合晶 (6182)-群益金鼎-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/05/30	1	39.60	0	0.00	39.60	1	3,058	0.03%
2024/05/22	0	0.00	2	40.10	40.40	-2	3,022	-0.07%
2024/05/20	2	40.20	0	0.00	40.15	2	2,999	0.07%
2024/05/17	0	0.00	5	40.12	40.35	-5	2,984	-0.17%
2024/05/13	6	40.20	0	0.00	40.05	6	2,976	0.20%
2024/05/10	0	0.00	1	40.00	39.95	-1	2,954	-0.03%
2024/05/09	1	39.25	0	0.00	39.30	1	2,923	0.03%
2024/05/08	3	38.50	0	0.00	38.80	3	2,934	0.10%
2024/05/07	0	0.00	5	39.05	39.20	-5	2,925	-0.17%
2024/05/06	6	38.88	0	0.00	39.00	6	2,927	0.20%
2024/05/02	0	0.00	2	39.00	39.20	-2	2,949	-0.07%
2024/04/26	0	0.00	1.3	39.23	39.20	-1.3	2,937	-0.05%
2024/04/17	3	40.02	0	0.00	39.75	3	2,966	0.10%
2024/04/16	1	38.90	0	0.00	38.90	1	2,945	0.03%
2024/03/27	5	39.00	0	0.00	39.00	5	3,324	0.15%
2024/03/26	2	39.00	0	0.00	38.75	2	3,388	0.06%
2024/03/25	0	0.00	1	39.25	39.10	-1	3,432	-0.03%
2024/03/20	5	40.52	9	40.75	40.15	-4	3,999	-0.10%
2024/03/15	0	0.00	1	39.85	39.70	-1	4,579	-0.02%
2024/03/14	1	40.25	0	0.00	40.20	1	4,547	0.02%
2024/03/12	0	0.00	2	41.25	41.20	-2	4,493	-0.04%
2024/03/11	0	0.00	1	42.05	41.60	-1	4,453	-0.02%
2024/03/08	18	42.44	7	42.34	42.35	11	4,322	0.25%
2024/03/07	4	40.09	4	40.35	39.95	0	3,985	0.00%
2024/03/06	1	40.05	0	0.00	39.85	1	3,958	0.03%
2024/03/05	0.1	40.50	1	40.15	40.10	-0.9	3,980	-0.02%
2024/03/04	0	40.40	0	0.00	40.10	0	3,992	0.00%
2024/02/29	0	0.00	1.1	39.94	39.80	-1.1	4,017	-0.03%
2024/02/27	0	0.00	1	39.95	39.90	-1	4,006	-0.02%
2024/02/26	1	40.60	0	0.00	40.40	1	3,992	0.03%
2024/02/21	0	0.00	1	41.35	41.20	-1	3,965	-0.03%
2024/02/05	16	40.55	0	0.00	40.70	16	3,961	0.40%
2024/02/02	0	0.00	1	40.90	41.00	-1	3,969	-0.03%
2024/02/01	0	0.00	1	40.75	41.00	-1	4,014	-0.02%
2024/01/31	8	41.33	1	41.25	41.25	7	4,029	0.17%
2024/01/25	6	41.72	0	0.00	41.50	6	4,137	0.15%
2024/01/23	6	42.21	0	0.00	42.30	6	4,234	0.14%
2024/01/19	11	42.11	10	41.95	42.15	1	4,291	0.02%
2024/01/18	1	41.60	0	0.00	41.60	1	4,334	0.02%
2024/01/17	11	42.93	10	42.20	42.20	1	4,333	0.02%
2024/01/16	10	43.27	10	43.00	43.35	0	4,309	0.00%
2024/01/15	10	43.00	10	43.15	43.15	0	4,308	0.00%
2024/01/11	10	42.68	10	42.78	42.80	0	4,325	0.00%
2024/01/10	2	42.35	0	0.00	42.35	2	4,351	0.05%
2024/01/09	10	42.95	10	43.05	43.05	0	4,338	0.00%
2024/01/08	35	43.68	13	43.55	43.55	22	4,326	0.51%
2024/01/03	1	43.20	0	0.00	43.20	1	4,318	0.02%
2023/12/27	22	44.03	11	43.94	43.95	11	4,250	0.26%
2023/12/26	10	43.90	10	44.15	44.15	0	4,172	0.00%
2023/12/25	3	44.10	0	0.00	43.75	3	4,130	0.07%
2023/12/22	14	44.31	11	44.13	44.10	3	4,096	0.07%
2023/12/21	2	44.10	0	0.00	44.05	2	4,051	0.05%
2023/12/20	14	45.01	10.3	44.66	44.65	3.7	3,989	0.09%
2023/12/19	18	45.01	11	45.00	45.00	7	3,943	0.18%
2023/12/18	21	48.06	28	46.34	46.05	-7	3,839	-0.18%
2023/12/15	2	49.10	14	48.87	48.05	-12	3,768	-0.32%
2023/12/14	0	0.00	12	46.47	47.40	-12	3,495	-0.34%
2023/12/13	62	48.59	49	47.21	46.45	13	3,474	0.37%
2023/12/12	1.2	46.90	10	46.54	47.60	-8.8	3,179	-0.28%
2023/12/11	0	0.00	1	44.40	44.20	-1	2,933	-0.03%
2023/12/08	0	0.00	4	44.10	44.50	-4	2,993	-0.13%
2023/12/07	1	43.80	0	0.00	43.80	1	3,090	0.03%
2023/12/05	0	0.00	4	44.70	44.45	-4	3,194	-0.13%
2023/12/04	0	0.00	22	45.17	45.00	-22	3,281	-0.67%
2023/12/01	10	45.17	10	45.10	45.10	0	3,339	0.00%
2023/11/30	17	45.23	10	45.00	45.00	7	3,365	0.21%
2023/11/29	15	45.03	12	45.20	45.20	3	3,346	0.09%
2023/11/28	10.3	43.82	12	44.41	44.85	-1.7	3,332	-0.05%
2023/11/22	0	0.00	2	43.58	43.70	-2	3,317	-0.06%
2023/11/21	15	44.23	18	43.66	43.60	-3	3,334	-0.09%
2023/11/20	8	43.91	0	0.00	44.05	8	3,340	0.24%
2023/11/17	10	43.91	10	43.80	43.80	0	3,358	0.00%
2023/11/16	1	43.60	0	0.00	43.80	1	3,373	0.03%
2023/11/15	13	43.09	13	43.15	43.00	0	3,371	0.00%
2023/11/13	10	43.01	10	42.95	42.95	0	3,426	0.00%
2023/11/10	0	0.00	2	42.40	42.90	-2	3,449	-0.06%
2023/11/07	16	43.30	16	43.02	43.00	0	3,444	0.00%
2023/11/06	23	43.66	24	43.45	43.50	-1	3,448	-0.03%
2023/11/03	35	45.30	31	44.88	44.85	4	3,442	0.12%
2023/11/02	24	45.13	24	45.18	45.15	0	3,480	0.00%
2023/11/01	24	43.74	25	44.66	44.60	-1	3,501	-0.03%
2023/10/31	37	44.45	37	43.70	43.60	0	3,473	0.00%
2023/10/30	12	45.56	13	45.21	45.10	-1	3,470	-0.03%
2023/10/27	10	46.46	8	46.35	45.80	2	3,464	0.06%
2023/10/26	15	45.33	10	45.50	45.45	5	3,495	0.14%
2023/10/25	20	46.83	29	46.41	46.15	-9	3,467	-0.26%
2023/10/24	3	46.55	8	46.47	46.70	-5	3,475	-0.14%
2023/10/20	0	0.00	0.2	46.12	46.00	-0.2	3,539	-0.01%
2023/10/19	10	45.90	10	45.90	45.90	0	3,586	0.00%
2023/10/18	10	46.00	10	46.00	45.90	0	3,621	0.00%
2023/10/17	18	46.30	18	46.32	46.05	0	3,611	0.00%
2023/10/16	5	46.30	5	45.80	46.35	0	3,738	0.00%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/12	10	45.07	10	45.65	45.85	0	3,963	0.00%
2023/10/06	10	46.05	10	45.95	45.95	0	4,134	0.00%
2023/10/04	1	44.50	0	0.00	44.95	1	4,411	0.02%
2023/10/03	13	44.99	20	44.94	45.00	-7	4,457	-0.16%
2023/10/02	0	0.00	5	44.60	45.00	-5	4,520	-0.11%
2023/09/27	10	44.70	10	44.15	44.00	0	4,641	0.00%
2023/09/26	15	44.77	10	44.80	44.65	5	4,648	0.11%
2023/09/25	5	45.05	0	0.00	44.95	5	4,702	0.11%
2023/09/21	4	44.98	3	45.05	44.85	1	4,742	0.02%
2023/09/20	6	45.26	5	45.22	44.90	1	4,817	0.02%
2023/09/19	33	46.23	4	46.04	45.70	29	4,900	0.59%
2023/09/18	10.2	46.68	8	47.20	46.70	2.2	4,853	0.05%
2023/09/15	0	0.00	1	46.80	46.50	-1	4,802	-0.02%
2023/09/14	10	46.08	10	46.20	46.00	0	4,750	0.00%
2023/09/13	2	45.95	6	46.02	45.90	-4	4,749	-0.08%
2023/09/12	2	45.20	5	45.53	45.65	-3	4,776	-0.06%
2023/09/11	0	0.00	5	44.93	44.40	-5	4,792	-0.10%
2023/09/08	1	44.60	0	0.00	44.85	1	5,009	0.02%
2023/09/07	35	45.05	30	44.72	44.85	5	4,970	0.10%
2023/09/06	4	44.15	0	0.00	44.30	4	4,892	0.08%
2023/09/05	1	43.60	1	43.70	43.55	0	4,848	0.00%
2023/09/04	4	42.90	0.2	43.00	43.20	3.8	4,859	0.08%
2023/08/31	0	0.00	3	42.83	42.60	-3	4,871	-0.06%
2023/08/29	1	41.90	2	42.50	42.50	-1	4,909	-0.02%
2023/08/28	5	42.15	5.1	42.00	42.00	-0.1	4,910	0.00%
2023/08/25	0	0.00	3	42.03	42.15	-3	4,910	-0.06%
2023/08/22	5	41.40	5	41.85	41.65	0	4,921	0.00%
2023/08/18	6	40.70	5	41.26	41.25	1	4,893	0.02%
2023/08/17	3	40.80	0	0.00	40.80	3	4,877	0.06%
2023/08/14	2	39.10	6	39.08	39.25	-4	4,827	-0.08%
2023/08/11	3	40.03	0	0.00	39.95	3	4,795	0.06%
2023/08/10	1	40.00	0	0.00	40.00	1	4,773	0.02%
2023/08/09	2	40.40	0	0.00	40.45	2	4,724	0.04%
2023/08/07	2	42.25	0	0.00	42.30	2	4,601	0.04%
2023/08/02	2	42.15	0	0.00	42.45	2	4,603	0.04%
2023/07/31	2	42.90	3	42.90	42.50	-1	4,534	-0.02%
2023/07/27	3	43.50	0	0.00	43.60	3	4,464	0.07%
2023/07/26	0.2	43.10	10	42.68	42.75	-9.8	4,454	-0.22%
2023/07/24	0	0.00	30	43.43	43.05	-30	4,423	-0.68%
2023/07/21	1	45.00	10	44.50	44.40	-9	4,421	-0.20%
2023/07/19	30	46.78	0	0.00	45.60	30	4,456	0.67%
2023/07/18	5	48.60	60	48.56	48.60	-55	4,399	-1.25%
2023/07/17	1	48.70	14	48.65	48.90	-13	4,293	-0.30%
2023/07/14	0	0.00	1	48.20	48.45	-1	4,239	-0.02%
2023/07/13	6	47.88	0	0.00	47.35	6	4,166	0.14%
2023/07/12	16	47.98	1	48.25	48.10	15	4,123	0.36%
2023/07/11	1	47.85	5	47.79	47.80	-4	4,014	-0.10%
2023/07/07	3	46.55	4	46.60	46.70	-1	3,963	-0.03%
2023/07/06	9	47.92	2	47.83	47.75	7	3,922	0.18%
2023/07/05	21	47.23	0	0.00	47.35	21	3,870	0.54%
2023/07/04	0	0.00	4	46.90	46.75	-4	3,838	-0.10%
2023/07/03	10	47.85	10	47.30	47.30	0	3,841	0.00%
2023/06/30	0	0.00	1	47.30	47.30	-1	3,822	-0.03%
2023/06/28	0	0.00	1	47.20	47.20	-1	3,834	-0.03%
2023/06/27	2	46.80	7	46.60	46.60	-5	3,836	-0.13%
2023/06/15	10	46.00	21	46.35	46.40	-11	4,270	-0.26%
2023/06/14	41	45.97	10	46.00	46.30	31	4,244	0.73%
2023/06/13	0	0.00	4	44.50	44.50	-4	4,099	-0.10%
2023/06/08	0	0.00	3	44.10	44.05	-3	4,254	-0.07%
2023/06/07	3	44.85	0	0.00	45.20	3	4,335	0.07%
2023/06/06	0	0.00	1	45.15	45.20	-1	4,371	-0.02%
2023/06/05	0	0.00	0.1	45.55	45.40	-0.1	4,430	0.00%
2023/05/31	6	45.10	0	0.00	44.95	6	4,466	0.13%
2023/05/30	2	44.95	0	0.00	44.95	2	4,461	0.04%
2023/05/29	0	0.00	1	44.85	44.80	-1	4,461	-0.02%
2023/05/23	0	0.00	1	44.20	44.10	-1	4,510	-0.02%
2023/05/12	0	0.00	2	42.18	42.40	-2	4,730	-0.04%
2023/05/11	1	42.05	7	42.25	42.05	-6	4,834	-0.12%
2023/05/09	1.1	42.68	3	43.00	42.60	-1.9	4,975	-0.04%
2023/05/08	3	43.88	0	0.00	43.80	3	4,988	0.06%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/05/03	1	44.05	3	44.00	44.10	-2	5,198	-0.04%
2023/04/28	1	43.15	0	0.00	43.20	1	5,378	0.02%
2023/04/27	2	43.15	0	0.00	43.20	2	5,360	0.04%
2023/04/25	0	0.00	5.1	42.66	42.55	-5.1	5,320	-0.10%
2023/04/24	2	44.05	0	0.00	43.55	2	5,314	0.04%
2023/04/21	0	0.00	9	44.46	44.10	-9	5,301	-0.17%
2023/04/20	5	45.44	0	0.00	45.15	5	5,273	0.09%
2023/04/19	13.1	45.73	2	45.90	45.25	11.1	5,337	0.21%
2023/04/17	16	46.15	0	0.00	46.15	16	5,238	0.31%
2023/04/14	3.1	46.66	0	0.00	46.70	3.1	5,182	0.06%
2023/04/13	7.1	47.14	2	47.15	46.85	5.1	5,147	0.10%
2023/04/11	11	48.40	19	48.62	48.30	-8	4,993	-0.16%
2023/04/10	2	48.65	0	0.00	48.65	2	4,980	0.04%
2023/04/06	3	47.85	0	0.00	47.60	3	4,906	0.06%
2023/03/29	3	48.00	0	0.00	48.00	3	4,819	0.06%
2023/03/28	12	49.00	12	48.40	48.10	0	4,807	0.00%
2023/03/27	7	48.87	2	49.25	48.90	5	4,706	0.11%
2023/03/24	6.1	49.25	11	49.39	49.35	-4.9	4,633	-0.11%
2023/03/23	31	49.47	4	48.96	49.55	27	4,531	0.60%
2023/03/22	6	48.55	2	48.10	48.90	4	4,355	0.09%
2023/03/21	1	48.15	4	47.90	47.70	-3	4,191	-0.07%
2023/03/20	0	0.00	1	47.30	47.20	-1	4,007	-0.02%
2023/03/17	0	0.00	1	46.35	46.20	-1	3,945	-0.03%
2023/03/15	0	0.00	6.2	46.26	45.95	-6.2	3,782	-0.16%
2023/03/14	0	0.00	1	45.10	44.90	-1	3,738	-0.03%
2023/03/13	1	44.40	6	44.70	44.75	-5	3,733	-0.13%
2023/03/10	6.2	46.76	10	46.55	45.40	-3.8	3,731	-0.10%
2023/03/09	4	46.35	0	0.00	46.20	4	3,782	0.11%
2023/03/08	0	0.00	2	46.73	46.90	-2	3,772	-0.05%
2023/03/02	1	44.75	1	45.00	44.75	0	3,832	0.00%
2023/03/01	0	0.00	2	44.95	45.10	-2	3,897	-0.05%
2023/02/24	14	44.80	0	0.00	44.90	14	3,889	0.36%
2023/02/22	1	44.90	0	0.00	45.15	1	3,948	0.03%
2023/02/21	3	45.90	19	46.18	45.85	-16	3,949	-0.41%
2023/02/20	1	46.50	0	0.00	46.35	1	4,028	0.02%
2023/02/17	1	46.05	1	46.05	46.25	0	4,126	0.00%
2023/02/16	2	46.40	8	46.05	46.45	-6	4,165	-0.14%
2023/02/15	1	45.05	0	0.00	45.05	1	4,284	0.02%
2023/02/13	8	45.28	0	0.00	45.15	8	4,433	0.18%
2023/02/10	0	0.00	1	46.50	45.70	-1	4,528	-0.02%
2023/02/09	1	46.85	12	46.81	46.65	-11	4,594	-0.24%
2023/02/08	1	46.35	2	46.50	46.15	-1	4,578	-0.02%
2023/02/07	2	46.15	0	0.00	46.20	2	4,562	0.04%
2023/02/06	0	0.00	3	45.40	44.70	-3	4,616	-0.06%
2023/02/03	12	45.58	2	45.85	45.55	10	4,610	0.22%
2023/02/02	10	46.15	8	46.05	46.10	2	4,610	0.04%
2023/02/01	0	0.00	1	45.15	45.50	-1	4,585	-0.02%
2023/01/31	4	44.90	1	44.60	44.85	3	4,618	0.06%
2023/01/30	2	43.95	0	0.00	44.50	2	4,570	0.04%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/09	5	43.85	5	44.25	44.25	0	4,683	0.00%
2023/01/05	1	42.25	2	42.00	41.65	-1	4,758	-0.02%
2023/01/04	1	41.70	0	0.00	41.75	1	4,822	0.02%
2023/01/03	1	41.20	0	0.00	41.45	1	4,896	0.02%
2022/12/28	1	41.10	0	0.00	40.75	1	5,203	0.02%
2022/12/27	1	42.00	1	42.30	42.15	0	5,257	0.00%
2022/12/23	1	41.60	4	41.35	41.80	-3	5,471	-0.05%
2022/12/21	1	42.20	0	0.00	41.65	1	5,752	0.02%
2022/12/16	1	43.85	0	0.00	43.65	1	6,368	0.02%
2022/12/14	2	44.55	0	0.00	44.80	2	6,467	0.03%
2022/12/09	1	45.25	0	0.00	44.25	1	6,550	0.02%
2022/12/08	0	0.00	10	44.50	44.85	-10	6,563	-0.15%
2022/12/07	5	45.95	36	44.76	44.75	-31	6,595	-0.47%
2022/12/06	0.1	46.00	1	47.05	46.00	-0.9	6,609	-0.01%
2022/12/05	11	47.65	0	0.00	47.70	11	6,613	0.17%
2022/12/02	14	47.80	10	47.60	47.60	4	6,622	0.06%
2022/12/01	1	47.95	25	47.13	47.70	-24	6,644	-0.36%
2022/11/30	13	45.38	10	46.00	45.95	3	6,594	0.05%
2022/11/24	0	0.00	1	46.45	46.50	-1	6,820	-0.01%
2022/11/23	5.1	45.53	6	45.37	45.20	-0.9	6,795	-0.01%
2022/11/22	0	0.00	1	45.75	45.65	-1	6,842	-0.01%
2022/11/21	0	0.00	1	46.15	45.85	-1	7,128	-0.01%
2022/11/17	0	0.00	2	46.10	46.20	-2	7,423	-0.03%
2022/11/16	6	45.50	6	45.80	46.10	0	7,464	0.00%
2022/11/15	0	0.00	5	45.67	46.00	-5	7,430	-0.07%
2022/11/14	8	44.92	2	44.95	45.00	6	7,468	0.08%
2022/11/11	10	45.10	6	44.78	44.75	4	7,530	0.05%
2022/11/10	12	43.47	10	43.59	43.80	2	7,430	0.03%
2022/11/08	7	42.54	14	42.43	42.25	-7	7,570	-0.09%
2022/11/07	17	42.33	6	42.34	42.35	11	7,805	0.14%
2022/11/04	20	41.90	14	42.00	42.20	6	8,032	0.07%
2022/11/03	5	41.00	1	41.50	41.40	4	8,027	0.05%
2022/11/02	21	40.96	0	0.00	41.00	21	8,098	0.26%
2022/11/01	0	0.00	2	40.23	40.20	-2	8,034	-0.02%
2022/10/31	3	39.90	1	39.90	39.90	2	8,129	0.02%
2022/10/27	3	39.90	6	39.75	39.95	-3	8,121	-0.04%
2022/10/26	0	0.00	4	37.74	37.60	-4	8,063	-0.05%
2022/10/24	0	0.00	1	40.10	38.95	-1	8,111	-0.01%
2022/10/19	3	39.67	2	39.90	39.00	1	8,105	0.01%
2022/10/18	2	39.55	4	40.13	39.55	-2	8,090	-0.02%
2022/10/17	5	38.72	18	37.74	39.80	-13	8,162	-0.16%
2022/10/14	0	0.00	4	38.73	38.95	-4	8,231	-0.05%
2022/10/13	5	36.45	1	36.50	36.40	4	8,282	0.05%
2022/10/12	3	38.47	0	0.00	38.70	3	8,242	0.04%
2022/10/11	12	38.49	0	0.00	38.40	12	8,291	0.14%
2022/10/07	2	40.45	0	0.00	40.60	2	8,336	0.02%
2022/10/06	12	40.83	0	0.00	41.10	12	8,352	0.14%
2022/10/05	2	41.00	12	41.40	40.80	-10	8,345	-0.12%
2022/10/04	4	39.68	6	39.61	39.90	-2	8,311	-0.02%
2022/10/03	16	38.59	5	38.60	38.60	11	8,391	0.13%
2022/09/28	4	38.84	7	38.27	37.90	-3	8,439	-0.04%
2022/09/27	11	39.19	16	39.65	40.30	-5	8,331	-0.06%
2022/09/26	19	41.52	12	40.15	40.15	7	8,083	0.09%
2022/09/23	3	45.30	0	0.00	44.60	3	7,976	0.04%
2022/09/16	3	47.97	6	48.00	47.25	-3	8,045	-0.04%
2022/09/15	0.1	48.50	5	49.00	48.25	-4.9	8,114	-0.06%
2022/09/14	0	0.00	5	47.00	48.80	-5	8,186	-0.06%
2022/09/08	0	0.00	1	47.60	48.00	-1	8,404	-0.01%
2022/09/06	0.1	48.10	3	47.57	47.30	-2.9	8,494	-0.03%
2022/09/05	0.1	48.80	1	48.55	48.50	-0.9	8,483	-0.01%
2022/09/02	1	51.50	0	0.00	51.00	1	8,479	0.01%
2022/09/01	4	50.90	0	0.00	51.10	4	8,484	0.05%
2022/08/31	1	51.50	1	52.10	52.20	0	8,464	0.00%
2022/08/30	6	52.00	10	51.78	52.00	-4	8,477	-0.05%
2022/08/29	3	50.83	0	0.00	50.70	3	8,441	0.04%
2022/08/26	13	53.77	12	53.19	52.70	1	8,393	0.01%
2022/08/25	14	52.27	20	52.83	53.60	-6	8,176	-0.07%
2022/08/24	7	50.54	12	50.85	50.30	-5	7,970	-0.06%
2022/08/23	6	49.85	0	0.00	50.70	6	8,204	0.07%
2022/08/22	5.5	51.02	3	50.90	50.80	2.5	8,484	0.03%
2022/08/19	0	0.00	1	52.20	51.60	-1	8,626	-0.01%
2022/08/18	2	51.20	2	51.35	51.50	0	8,886	0.00%
2022/08/17	3	50.93	0	0.00	50.90	3	8,984	0.03%
2022/08/16	3	51.43	5	51.10	51.00	-2	9,064	-0.02%
2022/08/12	11	50.39	11	50.60	50.30	0	8,964	0.00%
2022/08/11	5	49.92	4	49.35	49.60	1	8,792	0.01%
2022/08/10	0	0.00	1	46.80	47.60	-1	8,698	-0.01%
2022/08/09	1	47.10	2	47.23	47.10	-1	8,845	-0.01%
2022/08/05	2	46.08	4.1	46.21	46.50	-2.1	9,800	-0.02%
2022/08/04	1	44.40	0	0.00	45.30	1	9,801	0.01%
2022/08/03	1	45.20	0	0.00	45.10	1	9,954	0.01%
2022/07/29	0	0.00	5	47.75	47.75	-5	10,543	-0.05%
2022/07/27	0	0.00	1	47.15	47.15	-1	10,957	-0.01%
2022/07/26	2	45.90	0	0.00	45.90	2	10,981	0.02%
2022/07/22	3	48.58	2	48.85	48.10	1	11,136	0.01%
2022/07/21	3	48.10	0	0.00	48.95	3	11,207	0.03%
2022/07/20	0.1	47.40	2	47.25	47.25	-1.9	11,225	-0.02%
2022/07/19	0	0.00	1	46.55	46.55	-1	11,345	-0.01%
2022/07/15	3	46.87	5	47.16	47.55	-2	11,364	-0.02%
2022/07/14	2	45.80	0	0.00	46.15	2	11,335	0.02%
2022/07/12	2	44.78	0	0.00	44.00	2	11,600	0.02%
2022/07/11	2	46.90	0	0.00	47.30	2	11,749	0.02%
2022/07/08	2	46.30	9	46.41	46.40	-7	11,789	-0.06%
2022/07/06	3	44.65	3	43.30	43.30	0	12,100	0.00%
2022/07/05	0	0.00	1	44.80	46.00	-1	12,371	-0.01%
2022/07/04	4	44.46	4	44.54	44.55	0	12,364	0.00%
2022/07/01	1	45.05	3	46.20	45.05	-2	12,365	-0.02%
2022/06/30	4	48.24	3	48.15	48.05	1	12,273	0.01%
2022/06/29	2	50.05	4	50.45	50.50	-2	12,324	-0.02%
2022/06/28	3	51.03	3	50.90	51.00	0	12,440	0.00%
2022/06/27	7	52.46	2	52.10	52.40	5	12,592	0.04%
2022/06/24	1	50.60	1	50.80	50.50	0	12,776	0.00%
2022/06/23	6	49.88	9	50.11	49.95	-3	13,229	-0.02%
2022/06/22	1	50.20	0	0.00	50.20	1	14,000	0.01%
2022/06/21	1	51.30	1	50.70	52.40	0	14,530	0.00%
2022/06/20	6	51.15	2	51.45	50.20	4	14,839	0.03%
2022/06/17	4	52.90	1	52.80	52.60	3	14,885	0.02%
2022/06/16	9	55.68	3	55.30	54.60	6	14,888	0.04%
2022/06/15	10	57.37	2	57.70	57.00	8	14,993	0.05%
2022/06/13	8	58.29	11	57.52	57.70	-3	15,378	-0.02%
2022/06/10	1	60.40	0	0.00	60.50	1	15,371	0.01%
2022/06/08	1	60.80	4	61.30	60.80	-3	15,664	-0.02%
2022/06/06	2	61.10	3	61.13	61.00	-1	16,035	-0.01%
2022/06/02	7	61.77	12	61.60	61.60	-5	16,288	-0.03%
2022/06/01	3	61.73	1	61.60	61.60	2	16,483	0.01%
2022/05/31	1	62.10	10	62.76	62.30	-9	16,488	-0.05%
2022/05/30	20	62.33	4.3	62.53	62.00	15.7	16,441	0.10%
2022/05/27	4	60.75	14	60.77	60.70	-10	16,268	-0.06%
2022/05/26	9	60.48	16	60.91	60.00	-7	16,175	-0.04%
2022/05/25	5	59.60	9	59.64	59.80	-4	15,883	-0.03%
2022/05/24	6	57.95	0	0.00	57.50	6	15,892	0.04%
2022/05/23	25	59.79	14	59.41	59.40	11	15,785	0.07%
2022/05/20	0	0.00	3	59.50	59.60	-3	15,830	-0.02%
2022/05/19	4	58.38	20	58.98	59.60	-16	15,801	-0.10%
2022/05/18	8.1	59.88	3	59.90	59.30	5.1	15,781	0.03%
2022/05/17	5	58.88	3	59.97	60.10	2	15,738	0.01%
2022/05/16	32	59.98	25	60.30	58.60	7	15,715	0.04%
2022/05/13	11	57.95	26	59.39	59.70	-15	15,340	-0.10%
2022/05/12	14	55.84	12	55.95	55.50	2	15,166	0.01%
2022/05/11	11	57.33	12	57.20	56.90	-1	15,825	-0.01%
2022/05/10	3	55.60	2	56.20	58.00	1	16,239	0.01%
2022/05/09	2	56.60	19	56.82	56.60	-17	16,322	-0.10%
2022/05/06	16	55.24	2	55.50	55.50	14	16,342	0.09%
2022/05/05	25.5	57.60	25	57.53	57.80	0.5	16,717	0.00%
2022/05/04	12	55.44	0	0.00	55.60	12	16,714	0.07%
2022/04/29	2	54.30	10	54.50	54.30	-8	17,101	-0.05%
2022/04/28	1.3	54.52	2	55.30	54.70	-0.7	17,318	0.00%
2022/04/27	4	53.58	12	52.55	53.80	-8	17,354	-0.05%
2022/04/26	18	55.35	0	0.00	54.70	18	17,287	0.10%
2022/04/25	1.1	54.80	1	54.90	54.20	0.1	17,357	0.00%
2022/04/22	3	58.23	0.5	58.50	57.90	2.5	17,523	0.01%
2022/04/21	3	60.03	13	59.85	59.90	-10	17,766	-0.06%
2022/04/20	12	59.95	10	59.54	58.90	2	18,011	0.01%
2022/04/19	11	59.84	7	60.03	59.30	4	18,412	0.02%
2022/04/18	29.1	59.65	17	59.09	59.00	12.1	18,403	0.07%
2022/04/15	4	58.88	15	58.98	58.40	-11	18,432	-0.06%
2022/04/14	21	61.24	8	60.95	60.80	13	18,655	0.07%
2022/04/13	5	62.02	4	62.15	62.40	1	18,634	0.01%
2022/04/12	6.1	61.49	2	62.75	60.90	4.1	18,821	0.02%
2022/04/11	18.3	64.37	8	64.43	62.60	10.3	18,728	0.05%
2022/04/08	2	68.00	0	0.00	68.00	2	18,893	0.01%
2022/04/07	29	68.97	12	69.12	68.00	17	18,970	0.09%
2022/04/06	10	68.29	0	0.00	69.40	10	19,232	0.05%
2022/04/01	21	67.78	10	68.70	69.00	11	19,662	0.06%
2022/03/31	3	69.03	2	69.00	68.90	1	19,841	0.01%
2022/03/30	2	70.10	3	70.50	69.80	-1	19,946	-0.01%
2022/03/29	15	70.36	15	70.23	70.00	0	20,416	0.00%
2022/03/28	22	68.74	14	69.71	70.50	8	20,327	0.04%
2022/03/25	51	72.49	5	71.16	71.10	46	20,092	0.23%
2022/03/24	25	76.41	21	76.12	76.30	4	19,374	0.02%
2022/03/23	7	78.26	21	78.93	79.00	-14	19,064	-0.07%
2022/03/22	1	77.10	17	76.88	77.20	-16	19,631	-0.08%
2022/03/21	7	76.01	4	75.80	75.80	3	19,753	0.02%
2022/03/18	7	74.76	1	75.10	75.30	6	20,122	0.03%
2022/03/17	12	73.13	34	74.29	74.90	-22	20,327	-0.11%
2022/03/16	13	71.42	13	70.68	70.40	0	20,662	0.00%
2022/03/15	21	71.28	15	70.43	70.20	6	21,408	0.03%
2022/03/14	35	73.09	29	72.68	72.50	6	23,269	0.03%
2022/03/11	2	70.65	1	70.80	71.40	1	23,531	0.00%
2022/03/10	23	72.41	25.2	72.31	71.70	-2.2	24,096	-0.01%
2022/03/09	16	68.72	14.2	69.42	68.60	1.8	24,579	0.01%
2022/03/08	22	69.37	2	68.80	68.10	20	25,744	0.08%
2022/03/07	7	72.69	2	72.00	72.00	5	27,870	0.02%
2022/03/04	9	76.44	9	76.97	76.50	0	30,560	0.00%
2022/03/03	2	77.30	21	77.28	77.40	-19	32,162	-0.06%
2022/03/02	34	75.72	14	76.08	76.30	20	33,425	0.06%
2022/03/01	1.2	74.83	4	73.83	75.20	-2.8	35,505	-0.01%
2022/02/25	4	72.23	17	72.71	72.40	-13	37,159	-0.03%
2022/02/24	15	71.84	1	72.00	71.50	14	37,706	0.04%
2022/02/23	1	75.20	2	75.10	75.80	-1	38,556	0.00%
2022/02/22	11	75.49	5	74.80	74.90	6	38,753	0.02%
2022/02/21	4	77.48	0	0.00	77.30	4	38,827	0.01%
2022/02/18	1	78.10	3	77.40	78.30	-2	39,120	-0.01%
2022/02/17	11	77.12	4.3	77.18	77.00	6.7	39,815	0.02%
2022/02/16	7.3	79.31	3	78.50	78.10	4.3	39,830	0.01%
2022/02/15	15	78.92	11	79.35	77.80	4	40,095	0.01%
2022/02/14	16	78.20	1	77.80	77.80	15	40,215	0.04%
2022/02/11	3	80.27	5	80.20	79.70	-2	40,771	0.00%
2022/02/10	7	77.69	13	76.92	78.10	-6	40,750	-0.01%
2022/02/09	9	74.64	13	74.99	74.70	-4	40,664	-0.01%
2022/02/07	6	73.50	0.2	72.20	73.40	5.8	40,868	0.01%
2022/01/26	1.2	75.63	1	76.80	76.80	0.2	40,695	0.00%
2022/01/25	6	74.85	12	76.66	75.40	-6	41,051	-0.01%
2022/01/24	9	74.58	7	74.41	75.30	2	41,508	0.00%
2022/01/21	13	74.76	8	74.80	73.10	5	41,929	0.01%
2022/01/20	9	76.57	7	77.27	77.60	2	41,885	0.00%
2022/01/19	4	77.28	2	77.15	77.10	2	41,826	0.00%
2022/01/18	2	79.10	5	79.80	78.60	-3	41,937	-0.01%
2022/01/17	18	79.09	11	79.67	79.30	7	41,950	0.02%
2022/01/14	3	77.67	2	78.40	78.10	1	42,033	0.00%
2022/01/13	10	79.81	15	79.92	79.60	-5	42,427	-0.01%
2022/01/12	10	79.80	4	80.70	78.20	6	42,420	0.01%
2022/01/11	1	79.40	1	78.80	78.30	0	42,167	0.00%
2022/01/10	2	77.75	2	79.40	80.00	0	42,243	0.00%
2022/01/07	13	79.42	5	79.46	78.50	8	42,337	0.02%
2022/01/06	7	82.09	7	82.69	82.90	0	41,989	0.00%
2022/01/05	5	83.94	4.5	83.61	82.50	0.5	42,144	0.00%
2022/01/04	2	84.70	2.1	85.40	85.50	-0.1	42,220	0.00%
2022/01/03	8	86.03	4	87.03	84.80	4	42,114	0.01%
2021/12/30	20	85.46	11	85.13	85.50	9	42,011	0.02%
2021/12/29	7	85.24	6	85.28	85.00	1	42,044	0.00%
2021/12/28	6	85.00	2.4	85.17	84.20	3.7	41,934	0.01%
2021/12/27	8.4	84.43	11	83.95	84.70	-2.7	41,756	-0.01%
2021/12/24	3	83.63	1	84.10	82.50	2	41,692	0.00%
2021/12/23	17	84.27	16	83.97	83.20	1	41,679	0.00%
2021/12/22	0	0.00	2	81.50	81.00	-2	41,410	0.00%
2021/12/21	6	81.50	36	80.95	81.20	-30	41,428	-0.07%
2021/12/20	2	82.05	11	82.20	82.20	-9	41,361	-0.02%
2021/12/17	17	82.99	4	82.65	82.40	13	41,536	0.03%
2021/12/16	21.2	85.05	34	84.99	84.50	-12.8	41,773	-0.03%
2021/12/15	4	82.03	2	81.70	81.80	2	41,044	0.00%
2021/12/14	12.1	81.16	4.1	80.88	81.60	8.1	41,013	0.02%
2021/12/13	14	83.56	8.2	83.49	82.80	5.8	40,747	0.01%
2021/12/10	21.2	85.32	29	85.14	84.90	-7.8	40,474	-0.02%
2021/12/09	15.5	86.44	9	86.81	84.60	6.5	39,901	0.02%
2021/12/08	28.2	88.12	29	88.12	88.40	-0.8	39,235	0.00%
2021/12/07	3	84.07	4	84.13	84.30	-1	37,600	0.00%
2021/12/06	9	84.20	32.5	83.74	83.30	-23.5	37,365	-0.06%
2021/12/03	22	85.53	21	85.99	86.50	1	37,287	0.00%
2021/12/02	27	86.02	27	86.36	85.40	0	37,252	0.00%
2021/12/01	58.1	85.87	56.5	85.86	86.70	1.6	36,316	0.00%
2021/11/30	49	85.64	31	86.06	81.80	18	34,565	0.05%
2021/11/29	29	80.11	36	79.58	84.90	-7	32,731	-0.02%
2021/11/26	20	77.91	18	77.08	77.20	2	31,324	0.01%
2021/11/25	53	77.72	56.1	77.19	79.70	-3.1	30,253	-0.01%
2021/11/24	34.1	75.76	28.2	76.19	76.40	5.8	28,302	0.02%
2021/11/23	11	69.69	13	70.37	69.50	-2	27,223	-0.01%
2021/11/22	17	70.09	25.3	70.29	71.20	-8.3	27,501	-0.03%
2021/11/19	2	67.85	3	67.83	67.30	-1	27,702	0.00%
2021/11/18	2	67.80	2	67.70	67.70	0	27,758	0.00%
2021/11/17	2	68.95	15	68.74	68.90	-13	27,904	-0.05%
2021/11/16	30	69.31	10	69.53	68.20	20	27,849	0.07%
2021/11/15	1	67.90	2	67.75	67.40	-1	27,355	0.00%
2021/11/12	8	66.95	23	67.67	66.80	-15	27,411	-0.05%
2021/11/11	6	68.90	3	69.10	68.60	3	27,191	0.01%
2021/11/10	16	69.56	21	69.76	69.60	-5	27,049	-0.02%
2021/11/09	11	68.49	7.1	68.85	68.30	3.9	26,377	0.01%
2021/11/08	3	67.67	11	66.82	66.60	-8	25,834	-0.03%
2021/11/05	42	66.85	75	66.78	66.30	-33	25,599	-0.13%
2021/11/04	17	64.44	5	65.30	64.70	12	25,211	0.05%
2021/11/03	33	63.92	7	64.26	64.10	26	25,388	0.10%
2021/11/02	16	67.13	17	65.80	65.50	-1	25,396	0.00%
2021/11/01	31	67.24	29.5	67.39	68.00	1.5	25,138	0.01%
2021/10/29	32	64.71	49	64.03	64.20	-17	24,825	-0.07%
2021/10/28	34	62.26	35.2	62.69	61.60	-1.2	24,286	0.00%
2021/10/27	1	62.20	7	61.87	62.10	-6	24,335	-0.02%
2021/10/26	7	62.09	9	61.74	61.20	-2	24,811	-0.01%
2021/10/25	6	61.10	2	60.90	61.60	4	25,087	0.02%
2021/10/22	38	61.97	26	61.65	62.00	12	25,756	0.05%
2021/10/21	17	61.61	14	61.56	60.50	3	26,940	0.01%
2021/10/20	6	59.20	6	58.32	58.30	0	27,151	0.00%
2021/10/19	11	57.61	14.1	57.18	57.10	-3.1	27,572	-0.01%
2021/10/18	15	57.03	11.5	57.10	56.80	3.5	28,329	0.01%
2021/10/15	20	58.12	20	58.46	58.80	0	28,865	0.00%
2021/10/14	10	55.00	7	55.21	55.10	3	29,007	0.01%
2021/10/13	24	56.45	21	56.07	54.90	3	29,386	0.01%
2021/10/12	22	59.19	7	57.74	57.70	15	29,393	0.05%
2021/10/08	7	61.53	5	61.20	61.30	2	29,452	0.01%
2021/10/07	2	61.65	4	61.68	62.10	-2	29,875	-0.01%
2021/10/06	9	59.57	1	60.60	58.50	8	31,380	0.03%
2021/10/05	5	60.04	0	0.00	60.40	5	32,249	0.02%
2021/10/04	2	60.50	10	59.28	58.20	-8	32,428	-0.02%
2021/10/01	23	61.36	14	61.24	60.50	9	33,205	0.03%
2021/09/30	20	62.81	17	63.19	63.60	3	34,625	0.01%
2021/09/29	9	63.31	11	63.44	63.20	-2	34,630	-0.01%
2021/09/28	14	68.11	14	67.39	67.10	0	34,636	0.00%
2021/09/27	6	68.77	2	68.90	68.10	4	34,805	0.01%
2021/09/24	8	70.56	6	69.43	69.00	2	35,209	0.01%
2021/09/23	10	70.56	5	70.02	69.60	5	35,387	0.01%
2021/09/22	14	68.18	14	68.69	69.30	0	35,842	0.00%
2021/09/17	22	68.45	22	67.86	69.40	0	36,073	0.00%
2021/09/16	0	0.00	7	68.83	69.00	-7	36,748	-0.02%
2021/09/15	6	66.93	5	67.20	67.10	1	37,667	0.00%
2021/09/14	6	68.38	2	68.20	68.10	4	39,322	0.01%
2021/09/13	0	0.00	2	68.65	68.30	-2	40,604	0.00%
2021/09/10	7	67.37	5	68.42	69.30	2	41,229	0.00%
2021/09/09	6	67.22	8.6	67.11	67.00	-2.6	43,160	-0.01%
2021/09/08	8	66.18	21	65.94	65.00	-13	43,523	-0.03%
2021/09/07	12	69.97	8	69.74	68.60	4	43,238	0.01%
2021/09/06	10	70.82	8	71.15	70.60	2	42,950	0.00%
2021/09/03	28	71.35	52	71.27	72.00	-24	42,853	-0.06%
2021/09/02	56	71.99	38	71.76	68.80	18	43,072	0.04%
2021/09/01	7	69.99	9	70.06	70.70	-2	42,978	0.00%
2021/08/31	35	70.10	33.1	70.34	70.40	2	43,744	0.00%
2021/08/30	11	69.44	5.1	69.68	69.60	6	43,580	0.01%
2021/08/27	3.6	70.51	8	70.29	68.70	-4.4	43,718	-0.01%
2021/08/26	14	69.49	16	69.98	70.20	-2	43,464	0.00%
2021/08/25	19	68.46	41	69.05	68.70	-22	42,798	-0.05%
2021/08/24	6	66.02	14	65.05	64.60	-8	41,825	-0.02%
2021/08/23	13	63.81	13	64.40	64.90	0	41,991	0.00%
2021/08/20	21	62.00	12	61.80	62.00	9	42,002	0.02%
2021/08/19	9	60.94	9	61.10	60.00	0	42,029	0.00%
2021/08/18	1	56.30	8	57.63	60.30	-7	42,809	-0.02%
2021/08/17	7.5	58.27	4	56.00	56.00	3.5	42,930	0.01%
2021/08/16	26	60.20	17	59.58	59.20	9	42,830	0.02%
2021/08/13	11	61.88	10	61.88	59.80	1	42,736	0.00%
2021/08/12	7	62.39	5	62.90	63.00	2	42,761	0.00%
2021/08/11	6	62.20	9	62.98	63.00	-3	42,854	-0.01%
2021/08/10	19	64.41	23	63.65	62.70	-4	42,903	-0.01%
2021/08/09	10.9	67.25	12	66.80	65.50	-1.1	43,104	0.00%
2021/08/06	13	70.05	16.1	69.78	69.30	-3.1	43,250	-0.01%
2021/08/05	5.1	70.99	8	71.35	71.60	-2.9	43,441	-0.01%
2021/08/04	11	71.40	11	72.00	69.70	0	43,842	0.00%
2021/08/03	5	69.24	10	69.83	69.00	-5	43,935	-0.01%
2021/08/02	14	70.04	2	69.10	68.70	12	44,212	0.03%
2021/07/30	48	71.95	95	71.74	69.80	-47	44,358	-0.11%
2021/07/29	7	70.00	8	69.78	71.80	-1	44,148	0.00%
2021/07/28	30	68.09	12	67.18	67.60	18	44,340	0.04%
2021/07/27	48.5	72.63	52	73.36	71.70	-3.5	44,608	-0.01%
2021/07/26	54	71.37	46	70.71	71.20	8	43,726	0.02%
2021/07/23	66	68.99	53.2	69.09	67.90	12.8	43,313	0.03%
2021/07/22	41.2	69.23	48	69.40	69.30	-6.8	43,250	-0.02%
2021/07/21	32	67.55	25	67.32	66.40	7	43,084	0.02%
2021/07/20	25	66.30	19	66.05	65.10	6	44,059	0.01%
2021/07/19	11	66.65	7	67.17	67.10	4	45,994	0.01%
2021/07/16	6	65.47	11	65.51	65.10	-5	47,289	-0.01%
2021/07/15	14	65.52	7.5	66.58	65.50	6.5	50,274	0.01%
2021/07/14	16	66.62	32	67.35	66.50	-16	51,027	-0.03%
2021/07/13	67	69.95	124.1	70.41	67.10	-57.1	50,995	-0.11%	大賣/
2021/07/12	85	65.29	35	66.19	67.70	50	49,305	0.10%
2021/07/09	16	64.44	6	64.28	63.90	10	48,631	0.02%
2021/07/08	33.5	64.88	29	64.84	64.20	4.5	49,415	0.01%
2021/07/07	56	64.15	68.4	64.12	65.70	-12.4	49,823	-0.02%
2021/07/06	3	62.33	3	61.17	60.70	0	49,067	0.00%
2021/07/05	10	62.38	6	62.33	62.00	4	50,883	0.01%
2021/07/02	2	60.55	25	59.73	61.30	-23	51,926	-0.04%
2021/07/01	21.4	59.52	18	59.42	58.80	3.4	52,148	0.01%
2021/06/30	21	61.71	4	61.85	61.10	17	51,772	0.03%
2021/06/29	20	62.92	18	62.97	62.00	2	51,477	0.00%
2021/06/28	5	61.34	6	61.05	61.00	-1	50,641	0.00%
2021/06/25	11	61.72	30	61.91	60.90	-19	50,287	-0.04%
2021/06/24	20	63.46	26	62.89	62.80	-6	49,465	-0.01%
2021/06/23	32.3	62.40	27.4	62.43	64.50	4.9	48,366	0.01%
2021/06/22	15	60.74	50	60.47	59.60	-35	46,598	-0.08%
2021/06/21	35	58.68	25	58.20	59.20	10	45,198	0.02%
2021/06/18	47	59.41	50	59.49	58.00	-3	44,400	-0.01%
2021/06/17	10	55.53	27	55.31	56.50	-17	42,212	-0.04%
2021/06/16	12	54.38	8	53.93	53.20	4	41,615	0.01%
2021/06/15	16	54.26	22	54.34	54.50	-6	41,494	-0.01%
2021/06/11	15	54.25	11	54.13	53.70	4	41,405	0.01%
2021/06/10	37	55.83	20	56.26	55.10	17	41,386	0.04%
2021/06/09	15	54.39	27	54.51	54.50	-12	40,538	-0.03%
2021/06/08	28	54.05	28	54.23	53.40	0	39,603	0.00%
2021/06/07	6	51.63	10	51.84	52.30	-4	38,610	-0.01%
2021/06/04	7	52.37	17	52.41	51.50	-10	38,533	-0.03%
2021/06/03	9	52.00	16	52.08	52.70	-7	38,248	-0.02%
2021/06/02	7	51.44	20	50.94	50.70	-13	37,984	-0.03%
2021/06/01	11	52.17	13	52.32	51.60	-2	37,889	-0.01%
2021/05/28	45	51.30	15	51.27	50.80	30	37,541	0.08%
2021/05/27	15	50.14	2.1	49.95	50.00	12.9	37,595	0.03%
2021/05/26	47	50.66	34	50.24	49.65	13	38,069	0.03%
2021/05/25	5	48.37	9	48.03	49.35	-4	37,991	-0.01%
2021/05/24	7	44.67	7	44.69	44.90	0	37,818	0.00%
2021/05/21	6	44.01	16	43.69	44.10	-10	37,958	-0.03%
2021/05/20	4.8	43.99	14	44.60	42.90	-9.3	38,330	-0.02%
2021/05/19	24.4	44.78	27	44.58	45.55	-2.6	38,318	-0.01%
2021/05/18	33	44.13	9	44.10	45.15	24	38,251	0.06%
2021/05/17	21.1	41.82	30	42.04	41.35	-8.9	38,136	-0.02%
2021/05/14	5	45.86	1	47.50	44.45	4	37,652	0.01%
2021/05/13	11	46.12	16	45.73	46.10	-5	37,223	-0.01%
2021/05/12	25	46.87	51	46.70	45.20	-26	36,716	-0.07%
2021/05/11	13	49.35	17	48.78	48.10	-4	35,969	-0.01%
2021/05/10	27	52.41	3	52.27	51.50	24	35,516	0.07%
2021/05/07	2	53.50	4	53.13	54.70	-2	35,156	-0.01%
2021/05/06	6	51.87	19	52.53	51.20	-13	34,824	-0.04%
2021/05/05	15	54.06	24	52.97	51.80	-9	34,990	-0.03%
2021/05/04	32	54.20	17.1	53.05	55.20	14.9	34,372	0.04%
2021/05/03	11.1	57.44	30	55.85	54.90	-18.9	33,362	-0.06%
2021/04/29	9	57.50	5	57.28	58.00	4	32,885	0.01%
2021/04/28	13	57.35	11	57.99	56.90	2	32,626	0.01%
2021/04/27	39	57.49	19	57.00	56.10	20	32,409	0.06%
2021/04/26	51	59.87	39.5	59.50	58.80	11.5	31,778	0.04%
2021/04/23	54	57.37	41	57.35	58.30	13	30,344	0.04%
2021/04/22	43	56.49	69.1	56.48	53.00	-26.1	29,151	-0.09%
2021/04/21	70.1	56.67	37	57.02	56.40	33.1	27,746	0.12%
2021/04/20	24	50.53	30	51.61	52.90	-6	24,892	-0.02%
2021/04/19	34	46.98	20	47.30	48.15	14	23,884	0.06%
2021/04/16	4	46.36	22	46.04	46.15	-18	23,470	-0.08%
2021/04/15	13	46.00	30	46.57	46.50	-17	23,342	-0.07%
2021/04/14	64	47.32	33	47.94	46.55	31	23,124	0.13%
2021/04/13	48	50.70	63	50.50	48.20	-15	22,165	-0.07%
2021/04/12	33	49.46	44	49.44	48.60	-11	20,842	-0.05%
2021/04/09	47	48.82	37	48.97	48.55	10	20,153	0.05%
2021/04/08	13	46.39	78	46.28	48.00	-65	18,280	-0.36%
2021/04/07	3	43.73	28	43.49	43.65	-25	17,193	-0.15%
2021/04/06	19	41.85	8	42.14	42.45	11	17,560	0.06%
2021/04/01	14	41.81	0	0.00	41.75	14	17,712	0.08%
2021/03/31	4	42.08	8	41.99	42.20	-4	17,669	-0.02%
2021/03/30	3	41.28	10.2	41.25	41.25	-7.2	17,764	-0.04%
2021/03/29	3	41.37	10	41.44	41.60	-7	18,033	-0.04%
2021/03/26	1	41.20	0	0.00	41.15	1	18,784	0.01%
2021/03/23	5	41.45	6	41.47	41.15	-1	19,321	-0.01%
2021/03/22	12	41.84	8.1	41.92	41.60	3.9	19,501	0.02%
2021/03/19	6	41.59	6.3	41.51	41.55	-0.3	19,841	0.00%
2021/03/18	2.2	42.58	5.1	42.21	42.20	-2.9	20,037	-0.01%
2021/03/17	47.1	43.46	2.6	43.37	43.00	44.5	20,750	0.21%
2021/03/16	4	42.73	11	43.18	43.30	-7	21,165	-0.03%
2021/03/15	7	41.53	1	41.20	41.55	6	23,087	0.03%
2021/03/12	4	41.21	2	41.05	41.25	2	24,180	0.01%
2021/03/11	2	40.88	3	40.73	41.15	-1	25,079	0.00%
2021/03/10	7	40.58	3	40.68	40.30	4	27,227	0.01%
2021/03/09	5	40.64	5	40.89	40.80	0	28,202	0.00%
2021/03/08	9	41.70	6	41.95	41.60	3	28,620	0.01%
2021/03/05	24	41.46	22.2	41.13	40.85	1.9	29,173	0.01%
2021/03/04	7	42.35	7	42.35	42.00	0	29,757	0.00%
2021/03/03	4	42.46	1	41.95	42.45	3	29,771	0.01%
2021/03/02	7.2	44.80	5.1	45.70	43.20	2.1	29,757	0.01%
2021/02/26	12	45.20	10	45.49	44.80	2	29,441	0.01%
2021/02/25	49	45.89	51.2	45.28	46.50	-2.2	28,947	-0.01%
2021/02/24	3	44.02	1	43.35	42.90	2	28,334	0.01%
2021/02/23	3	43.67	17	43.89	43.40	-14	28,170	-0.05%
2021/02/22	25	43.69	24.2	43.77	43.50	0.8	27,996	0.00%
2021/02/19	9	42.67	7.2	42.82	43.25	1.8	27,507	0.01%
2021/02/18	15	42.29	16	41.90	42.45	-1	27,405	0.00%
2021/02/17	22	41.04	4.1	40.71	40.90	17.9	27,170	0.07%
2021/02/05	2	38.80	0	0.00	38.65	2	26,937	0.01%
2021/02/04	0	0.00	1	39.40	38.95	-1	26,891	0.00%
2021/02/03	4	39.89	3	40.05	39.40	1	26,883	0.00%
2021/02/02	0	0.00	1.2	39.66	39.70	-1.2	26,830	0.00%
2021/02/01	4	39.41	3	39.35	39.00	1	26,794	0.00%
2021/01/29	12	40.37	12	40.50	40.00	0	26,700	0.00%
2021/01/28	3	40.87	1	41.20	41.00	2	26,567	0.01%
2021/01/27	14	41.29	8	41.13	41.45	6	26,466	0.02%
2021/01/26	2	39.90	4	40.33	40.20	-2	25,920	-0.01%
2021/01/25	2	39.98	10	40.46	40.40	-8	25,874	-0.03%
2021/01/22	58	40.30	55	40.17	40.45	3	25,767	0.01%
2021/01/21	47	39.60	3	38.98	38.35	44	25,526	0.17%
2021/01/20	12	39.83	46	40.22	39.20	-34	25,271	-0.13%
2021/01/19	5	43.53	15	43.41	42.95	-10	24,844	-0.04%
2021/01/18	36	43.17	34	43.06	43.45	2	24,675	0.01%
2021/01/15	52	44.57	42	44.44	43.85	10	24,390	0.04%
2021/01/14	40	43.87	19	43.66	43.35	21	23,214	0.09%
2021/01/13	17	43.32	21	43.01	43.20	-4	22,781	-0.02%
2021/01/12	6	42.13	5	42.41	41.90	1	22,334	0.00%
2021/01/11	6	42.74	12	42.51	42.95	-6	22,159	-0.03%
2021/01/08	4	41.65	3	42.23	42.00	1	22,102	0.00%
2021/01/07	9	42.50	2	42.85	42.00	7	22,321	0.03%
2021/01/06	2	41.53	3	42.13	41.55	-1	22,178	0.00%
2021/01/05	4	41.58	10	41.97	42.25	-6	21,936	-0.03%
2021/01/04	13	42.18	13	42.84	41.80	0	21,825	0.00%
2020/12/31	5	43.48	16	43.27	42.80	-11	21,588	-0.05%
2020/12/30	11	43.84	12	44.05	43.65	-1	21,398	0.00%
2020/12/29	43	43.97	42	43.92	43.90	1	21,047	0.00%
2020/12/28	11	42.08	12.6	41.77	42.65	-1.6	20,134	-0.01%
2020/12/25	11	42.26	10	42.08	41.70	1	19,751	0.01%
2020/12/24	20	42.25	18	42.48	42.20	2	19,574	0.01%
2020/12/23	17	42.56	18	42.52	42.60	-1	19,383	-0.01%
2020/12/22	39	42.93	48.4	43.01	41.80	-9.4	19,094	-0.05%
2020/12/21	3	40.05	2	40.98	41.50	1	18,269	0.01%
2020/12/18	18	41.29	5	41.45	41.10	13	18,105	0.07%
2020/12/17	16	41.67	12	41.25	41.10	4	17,956	0.02%
2020/12/16	13	42.87	28	42.64	42.50	-15	17,643	-0.09%
2020/12/15	33	42.50	27	41.86	41.60	6	17,424	0.03%
2020/12/14	26	43.83	13.1	43.80	43.40	12.9	17,103	0.08%
2020/12/11	63	44.26	49.1	44.67	44.25	13.9	16,861	0.08%
2020/12/10	17	44.69	38.3	44.70	44.05	-21.3	15,993	-0.13%
2020/12/09	100.2	46.77	70	46.97	45.70	30.2	15,207	0.20%
2020/12/08	31.5	45.11	60	44.78	45.70	-28.5	13,020	-0.22%
2020/12/07	30.2	44.09	71	43.74	43.05	-40.8	11,934	-0.34%
2020/12/04	55	43.53	39	43.56	44.30	16	11,044	0.14%
2020/12/03	1	39.75	54	41.93	42.55	-53	8,896	-0.60%
2020/12/02	38	39.01	40.2	39.44	38.70	-2.2	8,094	-0.03%
2020/12/01	23	38.46	24	38.56	38.70	-1	7,662	-0.01%
2020/11/30	14	38.69	18	38.73	37.75	-4	7,067	-0.06%
2020/11/27	5.1	36.10	20	36.00	36.20	-14.9	6,504	-0.23%
2020/11/26	36.1	36.18	21	36.20	36.25	15.1	6,560	0.23%
2020/11/25	7	35.09	1	35.20	35.25	6	6,471	0.09%
2020/11/24	8	35.86	15	35.73	35.40	-7	6,440	-0.11%
2020/11/23	29	35.64	43	35.47	35.95	-14	6,216	-0.23%
2020/11/20	1	34.10	2	34.25	34.35	-1	5,793	-0.02%
2020/11/19	6	33.83	14	33.99	33.85	-8	5,733	-0.14%
2020/11/18	6	33.43	1	33.45	33.40	5	5,645	0.09%
2020/11/17	4	33.38	16	33.64	33.50	-12	5,675	-0.21%
2020/11/16	1	33.10	7	33.09	33.15	-6	5,760	-0.10%
2020/11/12	12	32.88	1	33.00	32.55	11	6,027	0.18%
2020/11/11	6	33.05	5	33.00	32.85	1	6,233	0.02%
2020/11/10	0	0.00	4	32.60	32.55	-4	6,234	-0.06%
2020/11/09	2	32.68	2	32.60	32.55	0	6,280	0.00%
2020/11/06	3	32.82	2	33.00	32.40	1	6,308	0.02%
2020/11/04	0	0.00	1	32.60	32.60	-1	6,454	-0.02%
2020/11/03	0	0.00	5	32.81	32.90	-5	6,647	-0.08%
2020/11/02	4	32.20	3	32.45	32.50	1	6,846	0.01%
2020/10/30	5	31.97	1	31.65	31.65	4	6,946	0.06%
2020/10/29	9	32.14	3	32.30	32.35	6	7,069	0.08%
2020/10/28	9	33.04	0	0.00	32.85	9	7,182	0.13%
2020/10/27	10	33.20	0	0.00	33.40	10	7,980	0.13%
2020/10/26	0	0.00	5	33.56	33.55	-5	8,108	-0.06%
2020/10/23	4	34.05	1	33.95	33.90	3	8,170	0.04%
2020/10/22	5	34.30	0	0.00	34.20	5	8,650	0.06%
2020/10/21	1	34.00	0	0.00	34.00	1	8,799	0.01%
2020/10/20	1	34.25	1	34.50	34.10	0	8,904	0.00%
2020/10/16	10	35.25	22	35.44	34.50	-12	8,991	-0.13%
2020/10/15	22	35.48	21	35.63	35.60	1	8,927	0.01%
2020/10/14	2	34.25	0	0.00	34.25	2	8,613	0.02%
2020/10/08	0	0.00	1	34.20	34.20	-1	9,028	-0.01%
2020/10/07	1	34.15	1	34.35	34.40	0	9,079	0.00%
2020/10/05	3	34.38	0	0.00	34.10	3	9,303	0.03%
2020/09/30	0	0.00	2	33.93	34.15	-2	9,459	-0.02%
2020/09/29	2	34.10	0	0.00	33.75	2	9,617	0.02%
2020/09/28	1	33.85	3	34.20	33.90	-2	9,959	-0.02%
2020/09/25	1	33.10	0	0.00	33.25	1	10,610	0.01%
2020/09/24	1	33.80	2	33.80	33.35	-1	11,107	-0.01%
2020/09/22	1	34.20	1	34.35	34.55	0	11,169	0.00%
2020/09/21	9	35.16	37	35.25	34.90	-28	11,158	-0.25%
2020/09/18	5	35.90	0	0.00	35.75	5	11,133	0.04%
2020/09/17	44	35.96	2	35.93	36.10	42	11,111	0.38%
2020/09/11	2.1	35.06	0	0.00	35.05	2.1	11,033	0.02%
2020/09/10	1	35.95	0	0.00	35.45	1	11,042	0.01%
2020/09/09	0	0.00	6	35.39	35.90	-6	11,088	-0.05%
2020/09/08	9	35.12	15	35.25	35.25	-6	11,062	-0.05%
2020/09/07	12	36.47	19	36.74	35.50	-7	11,222	-0.06%
2020/09/04	2	35.85	5	35.46	36.00	-3	10,950	-0.03%
2020/09/03	11	35.74	19	35.66	35.35	-8	10,853	-0.07%
2020/09/02	6	34.95	7	35.43	35.60	-1	10,878	-0.01%
2020/09/01	29	34.96	18	34.72	34.85	11	11,131	0.10%
2020/08/31	25	34.81	17	34.68	34.80	8	10,967	0.07%
2020/08/28	10	34.14	19	34.43	34.40	-9	10,840	-0.08%
2020/08/27	32	34.83	7	34.45	35.15	25	10,857	0.23%
2020/08/26	3	33.82	0	0.00	33.90	3	10,986	0.03%
2020/08/25	0	0.00	5	33.70	33.60	-5	11,005	-0.05%
2020/08/21	6	33.65	0	0.00	33.65	6	11,014	0.05%
2020/08/20	7	32.26	11	33.20	33.00	-4	11,012	-0.04%
2020/08/19	1	36.10	1	36.20	35.65	0	10,851	0.00%
2020/08/18	11	36.67	4	36.81	36.45	7	10,844	0.06%
2020/08/17	3	36.58	10	36.57	36.85	-7	10,705	-0.07%
2020/08/14	0	0.00	9	35.35	35.40	-9	10,541	-0.09%
2020/08/13	0	0.00	3	35.75	35.20	-3	10,583	-0.03%
2020/08/12	2	35.55	1	35.50	35.55	1	10,578	0.01%
2020/08/11	5	35.55	0	0.00	35.40	5	10,619	0.05%
2020/08/10	4	35.75	2	35.20	35.20	2	10,633	0.02%
2020/08/07	0	0.00	23	36.90	35.75	-23	10,730	-0.21%
2020/08/06	38	37.34	17	37.54	37.45	21	10,749	0.20%
2020/08/05	8	37.26	28	37.41	36.90	-20	10,688	-0.19%
2020/08/04	26	37.13	15	36.85	37.10	11	10,597	0.10%
2020/08/03	3	36.72	0	0.00	36.85	3	10,564	0.03%
2020/07/31	28	37.21	117	36.94	37.15	-89	10,441	-0.85%	大賣/
2020/07/30	63	36.07	0	0.00	36.35	63	9,654	0.65%
2020/07/29	21	35.67	20	35.79	35.50	1	9,631	0.01%
2020/07/28	45	35.82	56	36.50	35.65	-11	9,736	-0.11%
2020/07/27	59	34.99	12	35.01	35.25	47	9,497	0.49%
2020/07/24	6	34.49	1	35.20	34.25	5	9,370	0.05%
2020/07/23	1	35.40	0	0.00	34.85	1	9,367	0.01%
2020/07/22	3	35.08	10	35.10	35.05	-7	9,487	-0.07%
2020/07/21	2	34.98	1	35.20	34.85	1	9,454	0.01%
2020/07/20	1	34.50	0	0.00	34.50	1	9,423	0.01%
2020/07/17	2	35.60	6	35.25	34.85	-4	9,443	-0.04%
2020/07/16	9	35.05	13	35.25	35.60	-4	9,483	-0.04%
2020/07/15	6	33.93	1	33.90	34.20	5	9,227	0.05%
2020/07/14	6	33.61	0	0.00	33.50	6	9,231	0.06%
2020/07/13	0	0.00	4	34.45	34.30	-4	9,247	-0.04%
2020/07/10	9	35.82	2	36.00	35.55	7	9,270	0.08%
2020/07/09	3	37.03	28	37.34	36.70	-25	9,162	-0.27%
2020/07/08	1	37.10	0	0.00	37.20	1	9,011	0.01%
2020/07/07	13	37.40	29	37.51	37.00	-16	8,909	-0.18%
2020/07/06	35	38.70	80	38.59	38.55	-45	8,697	-0.52%
2020/07/03	37	36.10	20	35.69	36.45	17	8,188	0.21%
2020/07/02	6	34.17	15	34.02	34.20	-9	7,697	-0.12%
2020/07/01	22	33.83	6	33.81	33.80	16	7,699	0.21%
2020/06/30	2	33.50	0	0.00	33.40	2	7,723	0.03%
2020/06/24	2	33.45	0	0.00	33.30	2	7,783	0.03%
2020/06/23	5	33.65	1	33.55	33.55	4	7,879	0.05%
2020/06/22	1	33.50	0	0.00	33.50	1	7,964	0.01%
2020/06/19	2	34.08	0	0.00	33.60	2	8,082	0.02%
2020/06/18	3	33.33	1	33.60	33.50	2	8,038	0.02%
2020/06/17	0	0.00	1	33.55	33.75	-1	8,047	-0.01%
2020/06/16	4	34.03	0	0.00	33.95	4	8,149	0.05%
2020/06/15	2	33.60	22	33.76	33.30	-20	8,200	-0.24%
2020/06/12	32	34.14	15	33.29	34.15	17	8,265	0.21%
2020/06/11	17	32.74	2	33.35	32.75	15	8,149	0.18%
2020/06/10	0	0.00	1	33.55	33.70	-1	8,183	-0.01%
2020/06/09	1	34.50	1	34.30	33.90	0	8,370	0.00%
2020/06/08	11	35.08	11	35.32	34.85	0	8,405	0.00%
2020/06/05	0	0.00	2	33.95	33.90	-2	8,023	-0.02%
2020/06/04	2	33.95	2	33.85	33.60	0	8,147	0.00%
2020/06/03	3	34.07	3	34.20	34.15	0	8,189	0.00%
2020/06/02	11	34.48	8	34.51	34.55	3	8,115	0.04%
2020/05/29	1	32.75	1	33.15	32.75	0	7,968	0.00%
2020/05/28	3	33.47	2	33.10	33.10	1	8,140	0.01%
2020/05/27	1	33.55	4	33.49	33.20	-3	8,364	-0.04%
2020/05/26	16	33.89	0	0.00	33.50	16	8,744	0.18%
2020/05/25	5	33.42	5	33.39	33.70	0	8,973	0.00%
2020/05/22	3	32.92	0	0.00	32.60	3	8,967	0.03%
2020/05/21	0	0.00	2	33.70	33.65	-2	8,967	-0.02%
2020/05/20	3	33.40	1	33.55	33.55	2	9,054	0.02%
2020/05/19	8	33.11	3	32.85	33.20	5	9,104	0.05%
2020/05/18	0	0.00	12	33.18	32.40	-12	9,309	-0.13%
2020/05/15	4	33.78	4	33.88	33.45	0	9,366	0.00%
2020/05/14	15	34.46	16	34.14	33.70	-1	9,582	-0.01%
2020/05/13	10	33.89	14	34.21	34.40	-4	9,598	-0.04%
2020/05/12	25	34.03	15	33.53	33.40	10	9,448	0.11%
2020/05/11	1	33.00	0	0.00	33.05	1	9,464	0.01%
2020/05/08	8	33.44	4	33.05	32.70	4	9,395	0.04%
2020/05/07	3	32.85	4	32.68	32.70	-1	9,277	-0.01%
2020/05/05	3	33.00	18	32.68	32.55	-15	9,207	-0.16%
2020/05/04	10	32.52	47	32.60	32.85	-37	9,141	-0.40%
2020/04/30	41	32.30	16	32.27	32.70	25	8,989	0.28%
2020/04/29	4	30.94	31	31.01	30.90	-27	8,825	-0.31%
2020/04/28	0	0.00	15	31.48	30.95	-15	8,819	-0.17%
2020/04/27	25	30.50	8	30.55	30.70	17	8,850	0.19%
2020/04/24	1	29.45	2	29.35	29.40	-1	8,714	-0.01%
2020/04/23	4	29.30	8	29.41	29.30	-4	8,710	-0.05%
2020/04/22	10	28.42	7	28.71	29.05	3	8,702	0.03%
2020/04/21	28	29.41	8	29.16	28.75	20	8,808	0.23%
2020/04/17	2	29.63	1	29.15	28.80	1	8,765	0.01%
2020/04/16	2	29.20	3	29.10	29.10	-1	8,703	-0.01%
2020/04/15	1	29.10	2	29.10	29.05	-1	8,664	-0.01%
2020/04/14	18	28.63	20	28.60	28.65	-2	8,655	-0.02%
2020/04/10	2	28.20	7	28.10	28.30	-5	8,761	-0.06%
2020/04/09	2	29.03	6	28.76	28.45	-4	9,015	-0.04%
2020/04/08	15	28.52	8	28.33	28.90	7	9,001	0.08%
2020/04/07	7	27.23	13	27.17	27.30	-6	8,905	-0.07%
2020/04/06	5	26.36	2	26.35	26.60	3	9,145	0.03%
2020/04/01	3	25.65	3	26.25	26.15	0	9,526	0.00%
2020/03/31	2	25.70	8	25.98	25.95	-6	9,491	-0.06%
2020/03/30	4	24.91	3	25.10	25.70	1	9,638	0.01%
2020/03/27	14	26.28	16	25.73	25.60	-2	9,646	-0.02%
2020/03/26	2	25.45	49	25.89	26.05	-47	9,570	-0.49%
2020/03/25	9	25.78	2	25.75	26.00	7	9,519	0.07%
2020/03/24	2	23.80	6	23.93	23.90	-4	9,452	-0.04%
2020/03/23	1	22.65	0	0.00	22.60	1	9,873	0.01%
2020/03/20	44	24.18	7	24.21	24.30	37	10,014	0.37%
2020/03/19	3	22.62	2	23.30	22.55	1	10,038	0.01%
2020/03/18	15	25.90	6	25.68	25.05	9	10,011	0.09%
2020/03/17	5	25.77	8	25.22	25.05	-3	10,270	-0.03%
2020/03/16	0	0.00	2	28.03	26.45	-2	10,196	-0.02%
2020/03/13	13	27.58	8	27.72	27.90	5	10,206	0.05%
2020/03/12	6	30.59	5	29.98	30.20	1	10,016	0.01%
2020/03/11	0	0.00	3	32.70	32.40	-3	10,010	-0.03%
2020/03/10	6	32.12	5	32.74	33.05	1	10,412	0.01%
2020/03/09	7	33.75	13	33.61	33.00	-6	10,701	-0.06%
2020/03/06	9	34.83	3	34.80	34.75	6	10,583	0.06%
2020/03/05	6	35.31	8	35.36	35.20	-2	10,574	-0.02%
2020/03/04	3	35.00	0	0.00	34.85	3	10,516	0.03%
2020/03/03	4	35.65	97	35.79	35.15	-93	10,472	-0.89%
2020/03/02	58	35.37	8	34.96	35.50	50	10,424	0.48%
2020/02/27	39	35.77	16	36.16	34.15	23	10,167	0.23%
2020/02/26	34	35.80	54	35.46	36.00	-20	9,735	-0.21%
2020/02/25	4	34.25	7	34.87	35.15	-3	9,448	-0.03%
2020/02/24	12	35.04	6	34.90	35.00	6	9,393	0.06%
2020/02/21	7	35.19	10	35.22	35.40	-3	9,348	-0.03%
2020/02/20	7	35.35	3	35.10	35.00	4	9,230	0.04%
2020/02/19	39	35.07	43	35.24	35.30	-4	9,113	-0.04%
2020/02/18	14	34.78	1	34.60	34.65	13	8,882	0.15%
2020/02/17	65	34.79	13	34.89	34.65	52	8,773	0.59%
2020/02/14	57	34.09	26	33.87	34.00	31	8,475	0.37%
2020/02/13	3	33.75	8	33.64	33.50	-5	8,308	-0.06%
2020/02/12	21	33.62	17	32.93	33.60	4	8,348	0.05%
2020/02/11	6	32.13	1	32.15	32.20	5	8,274	0.06%
2020/02/10	3	31.00	8	31.49	31.60	-5	8,344	-0.06%
2020/02/07	5	32.15	0	0.00	31.85	5	8,493	0.06%
2020/02/06	7	32.47	4	32.41	32.40	3	8,669	0.03%
2020/02/05	8	32.48	0	0.00	31.80	8	8,800	0.09%
2020/02/04	1	31.20	1	31.60	32.10	0	8,800	0.00%
2020/02/03	2	30.28	4	29.70	31.20	-2	8,871	-0.02%
2020/01/31	1	31.75	1	32.20	32.50	0	8,827	0.00%
2020/01/30	2	32.33	16	32.67	32.25	-14	9,107	-0.15%
2020/01/20	3	35.70	8	35.70	35.80	-5	9,084	-0.06%
2020/01/17	3	35.75	2	35.60	35.45	1	9,265	0.01%
2020/01/16	3	35.65	1	35.50	35.45	2	9,526	0.02%
2020/01/15	12	35.62	18	35.74	35.55	-6	9,835	-0.06%
2020/01/14	6	35.48	7	35.49	35.40	-1	9,947	-0.01%
2020/01/13	3	34.35	9	34.69	35.15	-6	10,704	-0.06%
2020/01/10	5	34.45	1	34.10	34.15	4	11,060	0.04%
2020/01/09	7	34.44	12	34.34	34.30	-5	11,048	-0.05%
2020/01/07	11	35.00	0	0.00	34.80	11	11,090	0.10%
2020/01/06	3	35.47	0	0.00	35.20	3	11,228	0.03%
2020/01/03	10	37.18	9	37.11	36.25	1	11,149	0.01%
2020/01/02	4	37.00	14	37.01	36.90	-10	10,906	-0.09%
2019/12/31	3	37.00	4	36.50	36.35	-1	10,825	-0.01%
2019/12/30	58	37.21	13	37.43	37.10	45	10,750	0.42%
2019/12/27	42	37.08	7	36.79	37.30	35	10,473	0.33%
2019/12/26	4	36.15	3	35.90	35.80	1	10,121	0.01%
2019/12/25	8	36.44	8	36.39	36.10	0	10,177	0.00%
2019/12/24	3	36.10	5	35.70	35.80	-2	10,039	-0.02%
2019/12/23	5	36.01	5	36.11	36.10	0	10,132	0.00%
2019/12/20	1	36.10	27	35.99	35.90	-26	10,247	-0.25%
2019/12/19	7	36.09	2	35.88	35.90	5	10,473	0.05%
2019/12/18	10	37.04	14	36.71	36.30	-4	10,454	-0.04%
2019/12/17	6	36.03	9	36.24	36.60	-3	10,055	-0.03%
2019/12/16	18	36.05	8	36.26	36.05	10	10,068	0.10%
2019/12/13	5	35.96	4	35.70	35.60	1	9,918	0.01%
2019/12/12	8	35.86	15	36.54	35.50	-7	9,803	-0.07%
2019/12/11	3	35.70	6	35.37	35.50	-3	9,404	-0.03%
2019/12/10	3	35.20	7	35.65	35.75	-4	9,363	-0.04%
2019/12/09	10	35.33	16	35.33	35.30	-6	9,240	-0.06%
2019/12/06	13	35.57	6	35.54	35.55	7	9,233	0.08%
2019/12/05	9	35.43	21	35.62	35.25	-12	9,090	-0.13%
2019/12/04	20	34.46	22	34.59	34.85	-2	8,701	-0.02%
2019/12/03	2	33.10	2	33.05	33.10	0	8,310	0.00%
2019/12/02	3	33.55	4	32.95	33.05	-1	8,328	-0.01%
2019/11/29	1	33.45	2	33.50	33.45	-1	8,386	-0.01%
2019/11/28	6	34.03	0	0.00	33.80	6	8,410	0.07%
2019/11/27	10	33.82	61	33.96	34.10	-51	8,529	-0.60%
2019/11/26	6	33.28	15	33.24	33.35	-9	8,500	-0.11%
2019/11/25	3	33.25	1	33.10	33.05	2	8,682	0.02%
2019/11/22	7	33.16	5	33.25	33.05	2	8,719	0.02%
2019/11/21	7	33.01	6	33.15	33.25	1	8,766	0.01%
2019/11/20	13	33.21	3	33.35	33.15	10	8,779	0.11%
2019/11/18	15	33.16	1	33.20	33.35	14	8,874	0.16%
2019/11/15	2	33.13	6	33.14	33.00	-4	8,970	-0.04%
2019/11/14	5	32.84	5	32.95	33.00	0	9,074	0.00%
2019/11/13	13	33.45	2	33.58	33.25	11	9,090	0.12%
2019/11/12	35	33.49	0	0.00	33.60	35	9,106	0.38%
2019/11/11	4	33.13	4	33.63	33.00	0	9,114	0.00%
2019/11/08	2	34.43	3	34.50	34.30	-1	9,043	-0.01%
2019/11/07	21	35.20	23	35.22	35.05	-2	9,033	-0.02%
2019/11/06	14	36.40	6	36.03	35.75	8	9,078	0.09%
2019/11/05	5	36.12	5	36.41	36.00	0	8,993	0.00%
2019/11/04	14	36.10	25	36.06	35.80	-11	8,863	-0.12%
2019/11/01	5	35.50	0	0.00	35.70	5	8,740	0.06%
2019/10/30	3	35.77	19	35.81	35.80	-16	8,690	-0.18%
2019/10/29	8	36.50	75	36.39	36.05	-67	8,683	-0.77%
2019/10/28	5	35.77	47	35.77	35.60	-42	8,555	-0.49%
2019/10/25	15	36.13	4	35.79	35.50	11	8,580	0.13%
2019/10/24	171	36.66	56	36.66	36.70	115	8,427	1.36%	大買/鉅額交易
2019/10/23	9	36.73	17	36.50	36.35	-8	8,296	-0.10%
2019/10/22	9	36.30	7	36.11	36.15	2	8,261	0.02%
2019/10/21	20	36.15	16	36.35	36.30	4	8,106	0.05%
2019/10/18	9	34.31	18	34.37	34.80	-9	7,458	-0.12%
2019/10/17	0	0.00	4	33.45	33.45	-4	7,237	-0.06%
2019/10/16	10	33.58	3	33.35	33.20	7	7,345	0.10%
2019/10/15	26	33.86	0	0.00	33.40	26	7,326	0.35%
2019/10/14	0	0.00	13	33.98	33.75	-13	7,233	-0.18%
2019/10/09	1	32.40	1	32.85	32.70	0	7,081	0.00%
2019/10/04	0	0.00	1	34.15	33.85	-1	7,280	-0.01%
2019/10/02	1	34.00	20	33.94	33.90	-19	7,419	-0.26%
2019/10/01	30	34.17	0.1	34.55	34.60	29.9	7,428	0.40%
2019/09/27	1	33.65	0	0.00	33.65	1	7,471	0.01%
2019/09/26	0	0.00	2	34.30	34.10	-2	7,535	-0.03%
2019/09/25	6	34.37	9	34.21	34.50	-3	7,686	-0.04%
2019/09/24	4	34.11	11	34.26	34.15	-7	7,755	-0.09%
2019/09/23	0	0.00	3	33.67	33.75	-3	7,525	-0.04%
2019/09/20	3	33.65	6	33.48	33.45	-3	7,554	-0.04%
2019/09/19	5	33.50	13	33.40	33.50	-8	7,653	-0.10%
2019/09/18	0	0.00	1	32.60	32.55	-1	7,571	-0.01%
2019/09/11	4	32.00	5	32.00	31.90	-1	7,914	-0.01%
2019/09/10	2	31.85	6	31.87	31.90	-4	8,037	-0.05%
2019/09/09	5	32.58	1	32.35	32.35	4	8,377	0.05%
2019/09/06	6	33.25	11	33.26	32.90	-5	8,430	-0.06%
2019/09/05	0	0.00	8	32.91	32.90	-8	8,426	-0.09%
2019/09/04	2	32.73	0	0.00	32.85	2	8,683	0.02%
2019/09/03	3	33.00	1	33.25	32.50	2	8,754	0.02%
2019/09/02	11	32.51	5	32.45	32.70	6	8,710	0.07%
2019/08/30	3	32.82	0	0.00	32.10	3	8,713	0.03%
2019/08/29	1	32.35	0	0.00	32.30	1	8,640	0.01%
2019/08/28	11	32.45	11	32.51	32.55	0	8,568	0.00%
2019/08/27	2	31.40	1	31.70	31.40	1	8,406	0.01%
2019/08/26	1	31.55	0	0.00	31.50	1	8,466	0.01%
2019/08/23	2	32.55	0	0.00	32.40	2	8,468	0.02%
2019/08/22	3	32.62	1	32.55	32.40	2	8,490	0.02%
2019/08/21	2	32.85	3	32.90	32.70	-1	8,500	-0.01%
2019/08/20	5	33.49	7	33.11	32.90	-2	8,487	-0.02%
2019/08/19	1	33.65	21	33.32	33.40	-20	8,459	-0.24%
2019/08/16	30	32.51	4	32.16	32.50	26	8,412	0.31%
2019/08/15	10	31.74	5	31.83	31.85	5	8,490	0.06%
2019/08/14	5	32.95	4.3	32.95	32.50	0.7	8,552	0.01%
2019/08/12	5	32.43	4	32.41	32.45	1	8,721	0.01%
2019/08/08	9	32.99	4	33.10	32.85	5	8,736	0.06%
2019/08/07	3	33.47	14	33.80	33.20	-11	8,803	-0.12%
2019/08/06	8	33.16	9	33.36	34.15	-1	8,983	-0.01%
2019/08/05	8	34.53	8	34.45	33.85	0	9,305	0.00%
2019/08/02	11	34.75	9	34.67	34.55	2	9,570	0.02%
2019/08/01	4	35.65	5	36.00	35.75	-1	9,723	-0.01%
2019/07/31	6	35.73	21	35.58	36.20	-15	9,932	-0.15%
2019/07/30	6	36.60	11	35.83	35.60	-5	9,958	-0.05%
2019/07/29	13	37.24	13	37.28	37.05	0	9,899	0.00%
2019/07/26	5	37.05	9	36.90	37.00	-4	9,916	-0.04%
2019/07/25	3	36.90	9	36.80	36.90	-6	9,947	-0.06%
2019/07/24	39	37.13	22	37.10	36.80	17	10,024	0.17%
2019/07/23	1	36.30	7	36.32	36.10	-6	10,242	-0.06%
2019/07/22	7	36.51	1	36.60	36.50	6	10,750	0.06%
2019/07/19	9	35.24	5	35.31	36.05	4	11,077	0.04%
2019/07/18	1	35.05	4	34.95	34.50	-3	11,053	-0.03%
2019/07/17	6	35.78	2	35.68	35.65	4	11,077	0.04%
2019/07/16	6	35.98	13	35.91	35.90	-7	11,708	-0.06%
2019/07/15	5	35.70	9	35.87	35.70	-4	11,875	-0.03%
2019/07/12	4	35.68	11	35.65	35.40	-7	12,082	-0.06%
2019/07/11	14	35.75	13	35.66	35.60	1	12,129	0.01%
2019/07/10	3	37.55	13	37.59	37.60	-10	12,100	-0.08%
2019/07/09	5	38.05	1	37.55	37.40	4	12,054	0.03%
2019/07/08	11	38.41	19	38.16	38.05	-8	12,117	-0.07%
2019/07/05	3	37.65	1	37.70	37.80	2	12,158	0.02%
2019/07/04	7	37.33	4	37.60	37.55	3	12,166	0.02%
2019/07/03	7	36.88	1	36.90	36.90	6	12,483	0.05%
2019/07/02	7	37.15	8	37.06	37.10	-1	12,517	-0.01%
2019/07/01	21	36.30	19	36.24	36.45	2	12,550	0.02%
2019/06/28	1	35.05	4	35.15	35.35	-3	12,808	-0.02%
2019/06/27	2	35.05	4	35.06	35.15	-2	13,119	-0.02%
2019/06/26	36	34.58	35	34.44	34.70	1	13,074	0.01%
2019/06/25	6	35.81	11	35.39	35.30	-5	13,030	-0.04%
2019/06/24	0	0.00	4	35.44	36.00	-4	12,960	-0.03%
2019/06/21	3	35.90	1	35.90	35.05	2	12,923	0.02%
2019/06/20	6	35.92	9	35.90	35.70	-3	12,880	-0.02%
2019/06/19	4	35.46	4	35.38	35.55	0	12,826	0.00%
2019/06/18	14	35.00	14	35.06	35.05	0	12,825	0.00%
2019/06/17	13	35.81	16	35.54	35.50	-3	12,844	-0.02%
2019/06/14	8	34.69	6	34.77	34.40	2	12,517	0.02%
2019/06/13	11	34.15	6	34.28	34.25	5	12,543	0.04%
2019/06/12	29	35.11	33	35.11	34.60	-4	12,564	-0.03%
2019/06/11	6	33.86	5	33.96	34.05	1	12,406	0.01%
2019/06/10	6	33.35	47	33.30	33.25	-41	12,391	-0.33%
2019/06/06	5	33.11	1	32.85	32.80	4	12,525	0.03%
2019/06/05	9	33.92	18	33.64	33.10	-9	12,542	-0.07%
2019/06/04	4	33.35	2	33.30	33.50	2	12,606	0.02%
2019/06/03	1	32.85	1	33.10	33.25	0	12,833	0.00%
2019/05/31	13	33.62	15	33.61	33.50	-2	13,007	-0.02%
2019/05/30	1	32.70	1.1	32.87	33.15	-0.1	13,059	0.00%
2019/05/29	2	32.28	28	32.26	32.30	-26	13,289	-0.20%
2019/05/28	8	32.78	27	32.68	32.95	-19	13,695	-0.14%
2019/05/27	8	33.06	8	32.98	32.90	0	14,182	0.00%
2019/05/24	9	33.36	3	33.40	33.05	6	14,485	0.04%
2019/05/23	12	33.13	6	33.26	33.30	6	14,617	0.04%
2019/05/22	25	34.46	15	34.36	33.90	10	14,824	0.07%
2019/05/21	8	33.01	4	33.63	33.90	4	15,197	0.03%
2019/05/20	16	33.03	4	33.15	33.05	12	15,278	0.08%
2019/05/17	14	34.05	5	33.91	33.80	9	15,570	0.06%
2019/05/16	38	34.61	20	34.44	33.80	18	15,910	0.11%
2019/05/15	12	35.16	9	35.25	34.90	3	16,886	0.02%
2019/05/14	23	34.43	18	34.31	35.25	5	17,494	0.03%
2019/05/13	8	34.84	4	34.73	33.80	4	17,719	0.02%
2019/05/10	16	37.44	10	37.25	36.60	6	17,580	0.03%
2019/05/09	27	38.22	17	38.08	37.25	10	17,423	0.06%
2019/05/08	25	38.85	24	38.86	38.90	1	17,313	0.01%
2019/05/07	10	38.62	5	38.48	38.40	5	17,407	0.03%
2019/05/06	11	38.39	6	38.40	38.15	5	17,976	0.03%
2019/05/03	9	39.44	10.1	39.42	39.35	-1.1	17,943	-0.01%
2019/05/02	7	39.09	2	39.20	38.90	5	17,968	0.03%
2019/04/30	11	38.57	10	38.72	39.05	1	18,100	0.01%
2019/04/29	46	39.73	49	39.73	38.55	-3	17,988	-0.02%
2019/04/26	36	40.82	49	40.80	41.15	-13	17,730	-0.07%
2019/04/25	36	40.36	23	40.41	40.55	13	17,250	0.08%
2019/04/24	15	39.70	24	39.77	39.40	-9	16,889	-0.05%
2019/04/23	7	39.20	6	39.23	39.00	1	16,911	0.01%
2019/04/22	18	40.33	35	40.18	39.25	-17	17,008	-0.10%
2019/04/19	15	38.50	11	38.48	39.00	4	16,563	0.02%
2019/04/18	17	38.43	20	38.37	37.85	-3	16,598	-0.02%
2019/04/17	10	38.50	5	38.42	38.25	5	16,622	0.03%
2019/04/16	1	37.55	4	37.68	38.05	-3	16,677	-0.02%
2019/04/15	4	37.59	32	37.38	37.30	-28	16,926	-0.17%
2019/04/12	6	37.58	5	37.42	37.25	1	17,317	0.01%
2019/04/11	6	39.08	3	38.37	38.10	3	17,415	0.02%
2019/04/10	3	39.23	3	39.18	39.35	0	17,356	0.00%
2019/04/09	7	40.27	22	40.27	39.60	-15	17,404	-0.09%
2019/04/08	2	39.70	8.5	39.76	39.30	-6.5	17,317	-0.04%
2019/04/03	31	39.42	24	39.46	39.20	7	17,378	0.04%
2019/04/02	4.4	39.23	29	39.01	39.45	-24.6	17,400	-0.14%
2019/04/01	7.1	37.60	10	38.12	37.90	-2.9	17,263	-0.02%
2019/03/29	4	36.55	8	36.63	36.90	-4	17,149	-0.02%
2019/03/28	3	36.87	3	36.93	36.55	0	17,823	0.00%
2019/03/27	11	36.96	9	36.84	36.80	2	18,695	0.01%
2019/03/26	28	37.15	6	36.97	36.90	22	19,704	0.11%
2019/03/25	4	36.58	6	36.44	36.70	-2	20,382	-0.01%
2019/03/22	3	37.23	12	37.18	37.10	-9	20,597	-0.04%
2019/03/21	8	37.14	8	36.94	36.75	0	20,876	0.00%
2019/03/20	7	37.13	8	36.98	37.10	-1	21,208	0.00%
2019/03/19	15	36.56	5	36.56	36.45	10	21,697	0.05%
2019/03/18	12	36.32	6	36.43	36.25	6	22,043	0.03%
2019/03/15	4	36.83	5	36.76	36.70	-1	22,301	0.00%
2019/03/14	14	36.66	22.1	36.58	36.45	-8.1	22,583	-0.04%
2019/03/13	11	37.36	8	37.03	37.10	3	23,091	0.01%
2019/03/12	39	37.77	17	37.72	37.35	22	23,411	0.09%
2019/03/11	17	37.40	9	37.48	37.30	8	23,766	0.03%
2019/03/08	12	36.82	9	36.65	37.25	3	24,548	0.01%
2019/03/07	18	37.89	10	37.83	37.05	8	25,184	0.03%
2019/03/06	13	39.00	11.2	39.08	38.65	1.8	26,262	0.01%
2019/03/05	5	38.74	4	38.94	38.60	1	27,112	0.00%
2019/03/04	11	39.23	14	39.20	38.95	-3	28,054	-0.01%
2019/02/27	7	39.35	18	39.29	39.50	-11	28,110	-0.04%
2019/02/26	23	39.43	24	39.38	38.60	-1	28,202	0.00%
2019/02/25	10	37.88	3	37.88	37.80	7	28,383	0.02%
2019/02/22	4	39.44	10	39.16	38.75	-6	29,437	-0.02%
2019/02/21	11	39.00	20	39.33	39.40	-9	29,463	-0.03%
2019/02/20	21	40.17	21	40.32	39.50	0	29,489	0.00%
2019/02/19	18	39.18	17	39.17	39.50	1	29,660	0.00%
2019/02/18	8	39.36	10	39.51	39.20	-2	30,192	-0.01%
2019/02/15	99.7	38.90	282	39.06	38.80	-182.3	30,612	-0.60%	大賣/鉅額交易
2019/02/14	79	39.88	81	40.10	39.80	-2	30,775	-0.01%
2019/02/13	230	37.51	50	38.10	38.75	180	30,306	0.59%	大買/鉅額交易
2019/02/12	17	35.13	20.4	35.30	35.25	-3.4	30,182	-0.01%
2019/02/11	26	34.51	32	34.42	34.35	-6	31,029	-0.02%
2019/01/30	8	33.84	8.1	33.65	33.40	-0.1	31,892	0.00%
2019/01/29	17	33.56	13	33.39	33.40	4	32,202	0.01%
2019/01/28	7	34.59	10	34.63	34.25	-3	32,566	-0.01%
2019/01/25	15	33.93	17	34.01	34.30	-2	33,389	-0.01%
2019/01/24	3	32.55	2	32.68	32.65	1	34,287	0.00%
2019/01/23	1	32.05	1	32.55	32.25	0	34,578	0.00%
2019/01/22	2	32.75	4	32.73	32.60	-2	34,995	-0.01%
2019/01/21	1	32.30	1	32.45	32.20	0	35,430	0.00%
2019/01/18	5	31.66	14	31.88	32.20	-9	35,828	-0.03%
2019/01/17	3	32.48	2	32.68	32.00	1	36,054	0.00%
2019/01/16	2	32.75	2	32.45	32.60	0	36,365	0.00%
2019/01/15	3	31.85	1	32.20	32.05	2	36,476	0.01%
2019/01/14	13	31.65	5	31.77	31.85	8	36,612	0.02%
2019/01/11	4	33.73	14	33.76	32.95	-10	36,713	-0.03%
2019/01/10	7	33.95	8	33.81	33.40	-1	36,865	0.00%
2019/01/09	30	33.47	27	33.93	33.40	3	37,074	0.01%
2019/01/08	12	33.18	3	33.47	33.35	9	37,626	0.02%
2019/01/07	13	33.27	16	33.19	33.55	-3	37,762	-0.01%
2019/01/04	35	30.78	44	30.97	31.50	-9	38,001	-0.02%
2019/01/03	8	32.55	8	32.74	32.00	0	37,814	0.00%
2019/01/02	6	34.02	0	0.00	33.50	6	38,184	0.02%
2018/12/28	9	33.43	23	33.50	33.50	-14	38,634	-0.04%
2018/12/27	24	33.75	9	33.86	33.50	15	39,107	0.04%
2018/12/26	14	33.74	14	33.49	32.50	0	39,032	0.00%
2018/12/25	8	33.11	4	33.16	33.40	4	39,341	0.01%
2018/12/24	15	34.06	11	34.05	34.40	4	39,312	0.01%
2018/12/22	14	34.25	17	34.37	34.65	-3	39,298	-0.01%
2018/12/21	78	34.42	71	34.36	35.45	7	39,507	0.02%
2018/12/20	30	33.87	18	34.04	33.60	12	39,119	0.03%
2018/12/19	155	36.43	150	36.35	35.20	5	38,481	0.01%	大買/大賣/
2018/12/18	78	38.61	65	38.54	37.60	13	38,498	0.03%
2018/12/17	46	40.65	48	40.50	40.50	-2	38,648	-0.01%
2018/12/14	21	41.56	11	41.19	40.70	10	38,836	0.03%
2018/12/13	27	42.13	28	42.17	42.30	-1	38,818	0.00%
2018/12/12	123	41.82	126	41.93	41.85	-3	38,745	-0.01%	大買/大賣/
2018/12/11	58	41.65	46	41.51	40.55	12	38,901	0.03%
2018/12/10	61	40.61	68	40.20	41.45	-7	39,090	-0.02%
2018/12/07	21	41.20	16	41.02	40.90	5	39,058	0.01%
2018/12/06	90	41.43	92	41.01	40.15	-2	39,164	-0.01%
2018/12/05	41	41.92	31	41.99	41.90	10	39,076	0.03%
2018/12/04	50	43.92	39	43.87	43.20	11	39,419	0.03%
2018/12/03	75	44.81	84	44.83	44.20	-9	39,430	-0.02%
2018/11/30	48	42.38	50	42.40	43.20	-2	38,819	-0.01%
2018/11/29	130	41.60	131	41.83	42.50	-1	38,225	0.00%	大買/大賣/
2018/11/28	63	40.30	72	40.36	39.85	-9	37,146	-0.02%
2018/11/27	132	39.62	162	39.61	39.40	-30	36,504	-0.08%	大買/大賣/
2018/11/26	26	37.98	34	37.97	38.20	-8	35,653	-0.02%
2018/11/23	83	38.44	74	38.19	37.35	9	35,760	0.03%
2018/11/22	46	39.25	58	39.28	38.15	-12	35,578	-0.03%
2018/11/21	90	39.44	103	39.59	39.50	-13	35,256	-0.04%	大賣/
2018/11/20	13	37.53	11	37.73	37.45	2	34,251	0.01%
2018/11/19	13	37.26	12	37.38	37.70	1	34,401	0.00%
2018/11/16	18	37.49	13	38.01	36.75	5	34,265	0.01%
2018/11/15	19	36.93	18	36.90	37.70	1	33,749	0.00%
2018/11/14	32	37.68	31	37.70	37.00	1	33,259	0.00%
2018/11/13	45	36.88	79	37.32	38.35	-34	32,871	-0.10%
2018/11/12	23	37.38	14	37.45	37.80	9	32,467	0.03%
2018/11/09	124	36.48	124	36.64	37.00	0	32,209	0.00%	大買/大賣/
2018/11/08	100	37.03	69	37.03	36.25	31	31,899	0.10%
2018/11/07	45	34.23	28	34.67	35.80	17	31,002	0.05%
2018/11/06	8	33.16	7	32.67	32.55	1	30,328	0.00%
2018/11/05	9	33.56	11	33.75	34.05	-2	30,079	-0.01%
2018/11/02	119	33.25	125	33.40	33.30	-6	29,779	-0.02%	大買/大賣/
2018/11/01	180	32.69	198	32.68	32.75	-18	29,018	-0.06%	大買/大賣/
2018/10/31	5	30.68	14	31.07	31.40	-9	27,766	-0.03%
2018/10/30	25	28.29	9	28.33	28.55	16	27,535	0.06%
2018/10/29	20	27.19	24	27.92	28.65	-4	27,409	-0.01%
2018/10/26	15	27.20	18	26.99	26.05	-3	27,322	-0.01%
2018/10/25	119	27.32	8	26.92	26.55	111	27,120	0.41%	大買/鉅額交易
2018/10/24	23	30.60	112	30.29	29.50	-89	26,849	-0.33%	大賣/
2018/10/23	13	32.17	14	31.80	31.35	-1	26,639	0.00%
2018/10/22	16	32.47	15	32.73	33.10	1	26,588	0.00%
2018/10/19	11	31.94	8	32.01	32.35	3	26,568	0.01%
2018/10/18	5	33.50	6	33.75	33.25	-1	26,457	0.00%
2018/10/17	7	33.68	10	33.88	33.10	-3	26,349	-0.01%
2018/10/16	43	33.68	43	34.08	33.25	0	26,327	0.00%
2018/10/15	4	31.63	15	31.84	32.00	-11	26,269	-0.04%
2018/10/12	22	32.05	14	31.97	31.85	8	26,475	0.03%
2018/10/11	16	32.12	55	31.83	31.80	-39	26,210	-0.15%
2018/10/09	67	35.91	18	35.86	35.30	49	26,240	0.19%
2018/10/08	15	36.65	16	37.07	35.15	-1	26,051	0.00%
2018/10/05	26	37.98	33	37.88	36.80	-7	25,907	-0.03%
2018/10/04	16	40.49	15	40.74	40.00	1	25,635	0.00%
2018/10/03	46	41.40	23	41.07	40.40	23	25,839	0.09%
2018/10/02	12	43.34	14	43.16	42.60	-2	26,084	-0.01%
2018/10/01	23	42.88	18	43.04	43.20	5	26,286	0.02%
2018/09/28	24	43.11	33	43.03	43.50	-9	26,732	-0.03%
2018/09/27	23	42.95	14	43.25	42.20	9	26,709	0.03%
2018/09/26	43	43.87	25	44.12	43.80	18	27,040	0.07%
2018/09/25	65	45.13	39	45.56	44.15	26	26,956	0.10%
2018/09/21	20	42.29	41	42.99	43.85	-21	26,206	-0.08%
2018/09/20	8	40.90	7	41.03	40.75	1	25,600	0.00%
2018/09/19	47	41.79	46	40.80	40.20	1	25,686	0.00%
2018/09/18	4	41.13	4	41.04	40.95	0	25,896	0.00%
2018/09/17	37	42.23	39	42.38	42.40	-2	26,186	-0.01%
2018/09/14	5	40.08	30	40.78	41.45	-25	25,773	-0.10%
2018/09/13	16	39.03	18	38.53	37.70	-2	25,506	-0.01%
2018/09/12	21	38.45	9	38.95	38.65	12	25,568	0.05%
2018/09/11	15	38.88	17	39.30	39.60	-2	25,723	-0.01%
2018/09/10	31	39.45	15	38.61	37.45	16	25,491	0.06%
2018/09/07	30	42.54	22	43.25	41.50	8	25,119	0.03%
2018/09/06	17	44.31	13	44.84	44.00	4	25,060	0.02%
2018/09/05	4	43.85	11	44.54	44.55	-7	25,627	-0.03%
2018/09/04	3	43.82	11	43.95	43.85	-8	27,102	-0.03%
2018/09/03	29	45.16	6	45.03	43.55	23	27,874	0.08%
2018/08/31	13	46.32	5	46.31	47.25	8	28,015	0.03%
2018/08/30	60	48.61	65	48.02	47.50	-5	28,162	-0.02%
2018/08/29	54	47.13	57	47.42	47.60	-3	28,205	-0.01%
2018/08/28	29	47.90	18	47.21	47.10	11	28,746	0.04%
2018/08/27	7	45.11	13	45.86	47.20	-6	28,901	-0.02%
2018/08/24	22	45.26	17	43.77	42.95	5	29,383	0.02%
2018/08/23	10	46.97	9	46.76	46.40	1	30,829	0.00%
2018/08/22	15	47.17	10	47.05	47.10	5	31,632	0.02%
2018/08/21	16	47.41	18	47.66	47.00	-2	33,184	-0.01%
2018/08/20	27	48.04	4	48.05	47.00	23	34,269	0.07%
2018/08/17	14	51.70	14	51.17	51.80	0	34,573	0.00%
2018/08/16	3	49.85	8	49.46	51.20	-5	34,777	-0.01%
2018/08/15	64	51.37	53	52.35	50.20	11	35,119	0.03%
2018/08/14	21	52.58	31	52.67	53.50	-10	35,718	-0.03%
2018/08/13	27	54.99	15	54.25	53.60	12	35,970	0.03%
2018/08/10	22	59.88	25	59.63	58.80	-3	36,641	-0.01%
2018/08/09	46	59.39	48	58.37	59.60	-2	38,103	-0.01%
2018/08/08	64	58.98	55	59.37	58.60	9	39,838	0.02%
2018/08/07	9	59.59	12	59.42	59.50	-3	40,602	-0.01%
2018/08/06	25	57.00	18	57.50	58.30	7	41,808	0.02%
2018/08/03	21	56.87	7	57.27	57.80	14	42,958	0.03%
2018/08/02	74	57.76	69	60.04	56.50	5	43,259	0.01%
2018/08/01	12	62.50	10	61.82	61.80	2	43,841	0.00%
2018/07/31	4	61.30	4	62.00	63.00	0	45,167	0.00%
2018/07/30	11	63.03	14	62.54	61.80	-3	45,338	-0.01%
2018/07/27	21	63.76	16	63.46	64.60	5	45,469	0.01%
2018/07/26	21	64.19	12	63.80	63.30	9	45,878	0.02%
2018/07/25	7	63.83	10	63.57	63.00	-3	46,171	-0.01%
2018/07/24	10	62.89	6	62.88	62.90	4	46,194	0.01%
2018/07/23	5	59.98	13	60.93	62.80	-8	46,073	-0.02%
2018/07/20	89	64.49	77	64.36	62.40	12	46,066	0.03%
2018/07/19	13	63.51	18	63.67	64.00	-5	45,727	-0.01%
2018/07/18	9	62.17	16	61.81	61.50	-7	46,120	-0.02%
2018/07/17	11	63.44	7	64.26	62.60	4	46,538	0.01%
2018/07/16	22	63.43	25	63.66	64.30	-3	47,402	-0.01%
2018/07/13	35	64.06	42	64.10	62.30	-7	48,285	-0.01%
2018/07/12	40	62.48	41	62.80	62.10	-1	47,998	0.00%
2018/07/11	19	61.60	24	61.93	62.00	-5	47,915	-0.01%
2018/07/10	33	61.73	51	61.55	62.40	-18	47,730	-0.04%
2018/07/09	25.8	58.43	17	58.31	57.80	8.8	47,682	0.02%
2018/07/06	23	55.65	50.1	56.70	58.70	-27.1	47,345	-0.06%
2018/07/05	12	54.59	14	54.22	53.90	-2	46,923	0.00%
2018/07/04	19	56.04	17	53.48	53.00	2	46,768	0.00%
2018/07/03	9	59.43	6	59.07	58.10	3	46,387	0.01%
2018/07/02	14	61.19	12	60.99	59.10	2	46,387	0.00%
2018/06/29	7	61.41	10	61.43	62.30	-3	46,271	-0.01%
2018/06/28	27	62.03	47	61.91	60.80	-20	46,268	-0.04%
2018/06/27	37	61.28	47	60.81	61.60	-10	45,965	-0.02%
2018/06/26	46	60.13	14	60.51	60.70	32	45,735	0.07%
2018/06/25	13	58.71	4.2	58.35	57.60	8.8	45,247	0.02%
2018/06/22	6	60.63	27	60.67	59.70	-21	45,234	-0.05%
2018/06/21	13	62.68	3	61.90	62.50	10	45,060	0.02%
2018/06/20	35	61.38	36.5	62.67	60.60	-1.5	44,997	0.00%
2018/06/19	9	65.23	2	65.40	64.50	7	44,847	0.02%
2018/06/15	12	67.34	2	67.15	66.60	10	44,751	0.02%
2018/06/14	26	67.26	16	67.36	68.10	10	44,648	0.02%
2018/06/13	32	67.80	22	68.93	67.00	10	44,859	0.02%
2018/06/12	148	72.83	150	73.02	70.00	-2	44,681	0.00%	大買/大賣/
2018/06/11	41	66.46	51.2	68.13	69.70	-10.2	43,257	-0.02%
2018/06/08	30	63.58	34	63.15	63.40	-4	42,538	-0.01%
2018/06/07	17	65.49	22	66.14	65.00	-5	42,363	-0.01%
2018/06/06	29	65.57	11	65.24	66.00	18	42,989	0.04%
2018/06/05	27	64.98	50	65.38	63.70	-23	43,474	-0.05%
2018/06/04	22	67.27	24.6	67.20	67.30	-2.6	42,688	-0.01%
2018/06/01	53	68.15	48	68.14	67.10	5	42,378	0.01%
2018/05/31	169	70.62	180	70.99	69.90	-11	41,822	-0.03%	大買/大賣/
2018/05/30	47	66.50	49	67.07	67.80	-2	40,393	0.00%
2018/05/29	123	67.60	113	67.63	66.40	10	39,562	0.03%	大買/大賣/
2018/05/28	29	64.44	50	63.47	64.80	-21	37,968	-0.06%
2018/05/25	81	60.47	33	60.57	60.50	48	36,847	0.13%
2018/05/24	121	59.39	36	59.31	59.30	85	36,381	0.23%	大買/
2018/05/23	24	59.41	271	59.37	58.90	-247	36,141	-0.68%	大賣/鉅額交易
2018/05/22	36	60.74	34	61.36	58.50	2	35,613	0.01%
2018/05/21	43	63.07	33	62.82	62.60	10	34,997	0.03%
2018/05/18	230	62.67	78.7	61.88	63.20	151.3	34,507	0.44%	大買/鉅額交易
2018/05/17	220	63.17	199	63.67	61.20	21	33,760	0.06%	大買/大賣/
2018/05/16	65.5	60.82	70	61.53	62.00	-4.5	32,460	-0.01%
2018/05/15	44	57.96	144	57.99	57.30	-100	31,009	-0.32%	大賣/
2018/05/14	53	56.35	42	57.22	58.10	11	30,392	0.04%
2018/05/11	25	54.85	42	54.45	52.90	-17	29,133	-0.06%
2018/05/10	125	53.35	15	52.76	53.50	110	27,993	0.39%	大買/鉅額交易
2018/05/09	108	53.70	128	53.63	52.50	-20	27,547	-0.07%	大買/大賣/
2018/05/08	40.5	53.36	64	53.15	53.80	-23.5	26,881	-0.09%
2018/05/07	1	49.30	11	48.85	50.00	-10	25,652	-0.04%
2018/05/04	5	47.61	1	48.40	47.25	4	25,600	0.02%
2018/05/03	32	49.83	26	49.88	48.75	6	25,913	0.02%
2018/05/02	5	47.80	13	48.61	48.90	-8	25,992	-0.03%
2018/04/30	10	47.00	13.4	47.34	46.80	-3.4	26,032	-0.01%
2018/04/27	2	46.53	1	47.10	46.50	1	27,327	0.00%
2018/04/26	13	46.43	10	47.00	45.90	3	28,276	0.01%
2018/04/25	7	46.26	26	47.38	47.60	-19	28,445	-0.07%
2018/04/24	24	48.45	40	46.87	46.25	-16	29,126	-0.05%
2018/04/23	41	50.38	32	50.61	48.80	9	28,557	0.03%
2018/04/20	27	48.91	25	48.80	48.70	2	28,578	0.01%
2018/04/19	57	47.63	39	47.83	49.10	18	27,712	0.06%
2018/04/18	3	44.93	1	44.55	44.65	2	26,756	0.01%
2018/04/17	3	45.23	8	45.59	44.05	-5	26,930	-0.02%
2018/04/16	5	46.08	6	46.15	45.50	-1	27,170	0.00%
2018/04/13	25	46.96	22	46.68	45.65	3	27,575	0.01%
2018/04/12	14	44.69	14	44.74	44.90	0	27,359	0.00%
2018/04/11	16	45.66	6	45.98	45.05	10	28,225	0.04%
2018/04/10	17	44.65	22	44.84	44.60	-5	28,851	-0.02%
2018/04/09	40	44.36	42	43.99	43.80	-2	29,531	-0.01%
2018/04/03	23	43.94	5	43.84	44.25	18	29,498	0.06%
2018/04/02	27	43.19	21	43.65	43.05	6	29,804	0.02%
2018/03/31	26	43.98	23	43.94	44.00	3	29,953	0.01%
2018/03/30	22	44.72	126	45.58	44.70	-104	30,304	-0.34%	大賣/鉅額交易
2018/03/29	36	46.31	26	46.25	45.50	10	30,876	0.03%
2018/03/28	31	45.88	23	46.32	45.80	8	30,715	0.03%
2018/03/27	118	47.16	31	46.88	47.15	87	30,879	0.28%	大買/
2018/03/26	7	45.35	5	45.46	45.75	2	31,408	0.01%
2018/03/23	35	45.17	18	45.18	45.00	17	31,596	0.05%
2018/03/22	9	48.22	18	48.48	47.05	-9	31,550	-0.03%
2018/03/21	37	47.22	28	47.73	47.00	9	31,458	0.03%
2018/03/20	5	47.29	16	46.84	47.25	-11	31,677	-0.03%
2018/03/19	39	48.53	36	48.70	47.65	3	31,851	0.01%
2018/03/16	27	47.97	26	48.40	47.20	1	31,592	0.00%
2018/03/15	11	46.95	2	46.45	47.00	9	31,638	0.03%
2018/03/14	37	47.19	38	48.10	46.90	-1	31,960	0.00%
2018/03/13	36	48.32	36	48.20	48.55	0	32,804	0.00%
2018/03/12	33	47.72	69	47.79	47.75	-36	33,151	-0.11%
2018/03/09	33	45.48	50	45.66	47.50	-17	33,111	-0.05%
2018/03/08	20	43.13	14	43.03	43.20	6	33,139	0.02%
2018/03/07	3	42.40	4	42.66	42.70	-1	33,542	0.00%
2018/03/06	17	42.90	21	42.68	42.40	-4	33,993	-0.01%
2018/03/05	52	42.05	35	43.60	41.40	17	34,392	0.05%
2018/03/02	30	44.13	30	44.37	44.10	0	34,552	0.00%
2018/03/01	31	44.94	31	44.65	45.00	0	35,135	0.00%
2018/02/27	40	45.34	49	45.92	45.30	-9	35,753	-0.03%
2018/02/26	20	45.74	29	45.72	45.50	-9	36,140	-0.02%
2018/02/23	18	44.64	20	45.02	44.50	-2	36,662	-0.01%
2018/02/22	22	44.24	22	44.50	44.15	0	38,036	0.00%
2018/02/21	59	44.98	66	44.77	45.00	-7	39,623	-0.02%
2018/02/12	21	43.27	1	43.55	43.00	20	39,949	0.05%
2018/02/09	6	41.38	7	41.99	42.90	-1	40,294	0.00%
2018/02/08	8	44.44	6	45.10	43.50	2	40,591	0.00%
2018/02/07	28	45.48	23	45.88	45.10	5	40,855	0.01%
2018/02/06	53	43.37	5	44.31	42.50	48	41,706	0.12%
2018/02/05	2	46.70	5	45.00	47.20	-3	43,336	-0.01%
2018/02/02	7	47.21	17	47.09	47.20	-10	44,680	-0.02%
2018/02/01	2	49.35	4	48.73	48.00	-2	46,364	0.00%
2018/01/31	3	47.43	2.2	47.59	48.00	0.8	47,867	0.00%
2018/01/30	31	49.03	29	50.00	48.60	2	48,603	0.00%
2018/01/29	8	49.70	11	49.73	49.85	-3	48,644	-0.01%
2018/01/26	58	50.21	47	49.98	49.00	11	48,988	0.02%
2018/01/25	74	50.14	98	51.33	49.50	-24	48,892	-0.05%
2018/01/24	54	52.49	48	52.52	52.30	6	48,813	0.01%
2018/01/23	74	53.31	73	53.78	52.40	1	49,067	0.00%
2018/01/22	47	52.38	63	52.03	53.60	-16	48,434	-0.03%
2018/01/19	26	48.42	38.8	48.50	48.75	-12.8	49,111	-0.03%
2018/01/18	87	48.36	42	48.36	47.90	45	49,222	0.09%
2018/01/17	32	47.13	30	47.30	46.90	2	49,485	0.00%
2018/01/16	110	47.36	145	47.45	47.05	-35	50,360	-0.07%	大買/大賣/
2018/01/15	49	46.65	39	46.32	47.00	10	51,050	0.02%
2018/01/12	42	46.30	42	46.74	45.90	0	51,888	0.00%
2018/01/11	55	45.99	41	46.00	46.20	14	52,157	0.03%
2018/01/10	45	46.00	50	46.73	45.85	-5	52,303	-0.01%
2018/01/09	28	46.33	40	46.72	47.25	-12	52,530	-0.02%
2018/01/08	31	45.96	15	46.37	45.05	16	52,941	0.03%
2018/01/05	24	47.58	36	47.65	47.15	-12	53,817	-0.02%
2018/01/04	23	44.88	53	45.25	46.50	-30	54,411	-0.06%
2018/01/03	32	44.16	28	43.82	43.95	4	53,809	0.01%
2018/01/02	26	42.40	21	42.50	42.35	5	53,322	0.01%