合晶 (6182)-元大-羅東券商分點個股進出

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(已收盤)

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-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東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
2024/05/22	0	0.00	1	40.45	40.40	-1	3,022	-0.03%
2024/05/17	11	40.25	1	40.30	40.35	10	2,984	0.34%
2024/05/15	4	39.60	0	0.00	39.55	4	2,960	0.14%
2024/05/13	3	40.10	0	0.00	40.05	3	2,976	0.10%
2024/05/10	0	0.00	100	39.36	39.95	-100	2,954	-3.38%
2024/05/09	0	0.00	1	39.00	39.30	-1	2,923	-0.03%
2024/05/08	1	38.90	2	38.73	38.80	-1	2,934	-0.03%
2024/05/03	1	38.90	3	39.42	38.85	-2	2,924	-0.07%
2024/05/02	0.2	39.05	0	0.00	39.20	0.2	2,949	0.01%
2024/04/29	0	0.00	5	39.40	39.50	-5	2,941	-0.17%
2024/04/25	0	0.00	1	39.25	39.20	-1	2,940	-0.03%
2024/04/24	10	39.00	5	38.90	39.00	5	2,969	0.17%
2024/04/23	6	39.08	5	38.55	38.55	1	3,016	0.03%
2024/04/22	1	38.90	10	39.05	38.95	-9	3,017	-0.30%
2024/04/19	18	38.96	19	39.17	38.85	-1	3,009	-0.03%
2024/04/18	2	39.68	0	0.00	39.70	2	2,977	0.07%
2024/04/17	1	40.05	1	39.80	39.75	0	2,966	0.00%
2024/04/16	1	39.15	2	39.30	38.90	-1	2,945	-0.03%
2024/04/15	1	40.15	0	0.00	40.10	1	2,945	0.03%
2024/04/12	0	0.00	2	39.70	39.45	-2	2,947	-0.07%
2024/04/11	0	0.00	9	39.73	39.55	-9	2,967	-0.30%
2024/04/09	0	0.00	2	39.83	39.90	-2	3,025	-0.07%
2024/04/08	2	39.93	0	0.00	40.00	2	3,039	0.07%
2024/03/29	1	38.95	0	0.00	39.00	1	3,209	0.03%
2024/03/28	9	39.06	0	0.00	38.80	9	3,278	0.27%
2024/03/26	50	38.75	1	39.50	38.75	49	3,388	1.45%
2024/03/25	30	39.50	0	0.00	39.10	30	3,432	0.87%
2024/03/21	1	40.05	0	0.00	40.00	1	3,678	0.03%
2024/03/19	3	39.63	1.1	39.29	39.60	2	4,036	0.05%
2024/03/18	3	38.90	1	38.80	38.80	2	4,353	0.05%
2024/03/15	5.1	39.85	0	0.00	39.70	5.1	4,579	0.11%
2024/03/14	33	40.31	0	0.00	40.20	33	4,547	0.73%
2024/03/13	1	42.00	0	0.00	40.70	1	4,537	0.02%
2024/03/12	0	0.00	2	41.25	41.20	-2	4,493	-0.04%
2024/03/11	5	42.07	13	41.96	41.60	-8	4,453	-0.18%
2024/03/08	11	42.33	35	42.34	42.35	-24	4,322	-0.56%
2024/03/07	1	40.10	0	0.00	39.95	1	3,985	0.03%
2024/03/06	0	40.15	0	0.00	39.85	0	3,958	0.00%
2024/03/01	5	40.00	0	0.00	39.90	5	4,022	0.12%
2024/02/27	1	39.90	2.4	40.00	39.90	-1.4	4,006	-0.03%
2024/02/26	0	0.00	4	40.40	40.40	-4	3,992	-0.10%
2024/02/23	0	0.00	2	41.15	41.00	-2	3,963	-0.05%
2024/02/22	0	41.50	0	0.00	41.20	0	3,963	0.00%
2024/02/21	1	41.20	2	41.15	41.20	-1	3,965	-0.03%
2024/02/20	0	0.00	2	41.50	41.30	-2	3,960	-0.05%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/16	1	41.15	0	0.00	41.40	1	3,966	0.03%
2024/02/05	1	40.60	0	0.00	40.70	1	3,961	0.03%
2024/02/01	1	40.65	0	0.00	41.00	1	4,014	0.02%
2024/01/31	2	41.20	10	41.40	41.25	-8	4,029	-0.20%
2024/01/30	32	40.56	0	0.00	40.55	32	4,055	0.79%
2024/01/29	1	41.25	1	41.20	41.30	0	4,119	0.00%
2024/01/26	31	41.35	0	0.00	41.35	31	4,131	0.75%
2024/01/25	20.1	41.50	0	0.00	41.50	20.1	4,137	0.49%
2024/01/23	0	0.00	1	42.45	42.30	-1	4,234	-0.02%
2024/01/19	1	41.85	5	41.95	42.15	-4	4,291	-0.09%
2024/01/18	1	41.80	5	41.65	41.60	-4	4,334	-0.09%
2024/01/17	2	42.43	1	42.40	42.20	1	4,333	0.02%
2024/01/16	10	42.90	1	43.10	43.35	9	4,309	0.21%
2024/01/05	21	43.15	0	0.00	43.05	21	4,347	0.48%
2024/01/03	1	42.95	0	0.00	43.20	1	4,318	0.02%
2023/12/29	10	43.25	0	0.00	43.30	10	4,298	0.23%
2023/12/28	2	43.70	0	0.00	43.55	2	4,277	0.05%
2023/12/27	43.8	43.84	11	44.50	43.95	32.8	4,250	0.77%
2023/12/26	11	43.94	0	0.00	44.15	11	4,172	0.26%
2023/12/25	32	44.09	0	0.00	43.75	32	4,130	0.77%
2023/12/21	58	44.06	4	44.23	44.05	54	4,051	1.33%
2023/12/20	3	44.82	1	44.75	44.65	2	3,989	0.05%
2023/12/19	10	45.15	4	45.41	45.00	6	3,943	0.15%
2023/12/18	5	46.83	1	47.50	46.05	4	3,839	0.10%
2023/12/15	2	48.83	40	48.62	48.05	-38	3,768	-1.01%
2023/12/14	1	47.00	0.1	46.40	47.40	0.9	3,495	0.03%
2023/12/13	9	47.78	23	48.35	46.45	-14	3,474	-0.40%
2023/12/12	15	46.86	21	46.29	47.60	-6	3,179	-0.19%
2023/12/08	0	0.00	2	44.75	44.50	-2	2,993	-0.07%
2023/12/07	1	44.06	0	0.00	43.80	1	3,090	0.03%
2023/12/06	0	0.00	1	44.60	44.35	-1	3,137	-0.03%
2023/12/04	0	0.00	1	45.50	45.00	-1	3,281	-0.03%
2023/12/01	0	0.00	7	44.97	45.10	-7	3,339	-0.21%
2023/11/30	2	45.00	15	45.51	45.00	-13	3,365	-0.39%
2023/11/29	1	45.00	4	45.00	45.20	-3	3,346	-0.09%
2023/11/28	2	44.85	3	44.45	44.85	-1	3,332	-0.03%
2023/11/22	0	0.00	2	43.70	43.70	-2	3,317	-0.06%
2023/11/21	2.1	44.15	3	44.07	43.60	-0.9	3,334	-0.03%
2023/11/17	3	43.80	0	0.00	43.80	3	3,358	0.09%
2023/11/15	0	0.00	8	43.25	43.00	-8	3,371	-0.24%
2023/11/10	0	0.00	1	42.90	42.90	-1	3,449	-0.03%
2023/11/09	10	42.65	1.2	42.42	42.40	8.8	3,456	0.25%
2023/11/08	0	43.60	0	0.00	43.15	0	3,457	0.00%
2023/11/07	4	43.19	0.3	43.30	43.00	3.7	3,444	0.11%
2023/11/06	8	43.26	9	43.73	43.50	-1	3,448	-0.03%
2023/11/03	1	45.30	0	0.00	44.85	1	3,442	0.03%
2023/11/02	1	45.10	2	45.03	45.15	-1	3,480	-0.03%
2023/11/01	3.2	43.70	2	44.75	44.60	1.2	3,501	0.03%
2023/10/31	10	44.16	0	0.00	43.60	10	3,473	0.29%
2023/10/27	2	46.25	5	46.96	45.80	-3	3,464	-0.09%
2023/10/26	0	0.00	1	45.35	45.45	-1	3,495	-0.03%
2023/10/25	3	46.30	1.2	46.44	46.15	1.8	3,467	0.05%
2023/10/24	0	0.00	1	46.30	46.70	-1	3,475	-0.03%
2023/10/23	0	0.00	3	46.25	46.00	-3	3,507	-0.09%
2023/10/20	0	0.00	1	46.00	46.00	-1	3,539	-0.03%
2023/10/19	5	45.64	1	45.95	45.90	4	3,586	0.11%
2023/10/18	1.5	46.20	3	46.15	45.90	-1.5	3,621	-0.04%
2023/10/17	1	46.65	9	46.60	46.05	-8	3,611	-0.22%
2023/10/16	2	46.05	4	46.55	46.35	-2	3,738	-0.05%
2023/10/13	2	46.45	7	46.72	46.50	-5	3,861	-0.13%
2023/10/12	0.1	44.85	4	45.70	45.85	-3.9	3,963	-0.10%
2023/10/11	1	45.15	6	45.13	45.05	-5	4,050	-0.12%
2023/10/06	0	0.00	0.5	45.90	45.95	-0.5	4,134	-0.01%
2023/10/05	2	46.00	1	45.45	46.00	1	4,280	0.02%
2023/10/04	4.2	44.80	5.2	44.71	44.95	-1	4,411	-0.02%
2023/10/03	0	0.00	1	44.95	45.00	-1	4,457	-0.02%
2023/10/02	0	0.00	1	44.90	45.00	-1	4,520	-0.02%
2023/09/27	1	44.05	12	44.96	44.00	-11	4,641	-0.24%
2023/09/26	1	44.55	0	0.00	44.65	1	4,648	0.02%
2023/09/25	2	45.03	1	44.75	44.95	1	4,702	0.02%
2023/09/22	3	44.47	1	44.90	45.20	2	4,714	0.04%
2023/09/21	3.3	44.96	0	0.00	44.85	3.3	4,742	0.07%
2023/09/20	1	45.15	2	45.48	44.90	-1	4,817	-0.02%
2023/09/19	4	46.43	4	46.13	45.70	0	4,900	0.00%
2023/09/18	5	46.92	4	46.61	46.70	1	4,853	0.02%
2023/09/15	5	46.44	7.1	46.65	46.50	-2.1	4,802	-0.04%
2023/09/14	1	46.20	3	46.25	46.00	-2	4,750	-0.04%
2023/09/13	8	45.78	1	46.10	45.90	7	4,749	0.15%
2023/09/12	7.3	45.52	13	45.49	45.65	-5.7	4,776	-0.12%
2023/09/11	1.1	44.86	1	44.80	44.40	0.1	4,792	0.00%
2023/09/08	4	44.70	0	0.00	44.85	4	5,009	0.08%
2023/09/07	14	44.85	4.2	45.01	44.85	9.8	4,970	0.20%
2023/09/06	4	44.49	6	43.86	44.30	-2	4,892	-0.04%
2023/09/05	2	43.58	0	0.00	43.55	2	4,848	0.04%
2023/09/04	1	43.20	0	0.00	43.20	1	4,859	0.02%
2023/09/01	1	42.85	2	43.03	43.10	-1	4,864	-0.02%
2023/08/31	0.2	42.85	0	0.00	42.60	0.2	4,871	0.00%
2023/08/28	2	42.03	2	42.00	42.00	0	4,910	0.00%
2023/08/25	1	41.60	3	42.20	42.15	-2	4,910	-0.04%
2023/08/24	1	41.80	0	0.00	41.75	1	4,913	0.02%
2023/08/23	0	0.00	1	41.95	42.00	-1	4,928	-0.02%
2023/08/22	1.2	41.71	0	0.00	41.65	1.2	4,921	0.02%
2023/08/18	1	41.25	3	41.47	41.25	-2	4,893	-0.04%
2023/08/17	1	40.80	0	0.00	40.80	1	4,877	0.02%
2023/08/15	1	39.25	0	0.00	39.25	1	4,833	0.02%
2023/08/14	8	39.04	22	39.15	39.25	-14	4,827	-0.29%
2023/08/11	1	40.15	1	39.95	39.95	0	4,795	0.00%
2023/08/10	5	40.03	0	0.00	40.00	5	4,773	0.10%
2023/08/09	3	41.00	0	0.00	40.45	3	4,724	0.06%
2023/08/08	1	41.40	0	0.00	41.50	1	4,637	0.02%
2023/08/07	26	42.25	0	0.00	42.30	26	4,601	0.57%
2023/08/04	0	0.00	5	42.45	42.70	-5	4,583	-0.11%
2023/08/02	0	0.00	1	41.80	42.45	-1	4,603	-0.02%
2023/08/01	2	42.83	0	0.00	43.05	2	4,540	0.04%
2023/07/27	13	43.58	11	43.50	43.60	2	4,464	0.04%
2023/07/26	2.1	42.82	0	0.00	42.75	2.1	4,454	0.05%
2023/07/25	0	0.00	1	43.80	43.55	-1	4,430	-0.02%
2023/07/24	4	43.16	3	43.70	43.05	1	4,423	0.02%
2023/07/21	3	44.65	2	44.70	44.40	1	4,421	0.02%
2023/07/20	1	45.60	0	0.00	45.60	1	4,426	0.02%
2023/07/19	1	45.75	3	46.23	45.60	-2	4,456	-0.04%
2023/07/18	5	48.50	3	48.91	48.60	2	4,399	0.05%
2023/07/17	6	48.71	13	48.82	48.90	-7	4,293	-0.16%
2023/07/14	5	47.68	2	47.90	48.45	3	4,239	0.07%
2023/07/13	2.5	47.54	3	48.05	47.35	-0.5	4,166	-0.01%
2023/07/12	12	48.63	7	48.29	48.10	5	4,123	0.12%
2023/07/11	24	47.73	3.6	47.68	47.80	20.4	4,014	0.51%
2023/07/10	4.3	47.24	5	47.36	47.30	-0.7	3,981	-0.02%
2023/07/07	2.3	46.43	0	0.00	46.70	2.3	3,963	0.06%
2023/07/06	22	47.78	0	0.00	47.75	22	3,922	0.56%
2023/07/05	1	47.05	7	47.19	47.35	-6	3,870	-0.16%
2023/07/04	0	0.00	1	46.80	46.75	-1	3,838	-0.03%
2023/07/03	2	47.45	2	47.35	47.30	0	3,841	0.00%
2023/06/30	1	47.20	3	47.05	47.30	-2	3,822	-0.05%
2023/06/29	3	46.87	2	46.93	46.95	1	3,842	0.03%
2023/06/28	4	47.24	6	47.20	47.20	-2	3,834	-0.05%
2023/06/27	4.3	46.92	17	46.98	46.60	-12.7	3,836	-0.33%
2023/06/21	4	46.18	0	0.00	46.15	4	3,831	0.10%
2023/06/19	5	46.40	3	46.30	46.25	2	4,117	0.05%
2023/06/16	6	46.48	1	46.65	46.65	5	4,269	0.12%
2023/06/15	4	46.40	8	46.34	46.40	-4	4,270	-0.09%
2023/06/14	3	46.23	41	45.99	46.30	-38	4,244	-0.89%
2023/06/09	0	0.00	10	43.75	43.90	-10	4,224	-0.24%
2023/06/08	1	44.75	0	0.00	44.05	1	4,254	0.02%
2023/06/07	0.9	45.20	0	0.00	45.20	0.9	4,335	0.02%
2023/06/06	2.1	45.19	4	44.98	45.20	-1.9	4,371	-0.04%
2023/06/05	31	45.42	1	45.40	45.40	30	4,430	0.68%
2023/06/01	3	44.68	0	0.00	44.65	3	4,454	0.07%
2023/05/29	1	44.80	1	44.85	44.80	0	4,461	0.00%
2023/05/26	0	0.00	1	44.40	44.05	-1	4,455	-0.02%
2023/05/25	0	0.00	3	44.20	44.05	-3	4,447	-0.07%
2023/05/24	2	43.78	7	43.99	44.00	-5	4,492	-0.11%
2023/05/23	0	0.00	1	44.00	44.10	-1	4,510	-0.02%
2023/05/22	0	0.00	2	43.78	43.70	-2	4,504	-0.04%
2023/05/19	5	43.50	3	43.45	43.20	2	4,523	0.04%
2023/05/17	1	43.00	0	0.00	43.00	1	4,643	0.02%
2023/05/16	0	0.00	1	42.85	42.80	-1	4,638	-0.02%
2023/05/11	7	42.60	1	42.70	42.05	6	4,834	0.12%
2023/05/10	5	42.60	0	0.00	42.60	5	4,903	0.10%
2023/05/04	2	43.90	0	0.00	43.95	2	5,109	0.04%
2023/05/02	0	0.00	4	43.88	44.00	-4	5,268	-0.08%
2023/04/28	2	43.18	0	0.00	43.20	2	5,378	0.04%
2023/04/27	2	42.93	2	42.58	43.20	0	5,360	0.00%
2023/04/26	4	42.25	1	43.00	42.50	3	5,334	0.06%
2023/04/25	1	42.75	2	42.70	42.55	-1	5,320	-0.02%
2023/04/24	29	43.59	1	43.60	43.55	28	5,314	0.53%
2023/04/21	34.2	44.96	1	44.20	44.10	33.2	5,301	0.63%
2023/04/20	3	45.40	0	0.00	45.15	3	5,273	0.06%
2023/04/19	10	45.44	1	45.60	45.25	9	5,337	0.17%
2023/04/18	2	46.13	6	46.13	46.15	-4	5,261	-0.08%
2023/04/17	6	46.16	2	46.28	46.15	4	5,238	0.08%
2023/04/14	4	46.70	0	0.00	46.70	4	5,182	0.08%
2023/04/13	16.1	47.39	27	47.16	46.85	-10.9	5,147	-0.21%
2023/04/12	0	0.00	4	48.08	48.35	-4	5,035	-0.08%
2023/04/11	0	0.00	8	48.65	48.30	-8	4,993	-0.16%
2023/04/10	3	48.52	1	48.00	48.65	2	4,980	0.04%
2023/04/07	0	0.00	4	48.13	47.90	-4	4,918	-0.08%
2023/04/06	4	47.80	5	48.16	47.60	-1	4,906	-0.02%
2023/03/31	0	0.00	3	48.50	48.50	-3	4,867	-0.06%
2023/03/30	1	48.60	5	48.53	48.65	-4	4,837	-0.08%
2023/03/29	12	48.22	3	48.37	48.00	9	4,819	0.19%
2023/03/28	19.1	48.49	7	48.14	48.10	12.1	4,807	0.25%
2023/03/27	12	48.76	17	49.12	48.90	-5	4,706	-0.11%
2023/03/24	10	49.28	11	49.33	49.35	-1	4,633	-0.02%
2023/03/23	12	49.33	31	49.20	49.55	-19	4,531	-0.42%
2023/03/22	6	48.36	38.2	48.84	48.90	-32.2	4,355	-0.74%
2023/03/21	15	47.75	9	48.24	47.70	6	4,191	0.14%
2023/03/20	1	47.05	10	47.15	47.20	-9	4,007	-0.22%
2023/03/17	9	46.98	5	46.26	46.20	4	3,945	0.10%
2023/03/16	22	46.42	2	46.20	46.45	20	3,860	0.52%
2023/03/15	0	0.00	5	46.06	45.95	-5	3,782	-0.13%
2023/03/13	3	44.40	0	0.00	44.75	3	3,733	0.08%
2023/03/10	11	45.85	0	0.00	45.40	11	3,731	0.29%
2023/03/09	0	0.00	5	46.60	46.20	-5	3,782	-0.13%
2023/03/08	0	0.00	5	46.40	46.90	-5	3,772	-0.13%
2023/03/07	0	46.20	0	0.00	46.10	0	3,742	0.00%
2023/03/02	1	44.70	0	0.00	44.75	1	3,832	0.03%
2023/03/01	0	44.85	2	44.95	45.10	-2	3,897	-0.05%
2023/02/24	7	44.85	3	44.93	44.90	4	3,889	0.10%
2023/02/23	0	0.00	1	45.35	45.35	-1	3,899	-0.03%
2023/02/22	3	44.92	0	0.00	45.15	3	3,948	0.08%
2023/02/21	1	45.90	0	0.00	45.85	1	3,949	0.03%
2023/02/17	0	0.00	2	46.15	46.25	-2	4,126	-0.05%
2023/02/16	2	46.40	0	0.00	46.45	2	4,165	0.05%
2023/02/15	0.2	44.83	0	0.00	45.05	0.2	4,284	0.00%
2023/02/14	6	45.18	0	0.00	45.05	6	4,354	0.14%
2023/02/13	3	45.10	0	0.00	45.15	3	4,433	0.07%
2023/02/10	7	46.24	0	0.00	45.70	7	4,528	0.15%
2023/02/09	1	46.65	7	46.90	46.65	-6	4,594	-0.13%
2023/02/08	3	46.23	0	0.00	46.15	3	4,578	0.07%
2023/02/07	1	45.75	6	45.79	46.20	-5	4,562	-0.11%
2023/02/06	10	44.96	15	45.04	44.70	-5	4,616	-0.11%
2023/02/03	1	45.50	3	45.90	45.55	-2	4,610	-0.04%
2023/02/02	0	0.00	6	46.30	46.10	-6	4,610	-0.13%
2023/02/01	0	0.00	5	45.50	45.50	-5	4,585	-0.11%
2023/01/31	0	0.00	8	44.85	44.85	-8	4,618	-0.17%
2023/01/30	16	43.18	3	44.20	44.50	13	4,570	0.28%
2023/01/17	3	42.30	0	0.00	42.10	3	4,472	0.07%
2023/01/13	9	41.87	3	41.90	41.80	6	4,593	0.13%
2023/01/11	0	0.00	1	43.50	43.40	-1	4,613	-0.02%
2023/01/10	2	43.60	0.1	43.80	43.90	1.9	4,666	0.04%
2023/01/09	6	43.79	5	43.62	44.25	1	4,683	0.02%
2023/01/06	1.1	42.53	4	42.41	42.50	-2.9	4,652	-0.06%
2023/01/05	1	42.35	1	42.40	41.65	0	4,758	0.00%
2023/01/03	1	41.30	1	41.45	41.45	0	4,896	0.00%
2022/12/29	0	0.00	5	40.45	41.00	-5	5,014	-0.10%
2022/12/28	2	41.70	0	0.00	40.75	2	5,203	0.04%
2022/12/27	0	0.00	2	42.35	42.15	-2	5,257	-0.04%
2022/12/26	0	0.00	4	42.10	41.80	-4	5,361	-0.07%
2022/12/22	19	41.90	0	0.00	41.95	19	5,563	0.34%
2022/12/21	3	42.10	2	42.35	41.65	1	5,752	0.02%
2022/12/20	3	42.05	1	42.45	41.85	2	6,069	0.03%
2022/12/16	6	43.70	0	0.00	43.65	6	6,368	0.09%
2022/12/15	6	44.90	0	0.00	44.60	6	6,395	0.09%
2022/12/13	0	0.00	1	43.85	43.85	-1	6,483	-0.02%
2022/12/12	0	0.00	6	43.82	43.75	-6	6,505	-0.09%
2022/12/09	2	44.80	2.2	44.51	44.25	-0.2	6,550	0.00%
2022/12/07	17	44.77	0.2	44.85	44.75	16.9	6,595	0.26%
2022/12/06	16	46.32	6	46.15	46.00	10	6,609	0.15%
2022/12/05	1	47.90	1	47.65	47.70	0	6,613	0.00%
2022/12/01	14.3	47.41	20	47.45	47.70	-5.7	6,644	-0.09%
2022/11/30	1	45.65	1	46.05	45.95	0	6,594	0.00%
2022/11/29	0	0.00	8	45.10	45.20	-8	6,728	-0.12%
2022/11/28	20	45.60	5	45.80	45.55	15	6,740	0.22%
2022/11/25	18	46.11	2	46.50	45.90	16	6,802	0.24%
2022/11/24	0	0.00	6	46.09	46.50	-6	6,820	-0.09%
2022/11/23	2	45.30	0	0.00	45.20	2	6,795	0.03%
2022/11/21	5	46.00	0	0.00	45.85	5	7,128	0.07%
2022/11/17	3	45.60	5	46.25	46.20	-2	7,423	-0.03%
2022/11/16	2	45.85	4	46.00	46.10	-2	7,464	-0.03%
2022/11/15	0	0.00	7	45.76	46.00	-7	7,430	-0.09%
2022/11/14	2	44.80	2	44.93	45.00	0	7,468	0.00%
2022/11/11	1	45.10	2	45.13	44.75	-1	7,530	-0.01%
2022/11/10	2	43.65	4	43.80	43.80	-2	7,430	-0.03%
2022/11/09	3	42.92	3	42.88	43.00	0	7,527	0.00%
2022/11/08	2	42.65	2	42.60	42.25	0	7,570	0.00%
2022/11/07	1	42.30	0	0.00	42.35	1	7,805	0.01%
2022/11/04	9	41.47	11	41.84	42.20	-2	8,032	-0.02%
2022/11/03	5	41.07	11	41.40	41.40	-6	8,027	-0.07%
2022/11/02	4	40.70	1.1	41.01	41.00	2.9	8,098	0.04%
2022/11/01	3	40.30	11	40.40	40.20	-8	8,034	-0.10%
2022/10/31	3	39.90	6	40.00	39.90	-3	8,129	-0.04%
2022/10/28	0	0.00	10	39.20	39.05	-10	8,131	-0.12%
2022/10/27	1	39.05	6	39.70	39.95	-5	8,121	-0.06%
2022/10/25	0	0.00	1	38.30	38.30	-1	8,072	-0.01%
2022/10/21	1	38.70	3	38.60	39.05	-2	8,078	-0.02%
2022/10/20	0.1	39.35	0	0.00	38.70	0.1	8,089	0.00%
2022/10/18	2	39.75	0	0.00	39.55	2	8,090	0.02%
2022/10/17	0	0.00	1	39.25	39.80	-1	8,162	-0.01%
2022/10/13	3	37.05	0	0.00	36.40	3	8,282	0.04%
2022/10/12	1	38.65	0	0.00	38.70	1	8,242	0.01%
2022/10/11	0	0.00	4	38.65	38.40	-4	8,291	-0.05%
2022/10/05	0	0.00	24.2	41.69	40.80	-24.2	8,345	-0.29%
2022/10/04	2	39.83	9	39.87	39.90	-7	8,311	-0.08%
2022/10/03	1	38.45	2	38.48	38.60	-1	8,391	-0.01%
2022/09/30	0.2	39.25	0	0.00	39.45	0.2	8,407	0.00%
2022/09/29	2	38.70	20	38.30	38.30	-18	8,428	-0.21%
2022/09/28	12	39.04	0	0.00	37.90	12	8,439	0.14%
2022/09/27	42	38.47	11	39.58	40.30	31	8,331	0.37%
2022/09/26	14	41.53	1	40.60	40.15	13	8,083	0.16%
2022/09/23	4	45.61	15	44.55	44.60	-11	7,976	-0.14%
2022/09/22	1	45.70	0	0.00	45.80	1	7,992	0.01%
2022/09/21	6	45.84	11	45.46	45.35	-5	7,978	-0.06%
2022/09/20	2	47.18	2	47.00	46.60	0	7,971	0.00%
2022/09/19	8	46.96	5	46.80	46.80	3	8,015	0.04%
2022/09/16	9	48.02	5	47.25	47.25	4	8,045	0.05%
2022/09/15	0	0.00	2	48.45	48.25	-2	8,114	-0.02%
2022/09/13	10	49.13	6	49.00	48.90	4	8,228	0.05%
2022/09/12	0	0.00	11	49.30	49.30	-11	8,309	-0.13%
2022/09/08	2	47.60	1	48.05	48.00	1	8,404	0.01%
2022/09/07	15	46.74	12	46.59	46.50	3	8,480	0.04%
2022/09/06	25	48.09	13	47.55	47.30	12	8,494	0.14%
2022/09/05	18.1	49.20	5	49.54	48.50	13.1	8,483	0.15%
2022/09/02	11	51.41	9	51.52	51.00	2	8,479	0.02%
2022/09/01	16	51.13	7	51.01	51.10	9	8,484	0.11%
2022/08/31	3	51.40	4	51.90	52.20	-1	8,464	-0.01%
2022/08/30	3	51.40	4	51.60	52.00	-1	8,477	-0.01%
2022/08/29	9	50.78	7	50.64	50.70	2	8,441	0.02%
2022/08/26	22	53.50	15	53.07	52.70	7	8,393	0.08%
2022/08/25	17	52.39	18	53.00	53.60	-1	8,176	-0.01%
2022/08/24	0	0.00	4	50.50	50.30	-4	7,970	-0.05%
2022/08/23	8	50.21	4	50.28	50.70	4	8,204	0.05%
2022/08/22	9	50.91	10	51.05	50.80	-1	8,484	-0.01%
2022/08/19	7	52.17	2	52.10	51.60	5	8,626	0.06%
2022/08/18	3	50.63	0	0.00	51.50	3	8,886	0.03%
2022/08/16	7	50.93	6	51.02	51.00	1	9,064	0.01%
2022/08/15	6	49.91	32.1	50.04	50.20	-26.1	8,954	-0.29%
2022/08/12	2	50.20	12.1	50.49	50.30	-10.1	8,964	-0.11%
2022/08/11	18	49.51	30	49.22	49.60	-12	8,792	-0.14%
2022/08/10	10	46.59	11	47.65	47.60	-1	8,698	-0.01%
2022/08/09	6	47.13	4	46.73	47.10	2	8,845	0.02%
2022/08/08	8	45.68	6	45.87	45.95	2	9,344	0.02%
2022/08/05	5	45.89	5	46.28	46.50	0	9,800	0.00%
2022/08/04	7	44.56	3	44.40	45.30	4	9,801	0.04%
2022/08/02	6	45.52	0	0.00	45.45	6	10,187	0.06%
2022/08/01	3	47.10	4	47.28	47.15	-1	10,426	-0.01%
2022/07/29	2	47.90	0	0.00	47.75	2	10,543	0.02%
2022/07/28	6	47.28	3	47.17	47.00	3	10,780	0.03%
2022/07/27	6	45.77	1	46.90	47.15	5	10,957	0.05%
2022/07/26	15	46.70	3	46.12	45.90	12	10,981	0.11%
2022/07/25	8	47.64	4	47.55	47.55	4	11,009	0.04%
2022/07/22	14	48.53	3	48.18	48.10	11	11,136	0.10%
2022/07/21	1	48.55	1	47.50	48.95	0	11,207	0.00%
2022/07/20	2	47.90	0	0.00	47.25	2	11,225	0.02%
2022/07/19	1.6	46.53	3	46.25	46.55	-1.4	11,345	-0.01%
2022/07/18	2	47.98	15	48.11	48.20	-13	11,402	-0.11%
2022/07/15	1	46.70	2	47.15	47.55	-1	11,364	-0.01%
2022/07/14	0	45.40	2	46.05	46.15	-2	11,335	-0.02%
2022/07/13	0.1	44.85	0	0.00	44.80	0.1	11,443	0.00%
2022/07/12	2	45.00	0	0.00	44.00	2	11,600	0.02%
2022/07/11	4	47.15	1	47.30	47.30	3	11,749	0.03%
2022/07/08	0	45.80	7	46.04	46.40	-7	11,789	-0.06%
2022/07/07	1	43.80	2	44.90	44.90	-1	11,800	-0.01%
2022/07/06	7.1	44.07	1	43.30	43.30	6.1	12,100	0.05%
2022/07/05	1	44.80	1	46.00	46.00	0	12,371	0.00%
2022/07/04	11	44.75	10	44.35	44.55	1	12,364	0.01%
2022/07/01	6.1	46.48	2	48.45	45.05	4.1	12,365	0.03%
2022/06/30	29.1	48.62	4	48.05	48.05	25.1	12,273	0.20%
2022/06/29	2.1	50.21	4	50.33	50.50	-1.9	12,324	-0.02%
2022/06/28	0	0.00	0.3	51.10	51.00	-0.3	12,440	0.00%
2022/06/27	1	52.30	1	52.20	52.40	0	12,592	0.00%
2022/06/24	2	50.30	1	50.50	50.50	1	12,776	0.01%
2022/06/23	5	49.89	4	50.05	49.95	1	13,229	0.01%
2022/06/22	9	50.92	6	50.45	50.20	3	14,000	0.02%
2022/06/21	0	51.80	5.1	51.11	52.40	-5.1	14,530	-0.04%
2022/06/20	2.1	51.72	8	50.98	50.20	-5.9	14,839	-0.04%
2022/06/17	11.6	53.11	22.1	52.48	52.60	-10.5	14,885	-0.07%
2022/06/16	24	56.33	31	55.83	54.60	-7	14,888	-0.05%
2022/06/15	5.1	57.75	12	57.26	57.00	-6.9	14,993	-0.05%
2022/06/14	10	56.65	6	57.68	58.40	4	15,309	0.03%
2022/06/13	17	58.10	13.2	57.64	57.70	3.8	15,378	0.02%
2022/06/10	11	60.52	12	60.38	60.50	-1	15,371	-0.01%
2022/06/09	3	61.20	1	61.00	61.00	2	15,626	0.01%
2022/06/08	1	61.70	14	61.65	60.80	-13	15,664	-0.08%
2022/06/07	1	61.00	2	61.10	61.30	-1	15,905	-0.01%
2022/06/06	0	0.00	0.2	61.00	61.00	-0.2	16,035	0.00%
2022/06/02	14	61.88	2	61.70	61.60	12	16,288	0.07%
2022/06/01	17.4	61.49	17.2	61.66	61.60	0.2	16,483	0.00%
2022/05/31	15.4	63.01	49	62.69	62.30	-33.6	16,488	-0.20%
2022/05/30	17	62.43	26.1	62.29	62.00	-9.1	16,441	-0.06%
2022/05/27	16	60.73	14	61.03	60.70	2	16,268	0.01%
2022/05/26	26	60.56	17	60.12	60.00	9	16,175	0.06%
2022/05/25	20	58.57	24.7	59.09	59.80	-4.7	15,883	-0.03%
2022/05/24	26	58.70	20.1	57.87	57.50	5.9	15,892	0.04%
2022/05/23	9	59.32	10	59.60	59.40	-1	15,785	-0.01%
2022/05/20	20	58.73	25	59.57	59.60	-5	15,830	-0.03%
2022/05/19	22	57.80	22.1	58.86	59.60	-0.1	15,801	0.00%
2022/05/18	42	59.47	16	59.39	59.30	26	15,781	0.16%
2022/05/17	22	58.74	26	59.58	60.10	-4	15,738	-0.03%
2022/05/16	44	59.73	28	59.46	58.60	16	15,715	0.10%
2022/05/13	47	59.34	56	59.40	59.70	-9	15,340	-0.06%
2022/05/12	12.1	56.38	7	56.33	55.50	5.1	15,166	0.03%
2022/05/11	12	57.18	1	57.50	56.90	11	15,825	0.07%
2022/05/10	26	55.97	10	56.06	58.00	16	16,239	0.10%
2022/05/09	10.3	56.82	28	56.64	56.60	-17.8	16,322	-0.11%
2022/05/06	30	55.18	9	55.44	55.50	21	16,342	0.13%
2022/05/05	11	57.56	73	57.38	57.80	-62	16,717	-0.37%
2022/05/04	20	55.79	8	55.98	55.60	12	16,714	0.07%
2022/05/03	0.1	55.20	1	55.50	55.50	-1	16,822	-0.01%
2022/04/29	6.1	55.08	7	54.93	54.30	-1	17,101	-0.01%
2022/04/28	51.3	54.53	60.2	54.66	54.70	-8.9	17,318	-0.05%
2022/04/27	2	51.95	105	52.33	53.80	-103	17,354	-0.59%	大賣/鉅額交易
2022/04/26	10	54.87	5	55.06	54.70	5	17,287	0.03%
2022/04/25	8.1	54.77	7.1	54.74	54.20	1	17,357	0.01%
2022/04/22	22	58.54	3	58.33	57.90	19	17,523	0.11%
2022/04/21	6	60.00	8	59.95	59.90	-2	17,766	-0.01%
2022/04/20	16	59.43	112	59.43	58.90	-96	18,011	-0.53%	大賣/
2022/04/19	158	60.07	10	59.85	59.30	148	18,412	0.80%	大買/鉅額交易
2022/04/18	29	59.36	30	60.01	59.00	-1	18,403	-0.01%
2022/04/15	23.3	58.93	24	59.42	58.40	-0.7	18,432	0.00%
2022/04/14	11.2	61.40	7	60.84	60.80	4.2	18,655	0.02%
2022/04/13	3.1	61.94	1	62.30	62.40	2.1	18,634	0.01%
2022/04/12	31.1	61.24	21	61.91	60.90	10.1	18,821	0.05%
2022/04/11	28.6	65.21	5	64.40	62.60	23.6	18,728	0.13%
2022/04/08	25	68.11	7	67.86	68.00	18	18,893	0.10%
2022/04/07	8.2	69.01	5.1	69.78	68.00	3.1	18,970	0.02%
2022/04/06	0	0.00	14	68.71	69.40	-14	19,232	-0.07%
2022/04/01	11.1	67.73	3	68.23	69.00	8.1	19,662	0.04%
2022/03/31	5	69.16	1	68.90	68.90	4	19,841	0.02%
2022/03/30	10	70.29	8	69.85	69.80	2	19,946	0.01%
2022/03/29	25	70.20	12.2	69.85	70.00	12.8	20,416	0.06%
2022/03/28	32.1	68.86	17	69.04	70.50	15.1	20,327	0.07%
2022/03/25	60.1	72.14	61.6	71.96	71.10	-1.5	20,092	-0.01%
2022/03/24	49	76.63	42	76.36	76.30	7	19,374	0.04%
2022/03/23	20.1	78.65	36	78.79	79.00	-15.9	19,064	-0.08%
2022/03/22	15	76.75	26	77.00	77.20	-11	19,631	-0.06%
2022/03/21	2	75.70	7	76.43	75.80	-5	19,753	-0.03%
2022/03/18	28	74.59	44	75.37	75.30	-16	20,122	-0.08%
2022/03/17	7	74.46	40	73.65	74.90	-33	20,327	-0.16%
2022/03/16	20	70.64	8	70.93	70.40	12	20,662	0.06%
2022/03/15	10	71.00	3	70.60	70.20	7	21,408	0.03%
2022/03/14	40	73.56	16	72.79	72.50	24	23,269	0.10%
2022/03/11	6	71.03	1	71.40	71.40	5	23,531	0.02%
2022/03/10	15	71.87	15	71.99	71.70	0	24,096	0.00%
2022/03/09	10	69.04	12	69.10	68.60	-2	24,579	-0.01%
2022/03/08	30.1	69.77	33	68.49	68.10	-2.9	25,744	-0.01%
2022/03/07	31.1	72.62	19	72.12	72.00	12.1	27,870	0.04%
2022/03/04	4.1	76.39	10	77.15	76.50	-5.9	30,560	-0.02%
2022/03/03	2.2	77.32	6	77.47	77.40	-3.8	32,162	-0.01%
2022/03/02	5	75.20	11	75.85	76.30	-6	33,425	-0.02%
2022/03/01	6	73.93	8	74.03	75.20	-2	35,505	-0.01%
2022/02/25	13	72.18	17	72.53	72.40	-4	37,159	-0.01%
2022/02/24	22.2	73.34	2	73.35	71.50	20.2	37,706	0.05%
2022/02/23	8	75.28	18	75.37	75.80	-10	38,556	-0.03%
2022/02/22	30	75.31	7	74.86	74.90	23	38,753	0.06%
2022/02/21	20	77.58	8	77.36	77.30	12	38,827	0.03%
2022/02/18	10	76.15	15.3	77.34	78.30	-5.3	39,120	-0.01%
2022/02/17	29.1	77.57	24	77.04	77.00	5.1	39,815	0.01%
2022/02/16	8.1	78.78	13	79.05	78.10	-4.9	39,830	-0.01%
2022/02/15	14.1	78.03	3	78.93	77.80	11.1	40,095	0.03%
2022/02/14	127.1	78.84	130	78.13	77.80	-3	40,215	-0.01%	大買/大賣/
2022/02/11	40.3	78.85	49.1	80.12	79.70	-8.9	40,771	-0.02%
2022/02/10	17	77.00	45	77.01	78.10	-28	40,750	-0.07%
2022/02/09	9	74.72	21	74.95	74.70	-12	40,664	-0.03%
2022/02/08	40	72.71	26	73.38	73.00	14	41,039	0.03%
2022/02/07	81	73.25	41	73.42	73.40	40	40,868	0.10%
2022/01/26	22	75.23	24	76.15	76.80	-2	40,695	0.00%
2022/01/25	8	75.94	13	76.09	75.40	-5	41,051	-0.01%
2022/01/24	5.1	74.55	21.1	74.81	75.30	-15.9	41,508	-0.04%
2022/01/21	29.2	75.02	23	73.57	73.10	6.2	41,929	0.01%
2022/01/20	21	76.54	27	76.81	77.60	-6	41,885	-0.01%
2022/01/19	26.7	77.15	13	77.24	77.10	13.7	41,826	0.03%
2022/01/18	29	79.45	25	78.62	78.60	4	41,937	0.01%
2022/01/17	29	78.91	31	79.35	79.30	-2	41,950	0.00%
2022/01/14	56.2	77.64	28	77.81	78.10	28.2	42,033	0.07%
2022/01/13	5	79.66	9	79.98	79.60	-4	42,427	-0.01%
2022/01/12	34.2	79.75	21	79.51	78.20	13.2	42,420	0.03%
2022/01/11	17	78.98	12.1	78.54	78.30	4.9	42,167	0.01%
2022/01/10	12	77.87	12	79.05	80.00	0	42,243	0.00%
2022/01/07	57.1	79.65	27.1	78.92	78.50	30	42,337	0.07%
2022/01/06	16.1	81.91	3	82.67	82.90	13.1	41,989	0.03%
2022/01/05	27.2	83.55	5	83.24	82.50	22.2	42,144	0.05%
2022/01/04	21.1	84.88	25.1	85.61	85.50	-4.1	42,220	-0.01%
2022/01/03	35	86.33	20	85.62	84.80	15	42,114	0.04%
2021/12/30	5	85.20	9.2	85.54	85.50	-4.2	42,011	-0.01%
2021/12/29	32	85.28	32	85.52	85.00	0	42,044	0.00%
2021/12/28	20	85.04	42	84.63	84.20	-22	41,934	-0.05%
2021/12/27	27	84.56	25	83.75	84.70	2	41,756	0.00%
2021/12/24	9	83.44	7.2	82.72	82.50	1.8	41,692	0.00%
2021/12/23	63	83.90	71	84.26	83.20	-8	41,679	-0.02%
2021/12/22	2.8	81.85	3	82.07	81.00	-0.3	41,410	0.00%
2021/12/21	7	81.17	2	81.40	81.20	5	41,428	0.01%
2021/12/20	5	82.20	3	83.00	82.20	2	41,361	0.00%
2021/12/17	7	82.67	8	82.89	82.40	-1	41,536	0.00%
2021/12/16	26	85.04	35	85.30	84.50	-9	41,773	-0.02%
2021/12/15	5	81.52	17	82.04	81.80	-12	41,044	-0.03%
2021/12/14	25.2	80.94	15.1	81.40	81.60	10.2	41,013	0.02%
2021/12/13	60.4	83.44	31	83.12	82.80	29.4	40,747	0.07%
2021/12/10	32	84.82	32.5	85.52	84.90	-0.5	40,474	0.00%
2021/12/09	53	86.39	14	84.94	84.60	39	39,901	0.10%
2021/12/08	50	87.42	78	87.84	88.40	-28	39,235	-0.07%
2021/12/07	21.2	83.65	13	83.86	84.30	8.2	37,600	0.02%
2021/12/06	28.3	84.30	22	83.84	83.30	6.3	37,365	0.02%
2021/12/03	53.1	85.93	34.1	85.63	86.50	19	37,287	0.05%
2021/12/02	112	86.78	103.1	85.93	85.40	8.9	37,252	0.02%	大買/大賣/
2021/12/01	147.1	85.58	171.1	85.98	86.70	-24	36,316	-0.07%	大買/大賣/
2021/11/30	142.2	85.19	111.1	84.34	81.80	31	34,565	0.09%	大買/大賣/
2021/11/29	58	78.48	125.2	80.41	84.90	-67.2	32,731	-0.21%	大賣/
2021/11/26	129	77.67	45.1	77.80	77.20	83.9	31,324	0.27%	大買/
2021/11/25	95	77.01	98	77.47	79.70	-3	30,253	-0.01%
2021/11/24	19	75.54	59.2	76.28	76.40	-40.2	28,302	-0.14%
2021/11/23	22	70.09	6	69.58	69.50	16	27,223	0.06%
2021/11/22	22.2	70.46	61	70.74	71.20	-38.8	27,501	-0.14%
2021/11/19	21	68.18	13	67.52	67.30	8	27,702	0.03%
2021/11/18	13	68.80	18	67.98	67.70	-5	27,758	-0.02%
2021/11/17	28.1	68.53	18	68.92	68.90	10.1	27,904	0.04%
2021/11/16	42	69.79	40	69.27	68.20	2	27,849	0.01%
2021/11/15	4	68.03	7	67.64	67.40	-3	27,355	-0.01%
2021/11/12	23	67.28	5.5	66.86	66.80	17.5	27,411	0.06%
2021/11/11	26	68.69	5	68.74	68.60	21	27,191	0.08%
2021/11/10	14	69.84	44.5	69.78	69.60	-30.5	27,049	-0.11%
2021/11/09	37	68.65	38.1	68.95	68.30	-1.1	26,377	0.00%
2021/11/08	20	67.52	28	67.62	66.60	-8	25,834	-0.03%
2021/11/05	38.1	67.54	37	66.98	66.30	1.1	25,599	0.00%
2021/11/04	3	64.50	10	65.15	64.70	-7	25,211	-0.03%
2021/11/03	23	64.35	7	64.11	64.10	16	25,388	0.06%
2021/11/02	39.3	66.76	26	66.99	65.50	13.3	25,396	0.05%
2021/11/01	40	67.13	42.3	67.33	68.00	-2.3	25,138	-0.01%
2021/10/29	18.5	64.01	42.1	64.10	64.20	-23.6	24,825	-0.10%
2021/10/28	20	62.93	3	63.40	61.60	17	24,286	0.07%
2021/10/27	0	0.00	2	62.05	62.10	-2	24,335	-0.01%
2021/10/26	20	62.13	21	61.77	61.20	-1	24,811	0.00%
2021/10/25	17	61.18	15	60.88	61.60	2	25,087	0.01%
2021/10/22	35	61.94	24	61.71	62.00	11	25,756	0.04%
2021/10/21	27	60.97	62.1	61.71	60.50	-35.1	26,940	-0.13%
2021/10/20	15	58.51	14.1	59.06	58.30	0.9	27,151	0.00%
2021/10/19	11	57.55	13	57.39	57.10	-2	27,572	-0.01%
2021/10/18	42.2	57.11	19.8	56.79	56.80	22.4	28,329	0.08%
2021/10/15	4	57.53	15.1	58.36	58.80	-11.1	28,865	-0.04%
2021/10/14	9	55.42	12.4	55.54	55.10	-3.4	29,007	-0.01%
2021/10/13	36	56.71	48	56.11	54.90	-12	29,386	-0.04%
2021/10/12	47	58.32	23	57.81	57.70	24	29,393	0.08%
2021/10/08	5	61.10	2	60.80	61.30	3	29,452	0.01%
2021/10/07	17	61.54	10	61.74	62.10	7	29,875	0.02%
2021/10/06	10	59.71	9	59.60	58.50	1	31,380	0.00%
2021/10/05	14	57.37	11	58.82	60.40	3	32,249	0.01%
2021/10/04	11.1	60.35	8	60.19	58.20	3.1	32,428	0.01%
2021/10/01	19.3	61.20	18	60.93	60.50	1.3	33,205	0.00%
2021/09/30	10	62.85	29	63.20	63.60	-19	34,625	-0.05%
2021/09/29	47.3	63.82	34	63.86	63.20	13.3	34,630	0.04%
2021/09/28	11	67.32	9	67.98	67.10	2	34,636	0.01%
2021/09/27	10	68.50	7	68.64	68.10	3	34,805	0.01%
2021/09/24	49	70.00	31	69.34	69.00	18	35,209	0.05%
2021/09/23	35	70.32	27	69.91	69.60	8	35,387	0.02%
2021/09/22	7	69.50	12	69.33	69.30	-5	35,842	-0.01%
2021/09/17	16	69.06	6	69.28	69.40	10	36,073	0.03%
2021/09/16	5	68.96	12	68.73	69.00	-7	36,748	-0.02%
2021/09/15	19	66.70	1	67.00	67.10	18	37,667	0.05%
2021/09/14	11	68.62	13	68.36	68.10	-2	39,322	-0.01%
2021/09/13	19	68.58	11	68.41	68.30	8	40,604	0.02%
2021/09/10	17	67.22	37	68.55	69.30	-20	41,229	-0.05%
2021/09/09	9	65.77	37.1	66.67	67.00	-28.1	43,160	-0.07%
2021/09/08	41	65.38	59.2	65.59	65.00	-18.2	43,523	-0.04%
2021/09/07	55.1	69.13	40	69.50	68.60	15.1	43,238	0.03%
2021/09/06	22	70.67	13	71.15	70.60	9	42,950	0.02%
2021/09/03	4	70.38	39.3	71.45	72.00	-35.3	42,853	-0.08%
2021/09/02	115.2	71.92	58	72.18	68.80	57.1	43,072	0.13%	大買/
2021/09/01	17	70.43	8.5	70.37	70.70	8.6	42,978	0.02%
2021/08/31	16	70.09	19	69.87	70.40	-3	43,744	-0.01%
2021/08/30	10.5	69.58	5	70.50	69.60	5.5	43,580	0.01%
2021/08/27	54	70.11	41	69.43	68.70	13	43,718	0.03%
2021/08/26	35.4	69.85	46	69.99	70.20	-10.7	43,464	-0.02%
2021/08/25	43.1	68.40	71.2	68.49	68.70	-28.1	42,798	-0.07%
2021/08/24	28	65.63	23	64.79	64.60	5	41,825	0.01%
2021/08/23	15	63.73	13	64.23	64.90	2	41,991	0.00%
2021/08/20	30	62.15	21	62.15	62.00	9	42,002	0.02%
2021/08/19	17	60.80	15.3	61.81	60.00	1.7	42,029	0.00%
2021/08/18	18.2	58.08	23	58.17	60.30	-4.8	42,809	-0.01%
2021/08/17	33	58.00	68.1	57.71	56.00	-35.1	42,930	-0.08%
2021/08/16	11	59.82	14.3	60.28	59.20	-3.3	42,830	-0.01%
2021/08/13	45.3	61.82	30	60.45	59.80	15.3	42,736	0.04%
2021/08/12	31	62.40	40	62.71	63.00	-9	42,761	-0.02%
2021/08/11	26.1	62.42	30.1	62.89	63.00	-4	42,854	-0.01%
2021/08/10	23.1	63.54	34	63.40	62.70	-10.9	42,903	-0.03%
2021/08/09	37.3	67.46	11.5	66.66	65.50	25.8	43,104	0.06%
2021/08/06	27.2	70.38	19	69.51	69.30	8.2	43,250	0.02%
2021/08/05	21.1	71.05	33	71.36	71.60	-11.9	43,441	-0.03%
2021/08/04	32	70.68	42.3	71.10	69.70	-10.3	43,842	-0.02%
2021/08/03	9.1	69.50	7	68.86	69.00	2	43,935	0.00%
2021/08/02	25	69.52	11	69.05	68.70	14	44,212	0.03%
2021/07/30	47.1	71.75	24	71.03	69.80	23.1	44,358	0.05%
2021/07/29	7	69.51	20.1	69.49	71.80	-13.1	44,148	-0.03%
2021/07/28	91.1	67.56	69	66.76	67.60	22.1	44,340	0.05%
2021/07/27	116.5	73.36	99	73.42	71.70	17.5	44,608	0.04%	大買/
2021/07/26	33.1	71.68	74.2	71.21	71.20	-41.2	43,726	-0.09%
2021/07/23	60.1	69.06	53	69.10	67.90	7.1	43,313	0.02%
2021/07/22	60	69.20	65	69.37	69.30	-5	43,250	-0.01%
2021/07/21	45	67.22	48	67.30	66.40	-3	43,084	-0.01%
2021/07/20	51	66.21	31	66.01	65.10	20	44,059	0.05%
2021/07/19	8	67.03	28	67.20	67.10	-20	45,994	-0.04%
2021/07/16	6.3	65.95	9	65.94	65.10	-2.7	47,289	-0.01%
2021/07/15	27	65.95	16	65.39	65.50	11	50,274	0.02%
2021/07/14	28	67.76	18.2	66.96	66.50	9.8	51,027	0.02%
2021/07/13	130	69.60	175.5	69.98	67.10	-45.5	50,995	-0.09%	大買/大賣/
2021/07/12	32	66.16	76	66.71	67.70	-44	49,305	-0.09%
2021/07/09	12	64.04	50	64.57	63.90	-38	48,631	-0.08%
2021/07/08	56.1	65.56	20	64.69	64.20	36.1	49,415	0.07%
2021/07/07	10.5	64.52	57	63.53	65.70	-46.5	49,823	-0.09%
2021/07/06	10	61.12	5.2	61.40	60.70	4.8	49,067	0.01%
2021/07/05	28.2	62.18	31	62.07	62.00	-2.8	50,883	-0.01%
2021/07/02	7	59.91	17	60.64	61.30	-10	51,926	-0.02%
2021/07/01	41.1	59.44	39	58.63	58.80	2.1	52,148	0.00%
2021/06/30	58.1	62.10	36	61.22	61.10	22.1	51,772	0.04%
2021/06/29	24	62.73	43	63.03	62.00	-19	51,477	-0.04%
2021/06/28	15	61.32	18	61.21	61.00	-3	50,641	-0.01%
2021/06/25	103	62.20	35	61.43	60.90	68	50,287	0.14%	大買/
2021/06/24	47	63.03	54	63.11	62.80	-7	49,465	-0.01%
2021/06/23	59	62.27	72.1	62.30	64.50	-13.1	48,366	-0.03%
2021/06/22	75	60.43	90	60.97	59.60	-15	46,598	-0.03%
2021/06/21	50	58.25	65	58.80	59.20	-15	45,198	-0.03%
2021/06/18	99.1	59.08	91.2	59.38	58.00	7.9	44,400	0.02%
2021/06/17	7	55.39	48	55.45	56.50	-41	42,212	-0.10%
2021/06/16	28	54.10	6	54.13	53.20	22	41,615	0.05%
2021/06/15	51	54.22	50	54.59	54.50	1	41,494	0.00%
2021/06/11	27	54.10	1	54.20	53.70	26	41,405	0.06%
2021/06/10	37	55.58	36	56.24	55.10	1	41,386	0.00%
2021/06/09	38	54.72	63	54.91	54.50	-25	40,538	-0.06%
2021/06/08	22	54.00	72	54.48	53.40	-50	39,603	-0.13%
2021/06/07	15	51.47	23	52.03	52.30	-8	38,610	-0.02%
2021/06/04	33	52.84	40	51.91	51.50	-7	38,533	-0.02%
2021/06/03	17	52.32	19	52.28	52.70	-2	38,248	-0.01%
2021/06/02	10	51.54	13	52.15	50.70	-3	37,984	-0.01%
2021/06/01	19	51.97	22	52.41	51.60	-3	37,889	-0.01%
2021/05/28	28	51.69	45	51.45	50.80	-17	37,541	-0.05%
2021/05/27	22	50.21	32	49.93	50.00	-10	37,595	-0.03%
2021/05/26	76	50.47	26.1	51.39	49.65	49.9	38,069	0.13%
2021/05/25	0	0.00	51	48.43	49.35	-51	37,991	-0.13%
2021/05/24	3	44.92	2	45.05	44.90	1	37,818	0.00%
2021/05/21	0	0.00	1	43.80	44.10	-1	37,958	0.00%
2021/05/20	14	44.21	1	43.00	42.90	13	38,330	0.03%
2021/05/19	35	44.90	11	45.41	45.55	24	38,318	0.06%
2021/05/18	20	44.10	11.3	44.41	45.15	8.7	38,251	0.02%
2021/05/17	15	41.73	29	42.73	41.35	-14	38,136	-0.04%
2021/05/14	61	45.76	38	45.48	44.45	23	37,652	0.06%
2021/05/13	54	45.07	43	46.25	46.10	11	37,223	0.03%
2021/05/12	31.1	47.02	37.2	47.37	45.20	-6.1	36,716	-0.02%
2021/05/11	35	48.32	12	48.53	48.10	23	35,969	0.06%
2021/05/10	53	52.10	18	51.84	51.50	35	35,516	0.10%
2021/05/07	10	52.85	25.3	53.93	54.70	-15.3	35,156	-0.04%
2021/05/06	28.3	52.10	15	52.52	51.20	13.3	34,824	0.04%
2021/05/05	13	53.53	8	53.83	51.80	5	34,990	0.01%
2021/05/04	29	54.99	33	53.22	55.20	-4	34,372	-0.01%
2021/05/03	71	56.76	15	57.36	54.90	56	33,362	0.17%
2021/04/29	21	57.59	25	58.05	58.00	-4	32,885	-0.01%
2021/04/28	11	58.00	29.5	57.59	56.90	-18.5	32,626	-0.06%
2021/04/27	68.2	56.87	29	56.59	56.10	39.2	32,409	0.12%
2021/04/26	59	59.64	33	59.89	58.80	26	31,778	0.08%
2021/04/23	38	56.94	58	57.61	58.30	-20	30,344	-0.07%
2021/04/22	147.1	55.96	137.2	54.71	53.00	9.9	29,151	0.03%	大買/大賣/
2021/04/21	140	56.28	128	56.68	56.40	12	27,746	0.04%	大買/大賣/
2021/04/20	4	51.08	40.1	51.92	52.90	-36.1	24,892	-0.15%
2021/04/19	19	48.17	43	47.68	48.15	-24	23,884	-0.10%
2021/04/16	35	46.35	4	46.23	46.15	31	23,470	0.13%
2021/04/15	13	46.10	4	46.26	46.50	9	23,342	0.04%
2021/04/14	65	47.15	36.1	47.57	46.55	28.9	23,124	0.12%
2021/04/13	11.2	50.09	54	49.90	48.20	-42.8	22,165	-0.19%
2021/04/12	23	49.59	26	49.77	48.60	-3	20,842	-0.01%
2021/04/09	64.1	49.15	117	48.95	48.55	-52.9	20,153	-0.26%	大賣/
2021/04/08	62	46.93	148	46.34	48.00	-86	18,280	-0.47%	大賣/
2021/04/07	10	43.38	59	43.52	43.65	-49	17,193	-0.28%
2021/04/06	53	41.88	31	42.19	42.45	22	17,560	0.13%
2021/04/01	13	41.89	9	41.64	41.75	4	17,712	0.02%
2021/03/31	11	41.60	19	42.09	42.20	-8	17,669	-0.05%
2021/03/30	9	41.33	7	41.29	41.25	2	17,764	0.01%
2021/03/29	0	0.00	13	41.46	41.60	-13	18,033	-0.07%
2021/03/26	4	40.94	63	40.96	41.15	-59	18,784	-0.31%
2021/03/25	7	41.05	12	41.15	41.05	-5	18,873	-0.03%
2021/03/24	5	41.10	1	41.00	41.00	4	19,006	0.02%
2021/03/23	0	0.00	1	41.51	41.15	-1	19,321	-0.01%
2021/03/22	4	41.63	2	41.40	41.60	2	19,501	0.01%
2021/03/19	6	41.34	0	0.00	41.55	6	19,841	0.03%
2021/03/18	10.1	42.50	36	42.88	42.20	-25.9	20,037	-0.13%
2021/03/17	60	43.62	5	42.96	43.00	55	20,750	0.27%
2021/03/16	8	42.89	27	42.58	43.30	-19	21,165	-0.09%
2021/03/15	9	41.31	2	41.60	41.55	7	23,087	0.03%
2021/03/12	10	41.29	10	41.17	41.25	0	24,180	0.00%
2021/03/11	1	40.60	0	0.00	41.15	1	25,079	0.00%
2021/03/10	14	40.43	0	0.00	40.30	14	27,227	0.05%
2021/03/09	5	40.80	0	0.00	40.80	5	28,202	0.02%
2021/03/08	8	41.92	12	42.03	41.60	-4	28,620	-0.01%
2021/03/05	37	41.00	3	41.10	40.85	34	29,173	0.12%
2021/03/04	10	42.39	1	42.45	42.00	9	29,757	0.03%
2021/03/03	29	42.52	9	42.42	42.45	20	29,771	0.07%
2021/03/02	27	44.10	22	45.15	43.20	5	29,757	0.02%
2021/02/26	50	45.39	19	45.52	44.80	31	29,441	0.11%
2021/02/25	33	45.79	139	45.15	46.50	-106	28,947	-0.37%	大賣/鉅額交易
2021/02/24	10	43.98	13	43.73	42.90	-3	28,334	-0.01%
2021/02/23	7	43.64	23	43.88	43.40	-16	28,170	-0.06%
2021/02/22	38	43.50	72.2	44.00	43.50	-34.2	27,996	-0.12%
2021/02/19	17	42.80	47.1	43.17	43.25	-30.1	27,507	-0.11%
2021/02/18	3	42.35	12	42.34	42.45	-9	27,405	-0.03%
2021/02/17	7	40.54	6	41.03	40.90	1	27,170	0.00%
2021/02/05	17	38.68	0	0.00	38.65	17	26,937	0.06%
2021/02/04	2	39.00	0	0.00	38.95	2	26,891	0.01%
2021/02/03	3	39.30	0	0.00	39.40	3	26,883	0.01%
2021/02/02	10	39.70	1	39.70	39.70	9	26,830	0.03%
2021/02/01	4	39.13	0	0.00	39.00	4	26,794	0.01%
2021/01/29	9	40.06	15	40.11	40.00	-6	26,700	-0.02%
2021/01/28	14	40.74	15	40.97	41.00	-1	26,567	0.00%
2021/01/27	17	41.32	26	41.98	41.45	-9	26,466	-0.03%
2021/01/26	1	39.85	4	39.90	40.20	-3	25,920	-0.01%
2021/01/25	2	40.28	3	40.57	40.40	-1	25,874	0.00%
2021/01/22	13	40.15	9	39.73	40.45	4	25,767	0.02%
2021/01/21	18.2	38.76	12	38.91	38.35	6.2	25,526	0.02%
2021/01/20	50	41.47	21	39.60	39.20	29	25,271	0.11%
2021/01/19	9	43.38	0	0.00	42.95	9	24,844	0.04%
2021/01/18	40	42.99	3	42.93	43.45	37	24,675	0.15%
2021/01/15	58	44.39	126.1	44.79	43.85	-68.1	24,390	-0.28%	大賣/
2021/01/14	28	43.50	16	43.66	43.35	12	23,214	0.05%
2021/01/13	13	43.17	41	43.03	43.20	-28	22,781	-0.12%
2021/01/12	16	42.11	3	41.92	41.90	13	22,334	0.06%
2021/01/11	15	42.65	30	42.88	42.95	-15	22,159	-0.07%
2021/01/08	36	42.46	4	42.36	42.00	32	22,102	0.14%
2021/01/07	13	42.30	9	42.42	42.00	4	22,321	0.02%
2021/01/06	13	41.87	6	41.98	41.55	7	22,178	0.03%
2021/01/05	3	41.85	8	41.99	42.25	-5	21,936	-0.02%
2021/01/04	12	42.27	10	42.42	41.80	2	21,825	0.01%
2020/12/31	14	42.98	10	43.46	42.80	4	21,588	0.02%
2020/12/30	23	43.93	27	44.12	43.65	-4	21,398	-0.02%
2020/12/29	22	43.89	55	44.11	43.90	-33	21,047	-0.16%
2020/12/28	22	41.48	3	42.50	42.65	19	20,134	0.09%
2020/12/25	5	42.26	3	41.68	41.70	2	19,751	0.01%
2020/12/24	2	42.43	1	42.75	42.20	1	19,574	0.01%
2020/12/23	15	42.70	7	42.64	42.60	8	19,383	0.04%
2020/12/22	28	43.03	25	43.21	41.80	3	19,094	0.02%
2020/12/21	14	40.91	9	41.00	41.50	5	18,269	0.03%
2020/12/18	4	41.21	5	41.23	41.10	-1	18,105	-0.01%
2020/12/17	19	41.13	22	41.18	41.10	-3	17,956	-0.02%
2020/12/16	8	42.54	14	42.81	42.50	-6	17,643	-0.03%
2020/12/15	27	42.30	21	43.17	41.60	6	17,424	0.03%
2020/12/14	62	43.67	5	43.40	43.40	57	17,103	0.33%
2020/12/11	28	43.84	21	44.76	44.25	7	16,861	0.04%
2020/12/10	33	44.91	21	44.99	44.05	12	15,993	0.08%
2020/12/09	185	46.91	140	47.48	45.70	45	15,207	0.30%	大買/大賣/
2020/12/08	53	44.72	43	45.52	45.70	10	13,020	0.08%
2020/12/07	54	43.83	39	43.90	43.05	15	11,934	0.13%
2020/12/04	168	42.90	136.3	43.82	44.30	31.7	11,044	0.29%	大買/大賣/
2020/12/03	11	40.20	45	42.16	42.55	-34	8,896	-0.38%
2020/12/02	10	39.20	60	38.98	38.70	-50	8,094	-0.62%
2020/12/01	24	38.70	39	38.58	38.70	-15	7,662	-0.20%
2020/11/30	15	38.60	34	38.13	37.75	-19	7,067	-0.27%
2020/11/27	3	36.07	0	0.00	36.20	3	6,504	0.05%
2020/11/26	9	36.42	14	36.22	36.25	-5	6,560	-0.08%
2020/11/25	0	0.00	11	35.30	35.25	-11	6,471	-0.17%
2020/11/24	12	36.04	3	35.85	35.40	9	6,440	0.14%
2020/11/23	14	35.61	6	35.37	35.95	8	6,216	0.13%
2020/11/20	0	0.00	10	34.25	34.35	-10	5,793	-0.17%
2020/11/19	0	0.00	2	34.08	33.85	-2	5,733	-0.03%
2020/11/17	2	33.95	2	34.05	33.50	0	5,675	0.00%
2020/11/16	10	33.14	2	33.10	33.15	8	5,760	0.14%
2020/11/13	0	0.00	12	32.80	32.80	-12	5,827	-0.21%
2020/11/12	0	0.00	1	32.70	32.55	-1	6,027	-0.02%
2020/11/06	2	32.70	2	33.10	32.40	0	6,308	0.00%
2020/11/05	0	0.00	5	32.80	32.70	-5	6,374	-0.08%
2020/11/04	2	32.60	3	32.70	32.60	-1	6,454	-0.02%
2020/11/02	6	32.65	10	32.11	32.50	-4	6,846	-0.06%
2020/10/30	53	32.13	2	32.05	31.65	51	6,946	0.73%
2020/10/29	9	32.33	6	32.13	32.35	3	7,069	0.04%
2020/10/28	0	0.00	1	33.05	32.85	-1	7,182	-0.01%
2020/10/27	1	33.20	0.1	33.40	33.40	0.9	7,980	0.01%
2020/10/26	2	33.63	0	0.00	33.55	2	8,108	0.02%
2020/10/23	0	0.00	5	33.90	33.90	-5	8,170	-0.06%
2020/10/22	7	34.60	0	0.00	34.20	7	8,650	0.08%
2020/10/21	0	0.00	15	34.18	34.00	-15	8,799	-0.17%
2020/10/20	2	34.28	2	34.20	34.10	0	8,904	0.00%
2020/10/19	3	34.62	3	34.55	34.50	0	8,956	0.00%
2020/10/16	10	35.17	7	35.04	34.50	3	8,991	0.03%
2020/10/15	47	35.70	6	35.47	35.60	41	8,927	0.46%
2020/10/14	1	34.15	5	33.90	34.25	-4	8,613	-0.05%
2020/10/12	4	33.55	8	33.70	33.50	-4	8,986	-0.04%
2020/10/08	2	34.20	0	0.00	34.20	2	9,028	0.02%
2020/09/30	1	33.90	1	34.00	34.15	0	9,459	0.00%
2020/09/29	6	33.75	1	34.20	33.75	5	9,617	0.05%
2020/09/28	1	34.15	3	34.18	33.90	-2	9,959	-0.02%
2020/09/25	8	32.71	6	33.22	33.25	2	10,610	0.02%
2020/09/24	1	33.80	5	34.05	33.35	-4	11,107	-0.04%
2020/09/22	0	0.00	1	34.45	34.55	-1	11,169	-0.01%
2020/09/17	1	36.05	14	36.05	36.10	-13	11,111	-0.12%
2020/09/16	5	35.76	5	35.67	35.45	0	10,976	0.00%
2020/09/15	1	35.60	0	0.00	35.30	1	10,937	0.01%
2020/09/14	1	35.05	1	35.30	35.10	0	11,011	0.00%
2020/09/09	10	35.75	1	35.65	35.90	9	11,088	0.08%
2020/09/08	0	0.00	1	35.20	35.25	-1	11,062	-0.01%
2020/09/07	4	35.94	1	36.60	35.50	3	11,222	0.03%
2020/09/04	0	0.00	3	35.87	36.00	-3	10,950	-0.03%
2020/09/03	3	35.52	13	35.87	35.35	-10	10,853	-0.09%
2020/09/02	12	35.01	0	0.00	35.60	12	10,878	0.11%
2020/09/01	2	34.90	23	34.65	34.85	-21	11,131	-0.19%
2020/08/31	0	0.00	29	34.87	34.80	-29	10,967	-0.26%
2020/08/28	8	34.28	0	0.00	34.40	8	10,840	0.07%
2020/08/27	4	34.11	9	34.66	35.15	-5	10,857	-0.05%
2020/08/26	0	0.00	10	33.90	33.90	-10	10,986	-0.09%
2020/08/25	12	33.81	0	0.00	33.60	12	11,005	0.11%
2020/08/24	0	0.00	0.1	33.50	33.45	-0.1	11,001	0.00%
2020/08/21	2	33.40	0	0.00	33.65	2	11,014	0.02%
2020/08/20	28	33.87	67	33.35	33.00	-39	11,012	-0.35%
2020/08/19	17	35.77	2	36.13	35.65	15	10,851	0.14%
2020/08/18	25	36.82	0	0.00	36.45	25	10,844	0.23%
2020/08/17	1	36.90	41	36.61	36.85	-40	10,705	-0.37%
2020/08/14	10	35.40	2	35.25	35.40	8	10,541	0.08%
2020/08/13	20	35.65	38	35.86	35.20	-18	10,583	-0.17%
2020/08/12	11	35.55	0	0.00	35.55	11	10,578	0.10%
2020/08/11	11	35.85	0	0.00	35.40	11	10,619	0.10%
2020/08/10	14	35.43	0	0.00	35.20	14	10,633	0.13%
2020/08/07	13	36.40	10	35.70	35.75	3	10,730	0.03%
2020/08/06	13	37.01	3	37.40	37.45	10	10,749	0.09%
2020/08/05	44	37.21	8	37.02	36.90	36	10,688	0.34%
2020/08/04	0	0.00	1	36.80	37.10	-1	10,597	-0.01%
2020/08/03	43	36.91	0	0.00	36.85	43	10,564	0.41%
2020/07/31	67	37.10	274	37.03	37.15	-207	10,441	-1.98%	大賣/鉅額交易
2020/07/30	214	36.24	0	0.00	36.35	214	9,654	2.22%	大買/鉅額交易
2020/07/29	5	35.50	0	0.00	35.50	5	9,631	0.05%
2020/07/28	20	36.13	40	36.60	35.65	-20	9,736	-0.21%
2020/07/24	4	34.40	2	34.28	34.25	2	9,370	0.02%
2020/07/22	20	35.05	0	0.00	35.05	20	9,487	0.21%
2020/07/17	5	35.90	3	35.30	34.85	2	9,443	0.02%
2020/07/16	48	35.12	23	35.24	35.60	25	9,483	0.26%
2020/07/15	0	0.00	7	33.97	34.20	-7	9,227	-0.08%
2020/07/14	5	34.25	5	33.50	33.50	0	9,231	0.00%
2020/07/13	1	34.35	76	34.37	34.30	-75	9,247	-0.81%
2020/07/10	25	35.76	12	36.00	35.55	13	9,270	0.14%
2020/07/09	4	36.85	0	0.00	36.70	4	9,162	0.04%
2020/07/08	0	0.00	10	36.96	37.20	-10	9,011	-0.11%
2020/07/07	33	37.25	3	37.57	37.00	30	8,909	0.34%
2020/07/06	15	38.67	5	38.50	38.55	10	8,697	0.11%
2020/07/03	21	35.22	94	35.58	36.45	-73	8,188	-0.89%
2020/07/02	1	34.00	3	34.30	34.20	-2	7,697	-0.03%
2020/07/01	15	33.90	5	33.80	33.80	10	7,699	0.13%
2020/06/30	5	33.40	5	33.40	33.40	0	7,723	0.00%
2020/06/29	3	33.05	0	0.00	33.00	3	7,759	0.04%
2020/06/19	1	34.15	1.1	34.02	33.60	-0.1	8,082	0.00%
2020/06/16	0	0.00	17	33.63	33.95	-17	8,149	-0.21%
2020/06/15	2	33.73	1	33.80	33.30	1	8,200	0.01%
2020/06/12	20	34.04	28	33.98	34.15	-8	8,265	-0.10%
2020/06/11	10	33.34	0	0.00	32.75	10	8,149	0.12%
2020/06/10	23	33.62	9	33.65	33.70	14	8,183	0.17%
2020/06/09	41	34.07	13	34.37	33.90	28	8,370	0.33%
2020/06/08	10	35.01	33	34.86	34.85	-23	8,405	-0.27%
2020/06/05	0	0.00	9	33.87	33.90	-9	8,023	-0.11%
2020/06/04	11	33.63	2	33.58	33.60	9	8,147	0.11%
2020/06/03	17	34.34	8	34.19	34.15	9	8,189	0.11%
2020/06/02	3	34.43	11	34.52	34.55	-8	8,115	-0.10%
2020/06/01	10	32.80	20	33.25	33.60	-10	7,927	-0.13%
2020/05/29	3	32.98	0	0.00	32.75	3	7,968	0.04%
2020/05/28	2	33.38	1	33.25	33.10	1	8,140	0.01%
2020/05/27	10	33.33	0	0.00	33.20	10	8,364	0.12%
2020/05/26	0	0.00	1	34.10	33.50	-1	8,744	-0.01%
2020/05/25	3	32.87	27	33.66	33.70	-24	8,973	-0.27%
2020/05/22	20	32.63	1	33.30	32.60	19	8,967	0.21%
2020/05/21	2	33.83	2	33.70	33.65	0	8,967	0.00%
2020/05/20	6	33.53	16	33.41	33.55	-10	9,054	-0.11%
2020/05/19	10	32.85	0	0.00	33.20	10	9,104	0.11%
2020/05/18	0	0.00	1	33.15	32.40	-1	9,309	-0.01%
2020/05/15	3	33.80	0	0.00	33.45	3	9,366	0.03%
2020/05/14	2	33.70	0	0.00	33.70	2	9,582	0.02%
2020/05/13	10	34.10	12	34.15	34.40	-2	9,598	-0.02%
2020/05/12	5	33.47	17	33.89	33.40	-12	9,448	-0.13%
2020/05/11	0	0.00	21	33.01	33.05	-21	9,464	-0.22%
2020/05/08	22	33.23	2	33.30	32.70	20	9,395	0.21%
2020/05/07	0	0.00	2	32.78	32.70	-2	9,277	-0.02%
2020/05/06	1	32.75	2	32.70	32.35	-1	9,233	-0.01%
2020/05/05	4	32.46	17	33.01	32.55	-13	9,207	-0.14%
2020/05/04	15	32.57	8	32.94	32.85	7	9,141	0.08%
2020/04/30	13	31.82	25	32.61	32.70	-12	8,989	-0.13%
2020/04/29	5	30.88	4	30.99	30.90	1	8,825	0.01%
2020/04/28	11	31.01	26	31.00	30.95	-15	8,819	-0.17%
2020/04/27	20	30.53	59	30.58	30.70	-39	8,850	-0.44%
2020/04/24	1	29.50	0	0.00	29.40	1	8,714	0.01%
2020/04/23	0	0.00	1	29.50	29.30	-1	8,710	-0.01%
2020/04/21	4	29.33	2	29.03	28.75	2	8,808	0.02%
2020/04/20	1	28.90	1	28.55	29.00	0	8,715	0.00%
2020/04/17	3	29.20	5	29.70	28.80	-2	8,765	-0.02%
2020/04/16	16	28.97	25	28.86	29.10	-9	8,703	-0.10%
2020/04/15	30	29.12	11	29.25	29.05	19	8,664	0.22%
2020/04/14	1	28.65	7	28.65	28.65	-6	8,655	-0.07%
2020/04/10	20	28.43	1	28.45	28.30	19	8,761	0.22%
2020/04/09	2	28.65	22	29.00	28.45	-20	9,015	-0.22%
2020/04/08	33	28.25	31	28.84	28.90	2	9,001	0.02%
2020/04/07	0	0.00	4	27.29	27.30	-4	8,905	-0.04%
2020/04/01	0	0.00	1	26.15	26.15	-1	9,526	-0.01%
2020/03/31	0	0.00	1	25.90	25.95	-1	9,491	-0.01%
2020/03/27	2	25.95	5	26.00	25.60	-3	9,646	-0.03%
2020/03/26	13	25.93	10	26.00	26.05	3	9,570	0.03%
2020/03/25	1	25.75	6	26.10	26.00	-5	9,519	-0.05%
2020/03/24	10	23.75	1	24.05	23.90	9	9,452	0.10%
2020/03/23	1	22.55	0	0.00	22.60	1	9,873	0.01%
2020/03/20	11	24.13	2	24.50	24.30	9	10,014	0.09%
2020/03/19	23	24.05	1	22.60	22.55	22	10,038	0.22%
2020/03/18	3	25.70	1	26.20	25.05	2	10,011	0.02%
2020/03/17	5	25.24	0	0.00	25.05	5	10,270	0.05%
2020/03/16	16	27.64	0	0.00	26.45	16	10,196	0.16%
2020/03/13	27	27.49	10	27.45	27.90	17	10,206	0.17%
2020/03/12	11	30.30	6	31.80	30.20	5	10,016	0.05%
2020/03/10	4	32.63	8	32.04	33.05	-4	10,412	-0.04%
2020/03/09	12	33.08	0	0.00	33.00	12	10,701	0.11%
2020/03/06	5	34.90	7	34.74	34.75	-2	10,583	-0.02%
2020/03/05	1	35.60	12	35.41	35.20	-11	10,574	-0.10%
2020/03/04	14	34.99	1	34.90	34.85	13	10,516	0.12%
2020/03/03	15	36.40	8	35.73	35.15	7	10,472	0.07%
2020/03/02	11	34.25	17	35.30	35.50	-6	10,424	-0.06%
2020/02/27	23	36.11	12	35.03	34.15	11	10,167	0.11%
2020/02/26	2	35.90	39	35.80	36.00	-37	9,735	-0.38%
2020/02/25	3	35.05	3	34.55	35.15	0	9,448	0.00%
2020/02/24	0	0.00	4	34.88	35.00	-4	9,393	-0.04%
2020/02/21	7	35.14	8	35.15	35.40	-1	9,348	-0.01%
2020/02/20	2	35.05	13	35.36	35.00	-11	9,230	-0.12%
2020/02/19	19	35.23	8	35.42	35.30	11	9,113	0.12%
2020/02/18	6	34.98	10	34.65	34.65	-4	8,882	-0.05%
2020/02/17	26	34.95	28	34.95	34.65	-2	8,773	-0.02%
2020/02/14	9	34.09	26	34.11	34.00	-17	8,475	-0.20%
2020/02/13	2	33.70	10	33.63	33.50	-8	8,308	-0.10%
2020/02/12	5	33.75	3	33.73	33.60	2	8,348	0.02%
2020/02/11	10	32.23	0	0.00	32.20	10	8,274	0.12%
2020/02/10	6	31.47	5	31.60	31.60	1	8,344	0.01%
2020/02/07	4	32.20	0	0.00	31.85	4	8,493	0.05%
2020/02/05	2	31.80	0	0.00	31.80	2	8,800	0.02%
2020/02/04	3	31.73	3	31.83	32.10	0	8,800	0.00%
2020/02/03	5	29.60	13	30.61	31.20	-8	8,871	-0.09%
2020/01/31	11	32.85	2	32.40	32.50	9	8,827	0.10%
2020/01/30	17	32.34	10	33.00	32.25	7	9,107	0.08%
2020/01/20	0	0.00	24	35.76	35.80	-24	9,084	-0.26%
2020/01/17	0	0.00	37	35.45	35.45	-37	9,265	-0.40%
2020/01/16	10	35.60	5	35.55	35.45	5	9,526	0.05%
2020/01/15	24	35.73	10	35.95	35.55	14	9,835	0.14%
2020/01/14	20	35.55	2	35.40	35.40	18	9,947	0.18%
2020/01/13	2	35.10	14	34.93	35.15	-12	10,704	-0.11%
2020/01/10	17	34.19	0	0.00	34.15	17	11,060	0.15%
2020/01/09	1	34.30	0	0.00	34.30	1	11,048	0.01%
2020/01/08	18	34.36	0	0.00	34.00	18	11,063	0.16%
2020/01/07	1	35.45	10	34.95	34.80	-9	11,090	-0.08%
2020/01/06	7	35.24	4	35.65	35.20	3	11,228	0.03%
2020/01/03	10	36.15	3	37.22	36.25	7	11,149	0.06%
2020/01/02	1	36.90	2	36.93	36.90	-1	10,906	-0.01%
2019/12/31	1	36.35	6	36.86	36.35	-5	10,825	-0.05%
2019/12/30	11	37.29	12	37.33	37.10	-1	10,750	-0.01%
2019/12/27	9	36.59	45	37.04	37.30	-36	10,473	-0.34%
2019/12/26	0	0.00	1	36.10	35.80	-1	10,121	-0.01%
2019/12/25	1	36.20	6	36.35	36.10	-5	10,177	-0.05%
2019/12/24	32	35.80	4	35.84	35.80	28	10,039	0.28%
2019/12/23	6	36.06	5	36.10	36.10	1	10,132	0.01%
2019/12/20	2	35.98	2	36.03	35.90	0	10,247	0.00%
2019/12/19	2	35.83	29	35.80	35.90	-27	10,473	-0.26%
2019/12/18	59	36.93	37	36.77	36.30	22	10,454	0.21%
2019/12/17	6	36.34	4	36.38	36.60	2	10,055	0.02%
2019/12/16	1	36.40	0	0.00	36.05	1	10,068	0.01%
2019/12/13	31	35.65	1	35.60	35.60	30	9,918	0.30%
2019/12/12	26	36.48	47	36.44	35.50	-21	9,803	-0.21%
2019/12/10	12	35.74	4	35.70	35.75	8	9,363	0.09%
2019/12/09	5	35.30	15	35.43	35.30	-10	9,240	-0.11%
2019/12/06	16	35.66	29	35.44	35.55	-13	9,233	-0.14%
2019/12/05	84	35.48	109	35.44	35.25	-25	9,090	-0.28%	大賣/
2019/12/04	14	34.66	53	34.79	34.85	-39	8,701	-0.45%
2019/12/03	0	0.00	30	33.15	33.10	-30	8,310	-0.36%
2019/12/02	22	33.04	50	32.88	33.05	-28	8,328	-0.34%
2019/11/29	8	33.48	0	0.00	33.45	8	8,386	0.10%
2019/11/28	32	34.06	1	33.75	33.80	31	8,410	0.37%
2019/11/27	6	34.11	21	33.84	34.10	-15	8,529	-0.18%
2019/11/26	1	33.15	1	33.24	33.35	0	8,500	0.00%
2019/11/25	3	33.20	68	33.07	33.05	-65	8,682	-0.75%
2019/11/22	3	33.22	5	33.20	33.05	-2	8,719	-0.02%
2019/11/21	13	32.95	2	33.13	33.25	11	8,766	0.13%
2019/11/20	4	33.24	1	33.15	33.15	3	8,779	0.03%
2019/11/18	0	0.00	5	33.35	33.35	-5	8,874	-0.06%
2019/11/15	25	33.18	0	0.00	33.00	25	8,970	0.28%
2019/11/14	3	32.90	0	0.00	33.00	3	9,074	0.03%
2019/11/13	2	33.65	0	0.00	33.25	2	9,090	0.02%
2019/11/11	60	33.22	0	0.00	33.00	60	9,114	0.66%
2019/11/08	2	34.35	3	34.30	34.30	-1	9,043	-0.01%
2019/11/07	34.1	35.20	0	0.00	35.05	34.1	9,033	0.38%
2019/11/06	25	36.55	2	36.53	35.75	23	9,078	0.25%
2019/11/05	6	36.15	8	36.58	36.00	-2	8,993	-0.02%
2019/11/04	21	36.00	5	36.33	35.80	16	8,863	0.18%
2019/11/01	0	0.00	13	35.50	35.70	-13	8,740	-0.15%
2019/10/31	0	0.00	10	35.24	35.05	-10	8,780	-0.11%
2019/10/30	2	35.80	16.3	35.83	35.80	-14.3	8,690	-0.16%
2019/10/29	13	36.34	37	36.17	36.05	-24	8,683	-0.28%
2019/10/28	9	35.64	1	35.65	35.60	8	8,555	0.09%
2019/10/25	30	36.18	22	36.13	35.50	8	8,580	0.09%
2019/10/24	8	36.69	36	36.57	36.70	-28	8,427	-0.33%
2019/10/23	26	36.49	33	36.48	36.35	-7	8,296	-0.08%
2019/10/22	22	36.17	25	36.02	36.15	-3	8,261	-0.04%
2019/10/21	12	36.18	102	36.16	36.30	-90	8,106	-1.11%	大賣/
2019/10/18	8	34.26	27	34.38	34.80	-19	7,458	-0.25%
2019/10/17	9	33.51	2	33.43	33.45	7	7,237	0.10%
2019/10/16	21	33.90	4	33.29	33.20	17	7,345	0.23%
2019/10/15	11	33.92	3	33.48	33.40	8	7,326	0.11%
2019/10/14	24	33.90	11	34.13	33.75	13	7,233	0.18%
2019/10/08	1	32.90	6	32.78	32.90	-5	7,118	-0.07%
2019/10/07	8	33.97	2	33.45	33.45	6	7,175	0.08%
2019/10/04	0	0.00	23	34.23	33.85	-23	7,280	-0.32%
2019/10/03	0	0.00	3	34.02	34.10	-3	7,323	-0.04%
2019/10/02	1	34.00	0	0.00	33.90	1	7,419	0.01%
2019/10/01	0	0.00	10	34.02	34.60	-10	7,428	-0.13%
2019/09/27	4	33.79	9	34.09	33.65	-5	7,471	-0.07%
2019/09/26	43	34.52	8	34.50	34.10	35	7,535	0.46%
2019/09/25	7	34.44	3	34.45	34.50	4	7,686	0.05%
2019/09/24	27	34.25	17	34.51	34.15	10	7,755	0.13%
2019/09/23	1	33.70	8.1	33.69	33.75	-7.1	7,525	-0.10%
2019/09/20	9	33.61	1	33.45	33.45	8	7,554	0.11%
2019/09/19	3	33.42	11	33.02	33.50	-8	7,653	-0.10%
2019/09/18	2	32.68	2	32.58	32.55	0	7,571	0.00%
2019/09/17	1	32.40	2	32.48	32.50	-1	7,640	-0.01%
2019/09/16	4	32.34	2	32.23	32.20	2	7,696	0.03%
2019/09/12	2	32.23	2	32.28	32.20	0	7,842	0.00%
2019/09/11	2	31.98	2	31.95	31.90	0	7,914	0.00%
2019/09/10	10	32.04	4	31.86	31.90	6	8,037	0.07%
2019/09/09	2	32.58	3	32.38	32.35	-1	8,377	-0.01%
2019/09/06	3	33.17	5	33.19	32.90	-2	8,430	-0.02%
2019/09/05	1	33.05	1	33.00	32.90	0	8,426	0.00%
2019/09/04	0	0.00	15	32.82	32.85	-15	8,683	-0.17%
2019/09/03	0	0.00	3	32.90	32.50	-3	8,754	-0.03%
2019/08/30	12	32.72	11	32.87	32.10	1	8,713	0.01%
2019/08/29	10	32.22	4	32.15	32.30	6	8,640	0.07%
2019/08/28	9	32.16	3	32.53	32.55	6	8,568	0.07%
2019/08/27	4	31.69	1	31.60	31.40	3	8,406	0.04%
2019/08/26	13	31.67	50	31.61	31.50	-37	8,466	-0.44%
2019/08/21	1	33.00	1	32.85	32.70	0	8,500	0.00%
2019/08/20	7	33.08	0	0.00	32.90	7	8,487	0.08%
2019/08/19	10	33.48	11	33.38	33.40	-1	8,459	-0.01%
2019/08/16	1	32.20	1	32.60	32.50	0	8,412	0.00%
2019/08/15	21	31.79	1	31.75	31.85	20	8,490	0.24%
2019/08/14	1	33.10	1	32.55	32.50	0	8,552	0.00%
2019/08/13	2	32.58	2	32.53	32.50	0	8,640	0.00%
2019/08/12	31	32.43	2	32.45	32.45	29	8,721	0.33%
2019/08/08	49	32.97	11	33.01	32.85	38	8,736	0.43%
2019/08/07	2	33.95	3	33.62	33.20	-1	8,803	-0.01%
2019/08/06	12	33.48	3	33.97	34.15	9	8,983	0.10%
2019/08/05	14	34.18	1	33.85	33.85	13	9,305	0.14%
2019/08/02	66	34.67	33	34.53	34.55	33	9,570	0.34%
2019/08/01	2	35.93	1	35.80	35.75	1	9,723	0.01%
2019/07/31	6	35.78	2	36.05	36.20	4	9,932	0.04%
2019/07/30	20	36.23	33	35.67	35.60	-13	9,958	-0.13%
2019/07/29	7	37.28	29	37.31	37.05	-22	9,899	-0.22%
2019/07/26	37	36.94	19	36.97	37.00	18	9,916	0.18%
2019/07/25	9	36.59	32	36.78	36.90	-23	9,947	-0.23%
2019/07/24	32	37.01	23	37.14	36.80	9	10,024	0.09%
2019/07/23	5	36.53	4	36.29	36.10	1	10,242	0.01%
2019/07/22	15	36.45	25	36.55	36.50	-10	10,750	-0.09%
2019/07/19	12	35.40	65	35.37	36.05	-53	11,077	-0.48%
2019/07/18	9	34.56	1	35.40	34.50	8	11,053	0.07%
2019/07/17	1	35.95	1	35.60	35.65	0	11,077	0.00%
2019/07/16	1	36.15	1	35.85	35.90	0	11,708	0.00%
2019/07/15	3	35.60	9	35.88	35.70	-6	11,875	-0.05%
2019/07/12	7	35.71	4	35.60	35.40	3	12,082	0.02%
2019/07/11	6	35.83	11	36.00	35.60	-5	12,129	-0.04%
2019/07/10	1	37.45	1	37.45	37.60	0	12,100	0.00%
2019/07/09	13	37.63	0	0.00	37.40	13	12,054	0.11%
2019/07/08	11	38.15	27	38.14	38.05	-16	12,117	-0.13%
2019/07/05	23	37.65	1	37.70	37.80	22	12,158	0.18%
2019/07/04	1	37.25	11	37.19	37.55	-10	12,166	-0.08%
2019/07/03	11	36.89	2	36.95	36.90	9	12,483	0.07%
2019/07/02	17	36.97	19	37.39	37.10	-2	12,517	-0.02%
2019/07/01	37	36.09	51	36.34	36.45	-14	12,550	-0.11%
2019/06/28	0	0.00	8	35.25	35.35	-8	12,808	-0.06%
2019/06/27	1	35.00	1	35.25	35.15	0	13,119	0.00%
2019/06/26	64	34.42	45	34.49	34.70	19	13,074	0.15%
2019/06/25	1	36.15	3	35.80	35.30	-2	13,030	-0.02%
2019/06/24	1	35.25	5	35.60	36.00	-4	12,960	-0.03%
2019/06/21	3	35.70	12	35.65	35.05	-9	12,923	-0.07%
2019/06/20	7	36.01	20	35.89	35.70	-13	12,880	-0.10%
2019/06/19	3	35.60	31	35.44	35.55	-28	12,826	-0.22%
2019/06/18	1	35.15	1	35.80	35.05	0	12,825	0.00%
2019/06/17	26	35.54	20	35.72	35.50	6	12,844	0.05%
2019/06/14	4	34.81	3	34.43	34.40	1	12,517	0.01%
2019/06/13	10	34.00	10	34.20	34.25	0	12,543	0.00%
2019/06/12	106	35.31	116	34.93	34.60	-10	12,564	-0.08%	大買/大賣/
2019/06/11	14	34.01	15	34.03	34.05	-1	12,406	-0.01%
2019/06/06	3	33.13	2	32.85	32.80	1	12,525	0.01%
2019/06/05	1	33.40	1	33.35	33.10	0	12,542	0.00%
2019/06/04	1	33.40	1	33.25	33.50	0	12,606	0.00%
2019/05/31	3	33.65	0	0.00	33.50	3	13,007	0.02%
2019/05/29	14	32.30	0	0.00	32.30	14	13,289	0.11%
2019/05/28	1	32.75	3	32.85	32.95	-2	13,695	-0.01%
2019/05/23	3	33.05	0	0.00	33.30	3	14,617	0.02%
2019/05/22	5	34.05	2	34.30	33.90	3	14,824	0.02%
2019/05/21	8	33.31	0	0.00	33.90	8	15,197	0.05%
2019/05/20	12	33.89	1	32.85	33.05	11	15,278	0.07%
2019/05/17	26	34.37	0	0.00	33.80	26	15,570	0.17%
2019/05/16	18	34.94	20	34.64	33.80	-2	15,910	-0.01%
2019/05/15	14	35.19	19	35.02	34.90	-5	16,886	-0.03%
2019/05/14	10	32.20	0	0.00	35.25	10	17,494	0.06%
2019/05/13	59	34.97	8	35.76	33.80	51	17,719	0.29%
2019/05/10	52	37.20	19	37.53	36.60	33	17,580	0.19%
2019/05/09	13	37.99	0	0.00	37.25	13	17,423	0.07%
2019/05/08	4	38.80	2	38.85	38.90	2	17,313	0.01%
2019/05/07	7	38.57	1	38.50	38.40	6	17,407	0.03%
2019/05/06	26	38.36	32	38.34	38.15	-6	17,976	-0.03%
2019/05/03	22	39.42	27	39.46	39.35	-5	17,943	-0.03%
2019/05/02	3	38.97	0	0.00	38.90	3	17,968	0.02%
2019/04/30	31	38.60	30	38.87	39.05	1	18,100	0.01%
2019/04/29	16	39.12	11	38.75	38.55	5	17,988	0.03%
2019/04/26	36	40.75	43	40.69	41.15	-7	17,730	-0.04%
2019/04/25	10	39.70	25	40.43	40.55	-15	17,250	-0.09%
2019/04/24	1	39.50	0	0.00	39.40	1	16,889	0.01%
2019/04/23	10	39.08	10	39.50	39.00	0	16,911	0.00%
2019/04/22	17	40.17	39	40.80	39.25	-22	17,008	-0.13%
2019/04/19	1	38.25	0	0.00	39.00	1	16,563	0.01%
2019/04/18	12	38.08	7	39.10	37.85	5	16,598	0.03%
2019/04/16	16	37.58	16	38.00	38.05	0	16,677	0.00%
2019/04/15	0	0.00	5	37.45	37.30	-5	16,926	-0.03%
2019/04/12	27	37.43	18	37.25	37.25	9	17,317	0.05%
2019/04/11	7	38.59	0	0.00	38.10	7	17,415	0.04%
2019/04/09	2	40.10	7	40.17	39.60	-5	17,404	-0.03%
2019/04/08	0	0.00	2	39.95	39.30	-2	17,317	-0.01%
2019/04/03	8	39.44	11	39.37	39.20	-3	17,378	-0.02%
2019/04/02	14	38.63	41	38.99	39.45	-27	17,400	-0.16%
2019/04/01	0	0.00	8	38.10	37.90	-8	17,263	-0.05%
2019/03/26	0	0.00	1	37.20	36.90	-1	19,704	-0.01%
2019/03/25	1	36.60	1	36.60	36.70	0	20,382	0.00%
2019/03/21	2	36.95	7	36.75	36.75	-5	20,876	-0.02%
2019/03/19	1	36.60	1	36.55	36.45	0	21,697	0.00%
2019/03/18	7	36.18	1	36.25	36.25	6	22,043	0.03%
2019/03/15	6	36.79	4	36.95	36.70	2	22,301	0.01%
2019/03/14	25	36.89	3	36.48	36.45	22	22,583	0.10%
2019/03/13	3	37.13	11	37.05	37.10	-8	23,091	-0.03%
2019/03/12	14.6	37.70	8	37.44	37.35	6.6	23,411	0.03%
2019/03/11	11	37.41	12	37.40	37.30	-1	23,766	0.00%
2019/03/08	11	36.78	4	36.69	37.25	7	24,548	0.03%
2019/03/07	23	37.77	7	37.36	37.05	16	25,184	0.06%
2019/03/06	8	39.19	6	38.79	38.65	2	26,262	0.01%
2019/03/05	3	38.62	2	38.60	38.60	1	27,112	0.00%
2019/03/04	0.1	38.95	1	39.25	38.95	-0.9	28,054	0.00%
2019/02/27	12.2	39.34	10	39.47	39.50	2.2	28,110	0.01%
2019/02/26	4	39.08	11	39.10	38.60	-7	28,202	-0.02%
2019/02/25	8	37.78	8	37.98	37.80	0	28,383	0.00%
2019/02/22	1	39.00	0	0.00	38.75	1	29,437	0.00%
2019/02/21	16	39.27	19	38.93	39.40	-3	29,463	-0.01%
2019/02/20	42	40.63	11	40.75	39.50	31	29,489	0.11%
2019/02/19	11	39.20	17	39.29	39.50	-6	29,660	-0.02%
2019/02/18	7	39.92	12	39.88	39.20	-5	30,192	-0.02%
2019/02/15	13	39.56	25	39.01	38.80	-12	30,612	-0.04%
2019/02/14	36	39.83	27	40.21	39.80	9	30,775	0.03%
2019/02/13	5	35.60	88	38.41	38.75	-83	30,306	-0.27%
2019/02/12	6	35.46	2	35.38	35.25	4	30,182	0.01%
2019/02/11	6	34.22	5	34.35	34.35	1	31,029	0.00%
2019/01/30	1	33.70	1	33.85	33.40	0	31,892	0.00%
2019/01/29	3	33.52	7	33.37	33.40	-4	32,202	-0.01%
2019/01/28	19	34.67	8	34.44	34.25	11	32,566	0.03%
2019/01/25	9	34.36	13	34.19	34.30	-4	33,389	-0.01%
2019/01/24	6	32.48	7	32.62	32.65	-1	34,287	0.00%
2019/01/23	6	32.30	5	32.22	32.25	1	34,578	0.00%
2019/01/22	1	32.60	2	32.55	32.60	-1	34,995	0.00%
2019/01/21	11	32.28	11	32.28	32.20	0	35,430	0.00%
2019/01/18	8	31.70	8	31.83	32.20	0	35,828	0.00%
2019/01/17	3	32.67	3	32.20	32.00	0	36,054	0.00%
2019/01/16	10	32.30	10	32.47	32.60	0	36,365	0.00%
2019/01/15	5	31.91	3	32.10	32.05	2	36,476	0.01%
2019/01/14	11	32.07	5	31.65	31.85	6	36,612	0.02%
2019/01/11	2	33.60	2	33.05	32.95	0	36,713	0.00%
2019/01/10	25	33.96	7	33.89	33.40	18	36,865	0.05%
2019/01/09	4	33.35	5	33.56	33.40	-1	37,074	0.00%
2019/01/08	4	33.25	1	33.40	33.35	3	37,626	0.01%
2019/01/07	6	33.09	8	33.23	33.55	-2	37,762	-0.01%
2019/01/04	4	30.23	4	30.76	31.50	0	38,001	0.00%
2019/01/03	26	33.07	15	32.75	32.00	11	37,814	0.03%
2019/01/02	2	33.80	11	33.69	33.50	-9	38,184	-0.02%
2018/12/28	3	33.38	5	33.46	33.50	-2	38,634	-0.01%
2018/12/27	11	33.93	20.2	33.93	33.50	-9.2	39,107	-0.02%
2018/12/26	11	33.80	12	33.38	32.50	-1	39,032	0.00%
2018/12/25	12.4	33.12	12	33.24	33.40	0.4	39,341	0.00%
2018/12/24	8	34.10	6	33.95	34.40	2	39,312	0.01%
2018/12/22	3	34.35	2	34.43	34.65	1	39,298	0.00%
2018/12/21	23	34.57	20	34.41	35.45	3	39,507	0.01%
2018/12/20	36	34.39	20	33.27	33.60	16	39,119	0.04%
2018/12/19	42	36.45	1	37.45	35.20	41	38,481	0.11%
2018/12/18	18	38.57	3	38.45	37.60	15	38,498	0.04%
2018/12/17	18	40.51	1	40.55	40.50	17	38,648	0.04%
2018/12/14	6	41.14	3	40.90	40.70	3	38,836	0.01%
2018/12/13	20	42.19	23	42.00	42.30	-3	38,818	-0.01%
2018/12/12	17	41.64	15	42.06	41.85	2	38,745	0.01%
2018/12/11	36	41.59	32	41.09	40.55	4	38,901	0.01%
2018/12/10	12	40.67	18	40.79	41.45	-6	39,090	-0.02%
2018/12/07	8	41.04	14	40.85	40.90	-6	39,058	-0.02%
2018/12/06	22	40.58	9	40.38	40.15	13	39,164	0.03%
2018/12/05	15	41.93	10	41.90	41.90	5	39,076	0.01%
2018/12/04	25	43.36	18	43.74	43.20	7	39,419	0.02%
2018/12/03	35	45.22	18	44.35	44.20	17	39,430	0.04%
2018/11/30	4	42.41	3	42.80	43.20	1	38,819	0.00%
2018/11/29	20	41.68	35	41.61	42.50	-15	38,225	-0.04%
2018/11/28	36	39.93	60	40.22	39.85	-24	37,146	-0.06%
2018/11/27	48	39.43	35	39.64	39.40	13	36,504	0.04%
2018/11/26	8	38.13	14	38.13	38.20	-6	35,653	-0.02%
2018/11/23	22	38.36	16	38.11	37.35	6	35,760	0.02%
2018/11/22	15	39.12	24	39.00	38.15	-9	35,578	-0.03%
2018/11/21	69	39.54	70	39.73	39.50	-1	35,256	0.00%
2018/11/20	4	37.59	19	37.49	37.45	-15	34,251	-0.04%
2018/11/19	10	37.13	12	37.36	37.70	-2	34,401	-0.01%
2018/11/16	47	37.85	18	37.66	36.75	29	34,265	0.08%
2018/11/15	25	36.79	21	37.02	37.70	4	33,749	0.01%
2018/11/14	20	37.53	44	37.56	37.00	-24	33,259	-0.07%
2018/11/13	23	37.29	44	37.19	38.35	-21	32,871	-0.06%
2018/11/12	40.1	37.33	35	37.51	37.80	5.1	32,467	0.02%
2018/11/09	29	36.70	25	36.96	37.00	4	32,209	0.01%
2018/11/08	82	37.26	27	37.23	36.25	55	31,899	0.17%
2018/11/07	25	34.26	70	35.01	35.80	-45	31,002	-0.15%
2018/11/06	30	33.00	51	32.42	32.55	-21	30,328	-0.07%
2018/11/05	14	33.57	34	33.78	34.05	-20	30,079	-0.07%
2018/11/02	9	33.35	22	33.48	33.30	-13	29,779	-0.04%
2018/11/01	89	33.38	47	33.25	32.75	42	29,018	0.14%
2018/10/31	2	31.00	15	31.09	31.40	-13	27,766	-0.05%
2018/10/30	39	28.23	51	28.25	28.55	-12	27,535	-0.04%
2018/10/29	9	27.76	35	28.13	28.65	-26	27,409	-0.09%
2018/10/26	5	27.23	9	27.23	26.05	-4	27,322	-0.01%
2018/10/25	30	26.74	3	26.83	26.55	27	27,120	0.10%
2018/10/24	18	30.77	18	30.50	29.50	0	26,849	0.00%
2018/10/23	51	32.10	53	31.66	31.35	-2	26,639	-0.01%
2018/10/22	18	32.49	34	32.13	33.10	-16	26,588	-0.06%
2018/10/19	15	31.76	7	32.03	32.35	8	26,568	0.03%
2018/10/18	8	33.75	7	33.66	33.25	1	26,457	0.00%
2018/10/17	42	33.93	13	33.77	33.10	29	26,349	0.11%
2018/10/16	33	33.62	42	33.95	33.25	-9	26,327	-0.03%
2018/10/15	4	31.33	19	31.82	32.00	-15	26,269	-0.06%
2018/10/12	30	32.15	21	31.99	31.85	9	26,475	0.03%
2018/10/11	8	31.96	9	32.41	31.80	-1	26,210	0.00%
2018/10/09	38	35.52	29	35.44	35.30	9	26,240	0.03%
2018/10/08	17	35.50	20	36.84	35.15	-3	26,051	-0.01%
2018/10/05	61	37.63	27	37.32	36.80	34	25,907	0.13%
2018/10/04	20	40.65	5	40.66	40.00	15	25,635	0.06%
2018/10/03	39	40.72	20	40.22	40.40	19	25,839	0.07%
2018/10/02	14	43.23	9	43.04	42.60	5	26,084	0.02%
2018/10/01	20	42.84	14	43.02	43.20	6	26,286	0.02%
2018/09/28	12	43.14	17	42.89	43.50	-5	26,732	-0.02%
2018/09/27	36	43.03	13	42.84	42.20	23	26,709	0.09%
2018/09/26	23	44.18	31	44.23	43.80	-8	27,040	-0.03%
2018/09/25	56	44.80	49	45.14	44.15	7	26,956	0.03%
2018/09/21	31	43.49	61	43.28	43.85	-30	26,206	-0.11%
2018/09/20	17	41.29	6	41.44	40.75	11	25,600	0.04%
2018/09/19	31	40.87	11	41.20	40.20	20	25,686	0.08%
2018/09/18	35	41.34	12	41.34	40.95	23	25,896	0.09%
2018/09/17	15	41.80	18	42.16	42.40	-3	26,186	-0.01%
2018/09/14	14	40.25	73	40.69	41.45	-59	25,773	-0.23%
2018/09/13	3	38.68	4	39.28	37.70	-1	25,506	0.00%
2018/09/12	37	38.70	28	38.59	38.65	9	25,568	0.04%
2018/09/11	12	38.92	8	39.70	39.60	4	25,723	0.02%
2018/09/10	64	39.14	25	39.63	37.45	39	25,491	0.15%
2018/09/07	12	41.90	7	41.87	41.50	5	25,119	0.02%
2018/09/06	15	44.70	7	44.47	44.00	8	25,060	0.03%
2018/09/05	1	44.00	1	44.40	44.55	0	25,627	0.00%
2018/09/04	2	44.15	1	43.85	43.85	1	27,102	0.00%
2018/09/03	35	44.17	2	44.70	43.55	33	27,874	0.12%
2018/08/31	26	46.41	35	46.35	47.25	-9	28,015	-0.03%
2018/08/30	38	47.96	9	48.36	47.50	29	28,162	0.10%
2018/08/29	16	46.78	7	47.36	47.60	9	28,205	0.03%
2018/08/28	9	47.42	7.1	47.43	47.10	1.9	28,746	0.01%
2018/08/27	5	46.27	41	45.79	47.20	-36	28,901	-0.12%
2018/08/24	17.9	44.46	4	45.11	42.95	13.9	29,383	0.05%
2018/08/23	0.1	46.50	0	0.00	46.40	0.1	30,829	0.00%
2018/08/22	5	47.24	13	47.49	47.10	-8	31,632	-0.03%
2018/08/21	18	47.54	13	47.34	47.00	5	33,184	0.02%
2018/08/20	27	48.39	3	48.97	47.00	24	34,269	0.07%
2018/08/17	4	50.75	2	51.55	51.80	2	34,573	0.01%
2018/08/16	15	49.48	10	51.04	51.20	5	34,777	0.01%
2018/08/15	26	51.60	7	51.07	50.20	19	35,119	0.05%
2018/08/14	13	52.35	18	52.83	53.50	-5	35,718	-0.01%
2018/08/13	35	55.36	0	0.00	53.60	35	35,970	0.10%
2018/08/10	4.2	59.47	25	59.98	58.80	-20.8	36,641	-0.06%
2018/08/09	2	59.20	21	59.56	59.60	-19	38,103	-0.05%
2018/08/08	20	60.04	12	58.61	58.60	8	39,838	0.02%
2018/08/07	7	58.61	9	59.54	59.50	-2	40,602	0.00%
2018/08/06	1	57.60	1	57.30	58.30	0	41,808	0.00%
2018/08/03	12	56.12	15	56.33	57.80	-3	42,958	-0.01%
2018/08/02	35	58.94	5	58.68	56.50	30	43,259	0.07%
2018/08/01	13	61.43	2	62.25	61.80	11	43,841	0.03%
2018/07/31	1	61.70	2	62.10	63.00	-1	45,167	0.00%
2018/07/30	6	63.45	3	62.53	61.80	3	45,338	0.01%
2018/07/27	1	63.20	2	64.50	64.60	-1	45,469	0.00%
2018/07/26	1	63.30	5	63.84	63.30	-4	45,878	-0.01%
2018/07/25	7	63.29	8	63.91	63.00	-1	46,171	0.00%
2018/07/24	2	62.75	14	62.90	62.90	-12	46,194	-0.03%
2018/07/23	27	60.27	8	62.25	62.80	19	46,073	0.04%
2018/07/20	30	63.11	24	65.08	62.40	6	46,066	0.01%
2018/07/19	11	63.83	22	64.07	64.00	-11	45,727	-0.02%
2018/07/18	36.1	61.38	23	61.84	61.50	13.1	46,120	0.03%
2018/07/17	54	62.97	4	63.60	62.60	50	46,538	0.11%
2018/07/16	6	63.90	17	64.22	64.30	-11	47,402	-0.02%
2018/07/13	5	63.60	21	63.79	62.30	-16	48,285	-0.03%
2018/07/12	7.3	62.10	16	62.65	62.10	-8.8	47,998	-0.02%
2018/07/11	47	61.48	42	61.16	62.00	5	47,915	0.01%
2018/07/10	20	61.45	30	61.67	62.40	-10	47,730	-0.02%
2018/07/09	7	58.37	6	58.28	57.80	1	47,682	0.00%
2018/07/06	5	57.42	28	56.22	58.70	-23	47,345	-0.05%
2018/07/05	11	53.93	13	54.17	53.90	-2	46,923	0.00%
2018/07/04	22	55.45	10	55.88	53.00	12	46,768	0.03%
2018/07/03	13	59.06	11	59.77	58.10	2	46,387	0.00%
2018/07/02	6	60.47	2	61.60	59.10	4	46,387	0.01%
2018/06/29	1	61.50	4.3	62.12	62.30	-3.3	46,271	-0.01%
2018/06/28	11	62.20	12	62.07	60.80	-1	46,268	0.00%
2018/06/27	17	61.18	12	61.03	61.60	5	45,965	0.01%
2018/06/26	43	59.32	39.2	60.05	60.70	3.8	45,735	0.01%
2018/06/25	25.6	58.28	35	57.92	57.60	-9.4	45,247	-0.02%
2018/06/22	26.8	60.31	4	60.25	59.70	22.8	45,234	0.05%
2018/06/21	11	62.55	26.4	62.42	62.50	-15.4	45,060	-0.03%
2018/06/20	29	62.00	11	62.52	60.60	18	44,997	0.04%
2018/06/19	15	64.95	5	65.34	64.50	10	44,847	0.02%
2018/06/15	18	68.37	5	67.68	66.60	13	44,751	0.03%
2018/06/14	11	67.06	11	67.45	68.10	0	44,648	0.00%
2018/06/13	19	68.28	10	69.26	67.00	9	44,859	0.02%
2018/06/12	42	72.86	53	72.60	70.00	-11	44,681	-0.02%
2018/06/11	21	66.80	99	67.22	69.70	-78	43,257	-0.18%
2018/06/08	21	63.18	2	62.35	63.40	19	42,538	0.04%
2018/06/07	5	65.28	68	66.33	65.00	-63	42,363	-0.15%
2018/06/06	56.6	64.97	11	65.62	66.00	45.6	42,989	0.11%
2018/06/05	107	63.99	16	64.44	63.70	91	43,474	0.21%	大買/
2018/06/04	15	67.11	20	66.69	67.30	-5	42,688	-0.01%
2018/06/01	13	68.58	6	67.87	67.10	7	42,378	0.02%
2018/05/31	46	70.52	39	71.65	69.90	7	41,822	0.02%
2018/05/30	33	66.74	44.1	67.04	67.80	-11.1	40,393	-0.03%
2018/05/29	45	66.92	65	67.77	66.40	-20	39,562	-0.05%
2018/05/28	96	64.16	71	64.32	64.80	25	37,968	0.07%
2018/05/25	15	59.42	14	60.25	60.50	1	36,847	0.00%
2018/05/24	14	59.41	22	59.35	59.30	-8	36,381	-0.02%
2018/05/23	16	59.89	7	59.60	58.90	9	36,141	0.02%
2018/05/22	19	59.77	58	60.16	58.50	-39	35,613	-0.11%
2018/05/21	13	63.58	3	62.83	62.60	10	34,997	0.03%
2018/05/18	13.1	62.08	13	62.03	63.20	0.1	34,507	0.00%
2018/05/17	56	62.75	26	62.58	61.20	30	33,760	0.09%
2018/05/16	43	62.04	236	61.19	62.00	-193	32,460	-0.59%	大賣/鉅額交易
2018/05/15	27	57.71	25	57.86	57.30	2	31,009	0.01%
2018/05/14	45	56.55	86	55.52	58.10	-41	30,392	-0.13%
2018/05/11	82	54.77	34	55.11	52.90	48	29,133	0.16%
2018/05/10	52	52.48	14	52.46	53.50	38	27,993	0.14%
2018/05/09	36	53.67	14	53.27	52.50	22	27,547	0.08%
2018/05/08	35	53.61	167	53.24	53.80	-132	26,881	-0.49%	大賣/鉅額交易
2018/05/07	5	48.31	9	48.57	50.00	-4	25,652	-0.02%
2018/05/04	3	47.45	40	47.72	47.25	-37	25,600	-0.14%
2018/05/03	24	49.44	23	49.69	48.75	1	25,913	0.00%
2018/05/02	18	48.34	20	48.65	48.90	-2	25,992	-0.01%
2018/04/30	3	47.00	3	47.05	46.80	0	26,032	0.00%
2018/04/27	1	46.65	1	46.90	46.50	0	27,327	0.00%
2018/04/26	24	47.63	15	46.84	45.90	9	28,276	0.03%
2018/04/25	3	46.70	7	47.50	47.60	-4	28,445	-0.01%
2018/04/24	34	49.79	15	48.92	46.25	19	29,126	0.07%
2018/04/23	24	50.27	19	50.83	48.80	5	28,557	0.02%
2018/04/20	35	49.29	21	49.36	48.70	14	28,578	0.05%
2018/04/19	33	47.75	165	48.01	49.10	-132	27,712	-0.48%	大賣/鉅額交易
2018/04/18	7	44.80	26	44.51	44.65	-19	26,756	-0.07%
2018/04/17	29	45.22	1	45.35	44.05	28	26,930	0.10%
2018/04/16	9	45.93	14	45.76	45.50	-5	27,170	-0.02%
2018/04/13	23	46.28	25	46.41	45.65	-2	27,575	-0.01%
2018/04/12	34	44.83	2	44.88	44.90	32	27,359	0.12%
2018/04/11	6	45.82	84	45.92	45.05	-78	28,225	-0.28%
2018/04/10	3	44.82	6	44.71	44.60	-3	28,851	-0.01%
2018/04/09	22	44.14	5	44.35	43.80	17	29,531	0.06%
2018/04/03	10	43.80	3	43.80	44.25	7	29,498	0.02%
2018/04/02	12	43.35	0	0.00	43.05	12	29,804	0.04%
2018/03/31	14	44.47	4	43.63	44.00	10	29,953	0.03%
2018/03/30	2	46.20	2	45.75	44.70	0	30,304	0.00%
2018/03/29	5	47.00	10	46.80	45.50	-5	30,876	-0.02%
2018/03/28	2	45.80	3	46.08	45.80	-1	30,715	0.00%
2018/03/27	1	47.20	9	47.21	47.15	-8	30,879	-0.03%
2018/03/26	4	45.23	0	0.00	45.75	4	31,408	0.01%
2018/03/23	15	45.22	6	45.02	45.00	9	31,596	0.03%
2018/03/22	1	48.55	4	47.95	47.05	-3	31,550	-0.01%
2018/03/21	2	47.48	4	47.29	47.00	-2	31,458	-0.01%
2018/03/20	18	46.99	3	46.90	47.25	15	31,677	0.05%
2018/03/19	33	48.56	40	48.54	47.65	-7	31,851	-0.02%
2018/03/16	27	48.39	11	48.25	47.20	16	31,592	0.05%
2018/03/15	2	46.85	17	46.85	47.00	-15	31,638	-0.05%
2018/03/14	3	46.97	1	47.20	46.90	2	31,960	0.01%
2018/03/13	4	48.35	7	48.33	48.55	-3	32,804	-0.01%
2018/03/12	30.1	47.99	16	48.18	47.75	14.1	33,151	0.04%
2018/03/09	15	46.02	104	46.63	47.50	-89	33,111	-0.27%	大賣/
2018/03/08	32	43.11	1	43.05	43.20	31	33,139	0.09%
2018/03/07	3	42.23	3	42.50	42.70	0	33,542	0.00%
2018/03/06	5	42.56	4	42.49	42.40	1	33,993	0.00%
2018/03/05	41	42.34	13	42.13	41.40	28	34,392	0.08%
2018/03/02	9	44.30	1	44.20	44.10	8	34,552	0.02%
2018/03/01	4	44.86	5	45.01	45.00	-1	35,135	0.00%
2018/02/27	2	45.93	5	46.11	45.30	-3	35,753	-0.01%
2018/02/26	16	45.83	47	45.87	45.50	-31	36,140	-0.09%
2018/02/22	11	44.32	1	44.75	44.15	10	38,036	0.03%
2018/02/21	2	44.50	9	44.97	45.00	-7	39,623	-0.02%
2018/02/12	7	43.21	0	0.00	43.00	7	39,949	0.02%
2018/02/09	15	40.70	11	41.50	42.90	4	40,294	0.01%
2018/02/08	13	44.13	6.2	44.51	43.50	6.8	40,591	0.02%
2018/02/07	6	45.42	18	45.72	45.10	-12	40,855	-0.03%
2018/02/06	20	43.98	4	43.95	42.50	16	41,706	0.04%
2018/02/05	8	45.42	6	46.30	47.20	2	43,336	0.00%
2018/02/02	20	47.07	4	47.18	47.20	16	44,680	0.04%
2018/02/01	7	48.93	5	48.46	48.00	2	46,364	0.00%
2018/01/31	4	47.20	8	47.12	48.00	-4	47,867	-0.01%
2018/01/30	6	50.10	8	49.68	48.60	-2	48,603	0.00%
2018/01/29	4	49.95	4	49.74	49.85	0	48,644	0.00%
2018/01/26	17	49.91	17	49.56	49.00	0	48,988	0.00%
2018/01/25	28	50.90	15	51.11	49.50	13	48,892	0.03%
2018/01/24	19	52.49	13	52.46	52.30	6	48,813	0.01%
2018/01/23	67	54.37	57	52.73	52.40	10	49,067	0.02%
2018/01/22	16	51.56	40	51.94	53.60	-24	48,434	-0.05%
2018/01/19	11	48.33	18	48.53	48.75	-7	49,111	-0.01%
2018/01/18	13	48.37	20	48.33	47.90	-7	49,222	-0.01%
2018/01/17	9	47.22	6	47.00	46.90	3	49,485	0.01%
2018/01/16	10	47.68	14	47.53	47.05	-4	50,360	-0.01%
2018/01/15	13	46.37	5	46.86	47.00	8	51,050	0.02%
2018/01/12	6	46.70	7	46.70	45.90	-1	51,888	0.00%
2018/01/11	6	45.76	5	45.99	46.20	1	52,157	0.00%
2018/01/10	28	46.24	15	46.35	45.85	13	52,303	0.02%
2018/01/09	16	46.58	20	46.97	47.25	-4	52,530	-0.01%
2018/01/08	18	46.23	33	46.00	45.05	-15	52,941	-0.03%
2018/01/05	25	47.92	15	47.64	47.15	10	53,817	0.02%
2018/01/04	22	45.39	33	45.68	46.50	-11	54,411	-0.02%
2018/01/03	11	44.22	24	43.98	43.95	-13	53,809	-0.02%
2018/01/02	7	42.54	2	42.65	42.35	5	53,322	0.01%