合晶 (6182)-元大-新生券商分點個股進出

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
39.90
漲跌
▼0.50
漲幅
-1.24%
成交量
2,785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－元大-新生券商分點個股進出

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

元大-新生券商分點個股進出
元大-新生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
2024/05/17	1	39.85	0	0.00	40.35	1	2,984	0.03%
2024/05/10	2	39.50	2	39.50	39.95	0	2,954	0.00%
2024/05/08	0	0.00	1	38.90	38.80	-1	2,934	-0.03%
2024/05/07	0	0.00	12	38.96	39.20	-12	2,925	-0.41%
2024/05/02	1.1	39.06	0	0.00	39.20	1.1	2,949	0.04%
2024/04/30	0	0.00	1	39.65	39.50	-1	2,935	-0.03%
2024/04/29	0	0.00	1	39.35	39.50	-1	2,941	-0.03%
2024/04/26	2	39.15	0	0.00	39.20	2	2,937	0.07%
2024/04/19	1	38.80	0	0.00	38.85	1	3,009	0.03%
2024/04/11	2	39.70	0	0.00	39.55	2	2,967	0.07%
2024/03/25	0.2	39.15	0	0.00	39.10	0.2	3,432	0.01%
2024/03/08	1	42.25	1	42.30	42.35	0	4,322	0.00%
2024/03/07	1	40.30	0	0.00	39.95	1	3,985	0.03%
2024/03/05	1	40.35	2	40.73	40.10	-1	3,980	-0.03%
2024/03/04	0	0.00	1	40.10	40.10	-1	3,992	-0.03%
2024/02/29	1	39.85	0	0.00	39.80	1	4,017	0.02%
2024/02/27	0	0.00	2	39.90	39.90	-2	4,006	-0.05%
2024/02/26	1	40.65	0	0.00	40.40	1	3,992	0.03%
2024/02/15	0	0.00	1	41.15	41.20	-1	3,965	-0.03%
2024/02/05	1	40.55	0	0.00	40.70	1	3,961	0.03%
2024/01/25	0	0.00	5	41.90	41.50	-5	4,137	-0.12%
2024/01/23	0	0.00	1	42.35	42.30	-1	4,234	-0.02%
2024/01/17	0	0.00	5	42.35	42.20	-5	4,333	-0.12%
2023/12/28	0.1	43.70	0	0.00	43.55	0.1	4,277	0.00%
2023/12/26	1	43.90	0	0.00	44.15	1	4,172	0.02%
2023/12/21	1	44.20	0	0.00	44.05	1	4,051	0.02%
2023/12/20	5	44.95	0	0.00	44.65	5	3,989	0.13%
2023/12/19	1	44.60	0	0.00	45.00	1	3,943	0.03%
2023/12/18	2	46.73	0	0.00	46.05	2	3,839	0.05%
2023/12/15	5	48.70	2	48.83	48.05	3	3,768	0.08%
2023/12/13	1	46.50	10	48.00	46.45	-9	3,474	-0.26%
2023/12/07	1	43.80	0	0.00	43.80	1	3,090	0.03%
2023/12/04	0	0.00	10	45.60	45.00	-10	3,281	-0.30%
2023/12/01	10	44.90	0	0.00	45.10	10	3,339	0.30%
2023/11/28	0	0.00	1	44.00	44.85	-1	3,332	-0.03%
2023/11/13	0	0.00	2	42.95	42.95	-2	3,426	-0.06%
2023/11/09	3	42.38	2	42.40	42.40	1	3,456	0.03%
2023/11/08	2	43.65	0	0.00	43.15	2	3,457	0.06%
2023/11/07	1	43.00	0	0.00	43.00	1	3,444	0.03%
2023/11/06	0.2	43.65	0	0.00	43.50	0.2	3,448	0.01%
2023/11/03	4	45.15	4	45.00	44.85	0	3,442	0.00%
2023/10/31	3	44.03	2	44.20	43.60	1	3,473	0.03%
2023/10/26	1	45.30	0	0.00	45.45	1	3,495	0.03%
2023/10/25	2	46.65	0	0.00	46.15	2	3,467	0.06%
2023/10/20	0	0.00	2	46.18	46.00	-2	3,539	-0.06%
2023/10/18	0	0.00	1	45.85	45.90	-1	3,621	-0.03%
2023/10/16	2	46.55	0	0.00	46.35	2	3,738	0.05%
2023/09/25	1	45.30	0	0.00	44.95	1	4,702	0.02%
2023/09/21	0	0.00	1	44.85	44.85	-1	4,742	-0.02%
2023/09/20	0	0.00	1	45.10	44.90	-1	4,817	-0.02%
2023/09/19	1	46.15	0	0.00	45.70	1	4,900	0.02%
2023/09/18	0	0.00	11	47.05	46.70	-11	4,853	-0.23%
2023/09/15	0	0.00	4	46.55	46.50	-4	4,802	-0.08%
2023/09/14	4	46.15	1	46.15	46.00	3	4,750	0.06%
2023/09/13	10	46.00	0	0.00	45.90	10	4,749	0.21%
2023/09/12	1	45.70	0	0.00	45.65	1	4,776	0.02%
2023/09/08	0	0.00	1	44.60	44.85	-1	5,009	-0.02%
2023/09/05	2	43.40	0	0.00	43.55	2	4,848	0.04%
2023/09/04	0	0.00	0.2	43.28	43.20	-0.2	4,859	0.00%
2023/08/22	0	0.00	1	41.15	41.65	-1	4,921	-0.02%
2023/08/17	1	40.35	0	0.00	40.80	1	4,877	0.02%
2023/08/09	0	0.00	1	40.25	40.45	-1	4,724	-0.02%
2023/08/08	1	41.80	2	42.05	41.50	-1	4,637	-0.02%
2023/08/02	1	42.20	0	0.00	42.45	1	4,603	0.02%
2023/07/28	0	0.00	2	43.45	43.50	-2	4,463	-0.04%
2023/07/25	0	0.00	4	43.15	43.55	-4	4,430	-0.09%
2023/07/19	1	46.45	4	46.15	45.60	-3	4,456	-0.07%
2023/07/18	4	48.33	0	0.00	48.60	4	4,399	0.09%
2023/07/17	4	48.69	0	0.00	48.90	4	4,293	0.09%
2023/07/14	0	0.00	1	48.10	48.45	-1	4,239	-0.02%
2023/07/13	10	47.83	0	0.00	47.35	10	4,166	0.24%
2023/07/12	1	48.35	4	48.06	48.10	-3	4,123	-0.07%
2023/07/11	1	47.85	15	48.00	47.80	-14	4,014	-0.35%
2023/07/10	13	47.35	1	46.95	47.30	12	3,981	0.30%
2023/07/03	0	0.00	1	47.60	47.30	-1	3,841	-0.03%
2023/06/29	15	46.93	0	0.00	46.95	15	3,842	0.39%
2023/06/27	2	46.55	25	47.02	46.60	-23	3,836	-0.60%
2023/06/14	20	46.00	3	46.23	46.30	17	4,244	0.40%
2023/06/13	0	0.00	1	44.45	44.50	-1	4,099	-0.02%
2023/06/06	1	44.90	0	0.00	45.20	1	4,371	0.02%
2023/06/01	0.1	44.65	0	0.00	44.65	0.1	4,454	0.00%
2023/05/17	0	0.00	3	43.17	43.00	-3	4,643	-0.06%
2023/05/09	2	42.98	0	0.00	42.60	2	4,975	0.04%
2023/05/05	0	0.00	1	44.20	43.95	-1	5,039	-0.02%
2023/05/03	1	43.95	0	0.00	44.10	1	5,198	0.02%
2023/04/20	1	45.30	1	45.85	45.15	0	5,273	0.00%
2023/04/19	3	46.15	1	45.55	45.25	2	5,337	0.04%
2023/04/17	1	46.25	0	0.00	46.15	1	5,238	0.02%
2023/04/11	0	0.00	2	48.50	48.30	-2	4,993	-0.04%
2023/04/10	22	48.46	0	0.00	48.65	22	4,980	0.44%
2023/03/30	1	48.60	0	48.75	48.65	1	4,837	0.02%
2023/03/28	0	48.35	0	0.00	48.10	0	4,807	0.00%
2023/03/24	0	0.00	0	49.35	49.35	0	4,633	0.00%
2023/03/22	1	48.60	20.1	48.38	48.90	-19.1	4,355	-0.44%
2023/03/21	22.1	47.91	7	48.26	47.70	15.1	4,191	0.36%
2023/03/20	0	47.00	8	47.18	47.20	-8	4,007	-0.20%
2023/03/16	0	46.40	1	46.25	46.45	-1	3,860	-0.03%
2023/03/15	0	0.00	2	46.30	45.95	-2	3,782	-0.05%
2023/03/13	1	44.75	0	0.00	44.75	1	3,733	0.03%
2023/03/10	2	46.50	2	45.40	45.40	0	3,731	0.00%
2023/03/08	0	46.30	2	46.63	46.90	-2	3,772	-0.05%
2023/03/03	4	44.95	4	45.10	45.00	0	3,738	0.00%
2023/02/22	1	45.10	0	0.00	45.15	1	3,948	0.03%
2023/02/15	0	0.00	1	44.85	45.05	-1	4,284	-0.02%
2023/02/10	1	45.65	0	0.00	45.70	1	4,528	0.02%
2023/02/07	0	0.00	2	46.20	46.20	-2	4,562	-0.04%
2023/02/01	7	45.50	7	45.48	45.50	0	4,585	0.00%
2023/01/31	0	0.00	2	44.80	44.85	-2	4,618	-0.04%
2023/01/30	1	43.90	9	43.90	44.50	-8	4,570	-0.18%
2023/01/17	0	0.00	5	42.25	42.10	-5	4,472	-0.11%
2023/01/13	2	42.60	0	0.00	41.80	2	4,593	0.04%
2023/01/12	1	43.25	0	0.00	42.55	1	4,600	0.02%
2023/01/11	1	43.65	0	0.00	43.40	1	4,613	0.02%
2023/01/10	4	43.74	4	43.80	43.90	0	4,666	0.00%
2023/01/09	1	44.15	0.1	43.80	44.25	1	4,683	0.02%
2023/01/05	0	41.90	0	0.00	41.65	0	4,758	0.00%
2022/12/30	0	0.00	3	41.40	40.80	-3	4,942	-0.06%
2022/12/28	5	41.23	0	0.00	40.75	5	5,203	0.10%
2022/12/27	0	0.00	1	42.45	42.15	-1	5,257	-0.02%
2022/12/23	2	41.35	0	0.00	41.80	2	5,471	0.04%
2022/12/22	0	0.00	3	41.95	41.95	-3	5,563	-0.05%
2022/12/09	2	45.30	0	0.00	44.25	2	6,550	0.03%
2022/12/07	0	44.80	0	0.00	44.75	0	6,595	0.00%
2022/12/06	0	0.00	1	46.10	46.00	-1	6,609	-0.02%
2022/12/02	5	47.74	0	0.00	47.60	5	6,622	0.08%
2022/12/01	0	0.00	1	47.70	47.70	-1	6,644	-0.02%
2022/11/30	1	45.70	0	0.00	45.95	1	6,594	0.02%
2022/11/29	0	44.90	0	0.00	45.20	0	6,728	0.00%
2022/11/22	0	0.00	2	45.53	45.65	-2	6,842	-0.03%
2022/11/18	2	45.90	2	45.75	45.65	0	7,432	0.00%
2022/11/15	1	45.50	2	45.93	46.00	-1	7,430	-0.01%
2022/11/14	2	45.15	2	44.65	45.00	0	7,468	0.00%
2022/11/11	3	45.57	5	44.85	44.75	-2	7,530	-0.03%
2022/11/10	0	0.00	2	43.80	43.80	-2	7,430	-0.03%
2022/11/09	2	42.70	3	42.80	43.00	-1	7,527	-0.01%
2022/11/08	4	42.53	1	42.40	42.25	3	7,570	0.04%
2022/11/07	0	0.00	2	41.70	42.35	-2	7,805	-0.03%
2022/11/03	2	41.00	8	41.34	41.40	-6	8,027	-0.07%
2022/11/02	4	40.66	5	40.97	41.00	-1	8,098	-0.01%
2022/11/01	5	40.28	0	0.00	40.20	5	8,034	0.06%
2022/10/31	3	39.90	0	0.00	39.90	3	8,129	0.04%
2022/10/28	6	39.20	6	39.18	39.05	0	8,131	0.00%
2022/10/27	0	0.00	1	39.50	39.95	-1	8,121	-0.01%
2022/10/25	4	38.86	4	38.30	38.30	0	8,072	0.00%
2022/10/24	1	39.70	0	0.00	38.95	1	8,111	0.01%
2022/10/20	2	39.05	1	39.30	38.70	1	8,089	0.01%
2022/10/19	0	0.00	0.1	39.15	39.00	-0.1	8,105	0.00%
2022/10/18	1	39.50	3	39.97	39.55	-2	8,090	-0.02%
2022/10/17	1	37.30	1	38.00	39.80	0	8,162	0.00%
2022/10/14	0	0.00	1	38.10	38.95	-1	8,231	-0.01%
2022/10/13	0	0.00	11	36.59	36.40	-11	8,282	-0.13%
2022/10/07	2	40.40	2	40.95	40.60	0	8,336	0.00%
2022/10/06	1	40.55	3	41.20	41.10	-2	8,352	-0.02%
2022/10/05	1	41.05	1	41.30	40.80	0	8,345	0.00%
2022/10/04	3	39.95	0	0.00	39.90	3	8,311	0.04%
2022/09/30	0	0.00	1	38.30	39.45	-1	8,407	-0.01%
2022/09/29	0	0.00	1	38.95	38.30	-1	8,428	-0.01%
2022/09/28	1	39.30	1	39.30	37.90	0	8,439	0.00%
2022/09/27	2	39.23	8	38.74	40.30	-6	8,331	-0.07%
2022/09/26	3	41.87	0	0.00	40.15	3	8,083	0.04%
2022/09/23	1	45.20	0	0.00	44.60	1	7,976	0.01%
2022/09/22	6	44.60	0	0.00	45.80	6	7,992	0.08%
2022/09/21	6	46.13	1	45.40	45.35	5	7,978	0.06%
2022/09/20	1	46.95	0	0.00	46.60	1	7,971	0.01%
2022/09/19	2	47.40	2	46.80	46.80	0	8,015	0.00%
2022/09/16	5	47.90	0	0.00	47.25	5	8,045	0.06%
2022/09/15	0	0.00	2	48.53	48.25	-2	8,114	-0.02%
2022/09/14	4	47.10	4	48.13	48.80	0	8,186	0.00%
2022/09/13	0	0.00	1	49.55	48.90	-1	8,228	-0.01%
2022/09/12	3	49.37	0	0.00	49.30	3	8,309	0.04%
2022/09/08	0	0.00	1	47.50	48.00	-1	8,404	-0.01%
2022/09/07	2	46.93	0	0.00	46.50	2	8,480	0.02%
2022/09/06	2	48.90	1	48.50	47.30	1	8,494	0.01%
2022/09/05	4	49.06	1	48.75	48.50	3	8,483	0.04%
2022/09/02	1	51.20	1	51.40	51.00	0	8,479	0.00%
2022/09/01	8	51.30	26	51.23	51.10	-18	8,484	-0.21%
2022/08/31	2	51.35	3	51.90	52.20	-1	8,464	-0.01%
2022/08/30	3	51.37	3	51.73	52.00	0	8,477	0.00%
2022/08/29	3	50.57	12	50.66	50.70	-9	8,441	-0.11%
2022/08/26	4	53.45	3	53.72	52.70	1	8,393	0.01%
2022/08/25	2	53.05	16	52.88	53.60	-14	8,176	-0.17%
2022/08/24	4	50.98	5.4	50.50	50.30	-1.4	7,970	-0.02%
2022/08/23	1	50.30	0	0.00	50.70	1	8,204	0.01%
2022/08/22	2	50.80	2	51.40	50.80	0	8,484	0.00%
2022/08/19	4	51.75	5	52.22	51.60	-1	8,626	-0.01%
2022/08/18	3	50.27	9	50.88	51.50	-6	8,886	-0.07%
2022/08/16	4	51.35	2	51.20	51.00	2	9,064	0.02%
2022/08/15	2	49.95	0	0.00	50.20	2	8,954	0.02%
2022/08/12	16	50.53	19	50.59	50.30	-3	8,964	-0.03%
2022/08/11	32	49.84	10	49.07	49.60	22	8,792	0.25%
2022/08/09	3	47.50	2	46.63	47.10	1	8,845	0.01%
2022/08/08	2	45.65	1	45.95	45.95	1	9,344	0.01%
2022/08/05	2	45.88	7	46.47	46.50	-5	9,800	-0.05%
2022/08/04	1	44.80	1	45.25	45.30	0	9,801	0.00%
2022/08/03	10	45.35	6	45.10	45.10	4	9,954	0.04%
2022/08/02	3	45.57	3	45.63	45.45	0	10,187	0.00%
2022/08/01	1	47.35	0	0.00	47.15	1	10,426	0.01%
2022/07/29	5	47.90	14	47.95	47.75	-9	10,543	-0.09%
2022/07/28	0	0.00	2	47.53	47.00	-2	10,780	-0.02%
2022/07/27	10	46.51	29	46.09	47.15	-19	10,957	-0.17%
2022/07/26	4	46.45	15	46.03	45.90	-11	10,981	-0.10%
2022/07/25	1	47.20	1	47.55	47.55	0	11,009	0.00%
2022/07/22	2	48.58	0	0.00	48.10	2	11,136	0.02%
2022/07/21	37	48.67	7	48.42	48.95	30	11,207	0.27%
2022/07/20	3	47.48	7	47.90	47.25	-4	11,225	-0.04%
2022/07/19	1	46.15	0	0.00	46.55	1	11,345	0.01%
2022/07/18	3	47.90	3.1	48.15	48.20	-0.1	11,402	0.00%
2022/07/15	2	46.73	2	47.30	47.55	0	11,364	0.00%
2022/07/13	0.1	44.85	0	0.00	44.80	0.1	11,443	0.00%
2022/07/12	9.1	45.11	0	0.00	44.00	9.1	11,600	0.08%
2022/07/11	5	47.46	8	47.54	47.30	-3	11,749	-0.03%
2022/07/08	5	45.80	5	46.50	46.40	0	11,789	0.00%
2022/07/07	5	44.85	6	44.92	44.90	-1	11,800	-0.01%
2022/07/06	1	43.40	0	0.00	43.30	1	12,100	0.01%
2022/07/05	0	0.00	1	46.00	46.00	-1	12,371	-0.01%
2022/07/04	4	45.34	10	44.42	44.55	-6	12,364	-0.05%
2022/06/30	5	48.24	1	48.40	48.05	4	12,273	0.03%
2022/06/29	4	50.10	0	0.00	50.50	4	12,324	0.03%
2022/06/28	7	50.93	4	51.00	51.00	3	12,440	0.02%
2022/06/27	4	52.35	8	52.30	52.40	-4	12,592	-0.03%
2022/06/22	7	50.71	1	50.20	50.20	6	14,000	0.04%
2022/06/21	6	50.57	6	51.93	52.40	0	14,530	0.00%
2022/06/20	0	0.00	4.5	50.62	50.20	-4.5	14,839	-0.03%
2022/06/17	6	53.20	1	53.80	52.60	5	14,885	0.03%
2022/06/16	7	57.54	4	54.80	54.60	3	14,888	0.02%
2022/06/15	0	0.00	0.3	57.61	57.00	-0.3	14,993	0.00%
2022/06/14	2	57.70	0.2	57.80	58.40	1.8	15,309	0.01%
2022/06/13	4	58.48	0	0.00	57.70	4	15,378	0.03%
2022/06/10	2	60.35	1	60.50	60.50	1	15,371	0.01%
2022/06/09	2	61.45	2	61.10	61.00	0	15,626	0.00%
2022/06/08	5	61.78	5	61.22	60.80	0	15,664	0.00%
2022/06/06	1	61.50	1	61.20	61.00	0	16,035	0.00%
2022/06/02	2	61.80	0	0.00	61.60	2	16,288	0.01%
2022/06/01	2	61.80	3	61.87	61.60	-1	16,483	-0.01%
2022/05/31	7	62.39	5	62.72	62.30	2	16,488	0.01%
2022/05/30	6	62.13	13	62.41	62.00	-7	16,441	-0.04%
2022/05/27	3	60.80	4	61.00	60.70	-1	16,268	-0.01%
2022/05/26	25	60.80	11	60.52	60.00	14	16,175	0.09%
2022/05/25	0	0.00	1	59.60	59.80	-1	15,883	-0.01%
2022/05/24	3	58.60	2	58.20	57.50	1	15,892	0.01%
2022/05/20	0	0.00	1	59.30	59.60	-1	15,830	-0.01%
2022/05/19	1	57.80	2	57.70	59.60	-1	15,801	-0.01%
2022/05/18	1	60.10	0	0.00	59.30	1	15,781	0.01%
2022/05/17	5	59.02	6.1	58.87	60.10	-1.1	15,738	-0.01%
2022/05/16	17	60.44	11	59.05	58.60	6	15,715	0.04%
2022/05/13	1	59.60	9.1	58.55	59.70	-8.1	15,340	-0.05%
2022/05/12	0	0.00	7	55.77	55.50	-7	15,166	-0.05%
2022/05/11	1	57.40	0	0.00	56.90	1	15,825	0.01%
2022/05/10	9	55.74	1.1	57.29	58.00	7.9	16,239	0.05%
2022/05/09	0	0.00	3	57.30	56.60	-3	16,322	-0.02%
2022/05/06	2	55.30	3	55.53	55.50	-1	16,342	-0.01%
2022/05/05	4	57.00	0	58.20	57.80	4	16,717	0.02%
2022/05/04	9	55.54	8	55.53	55.60	1	16,714	0.01%
2022/05/03	0	0.00	1	55.10	55.50	-1	16,822	-0.01%
2022/04/29	24	54.91	2	55.30	54.30	22	17,101	0.13%
2022/04/28	6	54.50	1	54.80	54.70	5	17,318	0.03%
2022/04/27	0	0.00	1	52.40	53.80	-1	17,354	-0.01%
2022/04/25	0	55.00	0	0.00	54.20	0	17,357	0.00%
2022/04/22	4	58.90	4	58.18	57.90	0	17,523	0.00%
2022/04/21	3	60.20	1	60.10	59.90	2	17,766	0.01%
2022/04/20	6	59.10	1	59.10	58.90	5	18,011	0.03%
2022/04/19	1	60.60	1	60.40	59.30	0	18,412	0.00%
2022/04/18	1	59.30	0	0.00	59.00	1	18,403	0.01%
2022/04/15	2	59.30	3	58.97	58.40	-1	18,432	-0.01%
2022/04/14	1	61.10	1	63.00	60.80	0	18,655	0.00%
2022/04/13	3	62.07	1	62.10	62.40	2	18,634	0.01%
2022/04/12	2	61.60	5.1	61.69	60.90	-3.1	18,821	-0.02%
2022/04/11	4	63.03	2	64.50	62.60	2	18,728	0.01%
2022/04/08	0.1	67.90	0	0.00	68.00	0.1	18,893	0.00%
2022/04/06	1	68.20	1	69.20	69.40	0	19,232	0.00%
2022/03/31	1	69.10	0	0.00	68.90	1	19,841	0.01%
2022/03/30	0	0.00	1	70.70	69.80	-1	19,946	-0.01%
2022/03/29	3.1	70.45	2	70.00	70.00	1.1	20,416	0.01%
2022/03/28	4	68.50	2	69.35	70.50	2	20,327	0.01%
2022/03/25	6	72.30	8	70.80	71.10	-2	20,092	-0.01%
2022/03/24	3	77.07	1	75.60	76.30	2	19,374	0.01%
2022/03/23	14	78.70	24	78.26	79.00	-10	19,064	-0.05%
2022/03/22	21	77.12	1	76.90	77.20	20	19,631	0.10%
2022/03/21	1	75.80	0	0.00	75.80	1	19,753	0.01%
2022/03/17	1	73.20	7	73.19	74.90	-6	20,327	-0.03%
2022/03/16	5	70.82	0	0.00	70.40	5	20,662	0.02%
2022/03/15	1	71.80	1	71.20	70.20	0	21,408	0.00%
2022/03/14	36	72.43	36	72.89	72.50	0	23,269	0.00%
2022/03/11	0	0.00	1	70.20	71.40	-1	23,531	0.00%
2022/03/10	1	70.90	0	0.00	71.70	1	24,096	0.00%
2022/03/08	13.1	71.32	13	71.92	68.10	0.1	25,744	0.00%
2022/03/07	0	0.00	2	72.90	72.00	-2	27,870	-0.01%
2022/03/04	2	77.00	1	77.50	76.50	1	30,560	0.00%
2022/03/02	2	76.10	18	75.52	76.30	-16	33,425	-0.05%
2022/03/01	15	74.10	3	74.13	75.20	12	35,505	0.03%
2022/02/25	3	72.27	2	72.15	72.40	1	37,159	0.00%
2022/02/24	1.2	72.02	3	74.10	71.50	-1.8	37,706	0.00%
2022/02/23	0.2	75.20	5	75.70	75.80	-4.8	38,556	-0.01%
2022/02/22	3	75.60	2	75.85	74.90	1	38,753	0.00%
2022/02/21	5	77.56	0	0.00	77.30	5	38,827	0.01%
2022/02/18	4	76.73	11	75.85	78.30	-7	39,120	-0.02%
2022/02/17	5	77.60	3	77.13	77.00	2	39,815	0.01%
2022/02/16	2	78.50	1.1	78.35	78.10	0.9	39,830	0.00%
2022/02/15	8	78.86	11	78.94	77.80	-3	40,095	-0.01%
2022/02/14	22	79.10	13	78.16	77.80	9	40,215	0.02%
2022/02/11	40.4	79.21	39.1	80.53	79.70	1.3	40,771	0.00%
2022/02/10	12.4	77.41	6	77.20	78.10	6.4	40,750	0.02%
2022/02/09	7	74.71	6	74.93	74.70	1	40,664	0.00%
2022/02/08	5	72.98	4	72.83	73.00	1	41,039	0.00%
2022/02/07	3	73.57	130	72.69	73.40	-127	40,868	-0.31%	大賣/鉅額交易
2022/01/26	0	0.00	7	76.26	76.80	-7	40,695	-0.02%
2022/01/25	5	75.56	5	75.80	75.40	0	41,051	0.00%
2022/01/24	3	74.87	1	75.50	75.30	2	41,508	0.00%
2022/01/21	7	73.76	0	0.00	73.10	7	41,929	0.02%
2022/01/20	1	76.50	3	77.03	77.60	-2	41,885	0.00%
2022/01/19	1	76.80	5	77.46	77.10	-4	41,826	-0.01%
2022/01/18	4	79.58	1	78.70	78.60	3	41,937	0.01%
2022/01/17	3	79.43	1	79.30	79.30	2	41,950	0.00%
2022/01/14	6	77.97	0	0.00	78.10	6	42,033	0.01%
2022/01/13	4	79.83	2	79.20	79.60	2	42,427	0.00%
2022/01/12	1	81.60	2	80.80	78.20	-1	42,420	0.00%
2022/01/11	4	79.48	2	78.90	78.30	2	42,167	0.00%
2022/01/10	0	0.00	17	77.63	80.00	-17	42,243	-0.04%
2022/01/07	9	78.64	1	80.00	78.50	8	42,337	0.02%
2022/01/06	1	81.30	2.1	82.15	82.90	-1.1	41,989	0.00%
2022/01/05	3	84.05	0	0.00	82.50	3	42,144	0.01%
2022/01/04	1.1	85.05	8	85.29	85.50	-6.9	42,220	-0.02%
2022/01/03	17.1	85.88	20	85.93	84.80	-2.9	42,114	-0.01%
2021/12/30	2	85.70	0	0.00	85.50	2	42,011	0.00%
2021/12/29	1	85.40	7	85.34	85.00	-6	42,044	-0.01%
2021/12/28	73	84.90	13	85.42	84.20	60	41,934	0.14%
2021/12/27	13	84.47	19	84.28	84.70	-6	41,756	-0.01%
2021/12/24	12	83.57	4	83.33	82.50	8	41,692	0.02%
2021/12/23	25	84.18	13	84.35	83.20	12	41,679	0.03%
2021/12/22	5	81.92	3	81.73	81.00	2	41,410	0.00%
2021/12/21	8.6	81.00	44.1	81.22	81.20	-35.5	41,428	-0.09%
2021/12/20	2	82.60	2	82.85	82.20	0	41,361	0.00%
2021/12/17	6	83.13	2	82.40	82.40	4	41,536	0.01%
2021/12/16	45	85.60	14	84.92	84.50	31	41,773	0.07%
2021/12/15	1	81.80	7	81.80	81.80	-6	41,044	-0.01%
2021/12/14	3	81.67	3	81.00	81.60	0	41,013	0.00%
2021/12/13	26	83.65	3	83.00	82.80	23	40,747	0.06%
2021/12/10	14	85.01	14	85.28	84.90	0	40,474	0.00%
2021/12/09	26.3	87.28	9	85.67	84.60	17.3	39,901	0.04%
2021/12/08	18	87.44	25	88.03	88.40	-7	39,235	-0.02%
2021/12/07	5	83.44	5	84.00	84.30	0	37,600	0.00%
2021/12/06	19.2	84.35	12	83.77	83.30	7.2	37,365	0.02%
2021/12/03	9.1	85.73	7	85.37	86.50	2.1	37,287	0.01%
2021/12/02	53.2	86.67	63	85.95	85.40	-9.8	37,252	-0.03%
2021/12/01	84	86.55	31	86.04	86.70	53	36,316	0.15%
2021/11/30	101	85.94	93	85.54	81.80	8	34,565	0.02%	大買/
2021/11/29	31	80.47	39.6	82.42	84.90	-8.6	32,731	-0.03%
2021/11/26	15	77.89	24	76.34	77.20	-9	31,324	-0.03%
2021/11/25	58	77.11	67	77.38	79.70	-9	30,253	-0.03%
2021/11/24	3	75.60	53.4	76.35	76.40	-50.4	28,302	-0.18%
2021/11/23	16	69.84	1	70.20	69.50	15	27,223	0.06%
2021/11/22	11	70.69	15.1	70.78	71.20	-4.1	27,501	-0.02%
2021/11/19	1	67.30	4	67.98	67.30	-3	27,702	-0.01%
2021/11/18	4	67.77	5	68.32	67.70	-1	27,758	0.00%
2021/11/17	7	68.01	8	68.23	68.90	-1	27,904	0.00%
2021/11/16	21	69.80	19	68.83	68.20	2	27,849	0.01%
2021/11/15	0	0.00	1	67.70	67.40	-1	27,355	0.00%
2021/11/12	17	67.75	18	67.87	66.80	-1	27,411	0.00%
2021/11/11	35	69.01	13	69.02	68.60	22	27,191	0.08%
2021/11/10	59	69.89	30	70.35	69.60	29	27,049	0.11%
2021/11/09	1	68.90	7	69.12	68.30	-6	26,377	-0.02%
2021/11/08	7	67.76	3	66.90	66.60	4	25,834	0.02%
2021/11/05	6	67.03	2	66.85	66.30	4	25,599	0.02%
2021/11/04	1	65.00	2	64.90	64.70	-1	25,211	0.00%
2021/11/03	2	63.50	0.1	64.10	64.10	1.9	25,388	0.01%
2021/11/02	23	67.20	31	67.51	65.50	-8	25,396	-0.03%
2021/11/01	11.1	67.17	11	65.94	68.00	0.1	25,138	0.00%
2021/10/29	14	63.73	20	65.23	64.20	-6	24,825	-0.02%
2021/10/28	22	62.00	17	63.04	61.60	5	24,286	0.02%
2021/10/27	11	61.98	5.1	62.00	62.10	5.9	24,335	0.02%
2021/10/26	2	62.10	9	61.94	61.20	-7	24,811	-0.03%
2021/10/25	1	61.10	0	0.00	61.60	1	25,087	0.00%
2021/10/22	4	62.23	1.1	61.90	62.00	2.9	25,756	0.01%
2021/10/21	11	62.37	16	60.08	60.50	-5	26,940	-0.02%
2021/10/20	1	58.31	3	58.67	58.30	-2	27,151	-0.01%
2021/10/19	1	57.50	1	57.04	57.10	0	27,572	0.00%
2021/10/18	1	57.10	0	0.00	56.80	1	28,329	0.00%
2021/10/15	11	57.52	1	58.60	58.80	10	28,865	0.03%
2021/10/13	4	56.60	1	57.00	54.90	3	29,386	0.01%
2021/10/12	4	57.90	1	58.80	57.70	3	29,393	0.01%
2021/10/08	1	60.80	0	0.00	61.30	1	29,452	0.00%
2021/10/07	3	61.67	4	62.03	62.10	-1	29,875	0.00%
2021/10/06	2	59.40	2	59.60	58.50	0	31,380	0.00%
2021/10/05	1	59.60	0	0.00	60.40	1	32,249	0.00%
2021/10/04	0	0.00	1	60.30	58.20	-1	32,428	0.00%
2021/10/01	1	62.30	0	0.00	60.50	1	33,205	0.00%
2021/09/30	1	62.50	2	63.05	63.60	-1	34,625	0.00%
2021/09/29	3	64.33	0	0.00	63.20	3	34,630	0.01%
2021/09/28	2	67.60	1	67.40	67.10	1	34,636	0.00%
2021/09/27	7	69.09	9	68.90	68.10	-2	34,805	-0.01%
2021/09/23	13	70.04	36	69.84	69.60	-23	35,387	-0.06%
2021/09/22	0	0.00	10	69.34	69.30	-10	35,842	-0.03%
2021/09/17	25	68.08	11	69.07	69.40	14	36,073	0.04%
2021/09/16	0	0.00	5	68.96	69.00	-5	36,748	-0.01%
2021/09/15	1	67.00	1	67.30	67.10	0	37,667	0.00%
2021/09/14	3	68.50	0	0.00	68.10	3	39,322	0.01%
2021/09/13	5	69.22	3	69.80	68.30	2	40,604	0.00%
2021/09/10	2	68.70	2	68.15	69.30	0	41,229	0.00%
2021/09/09	3	67.13	3	66.63	67.00	0	43,160	0.00%
2021/09/08	3	65.47	2.1	65.80	65.00	0.9	43,523	0.00%
2021/09/07	8	68.76	45	68.53	68.60	-37	43,238	-0.09%
2021/09/06	12	71.25	2.2	71.14	70.60	9.8	42,950	0.02%
2021/09/03	25	71.47	10.1	71.00	72.00	14.9	42,853	0.03%
2021/09/02	28.4	71.85	4	72.70	68.80	24.4	43,072	0.06%
2021/09/01	5	69.72	5	70.08	70.70	0	42,978	0.00%
2021/08/31	2	70.30	5	69.90	70.40	-3	43,744	-0.01%
2021/08/30	0	0.00	1	70.10	69.60	-1	43,580	0.00%
2021/08/27	2	69.15	56.3	69.14	68.70	-54.3	43,718	-0.12%
2021/08/26	31	70.15	19	69.15	70.20	12	43,464	0.03%
2021/08/25	11	68.92	12	69.04	68.70	-1	42,798	0.00%
2021/08/24	1	65.50	0	0.00	64.60	1	41,825	0.00%
2021/08/23	22	65.31	5	64.60	64.90	17	41,991	0.04%
2021/08/20	4	61.85	1	62.20	62.00	3	42,002	0.01%
2021/08/19	2	60.40	3	61.37	60.00	-1	42,029	0.00%
2021/08/18	1	60.50	2	57.05	60.30	-1	42,809	0.00%
2021/08/17	0.1	56.70	0	0.00	56.00	0.1	42,930	0.00%
2021/08/16	2	59.50	2	59.95	59.20	0	42,830	0.00%
2021/08/13	2	61.00	0.1	60.30	59.80	1.9	42,736	0.00%
2021/08/12	21	62.39	0	0.00	63.00	21	42,761	0.05%
2021/08/11	2	61.60	20	63.20	63.00	-18	42,854	-0.04%
2021/08/10	1	63.20	3	64.20	62.70	-2	42,903	0.00%
2021/08/09	2	67.65	6	67.77	65.50	-4	43,104	-0.01%
2021/08/06	3	70.23	3	69.63	69.30	0	43,250	0.00%
2021/08/05	6	71.27	8	71.43	71.60	-2	43,441	0.00%
2021/08/04	24	70.22	10	71.60	69.70	14	43,842	0.03%
2021/08/03	37	68.97	0	0.00	69.00	37	43,935	0.08%
2021/08/02	24.1	70.39	0	0.00	68.70	24.1	44,212	0.05%
2021/07/30	16.1	72.16	7	71.26	69.80	9.1	44,358	0.02%
2021/07/29	9	69.94	16	70.45	71.80	-7	44,148	-0.02%
2021/07/28	15	68.21	20	66.92	67.60	-5	44,340	-0.01%
2021/07/27	52	72.82	82	73.21	71.70	-30	44,608	-0.07%
2021/07/26	9.1	69.54	12	71.41	71.20	-2.9	43,726	-0.01%
2021/07/23	13	69.66	22.2	67.81	67.90	-9.2	43,313	-0.02%
2021/07/22	9	69.53	35.2	69.75	69.30	-26.2	43,250	-0.06%
2021/07/21	4	66.48	34	67.43	66.40	-30	43,084	-0.07%
2021/07/20	7.2	66.09	18	65.79	65.10	-10.8	44,059	-0.02%
2021/07/19	17	66.91	7	67.29	67.10	10	45,994	0.02%
2021/07/16	10	65.80	1	65.30	65.10	9	47,289	0.02%
2021/07/15	5	65.60	1	65.00	65.50	4	50,274	0.01%
2021/07/14	26	67.88	32	67.46	66.50	-6	51,027	-0.01%
2021/07/13	73	69.62	56.2	69.24	67.10	16.8	50,995	0.03%
2021/07/12	94	66.33	24.3	67.51	67.70	69.7	49,305	0.14%
2021/07/09	9	64.40	7	64.30	63.90	2	48,631	0.00%
2021/07/08	35	65.45	13	64.94	64.20	22	49,415	0.04%
2021/07/07	6	64.60	63.2	64.63	65.70	-57.2	49,823	-0.11%
2021/07/06	16	61.18	1	60.60	60.70	15	49,067	0.03%
2021/07/05	8	62.19	3	62.27	62.00	5	50,883	0.01%
2021/07/02	10.1	60.64	29	60.60	61.30	-18.9	51,926	-0.04%
2021/07/01	5.1	59.62	25	59.92	58.80	-19.9	52,148	-0.04%
2021/06/30	19.2	61.84	7	62.03	61.10	12.2	51,772	0.02%
2021/06/29	10	62.89	21	63.37	62.00	-11	51,477	-0.02%
2021/06/28	7	61.43	16	61.25	61.00	-9	50,641	-0.02%
2021/06/25	28.2	62.12	12	61.24	60.90	16.2	50,287	0.03%
2021/06/24	20.3	63.29	2	62.85	62.80	18.3	49,465	0.04%
2021/06/23	41	61.99	85.1	62.07	64.50	-44.1	48,366	-0.09%
2021/06/22	44	60.23	83	60.37	59.60	-39	46,598	-0.08%
2021/06/21	14.1	58.53	8	58.85	59.20	6.1	45,198	0.01%
2021/06/18	118	58.81	171	58.80	58.00	-53	44,400	-0.12%	大買/大賣/
2021/06/17	16	55.31	16.2	55.59	56.50	-0.2	42,212	0.00%
2021/06/16	16	53.79	9	54.34	53.20	7	41,615	0.02%
2021/06/15	10	54.00	6.1	55.16	54.50	3.9	41,494	0.01%
2021/06/11	8	54.29	5	54.36	53.70	3	41,405	0.01%
2021/06/10	26	55.72	23	57.32	55.10	3	41,386	0.01%
2021/06/09	7	54.29	18.1	55.34	54.50	-11.1	40,538	-0.03%
2021/06/08	8	54.63	21	54.34	53.40	-13	39,603	-0.03%
2021/06/07	1.2	52.20	5	51.94	52.30	-3.8	38,610	-0.01%
2021/06/04	17	52.43	5	52.24	51.50	12	38,533	0.03%
2021/06/03	1	52.50	2	52.25	52.70	-1	38,248	0.00%
2021/06/01	1	51.20	1	52.20	51.60	0	37,889	0.00%
2021/05/28	1	50.90	2	50.85	50.80	-1	37,541	0.00%
2021/05/27	1	50.50	1	50.70	50.00	0	37,595	0.00%
2021/05/26	7	50.69	3	50.57	49.65	4	38,069	0.01%
2021/05/25	1	48.60	1.2	49.35	49.35	-0.2	37,991	0.00%
2021/05/24	0	0.00	3	45.10	44.90	-3	37,818	-0.01%
2021/05/21	3	43.85	0	0.00	44.10	3	37,958	0.01%
2021/05/19	2.2	44.65	2	44.70	45.55	0.2	38,318	0.00%
2021/05/18	6	43.75	12	44.70	45.15	-6	38,251	-0.02%
2021/05/17	5	42.84	0	0.00	41.35	5	38,136	0.01%
2021/05/14	2	47.00	3	44.62	44.45	-1	37,652	0.00%
2021/05/13	6	45.55	6	46.08	46.10	0	37,223	0.00%
2021/05/12	11	46.19	6	48.13	45.20	5	36,716	0.01%
2021/05/11	2	49.33	14	49.29	48.10	-12	35,969	-0.03%
2021/05/10	7	53.29	52	54.22	51.50	-45	35,516	-0.13%
2021/05/05	53	53.25	14	52.80	51.80	39	34,990	0.11%
2021/05/04	106	53.87	54	55.39	55.20	52	34,372	0.15%	大買/
2021/05/03	17	57.33	18	57.34	54.90	-1	33,362	0.00%
2021/04/29	11	58.00	14	57.59	58.00	-3	32,885	-0.01%
2021/04/28	14	57.79	4	57.05	56.90	10	32,626	0.03%
2021/04/27	14	57.27	55	56.75	56.10	-41	32,409	-0.13%
2021/04/26	94	59.53	14	60.21	58.80	80	31,778	0.25%
2021/04/23	14	57.04	30	57.83	58.30	-16	30,344	-0.05%
2021/04/22	78	57.84	86	56.78	53.00	-8	29,151	-0.03%
2021/04/21	46	56.95	25	56.43	56.40	21	27,746	0.08%
2021/04/20	6	50.95	52	50.68	52.90	-46	24,892	-0.18%
2021/04/19	10	48.55	10	47.82	48.15	0	23,884	0.00%
2021/04/16	4	46.64	1	46.15	46.15	3	23,470	0.01%
2021/04/15	7	46.16	1	46.05	46.50	6	23,342	0.03%
2021/04/14	26	45.94	55	47.00	46.55	-29	23,124	-0.13%
2021/04/13	67	49.73	23	50.37	48.20	44	22,165	0.20%
2021/04/12	15	48.96	46	50.04	48.60	-31	20,842	-0.15%
2021/04/09	85	49.05	50	48.55	48.55	35	20,153	0.17%
2021/04/08	2	47.45	19.6	46.80	48.00	-17.6	18,280	-0.10%
2021/04/06	22	42.27	3	42.00	42.45	19	17,560	0.11%
2021/03/30	1	41.40	0	0.00	41.25	1	17,764	0.01%
2021/03/29	3	41.50	0	0.00	41.60	3	18,033	0.02%
2021/03/26	0	0.00	5	41.00	41.15	-5	18,784	-0.03%
2021/03/25	2	41.05	10	41.05	41.05	-8	18,873	-0.04%
2021/03/24	4	41.00	0	0.00	41.00	4	19,006	0.02%
2021/03/17	10	43.53	10	42.80	43.00	0	20,750	0.00%
2021/03/16	0	0.00	3	43.30	43.30	-3	21,165	-0.01%
2021/03/12	0	0.00	2	40.95	41.25	-2	24,180	-0.01%
2021/03/10	1	40.45	0	0.00	40.30	1	27,227	0.00%
2021/03/05	1	41.50	0	0.00	40.85	1	29,173	0.00%
2021/03/04	1	42.20	0	0.00	42.00	1	29,757	0.00%
2021/03/03	3	43.77	0	0.00	42.45	3	29,771	0.01%
2021/03/02	14	46.01	0	0.00	43.20	14	29,757	0.05%
2021/02/26	16	45.67	3	46.08	44.80	13	29,441	0.04%
2021/02/25	12	44.83	18	45.80	46.50	-6	28,947	-0.02%
2021/02/24	2.1	43.37	5	43.38	42.90	-2.9	28,334	-0.01%
2021/02/23	26	43.75	3	43.90	43.40	23	28,170	0.08%
2021/02/22	10	43.82	6	43.44	43.50	4	27,996	0.01%
2021/02/19	0	0.00	13	42.92	43.25	-13	27,507	-0.05%
2021/02/18	10	41.80	6	41.76	42.45	4	27,405	0.01%
2021/02/17	6	40.49	0	0.00	40.90	6	27,170	0.02%
2021/02/05	2	38.85	2	38.90	38.65	0	26,937	0.00%
2021/02/03	0	0.00	3	40.25	39.40	-3	26,883	-0.01%
2021/02/02	3	39.70	0	0.00	39.70	3	26,830	0.01%
2021/01/28	4	40.96	0	0.00	41.00	4	26,567	0.02%
2021/01/27	4	41.41	0	0.00	41.45	4	26,466	0.02%
2021/01/26	0	0.00	2	40.28	40.20	-2	25,920	-0.01%
2021/01/25	2	40.65	1	40.05	40.40	1	25,874	0.00%
2021/01/22	1	38.55	1	39.55	40.45	0	25,767	0.00%
2021/01/21	4	39.89	3	39.65	38.35	1	25,526	0.00%
2021/01/20	4	41.94	1	42.10	39.20	3	25,271	0.01%
2021/01/19	0	0.00	2	43.55	42.95	-2	24,844	-0.01%
2021/01/18	3	43.38	0	0.00	43.45	3	24,675	0.01%
2021/01/15	0	0.00	22	44.34	43.85	-22	24,390	-0.09%
2021/01/14	12	43.77	17	43.76	43.35	-5	23,214	-0.02%
2021/01/13	11	43.39	0	0.00	43.20	11	22,781	0.05%
2021/01/12	18	43.00	1	42.10	41.90	17	22,334	0.08%
2021/01/08	0	0.00	10	41.50	42.00	-10	22,102	-0.05%
2021/01/07	10	42.80	0	0.00	42.00	10	22,321	0.04%
2021/01/06	1	42.55	1	42.60	41.55	0	22,178	0.00%
2021/01/05	1	42.05	0	0.00	42.25	1	21,936	0.00%
2021/01/04	5	42.18	0	0.00	41.80	5	21,825	0.02%
2020/12/31	4	43.00	9	43.20	42.80	-5	21,588	-0.02%
2020/12/30	3	43.70	0	0.00	43.65	3	21,398	0.01%
2020/12/29	25	44.16	33	44.34	43.90	-8	21,047	-0.04%
2020/12/28	6	42.44	3	41.42	42.65	3	20,134	0.01%
2020/12/25	1	42.65	2	42.13	41.70	-1	19,751	-0.01%
2020/12/24	3	42.80	3	42.32	42.20	0	19,574	0.00%
2020/12/23	2	42.80	2	42.55	42.60	0	19,383	0.00%
2020/12/22	14	43.03	1.5	43.32	41.80	12.5	19,094	0.07%
2020/12/18	5	41.34	0	0.00	41.10	5	18,105	0.03%
2020/12/17	8	41.28	4	41.69	41.10	4	17,956	0.02%
2020/12/16	3	42.75	4	42.74	42.50	-1	17,643	-0.01%
2020/12/15	6	42.82	4	42.16	41.60	2	17,424	0.01%
2020/12/14	0	0.00	2	43.38	43.40	-2	17,103	-0.01%
2020/12/11	12	44.93	10	44.98	44.25	2	16,861	0.01%
2020/12/10	2	44.88	2	45.05	44.05	0	15,993	0.00%
2020/12/09	81	46.25	333.2	46.42	45.70	-252.2	15,207	-1.66%	大賣/鉅額交易
2020/12/08	8	45.41	4	43.39	45.70	4	13,020	0.03%
2020/12/07	6	43.42	3	43.85	43.05	3	11,934	0.03%
2020/12/04	14	42.53	15	43.81	44.30	-1	11,044	-0.01%
2020/12/03	0	0.00	8	42.39	42.55	-8	8,896	-0.09%
2020/12/02	7	39.06	1	39.50	38.70	6	8,094	0.07%
2020/12/01	4	39.28	2	38.05	38.70	2	7,662	0.03%
2020/11/30	2	38.43	8	38.68	37.75	-6	7,067	-0.08%
2020/11/26	3	36.38	6	35.90	36.25	-3	6,560	-0.05%
2020/11/25	8	35.27	4	35.58	35.25	4	6,471	0.06%
2020/11/24	2	35.75	10	35.86	35.40	-8	6,440	-0.12%
2020/11/23	6	35.50	4	35.50	35.95	2	6,216	0.03%
2020/11/10	0	0.00	2	32.63	32.55	-2	6,234	-0.03%
2020/11/04	0	0.00	3	32.70	32.60	-3	6,454	-0.05%
2020/11/03	0	0.00	5	32.80	32.90	-5	6,647	-0.08%
2020/11/02	4	32.50	2	32.20	32.50	2	6,846	0.03%
2020/10/30	5	32.00	0	0.00	31.65	5	6,946	0.07%
2020/10/28	1	32.95	0	0.00	32.85	1	7,182	0.01%
2020/10/26	0	0.00	7	33.64	33.55	-7	8,108	-0.09%
2020/10/22	4	34.54	0	0.00	34.20	4	8,650	0.05%
2020/10/16	0	0.00	3	34.95	34.50	-3	8,991	-0.03%
2020/10/15	6	35.37	2	35.78	35.60	4	8,927	0.04%
2020/10/14	2	34.10	0	0.00	34.25	2	8,613	0.02%
2020/09/28	0	0.00	2	34.00	33.90	-2	9,959	-0.02%
2020/09/25	2	33.80	0	0.00	33.25	2	10,610	0.02%
2020/09/18	0	0.00	1	36.00	35.75	-1	11,133	-0.01%
2020/09/17	1	35.80	3	35.80	36.10	-2	11,111	-0.02%
2020/09/10	0	0.00	1	35.65	35.45	-1	11,042	-0.01%
2020/09/09	2	35.88	5	35.28	35.90	-3	11,088	-0.03%
2020/09/08	1	35.70	2	35.20	35.25	-1	11,062	-0.01%
2020/09/07	9	37.08	2	36.40	35.50	7	11,222	0.06%
2020/09/04	2	35.43	0	0.00	36.00	2	10,950	0.02%
2020/09/03	3	35.42	10	35.75	35.35	-7	10,853	-0.06%
2020/09/01	0	0.00	6	34.77	34.85	-6	11,131	-0.05%
2020/08/21	1	33.50	0	0.00	33.65	1	11,014	0.01%
2020/08/20	2	32.90	0	0.00	33.00	2	11,012	0.02%
2020/08/18	0	0.00	5	36.99	36.45	-5	10,844	-0.05%
2020/08/17	1	36.95	5	36.80	36.85	-4	10,705	-0.04%
2020/08/12	0	0.00	7	35.55	35.55	-7	10,578	-0.07%
2020/08/10	1	35.80	0	0.00	35.20	1	10,633	0.01%
2020/08/06	3	37.23	2	37.55	37.45	1	10,749	0.01%
2020/08/04	3	37.13	3	37.23	37.10	0	10,597	0.00%
2020/08/03	3	36.93	5	36.90	36.85	-2	10,564	-0.02%
2020/07/31	70	37.20	24	37.59	37.15	46	10,441	0.44%
2020/07/30	1	35.95	2	36.05	36.35	-1	9,654	-0.01%
2020/07/29	2	35.78	2	35.53	35.50	0	9,631	0.00%
2020/07/28	2	36.73	3	36.08	35.65	-1	9,736	-0.01%
2020/07/27	2	34.70	3	35.13	35.25	-1	9,497	-0.01%
2020/07/24	1	34.30	0	0.00	34.25	1	9,370	0.01%
2020/07/23	12	35.20	1	35.35	34.85	11	9,367	0.12%
2020/07/21	10	35.00	0	0.00	34.85	10	9,454	0.11%
2020/07/20	2	34.35	2	34.60	34.50	0	9,423	0.00%
2020/07/17	22	35.12	2	34.85	34.85	20	9,443	0.21%
2020/07/16	10	35.10	9	35.13	35.60	1	9,483	0.01%
2020/07/15	0	0.00	1	33.90	34.20	-1	9,227	-0.01%
2020/07/14	0	0.00	2	33.55	33.50	-2	9,231	-0.02%
2020/07/13	16	34.29	5	34.36	34.30	11	9,247	0.12%
2020/07/10	53	35.79	1	35.55	35.55	52	9,270	0.56%
2020/07/09	0	0.00	3	36.83	36.70	-3	9,162	-0.03%
2020/07/08	49	37.23	0	0.00	37.20	49	9,011	0.54%
2020/07/07	34	36.80	0	0.00	37.00	34	8,909	0.38%
2020/07/06	52	38.67	17	38.69	38.55	35	8,697	0.40%
2020/07/03	11	35.65	8	35.61	36.45	3	8,188	0.04%
2020/07/02	0	0.00	1	34.05	34.20	-1	7,697	-0.01%
2020/07/01	0	0.00	1	33.95	33.80	-1	7,699	-0.01%
2020/06/30	1	33.35	0	0.00	33.40	1	7,723	0.01%
2020/06/23	2	33.60	0	0.00	33.55	2	7,879	0.03%
2020/06/16	6	33.92	6	33.95	33.95	0	8,149	0.00%
2020/06/15	0	0.00	6	33.70	33.30	-6	8,200	-0.07%
2020/06/12	5	33.14	1	33.60	34.15	4	8,265	0.05%
2020/06/11	24	32.75	26	32.74	32.75	-2	8,149	-0.02%
2020/06/10	1	33.60	100	33.90	33.70	-99	8,183	-1.21%
2020/06/09	2	34.85	2	33.75	33.90	0	8,370	0.00%
2020/06/08	103	35.49	2	34.85	34.85	101	8,405	1.20%	大買/鉅額交易
2020/06/04	0	0.00	3	34.30	33.60	-3	8,147	-0.04%
2020/06/03	0	0.00	1	34.20	34.15	-1	8,189	-0.01%
2020/06/02	1	34.05	3	34.55	34.55	-2	8,115	-0.02%
2020/05/28	2	33.50	0	0.00	33.10	2	8,140	0.02%
2020/05/27	0	0.00	1	33.55	33.20	-1	8,364	-0.01%
2020/05/19	0	0.00	2	33.00	33.20	-2	9,104	-0.02%
2020/05/18	0	0.00	2	33.00	32.40	-2	9,309	-0.02%
2020/05/14	1	33.50	0	0.00	33.70	1	9,582	0.01%
2020/05/13	1	33.95	2	34.08	34.40	-1	9,598	-0.01%
2020/05/12	0	0.00	1	33.40	33.40	-1	9,448	-0.01%
2020/05/05	3	32.70	0	0.00	32.55	3	9,207	0.03%
2020/05/04	1	32.70	0	0.00	32.85	1	9,141	0.01%
2020/04/30	12	31.45	12	32.25	32.70	0	8,989	0.00%
2020/04/28	0	0.00	2	30.90	30.95	-2	8,819	-0.02%
2020/04/27	2	30.35	10	30.50	30.70	-8	8,850	-0.09%
2020/04/20	1	28.65	0	0.00	29.00	1	8,715	0.01%
2020/04/17	3	28.93	0	0.00	28.80	3	8,765	0.03%
2020/04/15	11	29.20	0	0.00	29.05	11	8,664	0.13%
2020/04/13	0	0.00	1	28.35	28.00	-1	8,677	-0.01%
2020/04/10	2	28.13	0	0.00	28.30	2	8,761	0.02%
2020/04/09	0	0.00	5	29.20	28.45	-5	9,015	-0.06%
2020/04/08	5	27.75	1	27.50	28.90	4	9,001	0.04%
2020/04/07	7	27.24	11	27.10	27.30	-4	8,905	-0.04%
2020/04/06	5	26.35	0	0.00	26.60	5	9,145	0.05%
2020/03/19	0	0.00	6	22.55	22.55	-6	10,038	-0.06%
2020/03/17	1	24.90	3	25.48	25.05	-2	10,270	-0.02%
2020/03/16	0	0.00	2	28.15	26.45	-2	10,196	-0.02%
2020/03/13	0	0.00	4	27.21	27.90	-4	10,206	-0.04%
2020/03/12	2	30.80	1	30.45	30.20	1	10,016	0.01%
2020/03/11	1	33.00	0	0.00	32.40	1	10,010	0.01%
2020/03/10	1	32.05	2	32.73	33.05	-1	10,412	-0.01%
2020/03/09	3	33.60	0	0.00	33.00	3	10,701	0.03%
2020/03/06	1	34.80	0	0.00	34.75	1	10,583	0.01%
2020/03/05	5	35.30	0	0.00	35.20	5	10,574	0.05%
2020/03/03	0	0.00	3	35.85	35.15	-3	10,472	-0.03%
2020/03/02	2	34.18	3	35.02	35.50	-1	10,424	-0.01%
2020/02/27	3	35.37	3.1	35.70	34.15	-0.1	10,167	0.00%
2020/02/26	1.1	35.55	11	35.70	36.00	-9.9	9,735	-0.10%
2020/02/24	2	34.95	2	35.00	35.00	0	9,393	0.00%
2020/02/21	1	34.90	0	0.00	35.40	1	9,348	0.01%
2020/02/19	0	0.00	0	35.30	35.30	0	9,113	0.00%
2020/02/18	7	34.95	1	34.80	34.65	6	8,882	0.07%
2020/02/17	7	35.23	1	34.90	34.65	6	8,773	0.07%
2020/02/14	0	0.00	1	34.05	34.00	-1	8,475	-0.01%
2020/02/12	0	0.00	5	32.50	33.60	-5	8,348	-0.06%
2020/02/05	1	32.20	0	0.00	31.80	1	8,800	0.01%
2020/02/04	0	0.00	2	31.45	32.10	-2	8,800	-0.02%
2020/02/03	2	29.85	0	0.00	31.20	2	8,871	0.02%
2020/01/31	0	0.00	3	32.05	32.50	-3	8,827	-0.03%
2020/01/20	0	0.00	1	35.80	35.80	-1	9,084	-0.01%
2020/01/16	1	35.50	0	0.00	35.45	1	9,526	0.01%
2020/01/15	1	35.90	5	35.70	35.55	-4	9,835	-0.04%
2020/01/14	10	35.37	2	35.30	35.40	8	9,947	0.08%
2020/01/13	1	34.45	2	34.45	35.15	-1	10,704	-0.01%
2020/01/10	2	34.00	0	0.00	34.15	2	11,060	0.02%
2020/01/09	0	0.00	2	34.55	34.30	-2	11,048	-0.02%
2020/01/08	5	34.08	2	34.35	34.00	3	11,063	0.03%
2020/01/07	2	34.60	2	34.80	34.80	0	11,090	0.00%
2020/01/03	6	36.50	1	37.55	36.25	5	11,149	0.04%
2020/01/02	3	36.77	1	37.10	36.90	2	10,906	0.02%
2019/12/31	3	36.47	0.1	36.35	36.35	2.9	10,825	0.03%
2019/12/27	7	36.10	9	37.22	37.30	-2	10,473	-0.02%
2019/12/25	2	36.10	5	36.43	36.10	-3	10,177	-0.03%
2019/12/19	0	0.00	1	35.90	35.90	-1	10,473	-0.01%
2019/12/18	1	36.85	2	37.21	36.30	-1	10,454	-0.01%
2019/12/17	2	36.35	3	36.40	36.60	-1	10,055	-0.01%
2019/12/12	1	36.15	1	36.75	35.50	0	9,803	0.00%
2019/12/09	0	0.00	1	35.35	35.30	-1	9,240	-0.01%
2019/12/06	1.5	35.65	0	0.00	35.55	1.5	9,233	0.02%
2019/12/05	2	35.40	3	35.60	35.25	-1	9,090	-0.01%
2019/12/04	6	34.68	11	34.80	34.85	-5	8,701	-0.06%
2019/11/29	2	33.53	0	0.00	33.45	2	8,386	0.02%
2019/11/28	1	33.85	1	33.90	33.80	0	8,410	0.00%
2019/11/27	0	0.00	3	34.10	34.10	-3	8,529	-0.04%
2019/11/21	2	32.85	2	33.10	33.25	0	8,766	0.00%
2019/11/13	0	0.00	10	33.40	33.25	-10	9,090	-0.11%
2019/11/11	5	33.80	5	33.20	33.00	0	9,114	0.00%
2019/11/07	2	35.30	0	0.00	35.05	2	9,033	0.02%
2019/11/05	5	36.20	10	36.25	36.00	-5	8,993	-0.06%
2019/11/04	0	0.00	1	36.00	35.80	-1	8,863	-0.01%
2019/11/01	4	35.05	4	35.16	35.70	0	8,740	0.00%
2019/10/31	8	35.30	11	35.85	35.05	-3	8,780	-0.03%
2019/10/30	4	35.80	4	35.80	35.80	0	8,690	0.00%
2019/10/29	33	35.90	27	36.36	36.05	6	8,683	0.07%
2019/10/25	2	36.15	10	36.10	35.50	-8	8,580	-0.09%
2019/10/24	2	36.45	2	36.70	36.70	0	8,427	0.00%
2019/10/23	4	36.54	4	36.76	36.35	0	8,296	0.00%
2019/10/22	21	36.25	20	36.31	36.15	1	8,261	0.01%
2019/10/21	10	36.15	15	35.97	36.30	-5	8,106	-0.06%
2019/10/18	13	34.72	7	34.41	34.80	6	7,458	0.08%
2019/10/16	0	0.00	3	33.10	33.20	-3	7,345	-0.04%
2019/10/15	1	33.95	1	34.40	33.40	0	7,326	0.00%
2019/10/14	2	34.18	9	34.16	33.75	-7	7,233	-0.10%
2019/10/04	0	0.00	2	34.25	33.85	-2	7,280	-0.03%
2019/10/03	0	0.00	3	33.50	34.10	-3	7,323	-0.04%
2019/10/02	2	33.90	4	33.89	33.90	-2	7,419	-0.03%
2019/09/26	4	34.83	0	0.00	34.10	4	7,535	0.05%
2019/09/25	1	34.60	0	0.00	34.50	1	7,686	0.01%
2019/09/24	0	0.00	8	34.54	34.15	-8	7,755	-0.10%
2019/09/20	0	0.00	1	33.45	33.45	-1	7,554	-0.01%
2019/09/19	5	33.35	0	0.00	33.50	5	7,653	0.07%
2019/09/18	2	32.65	2	32.55	32.55	0	7,571	0.00%
2019/09/12	0	0.00	1	32.20	32.20	-1	7,842	-0.01%
2019/09/10	5	32.45	4	31.90	31.90	1	8,037	0.01%
2019/09/09	6	33.10	7	32.39	32.35	-1	8,377	-0.01%
2019/09/04	7	32.80	7	32.78	32.85	0	8,683	0.00%
2019/09/03	8	33.20	8	32.50	32.50	0	8,754	0.00%
2019/09/02	1	32.20	1	32.70	32.70	0	8,710	0.00%
2019/08/29	1	32.10	0	0.00	32.30	1	8,640	0.01%
2019/08/26	1	31.65	0	0.00	31.50	1	8,466	0.01%
2019/08/21	2	33.15	2	32.70	32.70	0	8,500	0.00%
2019/08/20	3	33.55	3	32.90	32.90	0	8,487	0.00%
2019/08/19	3	33.35	3	33.40	33.40	0	8,459	0.00%
2019/08/16	3	32.62	3	32.50	32.50	0	8,412	0.00%
2019/08/13	1	32.50	0	0.00	32.50	1	8,640	0.01%
2019/08/12	1	32.40	1	32.80	32.45	0	8,721	0.00%
2019/08/08	0	0.00	4	33.10	32.85	-4	8,736	-0.05%
2019/07/31	5	35.89	3	36.20	36.20	2	9,932	0.02%
2019/07/30	5	37.15	5	35.60	35.60	0	9,958	0.00%
2019/07/29	1	37.20	0	0.00	37.05	1	9,899	0.01%
2019/07/26	0	0.00	15	36.88	37.00	-15	9,916	-0.15%
2019/07/23	0	0.00	2	36.63	36.10	-2	10,242	-0.02%
2019/07/22	2	36.43	0	0.00	36.50	2	10,750	0.02%
2019/07/15	2	35.60	0	0.00	35.70	2	11,875	0.02%
2019/07/12	1	35.70	0	0.00	35.40	1	12,082	0.01%
2019/07/11	0	0.00	4	35.75	35.60	-4	12,129	-0.03%
2019/07/10	4	37.45	0	0.00	37.60	4	12,100	0.03%
2019/07/08	5	38.25	10	38.05	38.05	-5	12,117	-0.04%
2019/07/04	10	37.40	1	37.70	37.55	9	12,166	0.07%
2019/07/03	6	37.00	0	0.00	36.90	6	12,483	0.05%
2019/07/01	0	0.00	1	35.95	36.45	-1	12,550	-0.01%
2019/06/25	3	35.55	4	35.48	35.30	-1	13,030	-0.01%
2019/06/24	0	0.00	4	35.51	36.00	-4	12,960	-0.03%
2019/06/21	4	35.60	0	0.00	35.05	4	12,923	0.03%
2019/06/20	3	35.90	6	35.80	35.70	-3	12,880	-0.02%
2019/06/19	2	35.45	1	35.85	35.55	1	12,826	0.01%
2019/06/18	7	35.52	9	35.43	35.05	-2	12,825	-0.02%
2019/06/17	18	35.51	5	35.57	35.50	13	12,844	0.10%
2019/06/14	1	34.70	0	0.00	34.40	1	12,517	0.01%
2019/06/12	2	35.10	2	35.35	34.60	0	12,564	0.00%
2019/06/11	2	33.45	2	33.65	34.05	0	12,406	0.00%
2019/06/06	2	32.90	1	32.85	32.80	1	12,525	0.01%
2019/06/03	0	0.00	1	33.00	33.25	-1	12,833	-0.01%
2019/05/31	5	33.50	7	33.59	33.50	-2	13,007	-0.02%
2019/05/29	2	32.30	0	0.00	32.30	2	13,289	0.02%
2019/05/28	0	0.00	3	32.78	32.95	-3	13,695	-0.02%
2019/05/27	0	0.00	6	33.08	32.90	-6	14,182	-0.04%
2019/05/24	4	33.60	0	0.00	33.05	4	14,485	0.03%
2019/05/22	1	34.35	2	34.38	33.90	-1	14,824	-0.01%
2019/05/17	4	34.20	5	34.49	33.80	-1	15,570	-0.01%
2019/05/14	5	32.80	1	34.25	35.25	4	17,494	0.02%
2019/05/13	6	35.39	5	34.90	33.80	1	17,719	0.01%
2019/05/10	2	37.05	2	37.40	36.60	0	17,580	0.00%
2019/05/09	2	38.00	1	37.60	37.25	1	17,423	0.01%
2019/05/08	1	38.80	2	38.93	38.90	-1	17,313	-0.01%
2019/05/07	0	0.00	45	38.60	38.40	-45	17,407	-0.26%
2019/05/06	1	38.20	0	0.00	38.15	1	17,976	0.01%
2019/05/03	1	39.35	1	39.50	39.35	0	17,943	0.00%
2019/05/02	7	39.27	7	38.90	38.90	0	17,968	0.00%
2019/04/30	11	38.59	6	38.86	39.05	5	18,100	0.03%
2019/04/29	4	40.96	4	38.65	38.55	0	17,988	0.00%
2019/04/26	15	40.83	4	40.78	41.15	11	17,730	0.06%
2019/04/25	2	40.03	6	40.51	40.55	-4	17,250	-0.02%
2019/04/24	1	40.05	1	39.50	39.40	0	16,889	0.00%
2019/04/22	2	40.48	3	40.20	39.25	-1	17,008	-0.01%
2019/04/19	0	0.00	2	38.50	39.00	-2	16,563	-0.01%
2019/04/18	2	39.10	2	38.30	37.85	0	16,598	0.00%
2019/04/15	2	37.35	5	37.65	37.30	-3	16,926	-0.02%
2019/04/11	1	38.35	3	39.10	38.10	-2	17,415	-0.01%
2019/04/10	1	39.30	5	39.30	39.35	-4	17,356	-0.02%
2019/04/09	7	40.06	5	40.39	39.60	2	17,404	0.01%
2019/04/08	0	0.00	1	39.65	39.30	-1	17,317	-0.01%
2019/04/03	3	39.70	3	39.20	39.20	0	17,378	0.00%
2019/04/02	12	38.93	7	39.28	39.45	5	17,400	0.03%
2019/04/01	1	38.25	0	0.00	37.90	1	17,263	0.01%
2019/03/27	3	36.95	0	0.00	36.80	3	18,695	0.02%
2019/03/25	0	0.00	1	36.50	36.70	-1	20,382	0.00%
2019/03/21	0	0.00	15	36.91	36.75	-15	20,876	-0.07%
2019/03/20	1	37.05	17	37.10	37.10	-16	21,208	-0.08%
2019/03/19	0	0.00	1	36.55	36.45	-1	21,697	0.00%
2019/03/18	2	36.45	0	0.00	36.25	2	22,043	0.01%
2019/03/14	0	0.00	1	37.35	36.45	-1	22,583	0.00%
2019/03/13	1	37.20	13	37.10	37.10	-12	23,091	-0.05%
2019/03/12	1	37.80	0	0.00	37.35	1	23,411	0.00%
2019/03/08	2	36.75	2	36.80	37.25	0	24,548	0.00%
2019/03/07	1	37.05	1	38.00	37.05	0	25,184	0.00%
2019/03/06	0	0.00	4	38.81	38.65	-4	26,262	-0.02%
2019/03/04	0	0.00	5	39.00	38.95	-5	28,054	-0.02%
2019/02/27	4	39.29	2	39.23	39.50	2	28,110	0.01%
2019/02/26	9	39.38	5	38.92	38.60	4	28,202	0.01%
2019/02/25	4	37.55	2	37.73	37.80	2	28,383	0.01%
2019/02/22	7	38.97	1	39.80	38.75	6	29,437	0.02%
2019/02/21	14	39.25	1	38.95	39.40	13	29,463	0.04%
2019/02/20	23	41.05	24	39.67	39.50	-1	29,489	0.00%
2019/02/19	0	0.00	5	39.50	39.50	-5	29,660	-0.02%
2019/02/18	2	39.65	2	39.58	39.20	0	30,192	0.00%
2019/02/15	7	38.86	0	0.00	38.80	7	30,612	0.02%
2019/02/14	65	39.76	25	39.87	39.80	40	30,775	0.13%
2019/02/13	1	38.30	7	37.89	38.75	-6	30,306	-0.02%
2019/02/12	12	35.43	29	35.74	35.25	-17	30,182	-0.06%
2019/02/11	1	34.45	3	34.23	34.35	-2	31,029	-0.01%
2019/01/30	1	33.95	5	33.95	33.40	-4	31,892	-0.01%
2019/01/29	3	33.35	0	0.00	33.40	3	32,202	0.01%
2019/01/28	1	34.70	6	34.46	34.25	-5	32,566	-0.02%
2019/01/25	3	33.92	12	34.37	34.30	-9	33,389	-0.03%
2019/01/24	0	0.00	3	32.68	32.65	-3	34,287	-0.01%
2019/01/23	1	32.50	0	0.00	32.25	1	34,578	0.00%
2019/01/22	1	32.25	1	32.60	32.60	0	34,995	0.00%
2019/01/18	1	31.65	1	31.85	32.20	0	35,828	0.00%
2019/01/17	0	0.00	1	32.10	32.00	-1	36,054	0.00%
2019/01/16	1	32.70	1	32.60	32.60	0	36,365	0.00%
2019/01/15	10	32.20	0	0.00	32.05	10	36,476	0.03%
2019/01/14	4	32.14	2	32.73	31.85	2	36,612	0.01%
2019/01/11	4	33.15	0	0.00	32.95	4	36,713	0.01%
2019/01/10	1	33.90	4	33.80	33.40	-3	36,865	-0.01%
2019/01/09	10	33.39	6	33.38	33.40	4	37,074	0.01%
2019/01/08	5	33.42	4	33.24	33.35	1	37,626	0.00%
2019/01/07	33	32.97	37	33.46	33.55	-4	37,762	-0.01%
2019/01/04	5	30.59	5	31.17	31.50	0	38,001	0.00%
2019/01/03	8	32.54	5	32.15	32.00	3	37,814	0.01%
2018/12/28	5	33.35	10	33.20	33.50	-5	38,634	-0.01%
2018/12/27	13	33.87	3	33.60	33.50	10	39,107	0.03%
2018/12/26	1	34.10	2	32.50	32.50	-1	39,032	0.00%
2018/12/25	1	32.80	1	32.70	33.40	0	39,341	0.00%
2018/12/24	6	34.00	107	34.04	34.40	-101	39,312	-0.26%	大賣/鉅額交易
2018/12/22	0	0.00	3	34.35	34.65	-3	39,298	-0.01%
2018/12/21	111	35.35	11	34.50	35.45	100	39,507	0.25%	大買/
2018/12/20	5	33.51	0	0.00	33.60	5	39,119	0.01%
2018/12/19	44	35.98	35	36.32	35.20	9	38,481	0.02%
2018/12/18	17	39.59	1	38.20	37.60	16	38,498	0.04%
2018/12/17	26	40.54	26	40.73	40.50	0	38,648	0.00%
2018/12/14	15	41.63	6	41.13	40.70	9	38,836	0.02%
2018/12/13	7	42.09	42	41.97	42.30	-35	38,818	-0.09%
2018/12/12	8	41.97	7	41.86	41.85	1	38,745	0.00%
2018/12/11	52	41.52	18	41.10	40.55	34	38,901	0.09%
2018/12/10	22	40.40	22	39.99	41.45	0	39,090	0.00%
2018/12/07	15	41.16	33	40.77	40.90	-18	39,058	-0.05%
2018/12/06	29	41.55	68	42.20	40.15	-39	39,164	-0.10%
2018/12/05	22	42.00	11	41.93	41.90	11	39,076	0.03%
2018/12/04	30	43.12	36	43.64	43.20	-6	39,419	-0.02%
2018/12/03	56	44.92	33	44.37	44.20	23	39,430	0.06%
2018/11/30	34	42.64	33	42.70	43.20	1	38,819	0.00%
2018/11/29	48	42.06	54	41.37	42.50	-6	38,225	-0.02%
2018/11/28	19	39.61	29	39.96	39.85	-10	37,146	-0.03%
2018/11/27	31	39.42	28	39.12	39.40	3	36,504	0.01%
2018/11/26	9	38.24	5	37.76	38.20	4	35,653	0.01%
2018/11/23	14	38.44	8	38.16	37.35	6	35,760	0.02%
2018/11/22	28	39.49	17	38.63	38.15	11	35,578	0.03%
2018/11/21	5	39.50	6	39.60	39.50	-1	35,256	0.00%
2018/11/20	4	37.61	6	37.55	37.45	-2	34,251	-0.01%
2018/11/19	5	37.19	6	37.43	37.70	-1	34,401	0.00%
2018/11/16	4	37.71	8	37.37	36.75	-4	34,265	-0.01%
2018/11/15	8	36.89	8	37.39	37.70	0	33,749	0.00%
2018/11/14	21	38.30	34	37.95	37.00	-13	33,259	-0.04%
2018/11/13	13	37.72	6	37.63	38.35	7	32,871	0.02%
2018/11/12	5	37.11	6	37.10	37.80	-1	32,467	0.00%
2018/11/09	6	36.75	3	36.77	37.00	3	32,209	0.01%
2018/11/08	25	37.09	19	36.53	36.25	6	31,899	0.02%
2018/11/07	14	34.36	21	34.69	35.80	-7	31,002	-0.02%
2018/11/06	11	33.00	8	32.54	32.55	3	30,328	0.01%
2018/11/05	2	33.08	2	33.50	34.05	0	30,079	0.00%
2018/11/02	29	33.47	26	32.99	33.30	3	29,779	0.01%
2018/11/01	38	32.13	34	33.37	32.75	4	29,018	0.01%
2018/10/31	1	31.00	1	30.85	31.40	0	27,766	0.00%
2018/10/30	22	28.34	14	28.26	28.55	8	27,535	0.03%
2018/10/29	6	27.19	21	27.32	28.65	-15	27,409	-0.05%
2018/10/26	23	27.15	0	0.00	26.05	23	27,322	0.08%
2018/10/25	5	27.08	4	26.95	26.55	1	27,120	0.00%
2018/10/24	6	30.68	3	30.48	29.50	3	26,849	0.01%
2018/10/23	3	32.55	7	31.83	31.35	-4	26,639	-0.02%
2018/10/22	3	32.62	7	33.24	33.10	-4	26,588	-0.02%
2018/10/19	13	31.61	8	32.10	32.35	5	26,568	0.02%
2018/10/18	8	33.74	8	33.66	33.25	0	26,457	0.00%
2018/10/17	15	34.00	13	33.37	33.10	2	26,349	0.01%
2018/10/16	26	33.26	3	33.68	33.25	23	26,327	0.09%
2018/10/15	11	31.78	12	31.98	32.00	-1	26,269	0.00%
2018/10/12	23	32.11	23	31.90	31.85	0	26,475	0.00%
2018/10/11	4	32.05	0	0.00	31.80	4	26,210	0.02%
2018/10/09	13	35.43	14	35.39	35.30	-1	26,240	0.00%
2018/10/08	11	36.07	5	35.58	35.15	6	26,051	0.02%
2018/10/05	8	37.41	29	37.21	36.80	-21	25,907	-0.08%
2018/10/04	9	40.43	9	40.24	40.00	0	25,635	0.00%
2018/10/03	4	40.64	8	40.42	40.40	-4	25,839	-0.02%
2018/10/02	4	43.50	4	42.65	42.60	0	26,084	0.00%
2018/10/01	1	42.65	1	42.80	43.20	0	26,286	0.00%
2018/09/28	4	43.23	3	43.42	43.50	1	26,732	0.00%
2018/09/27	3	43.15	2	42.20	42.20	1	26,709	0.00%
2018/09/26	7	43.95	5	43.87	43.80	2	27,040	0.01%
2018/09/25	4	44.24	4	44.46	44.15	0	26,956	0.00%
2018/09/21	3	42.18	7	43.25	43.85	-4	26,206	-0.02%
2018/09/20	3	41.30	2	41.35	40.75	1	25,600	0.00%
2018/09/19	2	42.05	7	41.91	40.20	-5	25,686	-0.02%
2018/09/18	12	41.17	8	41.43	40.95	4	25,896	0.02%
2018/09/17	3	41.77	5	42.11	42.40	-2	26,186	-0.01%
2018/09/14	4	38.90	5	40.07	41.45	-1	25,773	0.00%
2018/09/13	27	38.65	11	38.95	37.70	16	25,506	0.06%
2018/09/12	11	38.69	11	38.65	38.65	0	25,568	0.00%
2018/09/11	3	39.03	33	38.93	39.60	-30	25,723	-0.12%
2018/09/10	31	38.90	12	39.63	37.45	19	25,491	0.07%
2018/09/07	38	41.91	51	41.93	41.50	-13	25,119	-0.05%
2018/09/06	8	44.76	7	45.02	44.00	1	25,060	0.00%
2018/09/05	7	44.31	7	44.58	44.55	0	25,627	0.00%
2018/09/04	4	43.83	3	43.85	43.85	1	27,102	0.00%
2018/09/03	6	45.22	3	44.27	43.55	3	27,874	0.01%
2018/08/31	2	46.53	2	46.53	47.25	0	28,015	0.00%
2018/08/30	12	48.65	86	48.87	47.50	-74	28,162	-0.26%
2018/08/29	82	47.52	1	46.65	47.60	81	28,205	0.29%
2018/08/28	16	47.40	14	47.45	47.10	2	28,746	0.01%
2018/08/27	1	44.50	4	45.70	47.20	-3	28,901	-0.01%
2018/08/24	7	44.81	3	43.92	42.95	4	29,383	0.01%
2018/08/23	2	46.93	4	46.73	46.40	-2	30,829	-0.01%
2018/08/22	3	47.25	2	47.40	47.10	1	31,632	0.00%
2018/08/21	3	47.28	3	47.52	47.00	0	33,184	0.00%
2018/08/20	4	49.28	2	47.20	47.00	2	34,269	0.01%
2018/08/17	13	52.15	3	51.07	51.80	10	34,573	0.03%
2018/08/16	7	50.01	4	50.36	51.20	3	34,777	0.01%
2018/08/15	7	52.23	5	51.26	50.20	2	35,119	0.01%
2018/08/14	4	53.20	4	53.58	53.50	0	35,718	0.00%
2018/08/13	6	54.85	7	53.97	53.60	-1	35,970	0.00%
2018/08/10	1	59.20	2	58.80	58.80	-1	36,641	0.00%
2018/08/09	6	58.60	4	59.25	59.60	2	38,103	0.01%
2018/08/08	8	58.76	8	58.61	58.60	0	39,838	0.00%
2018/08/07	3	59.17	1	59.50	59.50	2	40,602	0.00%
2018/08/06	2	57.20	2.1	57.78	58.30	-0.1	41,808	0.00%
2018/08/03	19	56.54	19	56.08	57.80	0	42,958	0.00%
2018/08/02	2	60.10	0	0.00	56.50	2	43,259	0.00%
2018/08/01	3	61.70	1	61.80	61.80	2	43,841	0.00%
2018/07/31	2	61.10	3	62.40	63.00	-1	45,167	0.00%
2018/07/30	1	63.80	22	62.62	61.80	-21	45,338	-0.05%
2018/07/27	2	64.00	2.1	63.94	64.60	-0.1	45,469	0.00%
2018/07/25	4	63.30	3	63.70	63.00	1	46,171	0.00%
2018/07/24	3	62.80	3	62.73	62.90	0	46,194	0.00%
2018/07/23	5	60.12	6	60.85	62.80	-1	46,073	0.00%
2018/07/20	13	64.54	6	63.92	62.40	7	46,066	0.02%
2018/07/19	3	63.47	2	64.10	64.00	1	45,727	0.00%
2018/07/18	3	63.17	4	62.13	61.50	-1	46,120	0.00%
2018/07/17	5	63.80	4	63.38	62.60	1	46,538	0.00%
2018/07/16	2	64.15	3	63.87	64.30	-1	47,402	0.00%
2018/07/13	13	63.87	5	63.64	62.30	8	48,285	0.02%
2018/07/12	1	62.10	1	62.40	62.10	0	47,998	0.00%
2018/07/10	10	59.90	13	61.43	62.40	-3	47,730	-0.01%
2018/07/09	12	58.93	9	58.48	57.80	3	47,682	0.01%
2018/07/06	5	55.90	17	56.57	58.70	-12	47,345	-0.03%
2018/07/05	8	54.38	4	53.60	53.90	4	46,923	0.01%
2018/07/04	14	55.63	10	54.89	53.00	4	46,768	0.01%
2018/07/03	8	59.51	7	58.60	58.10	1	46,387	0.00%
2018/07/02	3	61.70	7	60.60	59.10	-4	46,387	-0.01%
2018/06/29	7	61.31	3	61.53	62.30	4	46,271	0.01%
2018/06/28	11	62.14	10	62.09	60.80	1	46,268	0.00%
2018/06/27	12	60.92	10	61.30	61.60	2	45,965	0.00%
2018/06/26	12	60.36	13	59.95	60.70	-1	45,735	0.00%
2018/06/25	6	59.00	12	58.22	57.60	-6	45,247	-0.01%
2018/06/22	8	60.39	4	60.20	59.70	4	45,234	0.01%
2018/06/21	4	61.90	10	62.49	62.50	-6	45,060	-0.01%
2018/06/20	8	63.06	37	60.97	60.60	-29	44,997	-0.06%
2018/06/19	6	65.15	6	64.93	64.50	0	44,847	0.00%
2018/06/15	8	67.61	6	67.43	66.60	2	44,751	0.00%
2018/06/14	7	67.36	6	67.87	68.10	1	44,648	0.00%
2018/06/13	7	68.43	12	68.41	67.00	-5	44,859	-0.01%
2018/06/12	69	72.56	30	72.05	70.00	39	44,681	0.09%
2018/06/11	17	67.15	20	68.90	69.70	-3	43,257	-0.01%
2018/06/08	6	63.62	8	63.48	63.40	-2	42,538	0.00%
2018/06/07	3	66.00	5	65.02	65.00	-2	42,363	0.00%
2018/06/06	21	65.55	20	65.67	66.00	1	42,989	0.00%
2018/06/05	19	65.17	48	64.25	63.70	-29	43,474	-0.07%
2018/06/04	12	67.12	11	66.82	67.30	1	42,688	0.00%
2018/06/01	31	69.78	13	68.55	67.10	18	42,378	0.04%
2018/05/31	30	71.71	37	71.26	69.90	-7	41,822	-0.02%
2018/05/30	22	66.87	16	67.30	67.80	6	40,393	0.01%
2018/05/29	51	67.89	43	66.91	66.40	8	39,562	0.02%
2018/05/28	31	64.64	31	64.26	64.80	0	37,968	0.00%
2018/05/25	17	59.98	24	60.00	60.50	-7	36,847	-0.02%
2018/05/24	11	59.63	24	58.94	59.30	-13	36,381	-0.04%
2018/05/23	22	59.57	8	59.38	58.90	14	36,141	0.04%
2018/05/22	18	60.76	10	61.90	58.50	8	35,613	0.02%
2018/05/21	14	62.96	6	62.72	62.60	8	34,997	0.02%
2018/05/18	17	62.00	19	62.18	63.20	-2	34,507	-0.01%
2018/05/17	19	62.57	23.3	62.19	61.20	-4.3	33,760	-0.01%
2018/05/16	42	60.55	33	61.31	62.00	9	32,460	0.03%
2018/05/15	13	57.85	17	57.59	57.30	-4	31,009	-0.01%
2018/05/14	27	56.16	33.1	56.95	58.10	-6.1	30,392	-0.02%
2018/05/11	34	54.54	28	55.12	52.90	6	29,133	0.02%
2018/05/10	13	51.88	18	53.02	53.50	-5	27,993	-0.02%
2018/05/09	19	53.45	12	52.78	52.50	7	27,547	0.03%
2018/05/08	27	53.35	82	53.04	53.80	-55	26,881	-0.20%
2018/05/07	52	49.92	4	48.96	50.00	48	25,652	0.19%
2018/05/04	2	48.13	5	47.81	47.25	-3	25,600	-0.01%
2018/05/03	11	49.80	12	49.71	48.75	-1	25,913	0.00%
2018/05/02	1	47.65	9	48.44	48.90	-8	25,992	-0.03%
2018/04/30	1	46.75	0	0.00	46.80	1	26,032	0.00%
2018/04/27	2	46.53	1	46.50	46.50	1	27,327	0.00%
2018/04/26	15	47.16	4	46.85	45.90	11	28,276	0.04%
2018/04/25	15	46.03	13	47.80	47.60	2	28,445	0.01%
2018/04/24	37	48.82	42	49.46	46.25	-5	29,126	-0.02%
2018/04/23	3	50.50	23	50.52	48.80	-20	28,557	-0.07%
2018/04/20	13	48.72	33.2	48.81	48.70	-20.2	28,578	-0.07%
2018/04/19	10	47.55	34	47.53	49.10	-24	27,712	-0.09%
2018/04/18	3	44.40	2	44.65	44.65	1	26,756	0.00%
2018/04/17	5	45.49	13	44.83	44.05	-8	26,930	-0.03%
2018/04/16	12	45.55	7	45.86	45.50	5	27,170	0.02%
2018/04/13	7	46.24	9	46.34	45.65	-2	27,575	-0.01%
2018/04/12	3	44.70	6	44.73	44.90	-3	27,359	-0.01%
2018/04/11	8	45.88	11	45.86	45.05	-3	28,225	-0.01%
2018/04/10	6	44.52	25	44.99	44.60	-19	28,851	-0.07%
2018/04/09	32	44.25	23	44.43	43.80	9	29,531	0.03%
2018/04/03	9	43.95	26	43.75	44.25	-17	29,498	-0.06%
2018/04/02	4	43.43	2	43.65	43.05	2	29,804	0.01%
2018/03/31	3	44.02	1	43.60	44.00	2	29,953	0.01%
2018/03/30	14	45.97	3	44.93	44.70	11	30,304	0.04%
2018/03/29	8	46.79	3	46.73	45.50	5	30,876	0.02%
2018/03/28	6	46.19	0	0.00	45.80	6	30,715	0.02%
2018/03/27	5	46.34	0	0.00	47.15	5	30,879	0.02%
2018/03/26	5	45.30	0	0.00	45.75	5	31,408	0.02%
2018/03/23	9	45.19	7	45.19	45.00	2	31,596	0.01%
2018/03/22	14	47.60	25	48.17	47.05	-11	31,550	-0.03%
2018/03/21	12	47.53	30	47.64	47.00	-18	31,458	-0.06%
2018/03/20	42	47.13	4	47.21	47.25	38	31,677	0.12%
2018/03/19	44	48.39	34	48.58	47.65	10	31,851	0.03%
2018/03/16	8	48.21	33	48.36	47.20	-25	31,592	-0.08%
2018/03/15	29	46.45	11	46.50	47.00	18	31,638	0.06%
2018/03/14	10	47.22	7	47.92	46.90	3	31,960	0.01%
2018/03/13	3	48.35	8	48.34	48.55	-5	32,804	-0.02%
2018/03/12	6	47.97	36	48.36	47.75	-30	33,151	-0.09%
2018/03/09	33	46.28	11	46.03	47.50	22	33,111	0.07%
2018/03/08	1	42.90	1	43.15	43.20	0	33,139	0.00%
2018/03/07	11	42.46	3	42.30	42.70	8	33,542	0.02%
2018/03/06	4	42.31	12	42.29	42.40	-8	33,993	-0.02%
2018/03/05	8	42.48	4	42.08	41.40	4	34,392	0.01%
2018/03/02	10	44.30	1	44.30	44.10	9	34,552	0.03%
2018/03/01	0	0.00	1	44.85	45.00	-1	35,135	0.00%
2018/02/27	9	45.29	0	0.00	45.30	9	35,753	0.03%
2018/02/26	5	46.25	10	45.69	45.50	-5	36,140	-0.01%
2018/02/23	1	44.55	11	44.87	44.50	-10	36,662	-0.03%
2018/02/22	11	44.41	15	44.24	44.15	-4	38,036	-0.01%
2018/02/21	0	0.00	4	44.54	45.00	-4	39,623	-0.01%
2018/02/12	2	43.40	6	43.21	43.00	-4	39,949	-0.01%
2018/02/09	11	41.05	20	39.60	42.90	-9	40,294	-0.02%
2018/02/08	32	44.43	38	44.87	43.50	-6	40,591	-0.01%
2018/02/07	33	44.60	40	45.28	45.10	-7	40,855	-0.02%
2018/02/06	5	43.00	1	44.20	42.50	4	41,706	0.01%
2018/02/05	2	46.40	2	44.80	47.20	0	43,336	0.00%
2018/02/02	15	47.18	1	47.00	47.20	14	44,680	0.03%
2018/02/01	12	48.77	9	48.47	48.00	3	46,364	0.01%
2018/01/31	20	47.33	7	47.41	48.00	13	47,867	0.03%
2018/01/30	19	48.88	5	48.42	48.60	14	48,603	0.03%
2018/01/29	0	0.00	24	49.34	49.85	-24	48,644	-0.05%
2018/01/26	24	49.49	2	49.00	49.00	22	48,988	0.04%
2018/01/25	31	51.28	9	51.77	49.50	22	48,892	0.04%
2018/01/24	12	52.17	26	52.33	52.30	-14	48,813	-0.03%
2018/01/23	36	53.54	16	53.29	52.40	20	49,067	0.04%
2018/01/22	1	52.10	15.5	53.12	53.60	-14.5	48,434	-0.03%
2018/01/19	3	48.22	10	48.48	48.75	-7	49,111	-0.01%
2018/01/18	7	48.35	15	47.87	47.90	-8	49,222	-0.02%
2018/01/17	1	47.55	5	47.05	46.90	-4	49,485	-0.01%
2018/01/16	18	47.75	18	47.44	47.05	0	50,360	0.00%
2018/01/15	10	46.10	7	46.84	47.00	3	51,050	0.01%
2018/01/12	19	46.67	21	46.48	45.90	-2	51,888	0.00%
2018/01/11	10	45.70	11	45.91	46.20	-1	52,157	0.00%
2018/01/10	20	46.95	10	45.85	45.85	10	52,303	0.02%
2018/01/09	18	46.75	9	46.95	47.25	9	52,530	0.02%
2018/01/08	0	0.00	6	46.03	45.05	-6	52,941	-0.01%
2018/01/05	22	47.88	25	47.70	47.15	-3	53,817	-0.01%
2018/01/04	31	45.27	35	45.23	46.50	-4	54,411	-0.01%
2018/01/03	27	43.47	36	43.89	43.95	-9	53,809	-0.02%
2018/01/02	11	42.34	15	42.85	42.35	-4	53,322	-0.01%