.01%
2018/04/23	50	49.61	37	50.47	48.80	13	28,557	0.05%
2018/04/20	34.2	49.03	19	49.95	48.70	15.2	28,578	0.05%
2018/04/19	23	46.80	107	47.16	49.10	-84	27,712	-0.30%	大賣/
2018/04/18	1	44.55	11	44.50	44.65	-10	26,756	-0.04%
2018/04/17	2	44.53	1	45.60	44.05	1	26,930	0.00%
2018/04/16	6	45.83	0	0.00	45.50	6	27,170	0.02%
2018/04/13	9	46.63	31	46.23	45.65	-22	27,575	-0.08%
2018/04/12	20	44.60	0	0.00	44.90	20	27,359	0.07%
2018/04/11	1	45.90	11	45.50	45.05	-10	28,225	-0.04%
2018/04/10	12	44.76	5	44.64	44.60	7	28,851	0.02%
2018/04/09	7	44.24	5	44.54	43.80	2	29,531	0.01%
2018/04/03	6	43.64	5	43.90	44.25	1	29,498	0.00%
2018/04/02	22	43.28	22	43.69	43.05	0	29,804	0.00%
2018/03/31	31	43.77	25	44.06	44.00	6	29,953	0.02%
2018/03/30	9	45.05	2	45.45	44.70	7	30,304	0.02%
2018/03/29	17	46.38	6	46.00	45.50	11	30,876	0.04%
2018/03/28	47	46.01	45	46.08	45.80	2	30,715	0.01%
2018/03/27	31	47.14	31	46.73	47.15	0	30,879	0.00%
2018/03/26	7	45.16	0	0.00	45.75	7	31,408	0.02%
2018/03/23	11	45.28	11	45.40	45.00	0	31,596	0.00%
2018/03/22	31	47.66	32	47.80	47.05	-1	31,550	0.00%
2018/03/21	51	47.43	24	47.34	47.00	27	31,458	0.09%
2018/03/20	39	47.18	34	46.94	47.25	5	31,677	0.02%
2018/03/19	18	48.59	19	48.64	47.65	-1	31,851	0.00%
2018/03/16	29	47.72	18	48.45	47.20	11	31,592	0.03%
2018/03/15	29	46.70	13	46.66	47.00	16	31,638	0.05%
2018/03/14	33	47.66	21	47.22	46.90	12	31,960	0.04%
2018/03/13	1	48.30	7	48.21	48.55	-6	32,804	-0.02%
2018/03/12	40	47.93	59	47.91	47.75	-19	33,151	-0.06%
2018/03/09	1	45.45	19	46.62	47.50	-18	33,111	-0.05%
2018/03/08	21	43.10	10	43.05	43.20	11	33,139	0.03%
2018/03/07	11	42.61	11	42.87	42.70	0	33,542	0.00%
2018/03/06	12	42.46	12	42.60	42.40	0	33,993	0.00%
2018/03/05	4	42.39	17	41.79	41.40	-13	34,392	-0.04%
2018/03/02	1	44.10	4	44.20	44.10	-3	34,552	-0.01%
2018/02/27	9	45.50	30	45.53	45.30	-21	35,753	-0.06%
2018/02/26	12	45.63	11	46.21	45.50	1	36,140	0.00%
2018/02/23	10	44.61	0	0.00	44.50	10	36,662	0.03%
2018/02/22	11	44.23	0	0.00	44.15	11	38,036	0.03%
2018/02/21	0	0.00	12	44.74	45.00	-12	39,623	-0.03%
2018/02/12	2	44.30	1	43.55	43.00	1	39,949	0.00%
2018/02/09	1	42.95	0	0.00	42.90	1	40,294	0.00%
2018/02/08	21	44.25	20	43.40	43.50	1	40,591	0.00%
2018/02/07	22	45.05	4	45.66	45.10	18	40,855	0.04%
2018/02/06	10	42.92	0	0.00	42.50	10	41,706	0.02%
2018/02/05	40	45.09	0	0.00	47.20	40	43,336	0.09%
2018/02/02	8	47.41	1	46.80	47.20	7	44,680	0.02%
2018/02/01	7	48.93	4	48.20	48.00	3	46,364	0.01%
2018/01/31	3	47.17	11	46.95	48.00	-8	47,867	-0.02%
2018/01/30	11	49.35	2	48.58	48.60	9	48,603	0.02%
2018/01/29	3	49.38	4	49.35	49.85	-1	48,644	0.00%
2018/01/26	42	49.60	48	49.03	49.00	-6	48,988	-0.01%
2018/01/25	11	50.54	12	50.23	49.50	-1	48,892	0.00%
2018/01/24	14	52.56	26	52.24	52.30	-12	48,813	-0.02%
2018/01/23	33	53.17	19	53.34	52.40	14	49,067	0.03%
2018/01/22	16	52.51	23	51.60	53.60	-7	48,434	-0.01%
2018/01/19	12	48.70	1.5	48.49	48.75	10.5	49,111	0.02%
2018/01/18	55	48.51	35	48.24	47.90	20	49,222	0.04%
2018/01/17	1	47.50	1	47.30	46.90	0	49,485	0.00%
2018/01/16	8	47.41	31	47.79	47.05	-23	50,360	-0.05%
2018/01/15	0	0.00	5	46.25	47.00	-5	51,050	-0.01%
2018/01/12	7	46.58	13	46.87	45.90	-6	51,888	-0.01%
2018/01/11	8	45.66	9	46.24	46.20	-1	52,157	0.00%
2018/01/10	9	46.01	7	46.33	45.85	2	52,303	0.00%
2018/01/09	12	46.80	9	47.09	47.25	3	52,530	0.01%
2018/01/08	13	46.27	2	46.03	45.05	11	52,941	0.02%
2018/01/05	36	47.88	27	47.33	47.15	9	53,817	0.02%
2018/01/04	22	44.98	25	45.05	46.50	-3	54,411	-0.01%
2018/01/03	10	44.31	6	44.44	43.95	4	53,809	0.01%