合晶 (6182)-美好-泰山券商分點個股進出

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
29.25
漲跌
▲0.40
漲幅
+1.39%
成交量
1,481張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－美好-泰山券商分點個股進出

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

美好-泰山券商分點個股進出
美好-泰山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
2024/11/28	1	29.85	0	0.00	29.30	1	2,011	0.05%
2024/11/22	0	0.00	1	30.10	29.90	-1	1,950	-0.05%
2024/11/20	5	29.43	0	0.00	29.40	5	1,919	0.26%
2024/11/19	8	30.40	8	30.25	30.25	0	1,906	0.00%
2024/11/18	1	30.00	0	0.00	30.00	1	1,819	0.05%
2024/11/15	1	30.40	0	0.00	29.95	1	1,778	0.06%
2024/11/14	4	31.30	0	0.00	30.50	4	1,651	0.24%
2024/11/13	0	0.00	1	32.00	31.95	-1	1,596	-0.06%
2024/11/07	1	29.70	1	30.00	31.35	0	1,370	0.00%
2024/11/04	0	0.00	4	30.24	30.10	-4	1,356	-0.29%
2024/10/23	3	30.60	0	0.00	30.45	3	1,472	0.20%
2024/10/16	5	29.70	0	0.00	29.70	5	1,580	0.32%
2024/10/15	13	29.98	0	0.00	29.95	13	1,591	0.82%
2024/10/09	2	30.40	0	0.00	30.05	2	1,650	0.12%
2024/10/04	1.1	31.30	0	0.00	31.00	1.1	1,850	0.06%
2024/10/01	2	31.45	0	0.00	31.50	2	2,067	0.10%
2024/09/24	0	0.00	8	31.20	31.25	-8	3,038	-0.26%
2024/09/20	0	0.00	0	31.95	31.60	0	3,110	0.00%
2024/09/19	1	31.60	0	0.00	31.65	1	3,190	0.03%
2024/09/16	8	32.35	0	0.00	32.50	8	3,252	0.25%
2024/09/13	0	0.00	8	31.65	32.00	-8	3,366	-0.24%
2024/09/12	0	31.75	0	0.00	31.70	0	3,408	0.00%
2024/09/09	8	31.35	0	0.00	31.45	8	3,467	0.23%
2024/08/29	1	34.55	0	0.00	34.50	1	3,610	0.03%
2024/08/28	0	0.00	1	35.15	34.85	-1	3,629	-0.03%
2024/08/19	1	34.10	0	0.00	34.10	1	3,832	0.03%
2024/08/09	0	33.30	0	0.00	32.70	0	3,945	0.00%
2024/08/06	1.1	31.29	0	0.00	31.90	1.1	4,006	0.03%
2024/08/05	0	33.15	0	0.00	32.55	0	3,970	0.00%
2024/07/26	1	37.15	0	0.00	37.20	1	3,886	0.03%
2024/07/18	1	39.80	0	0.00	40.05	1	3,806	0.03%
2024/07/17	0	0.00	4	40.30	40.05	-4	3,791	-0.11%
2024/07/09	4	40.35	4	40.25	40.55	0	3,822	0.00%
2024/07/05	0	0.00	9.1	41.42	41.85	-9.1	3,633	-0.25%
2024/07/04	3	40.38	0	0.00	40.45	3	3,432	0.09%
2024/07/03	2	39.30	2	39.60	39.90	0	3,281	0.00%
2024/07/02	1	38.60	1	38.75	39.35	0	3,171	0.00%
2024/07/01	0	0.00	7	38.70	38.65	-7	3,005	-0.23%
2024/06/28	7	37.57	0	0.00	37.85	7	2,779	0.25%
2024/06/27	0.1	38.50	0	0.00	38.35	0.1	2,547	0.00%
2024/06/25	0	0.00	1	38.45	38.60	-1	2,497	-0.04%
2024/06/24	1	37.95	0	0.00	37.80	1	2,428	0.04%
2024/06/20	1	38.00	0	0.00	37.45	1	2,429	0.04%
2024/06/18	5	37.75	0	0.00	37.70	5	2,348	0.21%
2024/06/13	0	0.00	1	37.95	37.95	-1	2,517	-0.04%
2024/06/11	0	0.00	5	38.20	38.20	-5	2,560	-0.20%
2024/06/06	3	38.75	0	0.00	37.75	3	2,632	0.11%
2024/06/03	5	39.04	4	38.95	38.95	1	3,076	0.03%
2024/05/29	2	40.00	0	0.00	39.85	2	3,061	0.07%
2024/05/24	1	39.80	0	0.00	40.20	1	3,012	0.03%
2024/05/22	1	39.75	11	40.07	40.40	-10	3,022	-0.33%
2024/05/21	0	39.90	0	0.00	39.80	0	2,998	0.00%
2024/05/20	0	0.00	2	40.33	40.15	-2	2,999	-0.07%
2024/05/17	1	40.40	0	0.00	40.35	1	2,984	0.03%
2024/05/16	0	0.00	1	39.65	39.55	-1	2,952	-0.03%
2024/05/10	0.2	39.60	0	0.00	39.95	0.2	2,954	0.01%
2024/05/09	4	39.00	4	39.25	39.30	0	2,923	0.00%
2024/05/03	0.1	39.00	0	0.00	38.85	0.1	2,924	0.00%
2024/04/30	3	39.55	0	0.00	39.50	3	2,935	0.10%
2024/04/26	0	0.00	2	39.10	39.20	-2	2,937	-0.07%
2024/04/23	10	38.55	0	0.00	38.55	10	3,016	0.33%
2024/04/22	0	0.00	7	39.00	38.95	-7	3,017	-0.23%
2024/04/19	3	39.20	2	39.20	38.85	1	3,009	0.03%
2024/04/18	0	39.94	0	0.00	39.70	0	2,977	0.00%
2024/04/17	1	39.85	1	40.00	39.75	0	2,966	0.00%
2024/04/16	0	39.30	6	39.45	38.90	-6	2,945	-0.20%
2024/04/12	1	39.60	0	0.00	39.45	1	2,947	0.03%
2024/04/11	1	39.75	5	39.70	39.55	-4	2,967	-0.13%
2024/04/10	0	40.21	0	0.00	39.95	0	3,008	0.00%
2024/04/09	5	39.95	0	0.00	39.90	5	3,025	0.17%
2024/04/08	1	39.80	0	0.00	40.00	1	3,039	0.03%
2024/04/03	0	0.00	3	39.70	39.95	-3	3,069	-0.10%
2024/04/01	3	39.70	0	40.00	39.90	3	3,203	0.09%
2024/03/27	0	0.00	1	39.25	39.00	-1	3,324	-0.03%
2024/03/26	1	38.75	0	0.00	38.75	1	3,388	0.03%
2024/03/25	5	39.20	0	0.00	39.10	5	3,432	0.15%
2024/03/22	10	39.80	0	0.00	39.70	10	3,537	0.28%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/20	0	0.00	1	40.60	40.15	-1	3,999	-0.03%
2024/03/15	1	39.80	2	40.00	39.70	-1	4,579	-0.02%
2024/03/14	1	40.21	0	0.00	40.20	1	4,547	0.02%
2024/03/13	4	41.45	8	41.51	40.70	-4	4,537	-0.09%
2024/03/08	10	42.48	3	42.13	42.35	7	4,322	0.16%
2024/03/07	2	40.25	0	0.00	39.95	2	3,985	0.05%
2024/03/06	1	39.85	0	0.00	39.85	1	3,958	0.03%
2024/03/05	4	40.18	0	0.00	40.10	4	3,980	0.10%
2024/03/01	2	40.00	0	0.00	39.90	2	4,022	0.05%
2024/02/29	2	39.90	0	0.00	39.80	2	4,017	0.05%
2024/02/26	2	40.45	0	0.00	40.40	2	3,992	0.05%
2024/02/23	0	0.00	2	41.80	41.00	-2	3,963	-0.05%
2024/02/21	2	41.18	0	0.00	41.20	2	3,965	0.05%
2024/02/15	1	40.70	0	0.00	41.20	1	3,965	0.03%
2024/01/29	0	0.00	1	41.25	41.30	-1	4,119	-0.02%
2024/01/25	1	41.70	0	0.00	41.50	1	4,137	0.02%
2024/01/24	0	0.00	5	42.35	42.35	-5	4,158	-0.12%
2024/01/23	0	0.00	4	42.35	42.30	-4	4,234	-0.09%
2024/01/22	1	42.55	0	0.00	42.55	1	4,248	0.02%
2024/01/18	0	41.75	0	0.00	41.60	0	4,334	0.00%
2024/01/17	1	42.30	0	0.00	42.20	1	4,333	0.02%
2024/01/15	0	0.00	2	43.15	43.15	-2	4,308	-0.05%
2024/01/10	0	0.00	4	42.51	42.35	-4	4,351	-0.09%
2024/01/09	1	43.25	16	42.90	43.05	-15	4,338	-0.35%
2024/01/08	2	43.53	0	0.00	43.55	2	4,326	0.05%
2024/01/04	3	43.40	0	0.00	43.25	3	4,341	0.07%
2024/01/03	1	43.30	0	0.00	43.20	1	4,318	0.02%
2024/01/02	2	43.25	0	0.00	43.05	2	4,297	0.05%
2023/12/29	0	0.00	1	43.35	43.30	-1	4,298	-0.02%
2023/12/28	1	44.10	1	43.75	43.55	0	4,277	0.00%
2023/12/27	0	0.00	1	43.75	43.95	-1	4,250	-0.02%
2023/12/26	2	43.90	0	0.00	44.15	2	4,172	0.05%
2023/12/22	4	44.10	7	44.00	44.10	-3	4,096	-0.07%
2023/12/21	0	44.25	0	0.00	44.05	0	4,051	0.00%
2023/12/19	4	45.27	2	45.00	45.00	2	3,943	0.05%
2023/12/18	4	46.50	0	0.00	46.05	4	3,839	0.10%
2023/12/15	5	48.43	10	48.54	48.05	-5	3,768	-0.13%
2023/12/14	0	0.00	2.1	46.44	47.40	-2.1	3,495	-0.06%
2023/12/13	12	47.72	6	48.39	46.45	6	3,474	0.17%
2023/12/12	1	46.60	10.1	46.85	47.60	-9.1	3,179	-0.29%
2023/12/08	1	44.75	1	44.65	44.50	0	2,993	0.00%
2023/12/07	0	44.10	0	0.00	43.80	0	3,090	0.00%
2023/12/06	0	44.60	1	44.65	44.35	-1	3,137	-0.03%
2023/12/05	0	44.65	0	0.00	44.45	0	3,194	0.00%
2023/12/04	0	0.00	1	45.35	45.00	-1	3,281	-0.03%
2023/12/01	1	44.95	0	0.00	45.10	1	3,339	0.03%
2023/11/28	0	0.00	2	44.63	44.85	-2	3,332	-0.06%
2023/11/24	1	43.85	0	0.00	43.85	1	3,305	0.03%
2023/11/22	8	43.69	0	0.00	43.70	8	3,317	0.24%
2023/11/20	0	44.00	0	0.00	44.05	0	3,340	0.00%
2023/11/16	0	43.60	1	43.45	43.80	-1	3,373	-0.03%
2023/11/10	0	0.00	2	42.85	42.90	-2	3,449	-0.06%
2023/11/09	1	42.50	0	0.00	42.40	1	3,456	0.03%
2023/11/08	0	0.00	2	43.60	43.15	-2	3,457	-0.06%
2023/11/07	6	43.09	0	0.00	43.00	6	3,444	0.17%
2023/11/06	1.1	43.51	0	0.00	43.50	1.1	3,448	0.03%
2023/10/31	1	43.80	0	0.00	43.60	1	3,473	0.03%
2023/10/23	0	0.00	1	46.20	46.00	-1	3,507	-0.03%
2023/10/20	0	0.00	2	46.20	46.00	-2	3,539	-0.06%
2023/10/18	0	0.00	0.1	46.25	45.90	-0.1	3,621	0.00%
2023/10/13	0	0.00	1	46.55	46.50	-1	3,861	-0.03%
2023/10/05	0	0.00	1	46.00	46.00	-1	4,280	-0.02%
2023/09/19	1	45.90	0	0.00	45.70	1	4,900	0.02%
2023/09/18	1	46.70	2	47.15	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	15	46.75	46.50	-15	4,802	-0.31%
2023/09/13	0	0.00	0.1	46.20	45.90	-0.1	4,749	0.00%
2023/09/11	1	44.95	0	0.00	44.40	1	4,792	0.02%
2023/09/08	2	45.00	1	45.20	44.85	1	5,009	0.02%
2023/09/07	0	0.00	1	44.70	44.85	-1	4,970	-0.02%
2023/09/06	1	44.05	2	44.53	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	12	43.51	43.55	-12	4,848	-0.25%
2023/08/31	0	0.00	1	42.60	42.60	-1	4,871	-0.02%
2023/08/30	2	42.48	0	0.00	42.45	2	4,885	0.04%
2023/08/29	1	42.30	0	0.00	42.50	1	4,909	0.02%
2023/08/25	1	41.60	0	0.00	42.15	1	4,910	0.02%
2023/08/23	0	0.00	2	42.00	42.00	-2	4,928	-0.04%
2023/08/21	2	40.88	0	0.00	41.10	2	4,900	0.04%
2023/08/17	1	39.90	0	0.00	40.80	1	4,877	0.02%
2023/08/16	0	0.00	10	38.90	39.90	-10	4,857	-0.21%
2023/08/15	3	39.17	0	0.00	39.25	3	4,833	0.06%
2023/08/09	1	40.80	0	0.00	40.45	1	4,724	0.02%
2023/08/08	6	41.60	0	0.00	41.50	6	4,637	0.13%
2023/08/07	12	42.21	0	0.00	42.30	12	4,601	0.26%
2023/08/02	2	42.20	0	0.00	42.45	2	4,603	0.04%
2023/08/01	2	42.70	0	0.00	43.05	2	4,540	0.04%
2023/07/31	11	43.12	0	0.00	42.50	11	4,534	0.24%
2023/07/27	2	43.50	0	0.00	43.60	2	4,464	0.04%
2023/07/26	1	43.15	0	0.00	42.75	1	4,454	0.02%
2023/07/25	0	0.00	2	43.40	43.55	-2	4,430	-0.05%
2023/07/24	4	43.35	1	43.05	43.05	3	4,423	0.07%
2023/07/21	2	44.53	1	44.65	44.40	1	4,421	0.02%
2023/07/20	0	0.00	1	45.60	45.60	-1	4,426	-0.02%
2023/07/19	8	46.41	0	0.00	45.60	8	4,456	0.18%
2023/07/18	3	48.58	1.3	48.57	48.60	1.7	4,399	0.04%
2023/07/17	1	48.65	0	0.00	48.90	1	4,293	0.02%
2023/07/14	0	0.00	27	47.68	48.45	-27	4,239	-0.64%
2023/07/13	2	47.93	4	47.96	47.35	-2	4,166	-0.05%
2023/07/12	1	48.35	3	48.70	48.10	-2	4,123	-0.05%
2023/07/10	5	47.30	7	47.24	47.30	-2	3,981	-0.05%
2023/07/07	0	0.00	1	46.65	46.70	-1	3,963	-0.03%
2023/07/06	5	47.65	1	47.65	47.75	4	3,922	0.10%
2023/07/05	1	47.35	1	47.10	47.35	0	3,870	0.00%
2023/07/03	1	47.30	1	47.45	47.30	0	3,841	0.00%
2023/06/28	0	0.00	2	47.20	47.20	-2	3,834	-0.05%
2023/06/27	0	0.00	10	46.88	46.60	-10	3,836	-0.26%
2023/06/21	2	45.95	0	0.00	46.15	2	3,831	0.05%
2023/06/16	3.3	46.37	9	46.39	46.65	-5.7	4,269	-0.13%
2023/06/15	6	46.45	0	0.00	46.40	6	4,270	0.14%
2023/06/14	10	45.90	1	46.60	46.30	9	4,244	0.21%
2023/06/13	0	0.00	1	44.50	44.50	-1	4,099	-0.02%
2023/06/12	1	43.95	0	0.00	43.85	1	4,195	0.02%
2023/06/08	4	44.40	0	0.00	44.05	4	4,254	0.09%
2023/06/07	1	44.90	2	44.95	45.20	-1	4,335	-0.02%
2023/06/02	0	0.00	0	45.10	44.75	0	4,433	0.00%
2023/06/01	0	0.00	1	44.70	44.65	-1	4,454	-0.02%
2023/05/30	0.1	44.68	0	0.00	44.95	0.1	4,461	0.00%
2023/05/24	0	0.00	0.1	44.00	44.00	-0.1	4,492	0.00%
2023/05/23	0	0.00	2	44.10	44.10	-2	4,510	-0.04%
2023/05/22	2	43.70	2	43.75	43.70	0	4,504	0.00%
2023/05/19	2	43.35	2	43.50	43.20	0	4,523	0.00%
2023/05/11	1	42.10	0	0.00	42.05	1	4,834	0.02%
2023/05/09	1	42.60	0	0.00	42.60	1	4,975	0.02%
2023/05/04	1	43.90	0	0.00	43.95	1	5,109	0.02%
2023/05/03	0	0.00	2	44.10	44.10	-2	5,198	-0.04%
2023/05/02	0	0.00	12	44.03	44.00	-12	5,268	-0.23%
2023/04/28	2	43.15	0	0.00	43.20	2	5,378	0.04%
2023/04/26	2	42.20	0	0.00	42.50	2	5,334	0.04%
2023/04/25	0	42.70	5	43.11	42.55	-5	5,320	-0.09%
2023/04/24	11	43.57	0	0.00	43.55	11	5,314	0.21%
2023/04/21	3	44.87	0	0.00	44.10	3	5,301	0.06%
2023/04/19	8	45.46	9	45.74	45.25	-1	5,337	-0.02%
2023/04/18	2	46.15	10	46.10	46.15	-8	5,261	-0.15%
2023/04/17	5	46.16	0	0.00	46.15	5	5,238	0.10%
2023/04/14	7	46.63	0	0.00	46.70	7	5,182	0.14%
2023/04/13	14	47.65	0	0.00	46.85	14	5,147	0.27%
2023/04/12	5	47.94	0	0.00	48.35	5	5,035	0.10%
2023/04/11	3	48.50	0	0.00	48.30	3	4,993	0.06%
2023/04/06	0	0.00	2	47.60	47.60	-2	4,906	-0.04%
2023/03/31	0	0.00	0	49.00	48.50	0	4,867	0.00%
2023/03/29	2	48.55	0	0.00	48.00	2	4,819	0.04%
2023/03/27	2	49.13	0	0.00	48.90	2	4,706	0.04%
2023/03/24	2	49.33	1	49.35	49.35	1	4,633	0.02%
2023/03/23	1	48.35	7	49.20	49.55	-6	4,531	-0.13%
2023/03/22	0	0.00	1	48.50	48.90	-1	4,355	-0.02%
2023/03/21	14	47.97	6	48.04	47.70	8	4,191	0.19%
2023/03/17	9	46.69	3	46.50	46.20	6	3,945	0.15%
2023/03/16	10	46.44	3	46.50	46.45	7	3,860	0.18%
2023/03/15	0	46.25	5	46.31	45.95	-5	3,782	-0.13%
2023/03/14	0	0.00	0.1	45.00	44.90	-0.1	3,738	0.00%
2023/03/13	2	44.50	6	44.61	44.75	-4	3,733	-0.11%
2023/03/10	10	46.83	2	46.45	45.40	8	3,731	0.21%
2023/03/09	7	46.72	12	46.58	46.20	-5	3,782	-0.13%
2023/03/08	0	0.00	6	46.31	46.90	-6	3,772	-0.16%
2023/03/06	1	46.05	0	0.00	46.05	1	3,738	0.03%
2023/03/02	2	44.75	0	0.00	44.75	2	3,832	0.05%
2023/02/24	3	44.90	1	44.70	44.90	2	3,889	0.05%
2023/02/23	0	0.00	1	45.35	45.35	-1	3,899	-0.03%
2023/02/21	6	45.90	0	0.00	45.85	6	3,949	0.15%
2023/02/20	1	46.35	5	46.40	46.35	-4	4,028	-0.10%
2023/02/17	4	45.95	0	0.00	46.25	4	4,126	0.10%
2023/02/16	2	46.45	2	46.15	46.45	0	4,165	0.00%
2023/02/10	2	45.60	0	0.00	45.70	2	4,528	0.04%
2023/02/08	5	46.80	5	46.30	46.15	0	4,578	0.00%
2023/02/07	5	46.20	0	0.00	46.20	5	4,562	0.11%
2023/02/06	0	0.00	5	44.70	44.70	-5	4,616	-0.11%
2023/02/03	0	0.00	3	45.87	45.55	-3	4,610	-0.07%
2023/02/02	3	46.35	1	46.20	46.10	2	4,610	0.04%
2023/02/01	0	0.00	8	45.35	45.50	-8	4,585	-0.17%
2023/01/31	2	44.78	11	44.59	44.85	-9	4,618	-0.20%
2023/01/30	1	44.10	1	43.20	44.50	0	4,570	0.00%
2023/01/13	0	0.00	2	41.85	41.80	-2	4,593	-0.04%
2023/01/12	5	42.70	0	0.00	42.55	5	4,600	0.11%
2023/01/11	12	43.45	0	0.00	43.40	12	4,613	0.26%
2023/01/10	1	43.80	0	0.00	43.90	1	4,666	0.02%
2023/01/09	0.1	43.30	7	43.71	44.25	-7	4,683	-0.15%
2023/01/06	0.1	42.20	6	42.55	42.50	-5.9	4,652	-0.13%
2023/01/05	0	0.00	4	41.79	41.65	-4	4,758	-0.08%
2023/01/04	2	41.43	2	41.50	41.75	0	4,822	0.00%
2022/12/29	1	40.35	0	0.00	41.00	1	5,014	0.02%
2022/12/28	0	40.95	0	0.00	40.75	0	5,203	0.00%
2022/12/22	3.1	41.87	0	0.00	41.95	3.1	5,563	0.06%
2022/12/21	5	42.10	0	0.00	41.65	5	5,752	0.09%
2022/12/20	7	42.64	1	41.85	41.85	6	6,069	0.10%
2022/12/19	0	0.00	1	43.25	43.40	-1	6,280	-0.02%
2022/12/16	0.2	43.80	0	0.00	43.65	0.2	6,368	0.00%
2022/12/15	1	44.75	1	44.90	44.60	0	6,395	0.00%
2022/12/13	2	44.05	1	43.90	43.85	1	6,483	0.02%
2022/12/12	2	43.75	5	43.85	43.75	-3	6,505	-0.05%
2022/12/09	0	44.50	0	0.00	44.25	0	6,550	0.00%
2022/12/08	1	44.90	2	44.70	44.85	-1	6,563	-0.02%
2022/12/06	7	46.52	0	0.00	46.00	7	6,609	0.11%
2022/12/05	0	0.00	1	47.75	47.70	-1	6,613	-0.02%
2022/12/02	1	47.40	1	47.85	47.60	0	6,622	0.00%
2022/12/01	5	47.50	17	47.61	47.70	-12	6,644	-0.18%
2022/11/30	2	45.70	1	45.35	45.95	1	6,594	0.02%
2022/11/29	6	44.84	5	45.10	45.20	1	6,728	0.01%
2022/11/28	1	45.55	2	46.10	45.55	-1	6,740	-0.01%
2022/11/25	3	46.48	1	46.70	45.90	2	6,802	0.03%
2022/11/24	0	0.00	9	46.12	46.50	-9	6,820	-0.13%
2022/11/23	4	45.95	6	46.15	45.20	-2	6,795	-0.03%
2022/11/21	1	45.85	3	46.00	45.85	-2	7,128	-0.03%
2022/11/17	0	0.00	3	46.20	46.20	-3	7,423	-0.04%
2022/11/15	0	0.00	12	45.75	46.00	-12	7,430	-0.16%
2022/11/14	5	44.84	1	44.85	45.00	4	7,468	0.05%
2022/11/11	3	45.13	1	45.05	44.75	2	7,530	0.03%
2022/11/10	0	0.00	5	43.52	43.80	-5	7,430	-0.07%
2022/11/09	0	0.00	2	42.85	43.00	-2	7,527	-0.03%
2022/11/08	4	42.46	1	42.40	42.25	3	7,570	0.04%
2022/11/07	2	42.00	2	42.28	42.35	0	7,805	0.00%
2022/11/04	7	41.60	6	41.86	42.20	1	8,032	0.01%
2022/11/03	0	0.00	7	41.36	41.40	-7	8,027	-0.09%
2022/11/02	0	0.00	2	40.83	41.00	-2	8,098	-0.02%
2022/11/01	0	0.00	4	40.21	40.20	-4	8,034	-0.05%
2022/10/31	0	0.00	3	39.98	39.90	-3	8,129	-0.04%
2022/10/27	3	39.60	5	39.78	39.95	-2	8,121	-0.02%
2022/10/26	0.3	38.25	0	0.00	37.60	0.3	8,063	0.00%
2022/10/25	2	38.33	0	0.00	38.30	2	8,072	0.02%
2022/10/24	1	39.00	0	0.00	38.95	1	8,111	0.01%
2022/10/20	0	0.00	9	38.76	38.70	-9	8,089	-0.11%
2022/10/19	0	0.00	1	39.75	39.00	-1	8,105	-0.01%
2022/10/18	1	39.80	0	0.00	39.55	1	8,090	0.01%
2022/10/14	0	0.00	2	38.10	38.95	-2	8,231	-0.02%
2022/10/13	3	38.02	5	36.64	36.40	-2	8,282	-0.02%
2022/10/12	5	38.52	5	38.85	38.70	0	8,242	0.00%
2022/10/11	0	38.50	0	0.00	38.40	0	8,291	0.00%
2022/10/07	1	40.30	1	40.60	40.60	0	8,336	0.00%
2022/10/06	9	40.96	9	41.08	41.10	0	8,352	0.00%
2022/10/05	0.1	41.70	0	0.00	40.80	0.1	8,345	0.00%
2022/10/03	2	38.60	0	0.00	38.60	2	8,391	0.02%
2022/09/30	1	38.55	2	38.83	39.45	-1	8,407	-0.01%
2022/09/29	1	38.25	7	38.61	38.30	-6	8,428	-0.07%
2022/09/28	2.5	40.06	1	37.90	37.90	1.5	8,439	0.02%
2022/09/27	1	39.75	4	40.25	40.30	-3	8,331	-0.04%
2022/09/26	30.3	41.74	5	41.20	40.15	25.3	8,083	0.31%
2022/09/23	7	45.93	4	44.75	44.60	3	7,976	0.04%
2022/09/22	2	45.55	6	44.72	45.80	-4	7,992	-0.05%
2022/09/20	1	47.50	5	47.65	46.60	-4	7,971	-0.05%
2022/09/19	1	47.00	0	0.00	46.80	1	8,015	0.01%
2022/09/16	0	0.00	2.1	47.55	47.25	-2.1	8,045	-0.03%
2022/09/15	18	49.17	3	49.35	48.25	15	8,114	0.18%
2022/09/14	3	47.95	0	0.00	48.80	3	8,186	0.04%
2022/09/12	5.1	49.25	4	49.31	49.30	1.1	8,309	0.01%
2022/09/07	5	46.50	6	46.52	46.50	-1	8,480	-0.01%
2022/09/06	3	48.40	1	49.00	47.30	2	8,494	0.02%
2022/09/05	3	49.50	1	49.10	48.50	2	8,483	0.02%
2022/09/02	5	51.50	0	0.00	51.00	5	8,479	0.06%
2022/09/01	3	51.20	0	0.00	51.10	3	8,484	0.04%
2022/08/31	5	51.50	14	51.97	52.20	-9	8,464	-0.11%
2022/08/30	0	0.00	8	51.75	52.00	-8	8,477	-0.09%
2022/08/29	5	50.60	0	0.00	50.70	5	8,441	0.06%
2022/08/26	23	53.12	12	52.70	52.70	11	8,393	0.13%
2022/08/25	0	0.00	17	52.47	53.60	-17	8,176	-0.21%
2022/08/24	0	0.00	1	50.90	50.30	-1	7,970	-0.01%
2022/08/23	2	50.20	3	50.60	50.70	-1	8,204	-0.01%
2022/08/22	0	0.00	4	51.30	50.80	-4	8,484	-0.05%
2022/08/19	3	52.00	3	52.00	51.60	0	8,626	0.00%
2022/08/18	4	50.50	3	51.00	51.50	1	8,886	0.01%
2022/08/17	2	50.95	0	0.00	50.90	2	8,984	0.02%
2022/08/16	14	51.19	1	51.30	51.00	13	9,064	0.14%
2022/08/15	1	50.40	4	50.05	50.20	-3	8,954	-0.03%
2022/08/12	10	50.51	11	50.36	50.30	-1	8,964	-0.01%
2022/08/11	5	49.91	9	49.64	49.60	-4	8,792	-0.05%
2022/08/09	2.1	47.02	2	47.18	47.10	0.1	8,845	0.00%
2022/08/08	1	45.90	1	45.90	45.95	0	9,344	0.00%
2022/08/05	3	46.20	7	46.25	46.50	-4	9,800	-0.04%
2022/08/04	5	44.67	0	0.00	45.30	5	9,801	0.05%
2022/08/03	5	45.05	4	45.20	45.10	1	9,954	0.01%
2022/08/02	7.2	45.51	0	0.00	45.45	7.2	10,187	0.07%
2022/07/29	0	0.00	1	47.75	47.75	-1	10,543	-0.01%
2022/07/28	5	47.35	5	47.10	47.00	0	10,780	0.00%
2022/07/26	3.1	46.21	0	46.20	45.90	3.1	10,981	0.03%
2022/07/22	16	48.23	4	48.65	48.10	12	11,136	0.11%
2022/07/21	4	48.70	3	48.45	48.95	1	11,207	0.01%
2022/07/20	5	47.85	7	47.94	47.25	-2	11,225	-0.02%
2022/07/18	1	48.20	3	48.17	48.20	-2	11,402	-0.02%
2022/07/15	0	0.00	1	47.75	47.55	-1	11,364	-0.01%
2022/07/14	0	0.00	1.6	46.15	46.15	-1.6	11,335	-0.01%
2022/07/13	0.1	44.85	0	0.00	44.80	0.1	11,443	0.00%
2022/07/12	3.3	44.26	2	44.03	44.00	1.3	11,600	0.01%
2022/07/11	5	47.70	4	47.25	47.30	1	11,749	0.01%
2022/07/08	6	46.43	0	0.00	46.40	6	11,789	0.05%
2022/07/07	1	44.30	3	44.83	44.90	-2	11,800	-0.02%
2022/07/06	9.1	44.16	7	43.30	43.30	2.1	12,100	0.02%
2022/07/05	5	44.62	5	45.95	46.00	0	12,371	0.00%
2022/07/04	4	44.40	0	0.00	44.55	4	12,364	0.03%
2022/07/01	0.1	47.65	0	0.00	45.05	0.1	12,365	0.00%
2022/06/30	4.1	48.17	1	49.85	48.05	3.1	12,273	0.03%
2022/06/29	1	50.20	1	50.50	50.50	0	12,324	0.00%
2022/06/28	1.1	50.71	0	0.00	51.00	1.1	12,440	0.01%
2022/06/27	4	52.30	2	52.20	52.40	2	12,592	0.02%
2022/06/23	1.1	49.90	6	50.40	49.95	-4.9	13,229	-0.04%
2022/06/22	0	50.60	0	0.00	50.20	0	14,000	0.00%
2022/06/21	3	51.17	2	52.40	52.40	1	14,530	0.01%
2022/06/20	3.1	50.33	5	50.82	50.20	-1.9	14,839	-0.01%
2022/06/17	1.2	53.06	0	0.00	52.60	1.2	14,885	0.01%
2022/06/16	2.1	55.03	0	0.00	54.60	2.1	14,888	0.01%
2022/06/15	0	0.00	1	57.40	57.00	-1	14,993	-0.01%
2022/06/14	2	56.50	2	57.90	58.40	0	15,309	0.00%
2022/06/13	10	58.49	5	58.80	57.70	5	15,378	0.03%
2022/06/10	2	60.30	3	60.57	60.50	-1	15,371	-0.01%
2022/06/09	3	61.80	5	61.16	61.00	-2	15,626	-0.01%
2022/06/07	0	0.00	1	61.20	61.30	-1	15,905	-0.01%
2022/06/06	1	61.60	2	61.05	61.00	-1	16,035	-0.01%
2022/06/02	2	61.75	36	61.77	61.60	-34	16,288	-0.21%
2022/06/01	1	61.80	4	61.60	61.60	-3	16,483	-0.02%
2022/05/31	7	62.66	6	62.52	62.30	1	16,488	0.01%
2022/05/30	5	62.12	7	62.31	62.00	-2	16,441	-0.01%
2022/05/27	4	60.98	4	60.70	60.70	0	16,268	0.00%
2022/05/26	27	60.83	19	60.64	60.00	8	16,175	0.05%
2022/05/25	34	59.76	4	59.65	59.80	30	15,883	0.19%
2022/05/24	9	58.61	4	58.58	57.50	5	15,892	0.03%
2022/05/23	2	59.85	2	59.65	59.40	0	15,785	0.00%
2022/05/20	2	59.60	7	59.17	59.60	-5	15,830	-0.03%
2022/05/19	7	57.97	1	59.40	59.60	6	15,801	0.04%
2022/05/18	9	59.62	7	59.49	59.30	2	15,781	0.01%
2022/05/17	6	58.78	1	59.30	60.10	5	15,738	0.03%
2022/05/16	9.1	59.94	2	60.65	58.60	7.1	15,715	0.04%
2022/05/13	2	58.85	10	58.29	59.70	-8	15,340	-0.05%
2022/05/12	1	55.90	0	0.00	55.50	1	15,166	0.01%
2022/05/11	0.5	57.20	0	0.00	56.90	0.5	15,825	0.00%
2022/05/10	8	55.81	3	55.63	58.00	5	16,239	0.03%
2022/05/09	3	57.20	12	56.86	56.60	-9	16,322	-0.06%
2022/05/06	0	55.40	6	55.20	55.50	-6	16,342	-0.04%
2022/05/05	5	57.26	2	57.80	57.80	3	16,717	0.02%
2022/05/04	5	56.10	2.1	56.70	55.60	3	16,714	0.02%
2022/05/03	2	55.20	6	55.33	55.50	-4	16,822	-0.02%
2022/04/29	1	54.90	0	0.00	54.30	1	17,101	0.01%
2022/04/28	2	53.80	4	54.58	54.70	-2	17,318	-0.01%
2022/04/27	3	52.80	3	53.00	53.80	0	17,354	0.00%
2022/04/26	4.1	55.07	1	55.20	54.70	3.1	17,287	0.02%
2022/04/25	1	55.30	0	0.00	54.20	1	17,357	0.01%
2022/04/22	7	58.71	3	58.40	57.90	4	17,523	0.02%
2022/04/21	1	60.20	1	60.00	59.90	0	17,766	0.00%
2022/04/20	3	60.00	3	59.10	58.90	0	18,011	0.00%
2022/04/19	4	59.83	1	60.20	59.30	3	18,412	0.02%
2022/04/18	16	59.56	9	59.33	59.00	7	18,403	0.04%
2022/04/15	5	59.56	5	59.16	58.40	0	18,432	0.00%
2022/04/14	1	62.40	3	61.07	60.80	-2	18,655	-0.01%
2022/04/13	1	62.00	11	61.92	62.40	-10	18,634	-0.05%
2022/04/12	0	61.66	10	61.40	60.90	-10	18,821	-0.05%
2022/04/11	5	64.15	0	0.00	62.60	5	18,728	0.03%
2022/04/08	1	67.70	1	68.10	68.00	0	18,893	0.00%
2022/04/07	2	68.55	0	0.00	68.00	2	18,970	0.01%
2022/04/06	1	67.90	1	69.20	69.40	0	19,232	0.00%
2022/04/01	1	68.20	0	0.00	69.00	1	19,662	0.01%
2022/03/31	1	69.40	2	69.10	68.90	-1	19,841	-0.01%
2022/03/30	29	69.96	1	69.80	69.80	28	19,946	0.14%
2022/03/29	2	70.50	2	69.80	70.00	0	20,416	0.00%
2022/03/28	6	69.02	7	69.66	70.50	-1	20,327	0.00%
2022/03/25	34	72.54	8	71.03	71.10	26	20,092	0.13%
2022/03/24	19	76.34	4	75.80	76.30	15	19,374	0.08%
2022/03/23	5	78.38	5	79.04	79.00	0	19,064	0.00%
2022/03/22	2	76.90	4	77.03	77.20	-2	19,631	-0.01%
2022/03/17	2	74.75	24.3	74.38	74.90	-22.3	20,327	-0.11%
2022/03/16	0.3	70.70	7	70.80	70.40	-6.7	20,662	-0.03%
2022/03/15	6	70.48	3	71.27	70.20	3	21,408	0.01%
2022/03/14	12	72.48	3	73.43	72.50	9	23,269	0.04%
2022/03/11	3	70.43	2	70.80	71.40	1	23,531	0.00%
2022/03/10	5	72.66	3	71.83	71.70	2	24,096	0.01%
2022/03/09	2	69.10	0	0.00	68.60	2	24,579	0.01%
2022/03/08	15	69.92	2	70.50	68.10	13	25,744	0.05%
2022/03/07	13	72.08	9	71.87	72.00	4	27,870	0.01%
2022/03/04	4	77.00	5	76.58	76.50	-1	30,560	0.00%
2022/03/03	3	76.80	0	0.00	77.40	3	32,162	0.01%
2022/03/02	1.3	75.76	1	76.20	76.30	0.3	33,425	0.00%
2022/02/25	5	72.80	0	0.00	72.40	5	37,159	0.01%
2022/02/24	7	73.60	6	71.95	71.50	1	37,706	0.00%
2022/02/21	2	77.60	0	0.00	77.30	2	38,827	0.01%
2022/02/18	0	0.00	2	76.60	78.30	-2	39,120	-0.01%
2022/02/17	2	77.25	0	0.00	77.00	2	39,815	0.01%
2022/02/16	4	78.48	1	79.50	78.10	3	39,830	0.01%
2022/02/15	5	78.80	3	79.30	77.80	2	40,095	0.00%
2022/02/14	3	78.40	5	78.60	77.80	-2	40,215	0.00%
2022/02/11	4	79.60	3	79.34	79.70	1	40,771	0.00%
2022/02/10	6	77.25	8	77.32	78.10	-2	40,750	0.00%
2022/02/09	7	74.84	4	75.03	74.70	3	40,664	0.01%
2022/02/08	10	73.01	7	72.77	73.00	3	41,039	0.01%
2022/02/07	12	72.99	1	73.40	73.40	11	40,868	0.03%
2022/01/26	4	75.18	4	75.75	76.80	0	40,695	0.00%
2022/01/25	33	75.93	35	76.36	75.40	-2	41,051	0.00%
2022/01/24	9	73.93	10	75.02	75.30	-1	41,508	0.00%
2022/01/21	19	74.85	12	75.77	73.10	7	41,929	0.02%
2022/01/20	18	77.26	18	76.77	77.60	0	41,885	0.00%
2022/01/19	1	77.02	1	77.00	77.10	0	41,826	0.00%
2022/01/17	12	79.08	6	79.10	79.30	6	41,950	0.01%
2022/01/14	11	76.99	4	77.25	78.10	7	42,033	0.02%
2022/01/13	3	79.50	5	80.28	79.60	-2	42,427	0.00%
2022/01/12	8	78.54	6.1	81.42	78.20	2	42,420	0.00%
2022/01/10	12	79.83	14	79.54	80.00	-2	42,243	0.00%
2022/01/07	12	79.52	4	79.30	78.50	8	42,337	0.02%
2022/01/06	2	82.10	0	0.00	82.90	2	41,989	0.00%
2022/01/05	6	83.76	10	83.31	82.50	-4	42,144	-0.01%
2022/01/04	4	85.00	5.1	85.39	85.50	-1.1	42,220	0.00%
2022/01/03	8	86.53	1	84.80	84.80	7	42,114	0.02%
2021/12/30	5	85.12	4	85.53	85.50	1	42,011	0.00%
2021/12/29	9	85.52	5.1	85.12	85.00	3.9	42,044	0.01%
2021/12/28	12	85.01	63	85.19	84.20	-51	41,934	-0.12%
2021/12/27	3	84.37	2	84.10	84.70	1	41,756	0.00%
2021/12/24	1	82.50	0	0.00	82.50	1	41,692	0.00%
2021/12/23	11	84.37	8	83.99	83.20	3	41,679	0.01%
2021/12/22	1	81.50	1	81.00	81.00	0	41,410	0.00%
2021/12/21	2	80.80	11	80.93	81.20	-9	41,428	-0.02%
2021/12/20	2	82.50	0	0.00	82.20	2	41,361	0.00%
2021/12/17	4	82.98	10	82.89	82.40	-6	41,536	-0.01%
2021/12/16	72	85.88	20	84.39	84.50	52	41,773	0.12%
2021/12/15	3	81.70	2	82.10	81.80	1	41,044	0.00%
2021/12/14	6	80.77	2	81.20	81.60	4	41,013	0.01%
2021/12/13	9	83.46	1	82.80	82.80	8	40,747	0.02%
2021/12/10	15	85.12	18	85.26	84.90	-3	40,474	-0.01%
2021/12/09	24.1	86.14	20	87.11	84.60	4.1	39,901	0.01%
2021/12/08	54	86.86	72	87.87	88.40	-18	39,235	-0.05%
2021/12/07	19	83.24	23	83.42	84.30	-4	37,600	-0.01%
2021/12/06	16	84.14	10	83.28	83.30	6	37,365	0.02%
2021/12/03	24	86.07	18	85.61	86.50	6	37,287	0.02%
2021/12/02	36	86.79	42	85.51	85.40	-6	37,252	-0.02%
2021/12/01	13	85.90	41	85.39	86.70	-28	36,316	-0.08%
2021/11/30	48	85.35	27.1	85.59	81.80	20.9	34,565	0.06%
2021/11/29	30	77.82	50	81.40	84.90	-20	32,731	-0.06%
2021/11/26	197	78.22	194	77.27	77.20	3	31,324	0.01%	大買/大賣/
2021/11/25	122	76.98	118.1	77.40	79.70	4	30,253	0.01%	大買/大賣/
2021/11/24	22	75.77	20.6	76.35	76.40	1.4	28,302	0.01%
2021/11/23	6	69.63	14	69.43	69.50	-8	27,223	-0.03%
2021/11/22	3.1	70.10	42.4	70.53	71.20	-39.3	27,501	-0.14%
2021/11/19	4	67.93	7	68.67	67.30	-3	27,702	-0.01%
2021/11/18	11	67.95	5	68.20	67.70	6	27,758	0.02%
2021/11/17	11	69.02	8	68.96	68.90	3	27,904	0.01%
2021/11/16	10	69.35	9.3	70.25	68.20	0.7	27,849	0.00%
2021/11/15	17	67.79	5	67.72	67.40	12	27,355	0.04%
2021/11/12	30.3	67.22	1	68.00	66.80	29.3	27,411	0.11%
2021/11/11	11	68.67	3	69.30	68.60	8	27,191	0.03%
2021/11/10	11.1	69.36	24	70.47	69.60	-12.9	27,049	-0.05%
2021/11/09	12	68.75	9	68.60	68.30	3	26,377	0.01%
2021/11/08	0	0.00	3	67.97	66.60	-3	25,834	-0.01%
2021/11/05	9	67.27	23	67.16	66.30	-14	25,599	-0.05%
2021/11/04	0	0.00	2	64.90	64.70	-2	25,211	-0.01%
2021/11/03	3	64.80	13	63.82	64.10	-10	25,388	-0.04%
2021/11/02	24	66.26	21	66.93	65.50	3	25,396	0.01%
2021/11/01	6	67.78	10.1	67.42	68.00	-4.1	25,138	-0.02%
2021/10/29	6	63.60	13	64.21	64.20	-7	24,825	-0.03%
2021/10/28	5	62.80	8	62.89	61.60	-3	24,286	-0.01%
2021/10/27	4	61.88	1	61.90	62.10	3	24,335	0.01%
2021/10/26	11	61.76	2	61.60	61.20	9	24,811	0.04%
2021/10/25	11	61.15	0	0.00	61.60	11	25,087	0.04%
2021/10/22	7	61.94	0	0.00	62.00	7	25,756	0.03%
2021/10/21	11.1	60.85	34	61.87	60.50	-23	26,940	-0.09%
2021/10/20	7	59.01	1	58.60	58.30	6	27,151	0.02%
2021/10/19	4	57.45	3	57.60	57.10	1	27,572	0.00%
2021/10/18	10	57.00	5	56.58	56.80	5	28,329	0.02%
2021/10/15	15	57.80	3	58.33	58.80	12	28,865	0.04%
2021/10/14	1	55.00	3	55.13	55.10	-2	29,007	-0.01%
2021/10/13	7	56.27	0	0.00	54.90	7	29,386	0.02%
2021/10/12	10	58.68	9	57.94	57.70	1	29,393	0.00%
2021/10/08	11	60.93	10	60.93	61.30	1	29,452	0.00%
2021/10/07	8	61.64	3	61.57	62.10	5	29,875	0.02%
2021/10/06	3	59.33	7	59.91	58.50	-4	31,380	-0.01%
2021/10/05	9	57.84	1	57.40	60.40	8	32,249	0.02%
2021/10/04	5	59.28	6	61.70	58.20	-1	32,428	0.00%
2021/10/01	6	60.72	6	60.98	60.50	0	33,205	0.00%
2021/09/30	9	63.47	8	62.85	63.60	1	34,625	0.00%
2021/09/29	6	63.75	7	65.13	63.20	-1	34,630	0.00%
2021/09/28	2	67.00	1	68.20	67.10	1	34,636	0.00%
2021/09/27	3	69.33	0.1	68.40	68.10	2.9	34,805	0.01%
2021/09/24	9	69.52	17	70.05	69.00	-8	35,209	-0.02%
2021/09/23	9	70.23	3	70.73	69.60	6	35,387	0.02%
2021/09/22	11	68.52	3	69.50	69.30	8	35,842	0.02%
2021/09/17	4	68.13	0	0.00	69.40	4	36,073	0.01%
2021/09/16	1	69.00	9	68.93	69.00	-8	36,748	-0.02%
2021/09/15	0	0.00	3	67.10	67.10	-3	37,667	-0.01%
2021/09/14	1	68.60	10	68.58	68.10	-9	39,322	-0.02%
2021/09/13	6	68.52	3	69.20	68.30	3	40,604	0.01%
2021/09/10	5	67.24	5	68.66	69.30	0	41,229	0.00%
2021/09/09	1	66.90	20	67.08	67.00	-19	43,160	-0.04%
2021/09/08	17	65.84	0	0.00	65.00	17	43,523	0.04%
2021/09/07	28	69.09	14	70.53	68.60	14	43,238	0.03%
2021/09/06	11	71.04	4	70.63	70.60	7	42,950	0.02%
2021/09/03	3	69.77	4	71.60	72.00	-1	42,853	0.00%
2021/09/02	9	70.53	15	72.65	68.80	-6	43,072	-0.01%
2021/09/01	12	70.40	6	69.32	70.70	6	42,978	0.01%
2021/08/31	11	70.19	46	70.11	70.40	-35	43,744	-0.08%
2021/08/30	41	69.26	2	69.80	69.60	39	43,580	0.09%
2021/08/27	11	69.76	10	68.95	68.70	1	43,718	0.00%
2021/08/26	15	69.71	16	69.79	70.20	-1	43,464	0.00%
2021/08/25	24	68.52	31	68.67	68.70	-7	42,798	-0.02%
2021/08/24	3	64.73	12	64.32	64.60	-9	41,825	-0.02%
2021/08/23	8	63.54	2	64.30	64.90	6	41,991	0.01%
2021/08/20	8	62.58	1	62.70	62.00	7	42,002	0.02%
2021/08/19	3	59.97	5	61.30	60.00	-2	42,029	0.00%
2021/08/18	7	58.94	7	58.04	60.30	0	42,809	0.00%
2021/08/17	0	0.00	3	57.20	56.00	-3	42,930	-0.01%
2021/08/16	4	59.05	12	59.97	59.20	-8	42,830	-0.02%
2021/08/13	1	62.00	5	62.40	59.80	-4	42,736	-0.01%
2021/08/12	5	62.92	0	0.00	63.00	5	42,761	0.01%
2021/08/11	12	63.07	1	63.00	63.00	11	42,854	0.03%
2021/08/10	25	63.72	2	62.90	62.70	23	42,903	0.05%
2021/08/09	4	65.70	16	66.05	65.50	-12	43,104	-0.03%
2021/08/06	18	69.45	11	70.16	69.30	7	43,250	0.02%
2021/08/05	7	71.40	30	71.29	71.60	-23	43,441	-0.05%
2021/08/04	20	71.33	16	70.63	69.70	4	43,842	0.01%
2021/08/03	6	69.33	2	69.20	69.00	4	43,935	0.01%
2021/08/02	4	69.88	8	69.00	68.70	-4	44,212	-0.01%
2021/07/30	14	72.03	7	69.80	69.80	7	44,358	0.02%
2021/07/29	0	0.00	24	68.48	71.80	-24	44,148	-0.05%
2021/07/28	22	67.05	2	67.30	67.60	20	44,340	0.05%
2021/07/27	22	73.65	64	72.45	71.70	-42	44,608	-0.09%
2021/07/26	80	71.22	25	70.84	71.20	55	43,726	0.13%
2021/07/23	19	69.97	94	70.12	67.90	-75	43,313	-0.17%
2021/07/22	77	70.40	86	70.45	69.30	-9	43,250	-0.02%
2021/07/21	38	67.33	13	66.99	66.40	25	43,084	0.06%
2021/07/20	12	66.63	12	66.53	65.10	0	44,059	0.00%
2021/07/19	16	67.03	28	66.26	67.10	-12	45,994	-0.03%
2021/07/16	5	65.60	2	65.05	65.10	3	47,289	0.01%
2021/07/15	12	65.46	2	65.30	65.50	10	50,274	0.02%
2021/07/14	12	67.75	11	67.20	66.50	1	51,027	0.00%
2021/07/13	87	70.78	63	69.93	67.10	24	50,995	0.05%
2021/07/12	23	65.89	21.1	66.51	67.70	1.9	49,305	0.00%
2021/07/09	7	64.43	20	63.76	63.90	-13	48,631	-0.03%
2021/07/08	22	65.57	63	64.95	64.20	-41	49,415	-0.08%
2021/07/07	62.1	63.75	101	63.98	65.70	-38.9	49,823	-0.08%	大賣/
2021/07/06	5	60.88	2	60.80	60.70	3	49,067	0.01%
2021/07/05	10	62.17	13	62.12	62.00	-3	50,883	-0.01%
2021/07/02	4	61.00	6	60.17	61.30	-2	51,926	0.00%
2021/07/01	17	58.85	12	59.89	58.80	5	52,148	0.01%
2021/06/30	12	62.23	4	61.70	61.10	8	51,772	0.02%
2021/06/29	55	63.37	9	62.93	62.00	46	51,477	0.09%
2021/06/28	10	61.18	9	61.67	61.00	1	50,641	0.00%
2021/06/25	21	62.46	17	60.88	60.90	4	50,287	0.01%
2021/06/24	19	62.84	9	62.90	62.80	10	49,465	0.02%
2021/06/23	12	62.06	19	62.45	64.50	-7	48,366	-0.01%
2021/06/22	5	60.98	10.1	60.71	59.60	-5.1	46,598	-0.01%
2021/06/21	13	58.65	35.1	58.54	59.20	-22.1	45,198	-0.05%
2021/06/18	39	59.73	38	59.25	58.00	1	44,400	0.00%
2021/06/17	10	54.98	17	55.03	56.50	-7	42,212	-0.02%
2021/06/16	12	53.98	59	53.83	53.20	-47	41,615	-0.11%
2021/06/15	7	53.27	3	55.07	54.50	4	41,494	0.01%
2021/06/11	11	53.89	2	53.60	53.70	9	41,405	0.02%
2021/06/10	21	55.57	14	55.47	55.10	7	41,386	0.02%
2021/06/09	5	54.66	27	54.84	54.50	-22	40,538	-0.05%
2021/06/08	21	53.99	29	54.10	53.40	-8	39,603	-0.02%
2021/06/07	1	52.00	1	51.00	52.30	0	38,610	0.00%
2021/06/04	8.5	52.32	7	52.54	51.50	1.5	38,533	0.00%
2021/06/03	3	51.87	10	52.16	52.70	-7	38,248	-0.02%
2021/06/02	5	51.92	12	51.28	50.70	-7	37,984	-0.02%
2021/06/01	17	52.05	16	52.09	51.60	1	37,889	0.00%
2021/05/28	34	51.31	5.1	51.12	50.80	28.9	37,541	0.08%
2021/05/27	3	49.20	3	49.30	50.00	0	37,595	0.00%
2021/05/26	9	50.92	14	50.15	49.65	-5	38,069	-0.01%
2021/05/25	0	0.00	1	49.35	49.35	-1	37,991	0.00%
2021/05/24	0	0.00	5	43.90	44.90	-5	37,818	-0.01%
2021/05/21	1	43.65	1	43.65	44.10	0	37,958	0.00%
2021/05/20	8	43.85	2	42.90	42.90	6	38,330	0.02%
2021/05/19	16	44.55	13	45.02	45.55	3	38,318	0.01%
2021/05/18	5	44.06	7	44.37	45.15	-2	38,251	-0.01%
2021/05/17	14	41.26	25	42.30	41.35	-11	38,136	-0.03%
2021/05/14	13	46.32	3	45.62	44.45	10	37,652	0.03%
2021/05/13	14	46.62	15	46.24	46.10	-1	37,223	0.00%
2021/05/12	19	45.86	28	46.40	45.20	-9	36,716	-0.02%
2021/05/11	8	48.83	21	48.65	48.10	-13	35,969	-0.04%
2021/05/10	23	52.36	3	52.04	51.50	20	35,516	0.06%
2021/05/07	9	53.89	15	53.79	54.70	-6	35,156	-0.02%
2021/05/06	13	52.07	17	51.52	51.20	-4	34,824	-0.01%
2021/05/05	18	53.00	6	54.00	51.80	12	34,990	0.03%
2021/05/04	69.1	54.54	51	51.29	55.20	18.1	34,372	0.05%
2021/05/03	48.6	57.14	21	57.39	54.90	27.6	33,362	0.08%
2021/04/29	22	57.55	21	57.28	58.00	1	32,885	0.00%
2021/04/28	7	57.06	12.3	57.55	56.90	-5.3	32,626	-0.02%
2021/04/27	34.1	56.73	8	57.46	56.10	26.1	32,409	0.08%
2021/04/26	56.2	59.92	15	59.85	58.80	41.2	31,778	0.13%
2021/04/23	22	57.30	39.7	57.60	58.30	-17.7	30,344	-0.06%
2021/04/22	38.1	56.62	18	55.04	53.00	20.1	29,151	0.07%
2021/04/21	45.1	56.37	83	57.03	56.40	-37.9	27,746	-0.14%
2021/04/20	1	51.10	7	50.86	52.90	-6	24,892	-0.02%
2021/04/19	14	47.70	5	47.58	48.15	9	23,884	0.04%
2021/04/16	11	46.60	6	46.48	46.15	5	23,470	0.02%
2021/04/15	11	46.10	8	46.33	46.50	3	23,342	0.01%
2021/04/14	14	46.82	28	47.57	46.55	-14	23,124	-0.06%
2021/04/13	45	49.53	23	50.42	48.20	22	22,165	0.10%
2021/04/12	15	49.45	34	49.69	48.60	-19	20,842	-0.09%
2021/04/09	34	48.93	19	48.85	48.55	15	20,153	0.07%
2021/04/08	19	45.97	81	47.24	48.00	-62	18,280	-0.34%
2021/04/07	8	43.53	6	43.38	43.65	2	17,193	0.01%
2021/04/06	12	42.14	9	41.99	42.45	3	17,560	0.02%
2021/04/01	10	41.70	0	0.00	41.75	10	17,712	0.06%
2021/03/31	1	41.30	15	41.27	42.20	-14	17,669	-0.08%
2021/03/30	1	41.25	0	0.00	41.25	1	17,764	0.01%
2021/03/29	3	41.40	2	41.50	41.60	1	18,033	0.01%
2021/03/26	7	41.00	0	0.00	41.15	7	18,784	0.04%
2021/03/25	7	41.31	0	0.00	41.05	7	18,873	0.04%
2021/03/24	2	41.10	0	0.00	41.00	2	19,006	0.01%
2021/03/23	2	41.25	0	0.00	41.15	2	19,321	0.01%
2021/03/22	2	41.45	3	41.60	41.60	-1	19,501	-0.01%
2021/03/19	9	41.54	0	0.00	41.55	9	19,841	0.05%
2021/03/18	4	42.20	1	42.95	42.20	3	20,037	0.01%
2021/03/17	19	42.65	4.4	43.17	43.00	14.6	20,750	0.07%
2021/03/16	4	42.86	13	42.77	43.30	-9	21,165	-0.04%
2021/03/15	10	41.45	2	41.35	41.55	8	23,087	0.03%
2021/03/12	10	41.00	5	41.03	41.25	5	24,180	0.02%
2021/03/11	6	40.95	4	40.90	41.15	2	25,079	0.01%
2021/03/10	11	40.92	1	41.20	40.30	10	27,227	0.04%
2021/03/09	0.2	40.60	0	0.00	40.80	0.2	28,202	0.00%
2021/03/08	4	42.66	8	42.06	41.60	-4	28,620	-0.01%
2021/03/05	7	41.56	0	0.00	40.85	7	29,173	0.02%
2021/03/03	6.2	42.15	1	42.20	42.45	5.2	29,771	0.02%
2021/03/02	8	45.61	0	0.00	43.20	8	29,757	0.03%
2021/02/26	18	45.59	43	45.53	44.80	-25	29,441	-0.08%
2021/02/25	34	45.28	45	45.57	46.50	-11	28,947	-0.04%
2021/02/24	1	43.15	3	44.00	42.90	-2	28,334	-0.01%
2021/02/23	11	44.14	13	43.54	43.40	-2	28,170	-0.01%
2021/02/22	2	43.95	7	43.78	43.50	-5	27,996	-0.02%
2021/02/19	7	42.89	10	42.86	43.25	-3	27,507	-0.01%
2021/02/18	1	42.45	6	41.98	42.45	-5	27,405	-0.02%
2021/02/17	2	40.63	1	41.05	40.90	1	27,170	0.00%
2021/02/03	0	0.00	3	40.25	39.40	-3	26,883	-0.01%
2021/02/01	5	39.40	0	0.00	39.00	5	26,794	0.02%
2021/01/29	5	40.35	1	40.20	40.00	4	26,700	0.01%
2021/01/28	0	0.00	5	41.00	41.00	-5	26,567	-0.02%
2021/01/27	10	41.38	15	41.69	41.45	-5	26,466	-0.02%
2021/01/26	2	40.40	1	40.00	40.20	1	25,920	0.00%
2021/01/25	0	0.00	1	40.15	40.40	-1	25,874	0.00%
2021/01/22	10	40.30	0.1	39.30	40.45	9.9	25,767	0.04%
2021/01/21	5	39.90	14	39.60	38.35	-9	25,526	-0.04%
2021/01/20	24	40.73	4	41.26	39.20	20	25,271	0.08%
2021/01/19	9	43.49	3	43.35	42.95	6	24,844	0.02%
2021/01/18	3	43.25	11	43.24	43.45	-8	24,675	-0.03%
2021/01/15	25	44.96	70	44.00	43.85	-45	24,390	-0.18%
2021/01/14	28	43.18	46	43.36	43.35	-18	23,214	-0.08%
2021/01/13	22	43.27	3	43.05	43.20	19	22,781	0.08%
2021/01/12	11	42.70	2	42.15	41.90	9	22,334	0.04%
2021/01/11	16	42.62	15	42.53	42.95	1	22,159	0.00%
2021/01/08	0	0.00	2.2	42.56	42.00	-2.2	22,102	-0.01%
2021/01/07	5.2	42.16	17	42.36	42.00	-11.9	22,321	-0.05%
2021/01/06	13.1	41.54	5	41.57	41.55	8.1	22,178	0.04%
2021/01/05	8	41.45	9	41.84	42.25	-1	21,936	0.00%
2021/01/04	9	42.28	3	42.22	41.80	6	21,825	0.03%
2020/12/31	3	43.30	0	0.00	42.80	3	21,588	0.01%
2020/12/30	6	44.33	17	43.85	43.65	-11	21,398	-0.05%
2020/12/29	19	44.49	39	44.39	43.90	-20	21,047	-0.10%
2020/12/28	21	41.47	14	42.34	42.65	7	20,134	0.03%
2020/12/25	18	42.13	0	0.00	41.70	18	19,751	0.09%
2020/12/24	10	42.34	8	42.26	42.20	2	19,574	0.01%
2020/12/23	13	42.66	4	42.61	42.60	9	19,383	0.05%
2020/12/22	24	42.49	43	42.89	41.80	-19	19,094	-0.10%
2020/12/21	1	40.65	0	0.00	41.50	1	18,269	0.01%
2020/12/18	1	41.00	5	41.39	41.10	-4	18,105	-0.02%
2020/12/17	15	42.08	8	41.24	41.10	7	17,956	0.04%
2020/12/16	3	42.72	5	42.35	42.50	-2	17,643	-0.01%
2020/12/15	33	42.12	13	43.14	41.60	20	17,424	0.11%
2020/12/14	10	43.54	6	43.81	43.40	4	17,103	0.02%
2020/12/11	11	44.83	1	43.75	44.25	10	16,861	0.06%
2020/12/10	21	45.04	7	44.87	44.05	14	15,993	0.09%
2020/12/09	32	47.05	31.5	48.09	45.70	0.5	15,207	0.00%
2020/12/08	12	44.84	27	45.09	45.70	-15	13,020	-0.12%
2020/12/07	32	44.52	15	43.93	43.05	17	11,934	0.14%
2020/12/04	107	43.01	53	44.23	44.30	54	11,044	0.49%	大買/
2020/12/03	3	42.08	44	40.93	42.55	-41	8,896	-0.46%
2020/12/02	6	39.12	69	39.10	38.70	-63	8,094	-0.78%
2020/12/01	30	38.30	33	39.01	38.70	-3	7,662	-0.04%
2020/11/30	25	38.39	47	38.35	37.75	-22	7,067	-0.31%
2020/11/27	8	36.20	7	36.27	36.20	1	6,504	0.02%
2020/11/26	10	36.40	2	35.85	36.25	8	6,560	0.12%
2020/11/25	2	34.95	3	35.75	35.25	-1	6,471	-0.02%
2020/11/24	12	35.93	0	0.00	35.40	12	6,440	0.19%
2020/11/23	10	35.69	115	35.91	35.95	-105	6,216	-1.69%	大賣/鉅額交易
2020/11/20	12	34.24	2	34.35	34.35	10	5,793	0.17%
2020/11/19	5	33.85	5	34.24	33.85	0	5,733	0.00%
2020/11/18	2	33.25	0	0.00	33.40	2	5,645	0.04%
2020/11/17	5	33.64	24	33.54	33.50	-19	5,675	-0.33%
2020/11/16	0	0.00	1	33.10	33.15	-1	5,760	-0.02%
2020/11/13	0	0.00	22	32.79	32.80	-22	5,827	-0.38%
2020/11/10	0	0.00	1	32.60	32.55	-1	6,234	-0.02%
2020/11/09	0	0.00	1	32.80	32.55	-1	6,280	-0.02%
2020/11/06	1	32.75	0	0.00	32.40	1	6,308	0.02%
2020/11/05	2	32.85	3	32.75	32.70	-1	6,374	-0.02%
2020/11/04	1	32.90	0	0.00	32.60	1	6,454	0.02%
2020/11/03	26	32.71	0	0.00	32.90	26	6,647	0.39%
2020/11/02	0	0.00	2	32.45	32.50	-2	6,846	-0.03%
2020/10/30	6	31.98	5	31.93	31.65	1	6,946	0.01%
2020/10/29	3	32.17	3	31.95	32.35	0	7,069	0.00%
2020/10/28	3	32.85	2	33.10	32.85	1	7,182	0.01%
2020/10/27	4	33.34	0	0.00	33.40	4	7,980	0.05%
2020/10/26	4	33.61	0	0.00	33.55	4	8,108	0.05%
2020/10/23	2	33.93	1	33.90	33.90	1	8,170	0.01%
2020/10/22	3	34.35	3	34.33	34.20	0	8,650	0.00%
2020/10/21	4	34.30	0	0.00	34.00	4	8,799	0.05%
2020/10/20	0	0.00	2	34.13	34.10	-2	8,904	-0.02%
2020/10/19	0	0.00	2	34.50	34.50	-2	8,956	-0.02%
2020/10/16	3	35.42	2	34.90	34.50	1	8,991	0.01%
2020/10/15	13	35.42	12	35.69	35.60	1	8,927	0.01%
2020/10/14	1	34.15	1	34.20	34.25	0	8,613	0.00%
2020/10/12	22	33.60	7	33.96	33.50	15	8,986	0.17%
2020/10/06	4	34.51	11	34.60	34.25	-7	9,169	-0.08%
2020/10/05	1	34.20	0	0.00	34.10	1	9,303	0.01%
2020/09/30	3	33.95	0	0.00	34.15	3	9,459	0.03%
2020/09/29	1	33.80	2	33.85	33.75	-1	9,617	-0.01%
2020/09/28	2	33.75	2	33.95	33.90	0	9,959	0.00%
2020/09/25	6	32.68	3	33.57	33.25	3	10,610	0.03%
2020/09/24	2	33.58	0	0.00	33.35	2	11,107	0.02%
2020/09/23	0	0.00	3	34.70	34.55	-3	11,120	-0.03%
2020/09/22	11	34.39	2	34.48	34.55	9	11,169	0.08%
2020/09/21	0	0.00	1	35.80	34.90	-1	11,158	-0.01%
2020/09/18	1	35.80	1	36.05	35.75	0	11,133	0.00%
2020/09/17	1	35.80	2	36.03	36.10	-1	11,111	-0.01%
2020/09/16	0	0.00	7	35.75	35.45	-7	10,976	-0.06%
2020/09/15	4	35.35	5	35.55	35.30	-1	10,937	-0.01%
2020/09/14	0	0.00	1	35.25	35.10	-1	11,011	-0.01%
2020/09/11	3	35.40	8	35.15	35.05	-5	11,033	-0.05%
2020/09/10	1	36.25	1	35.75	35.45	0	11,042	0.00%
2020/09/09	1	35.80	1	35.65	35.90	0	11,088	0.00%
2020/09/08	0	0.00	2	34.98	35.25	-2	11,062	-0.02%
2020/09/07	17	36.38	15	36.79	35.50	2	11,222	0.02%
2020/09/04	1	35.40	8	35.99	36.00	-7	10,950	-0.06%
2020/09/03	52	35.76	1	35.70	35.35	51	10,853	0.47%
2020/09/02	6	34.90	4	35.46	35.60	2	10,878	0.02%
2020/09/01	2	34.55	60	34.94	34.85	-58	11,131	-0.52%
2020/08/31	50	34.32	4	34.73	34.80	46	10,967	0.42%
2020/08/28	3	34.20	5	34.32	34.40	-2	10,840	-0.02%
2020/08/27	5	34.31	8	35.09	35.15	-3	10,857	-0.03%
2020/08/26	3	33.85	2	33.85	33.90	1	10,986	0.01%
2020/08/25	3	33.73	1	33.85	33.60	2	11,005	0.02%
2020/08/24	11	33.52	2	33.43	33.45	9	11,001	0.08%
2020/08/21	6	33.50	0	0.00	33.65	6	11,014	0.05%
2020/08/20	13	33.20	7	33.96	33.00	6	11,012	0.05%
2020/08/19	15	36.33	0	0.00	35.65	15	10,851	0.14%
2020/08/18	6	36.99	13	36.97	36.45	-7	10,844	-0.06%
2020/08/17	1	36.90	5	36.69	36.85	-4	10,705	-0.04%
2020/08/14	0	0.00	1	35.35	35.40	-1	10,541	-0.01%
2020/08/13	1	35.90	1	35.30	35.20	0	10,583	0.00%
2020/08/12	9	35.51	10	35.50	35.55	-1	10,578	-0.01%
2020/08/11	15	35.65	11	36.00	35.40	4	10,619	0.04%
2020/08/10	4	35.54	0	0.00	35.20	4	10,633	0.04%
2020/08/07	4	36.36	21	36.94	35.75	-17	10,730	-0.16%
2020/08/06	8	37.35	4	37.43	37.45	4	10,749	0.04%
2020/08/05	4	37.29	7	37.15	36.90	-3	10,688	-0.03%
2020/08/04	14	37.25	13	37.23	37.10	1	10,597	0.01%
2020/08/03	1	37.25	2	36.75	36.85	-1	10,564	-0.01%
2020/07/31	19	37.21	22.5	37.56	37.15	-3.5	10,441	-0.03%
2020/07/30	5	35.77	6	36.01	36.35	-1	9,654	-0.01%
2020/07/29	1	35.80	1	35.65	35.50	0	9,631	0.00%
2020/07/28	5	35.86	12	35.72	35.65	-7	9,736	-0.07%
2020/07/27	8	34.75	1	35.25	35.25	7	9,497	0.07%
2020/07/24	0	0.00	5	34.95	34.25	-5	9,370	-0.05%
2020/07/23	0	0.00	1	35.45	34.85	-1	9,367	-0.01%
2020/07/22	0	0.00	3	35.12	35.05	-3	9,487	-0.03%
2020/07/21	1	35.40	2	35.00	34.85	-1	9,454	-0.01%
2020/07/20	0	0.00	7	34.47	34.50	-7	9,423	-0.07%
2020/07/17	1	34.40	7	34.85	34.85	-6	9,443	-0.06%
2020/07/16	1	35.20	1	35.30	35.60	0	9,483	0.00%
2020/07/10	1	35.75	5	35.72	35.55	-4	9,270	-0.04%
2020/07/09	3	36.78	19	36.81	36.70	-16	9,162	-0.17%
2020/07/08	5	37.25	3	37.30	37.20	2	9,011	0.02%
2020/07/07	7	36.90	0	0.00	37.00	7	8,909	0.08%
2020/07/06	15	38.74	16	38.68	38.55	-1	8,697	-0.01%
2020/07/03	37	35.93	4	35.34	36.45	33	8,188	0.40%
2020/06/29	0	0.00	2	33.10	33.00	-2	7,759	-0.03%
2020/06/24	0	0.00	1	33.30	33.30	-1	7,783	-0.01%
2020/06/23	2	33.70	10	33.65	33.55	-8	7,879	-0.10%
2020/06/22	11	33.48	1	33.50	33.50	10	7,964	0.13%
2020/06/18	0	0.00	10	33.40	33.50	-10	8,038	-0.12%
2020/06/17	0	0.00	1	33.65	33.75	-1	8,047	-0.01%
2020/06/16	18	33.99	2	33.90	33.95	16	8,149	0.20%
2020/06/15	2	33.50	0	0.00	33.30	2	8,200	0.02%
2020/06/12	11	34.33	2	33.45	34.15	9	8,265	0.11%
2020/06/11	1	32.60	0	0.00	32.75	1	8,149	0.01%
2020/06/09	2	34.18	3	34.23	33.90	-1	8,370	-0.01%
2020/06/08	8	35.39	7	35.08	34.85	1	8,405	0.01%
2020/06/04	3	33.72	2	33.80	33.60	1	8,147	0.01%
2020/06/03	4	34.36	0	0.00	34.15	4	8,189	0.05%
2020/06/02	0	0.00	8	34.61	34.55	-8	8,115	-0.10%
2020/05/28	2	33.75	0	0.00	33.10	2	8,140	0.02%
2020/05/26	2	34.25	1	33.50	33.50	1	8,744	0.01%
2020/05/22	1	32.80	0	0.00	32.60	1	8,967	0.01%
2020/05/20	0	0.00	3	33.50	33.55	-3	9,054	-0.03%
2020/05/19	0	0.00	2	32.85	33.20	-2	9,104	-0.02%
2020/05/15	5	33.80	0	0.00	33.45	5	9,366	0.05%
2020/05/13	3	33.97	8	34.18	34.40	-5	9,598	-0.05%
2020/05/12	1	34.00	1	33.35	33.40	0	9,448	0.00%
2020/05/11	1	32.90	1	33.05	33.05	0	9,464	0.00%
2020/05/08	5	33.65	5	33.00	32.70	0	9,395	0.00%
2020/05/07	0	0.00	2	32.65	32.70	-2	9,277	-0.02%
2020/05/05	1	32.50	5	32.55	32.55	-4	9,207	-0.04%
2020/05/04	5	32.65	3	32.60	32.85	2	9,141	0.02%
2020/04/30	0	0.00	4	32.13	32.70	-4	8,989	-0.04%
2020/04/29	0	0.00	5	31.15	30.90	-5	8,825	-0.06%
2020/04/27	7	30.42	1	30.10	30.70	6	8,850	0.07%
2020/04/21	0	0.00	2	29.53	28.75	-2	8,808	-0.02%
2020/04/20	2	28.90	2	28.88	29.00	0	8,715	0.00%
2020/04/17	5	29.50	0	29.00	28.80	5	8,765	0.06%
2020/04/16	11	28.87	10	28.90	29.10	1	8,703	0.01%
2020/04/15	1	29.00	14	29.08	29.05	-13	8,664	-0.15%
2020/04/14	2	28.68	0	0.00	28.65	2	8,655	0.02%
2020/04/10	0	0.00	1	28.10	28.30	-1	8,761	-0.01%
2020/04/09	0	0.00	15	28.65	28.45	-15	9,015	-0.17%
2020/04/08	10	28.55	7	28.41	28.90	3	9,001	0.03%
2020/04/07	0	0.00	14	27.27	27.30	-14	8,905	-0.16%
2020/04/06	0	0.00	20	26.25	26.60	-20	9,145	-0.22%
2020/04/01	2	26.15	1	26.00	26.15	1	9,526	0.01%
2020/03/31	3	26.00	0	0.00	25.95	3	9,491	0.03%
2020/03/30	0	0.00	1	25.10	25.70	-1	9,638	-0.01%
2020/03/27	11	26.62	0	0.00	25.60	11	9,646	0.11%
2020/03/26	0	26.25	1	25.90	26.05	-1	9,570	-0.01%
2020/03/25	16	26.04	0	0.00	26.00	16	9,519	0.17%
2020/03/24	1	23.55	10	24.08	23.90	-9	9,452	-0.10%
2020/03/20	6	24.32	4	24.29	24.30	2	10,014	0.02%
2020/03/18	11	25.79	71	25.79	25.05	-60	10,011	-0.60%
2020/03/17	10	26.00	8	25.51	25.05	2	10,270	0.02%
2020/03/16	20	28.23	1	28.15	26.45	19	10,196	0.19%
2020/03/13	8	27.38	4	27.34	27.90	4	10,206	0.04%
2020/03/12	19	30.67	0	0.00	30.20	19	10,016	0.19%
2020/03/11	2	33.08	0	0.00	32.40	2	10,010	0.02%
2020/03/10	0	0.00	10	32.35	33.05	-10	10,412	-0.10%
2020/03/09	17	33.67	0	0.00	33.00	17	10,701	0.16%
2020/03/06	10	34.75	0	0.00	34.75	10	10,583	0.09%
2020/03/05	5	35.30	1	35.25	35.20	4	10,574	0.04%
2020/03/04	0	0.00	6	34.80	34.85	-6	10,516	-0.06%
2020/03/03	15	36.07	24	36.05	35.15	-9	10,472	-0.09%
2020/03/02	0	0.00	11	34.65	35.50	-11	10,424	-0.11%
2020/02/27	11	36.47	10	35.15	34.15	1	10,167	0.01%
2020/02/26	2.5	35.41	29	35.83	36.00	-26.5	9,735	-0.27%
2020/02/25	3	34.90	0	0.00	35.15	3	9,448	0.03%
2020/02/24	14	35.04	11	34.91	35.00	3	9,393	0.03%
2020/02/21	3	35.25	6	34.90	35.40	-3	9,348	-0.03%
2020/02/20	0	0.00	1	35.50	35.00	-1	9,230	-0.01%
2020/02/19	6	35.27	16	35.51	35.30	-10	9,113	-0.11%
2020/02/18	13	34.92	5	34.77	34.65	8	8,882	0.09%
2020/02/17	15	34.68	8	35.01	34.65	7	8,773	0.08%
2020/02/14	3	34.15	12	34.15	34.00	-9	8,475	-0.11%
2020/02/13	0	33.60	1	33.80	33.50	-1	8,308	-0.01%
2020/02/12	4	33.70	8	32.60	33.60	-4	8,348	-0.05%
2020/02/11	1	32.10	1	32.15	32.20	0	8,274	0.00%
2020/02/10	6	31.78	1	31.60	31.60	5	8,344	0.06%
2020/02/06	6	32.22	0	0.00	32.40	6	8,669	0.07%
2020/02/05	2	32.38	7	32.29	31.80	-5	8,800	-0.06%
2020/02/04	2	31.90	2	32.03	32.10	0	8,800	0.00%
2020/02/03	2	30.45	2	31.05	31.20	0	8,871	0.00%
2020/01/31	1	32.50	8	32.51	32.50	-7	8,827	-0.08%
2020/01/30	7	32.28	6	32.78	32.25	1	9,107	0.01%
2020/01/20	3	35.83	0	0.00	35.80	3	9,084	0.03%
2020/01/15	1	35.45	34	35.73	35.55	-33	9,835	-0.34%
2020/01/14	0	0.00	2	35.20	35.40	-2	9,947	-0.02%
2020/01/13	19	34.76	17	34.59	35.15	2	10,704	0.02%
2020/01/09	0	0.00	10	34.50	34.30	-10	11,048	-0.09%
2020/01/08	11	34.05	1	33.95	34.00	10	11,063	0.09%
2020/01/07	12	34.99	22	35.13	34.80	-10	11,090	-0.09%
2020/01/06	32	35.58	10	36.00	35.20	22	11,228	0.20%
2020/01/03	7	37.16	37	36.59	36.25	-30	11,149	-0.27%
2020/01/02	19	36.94	10	37.05	36.90	9	10,906	0.08%
2019/12/31	0	0.00	1	36.35	36.35	-1	10,825	-0.01%
2019/12/30	8	37.21	12	37.39	37.10	-4	10,750	-0.04%
2019/12/27	14	36.29	18	36.93	37.30	-4	10,473	-0.04%
2019/12/26	0	0.00	10	36.10	35.80	-10	10,121	-0.10%
2019/12/25	3	36.50	1	36.20	36.10	2	10,177	0.02%
2019/12/24	0	0.00	7	35.91	35.80	-7	10,039	-0.07%
2019/12/23	2	36.30	0	0.00	36.10	2	10,132	0.02%
2019/12/20	0	0.00	2	35.90	35.90	-2	10,247	-0.02%
2019/12/19	0	0.00	1	36.05	35.90	-1	10,473	-0.01%
2019/12/18	72	36.96	44	36.79	36.30	28	10,454	0.27%
2019/12/17	30	36.52	14	36.51	36.60	16	10,055	0.16%
2019/12/16	22	36.21	32	36.16	36.05	-10	10,068	-0.10%
2019/12/13	3	36.00	50	35.30	35.60	-47	9,918	-0.47%
2019/12/12	15	36.61	17	35.83	35.50	-2	9,803	-0.02%
2019/12/11	0	0.00	3	35.45	35.50	-3	9,404	-0.03%
2019/12/10	0	0.00	10	35.77	35.75	-10	9,363	-0.11%
2019/12/06	9	35.71	10	35.60	35.55	-1	9,233	-0.01%
2019/12/05	24	35.64	2	35.68	35.25	22	9,090	0.24%
2019/12/04	5	34.64	5	34.29	34.85	0	8,701	0.00%
2019/11/28	0	0.00	2	33.75	33.80	-2	8,410	-0.02%
2019/11/27	0	0.00	2	33.83	34.10	-2	8,529	-0.02%
2019/11/26	1	33.20	0	0.00	33.35	1	8,500	0.01%
2019/11/21	3	33.12	0	0.00	33.25	3	8,766	0.03%
2019/11/20	3	33.25	10	33.15	33.15	-7	8,779	-0.08%
2019/11/19	0	0.00	10	33.35	33.60	-10	8,826	-0.11%
2019/11/15	12	33.18	2	33.10	33.00	10	8,970	0.11%
2019/11/14	0	0.00	1	32.85	33.00	-1	9,074	-0.01%
2019/11/11	6	33.40	0	0.00	33.00	6	9,114	0.07%
2019/11/08	4	34.38	0	0.00	34.30	4	9,043	0.04%
2019/11/07	7	35.19	7	35.10	35.05	0	9,033	0.00%
2019/11/06	24	36.11	18	35.90	35.75	6	9,078	0.07%
2019/11/05	8	36.16	1	36.30	36.00	7	8,993	0.08%
2019/11/04	6	36.07	32	35.99	35.80	-26	8,863	-0.29%
2019/10/31	3	35.00	2	35.10	35.05	1	8,780	0.01%
2019/10/30	20	35.80	28	35.80	35.80	-8	8,690	-0.09%
2019/10/29	15	36.52	1	36.00	36.05	14	8,683	0.16%
2019/10/28	1	35.60	2	35.63	35.60	-1	8,555	-0.01%
2019/10/25	5	35.76	0	0.00	35.50	5	8,580	0.06%
2019/10/24	1	36.30	16	36.45	36.70	-15	8,427	-0.18%
2019/10/23	1	36.50	15	36.29	36.35	-14	8,296	-0.17%
2019/10/22	2	36.48	0	0.00	36.15	2	8,261	0.02%
2019/10/21	16	36.21	38	36.33	36.30	-22	8,106	-0.27%
2019/10/18	10	34.64	53	34.37	34.80	-43	7,458	-0.58%
2019/10/17	1	33.40	0	0.00	33.45	1	7,237	0.01%
2019/10/16	20	33.65	13	33.16	33.20	7	7,345	0.10%
2019/10/15	1	33.80	1	34.15	33.40	0	7,326	0.00%
2019/10/14	13	34.08	25	33.82	33.75	-12	7,233	-0.17%
2019/10/09	10	32.70	0	0.00	32.70	10	7,081	0.14%
2019/10/08	5	33.60	11	32.80	32.90	-6	7,118	-0.08%
2019/10/07	11	33.63	0	0.00	33.45	11	7,175	0.15%
2019/10/04	7	33.85	0	0.00	33.85	7	7,280	0.10%
2019/10/03	0	0.00	1	34.00	34.10	-1	7,323	-0.01%
2019/10/02	5	33.85	0	0.00	33.90	5	7,419	0.07%
2019/10/01	2	34.28	8	34.22	34.60	-6	7,428	-0.08%
2019/09/27	2	33.65	19	33.72	33.65	-17	7,471	-0.23%
2019/09/25	3	34.45	0	0.00	34.50	3	7,686	0.04%
2019/09/24	5	34.35	15	34.45	34.15	-10	7,755	-0.13%
2019/09/23	0	0.00	16	33.72	33.75	-16	7,525	-0.21%
2019/09/20	3	33.63	0	0.00	33.45	3	7,554	0.04%
2019/09/19	12	33.18	35	33.51	33.50	-23	7,653	-0.30%
2019/09/18	32	32.62	0	0.00	32.55	32	7,571	0.42%
2019/09/17	0	0.00	5.9	32.54	32.50	-5.9	7,640	-0.08%
2019/09/12	5	32.30	1	32.30	32.20	4	7,842	0.05%
2019/09/11	0	0.00	2	32.00	31.90	-2	7,914	-0.03%
2019/09/10	1	31.80	1	32.25	31.90	0	8,037	0.00%
2019/09/06	24	33.18	16	33.12	32.90	8	8,430	0.09%
2019/09/05	5	32.80	0	0.00	32.90	5	8,426	0.06%
2019/09/04	0	0.00	5	32.78	32.85	-5	8,683	-0.06%
2019/09/03	10	32.69	1	32.55	32.50	9	8,754	0.10%
2019/09/02	2	32.58	11	32.53	32.70	-9	8,710	-0.10%
2019/08/30	47	32.80	10	32.10	32.10	37	8,713	0.42%
2019/08/29	7	32.19	10	32.20	32.30	-3	8,640	-0.03%
2019/08/28	20	32.46	11	32.53	32.55	9	8,568	0.11%
2019/08/27	10	31.85	0	0.00	31.40	10	8,406	0.12%
2019/08/26	7	31.53	8	31.80	31.50	-1	8,466	-0.01%
2019/08/22	1	32.95	0	0.00	32.40	1	8,490	0.01%
2019/08/21	20	33.06	1	33.25	32.70	19	8,500	0.22%
2019/08/20	14	32.98	8	32.85	32.90	6	8,487	0.07%
2019/08/19	22	33.49	21	33.35	33.40	1	8,459	0.01%
2019/08/16	10	31.95	12	32.24	32.50	-2	8,412	-0.02%
2019/08/14	10	32.95	3	32.80	32.50	7	8,552	0.08%
2019/08/13	4	32.56	1	32.60	32.50	3	8,640	0.03%
2019/08/12	6	32.31	0	0.00	32.45	6	8,721	0.07%
2019/08/08	14	32.86	10	33.15	32.85	4	8,736	0.05%
2019/08/06	10	34.00	18	33.61	34.15	-8	8,983	-0.09%
2019/08/05	5	34.20	0	0.00	33.85	5	9,305	0.05%
2019/08/02	5	34.30	1	34.60	34.55	4	9,570	0.04%
2019/08/01	2	35.78	0	0.00	35.75	2	9,723	0.02%
2019/07/31	3	36.00	6	35.74	36.20	-3	9,932	-0.03%
2019/07/30	18	35.70	8	35.70	35.60	10	9,958	0.10%
2019/07/29	10	37.55	10	37.00	37.05	0	9,899	0.00%
2019/07/26	2	36.85	21	37.00	37.00	-19	9,916	-0.19%
2019/07/25	0	0.00	6	36.50	36.90	-6	9,947	-0.06%
2019/07/24	15	37.12	38	37.29	36.80	-23	10,024	-0.23%
2019/07/23	5	36.80	6	36.38	36.10	-1	10,242	-0.01%
2019/07/22	13	36.57	14	36.60	36.50	-1	10,750	-0.01%
2019/07/19	0	0.00	32	35.69	36.05	-32	11,077	-0.29%
2019/07/18	16	34.71	0	0.00	34.50	16	11,053	0.14%
2019/07/17	18	35.89	28	35.62	35.65	-10	11,077	-0.09%
2019/07/16	3	35.90	1	35.90	35.90	2	11,708	0.02%
2019/07/15	1	35.70	20	35.90	35.70	-19	11,875	-0.16%
2019/07/12	18	35.63	1	35.50	35.40	17	12,082	0.14%
2019/07/11	15	35.64	2	35.70	35.60	13	12,129	0.11%
2019/07/10	68	37.52	28	37.53	37.60	40	12,100	0.33%
2019/07/09	26	37.66	21	37.43	37.40	5	12,054	0.04%
2019/07/08	15	38.41	5	38.23	38.05	10	12,117	0.08%
2019/07/05	24	37.64	5	37.57	37.80	19	12,158	0.16%
2019/07/04	22	37.39	10	37.50	37.55	12	12,166	0.10%
2019/07/03	0	0.00	12	36.97	36.90	-12	12,483	-0.10%
2019/07/02	51	37.32	18	36.82	37.10	33	12,517	0.26%
2019/07/01	9	36.22	31	36.32	36.45	-22	12,550	-0.18%
2019/06/27	3	34.85	9	35.12	35.15	-6	13,119	-0.05%
2019/06/26	13	34.54	5	34.80	34.70	8	13,074	0.06%
2019/06/25	7	35.36	16	35.35	35.30	-9	13,030	-0.07%
2019/06/24	1	35.20	11	35.36	36.00	-10	12,960	-0.08%
2019/06/21	6	35.30	0	0.00	35.05	6	12,923	0.05%
2019/06/20	24	36.20	27	35.82	35.70	-3	12,880	-0.02%
2019/06/19	23	35.80	21	35.50	35.55	2	12,826	0.02%
2019/06/18	1	35.05	1	35.60	35.05	0	12,825	0.00%
2019/06/17	34	35.40	36	35.47	35.50	-2	12,844	-0.02%
2019/06/14	20	34.65	31	34.70	34.40	-11	12,517	-0.09%
2019/06/13	15	34.22	1	34.00	34.25	14	12,543	0.11%
2019/06/12	11	34.95	32	35.13	34.60	-21	12,564	-0.17%
2019/06/11	23	33.78	5	33.82	34.05	18	12,406	0.15%
2019/06/10	2	33.05	0	0.00	33.25	2	12,391	0.02%
2019/06/06	2	32.90	0	0.00	32.80	2	12,525	0.02%
2019/06/05	5	33.55	7	34.09	33.10	-2	12,542	-0.02%
2019/06/04	10	33.40	12	33.30	33.50	-2	12,606	-0.02%
2019/06/03	7	33.01	5	33.05	33.25	2	12,833	0.02%
2019/05/31	4	33.54	3	33.57	33.50	1	13,007	0.01%
2019/05/30	1	32.85	4	32.90	33.15	-3	13,059	-0.02%
2019/05/29	2	32.25	1	32.15	32.30	1	13,289	0.01%
2019/05/28	3	32.67	0	0.00	32.95	3	13,695	0.02%
2019/05/27	9	32.96	0	0.00	32.90	9	14,182	0.06%
2019/05/23	1	33.25	9	33.16	33.30	-8	14,617	-0.05%
2019/05/22	1	34.20	0	0.00	33.90	1	14,824	0.01%
2019/05/21	5	33.51	1	33.85	33.90	4	15,197	0.03%
2019/05/20	6	33.06	5	33.29	33.05	1	15,278	0.01%
2019/05/17	2	33.55	3	34.60	33.80	-1	15,570	-0.01%
2019/05/16	16	34.37	20	34.59	33.80	-4	15,910	-0.03%
2019/05/15	40	35.29	10	35.23	34.90	30	16,886	0.18%
2019/05/14	27	34.49	4	34.51	35.25	23	17,494	0.13%
2019/05/13	16	34.66	8	34.26	33.80	8	17,719	0.05%
2019/05/10	31	36.95	5	36.53	36.60	26	17,580	0.15%
2019/05/09	10	37.88	5	38.37	37.25	5	17,423	0.03%
2019/05/08	16	38.84	22	38.95	38.90	-6	17,313	-0.03%
2019/05/07	11	38.29	5	38.63	38.40	6	17,407	0.03%
2019/05/06	22.1	38.20	3	38.75	38.15	19.1	17,976	0.11%
2019/05/03	2	39.40	7	39.46	39.35	-5	17,943	-0.03%
2019/05/02	3.9	38.97	10	39.11	38.90	-6.1	17,968	-0.03%
2019/04/30	5	38.34	0	0.00	39.05	5	18,100	0.03%
2019/04/29	73	39.61	51	39.10	38.55	22	17,988	0.12%
2019/04/26	31	40.72	67	40.79	41.15	-36	17,730	-0.20%
2019/04/25	27	40.24	21	40.29	40.55	6	17,250	0.03%
2019/04/24	50	39.63	42	39.66	39.40	8	16,889	0.05%
2019/04/23	1	39.00	5	39.05	39.00	-4	16,911	-0.02%
2019/04/22	20	39.97	10	40.64	39.25	10	17,008	0.06%
2019/04/19	10	38.45	2	38.30	39.00	8	16,563	0.05%
2019/04/18	5	38.81	9	38.56	37.85	-4	16,598	-0.02%
2019/04/17	9	38.27	16	38.43	38.25	-7	16,622	-0.04%
2019/04/16	12	38.01	3	37.68	38.05	9	16,677	0.05%
2019/04/15	2	37.40	5	37.79	37.30	-3	16,926	-0.02%
2019/04/12	67	37.94	0	0.00	37.25	67	17,317	0.39%
2019/04/11	8	38.68	5	38.31	38.10	3	17,415	0.02%
2019/04/10	7	39.23	9	39.27	39.35	-2	17,356	-0.01%
2019/04/09	42	39.98	29	40.12	39.60	13	17,404	0.07%
2019/04/08	27	39.67	21	39.36	39.30	6	17,317	0.03%
2019/04/03	5	39.32	11	39.48	39.20	-6	17,378	-0.03%
2019/04/02	19	38.78	26.1	39.10	39.45	-7.1	17,400	-0.04%
2019/04/01	7	37.73	12	37.79	37.90	-5	17,263	-0.03%
2019/03/29	13	36.63	0	0.00	36.90	13	17,149	0.08%
2019/03/28	16	36.81	2	36.70	36.55	14	17,823	0.08%
2019/03/27	10	37.25	10	36.90	36.80	0	18,695	0.00%
2019/03/26	7	36.90	0	0.00	36.90	7	19,704	0.04%
2019/03/25	1	36.45	1	36.30	36.70	0	20,382	0.00%
2019/03/22	11	37.35	0	0.00	37.10	11	20,597	0.05%
2019/03/21	0	0.00	9	37.17	36.75	-9	20,876	-0.04%
2019/03/20	22	37.01	38	37.01	37.10	-16	21,208	-0.08%
2019/03/19	3	36.50	1	36.50	36.45	2	21,697	0.01%
2019/03/18	11	36.59	2	36.15	36.25	9	22,043	0.04%
2019/03/15	0	0.00	1	36.75	36.70	-1	22,301	0.00%
2019/03/14	13	37.00	4	36.71	36.45	9	22,583	0.04%
2019/03/13	8	37.04	6	37.11	37.10	2	23,091	0.01%
2019/03/12	1	37.75	14	38.05	37.35	-13	23,411	-0.06%
2019/03/11	9	37.53	3	37.33	37.30	6	23,766	0.03%
2019/03/08	6	36.94	6	37.03	37.25	0	24,548	0.00%
2019/03/07	15	37.39	24	37.77	37.05	-9	25,184	-0.04%
2019/03/06	20	39.30	120	38.69	38.65	-100	26,262	-0.38%	大賣/
2019/03/05	102	38.72	1	38.75	38.60	101	27,112	0.37%	大買/鉅額交易
2019/03/04	21	39.95	22	39.54	38.95	-1	28,054	0.00%
2019/02/27	10	39.55	133	39.34	39.50	-123	28,110	-0.44%	大賣/鉅額交易
2019/02/26	8	38.68	17	39.37	38.60	-9	28,202	-0.03%
2019/02/25	25	38.02	22	37.88	37.80	3	28,383	0.01%
2019/02/22	1	39.50	19	39.19	38.75	-18	29,437	-0.06%
2019/02/21	9	38.91	23	38.98	39.40	-14	29,463	-0.05%
2019/02/20	5	40.10	8	41.05	39.50	-3	29,489	-0.01%
2019/02/19	3	39.20	13	39.09	39.50	-10	29,660	-0.03%
2019/02/18	30	39.42	26	39.74	39.20	4	30,192	0.01%
2019/02/15	38	39.48	16	39.01	38.80	22	30,612	0.07%
2019/02/14	32	40.05	43	39.86	39.80	-11	30,775	-0.04%
2019/02/13	21	38.12	45	38.16	38.75	-24	30,306	-0.08%
2019/02/12	35	35.16	26	35.45	35.25	9	30,182	0.03%
2019/02/11	26	34.19	32	34.53	34.35	-6	31,029	-0.02%
2019/01/30	17	33.82	16	33.56	33.40	1	31,892	0.00%
2019/01/29	27	33.67	15	33.35	33.40	12	32,202	0.04%
2019/01/28	28	34.54	31	34.55	34.25	-3	32,566	-0.01%
2019/01/25	26	33.73	47	34.08	34.30	-21	33,389	-0.06%
2019/01/24	0	0.00	5	32.70	32.65	-5	34,287	-0.01%
2019/01/23	24	32.22	9	32.27	32.25	15	34,578	0.04%
2019/01/22	8	32.58	12	32.68	32.60	-4	34,995	-0.01%
2019/01/18	4	31.60	5	31.75	32.20	-1	35,828	0.00%
2019/01/17	7	32.66	1	32.65	32.00	6	36,054	0.02%
2019/01/16	18	32.54	10	32.44	32.60	8	36,365	0.02%
2019/01/15	7	31.80	4	32.04	32.05	3	36,476	0.01%
2019/01/14	8	31.95	10	32.28	31.85	-2	36,612	-0.01%
2019/01/11	0	0.00	15	33.95	32.95	-15	36,713	-0.04%
2019/01/10	44	34.16	41	33.70	33.40	3	36,865	0.01%
2019/01/09	43	33.90	28	33.33	33.40	15	37,074	0.04%
2019/01/08	2	33.43	7	33.19	33.35	-5	37,626	-0.01%
2019/01/07	4	33.20	27	33.08	33.55	-23	37,762	-0.06%
2019/01/04	23	30.14	8	31.40	31.50	15	38,001	0.04%
2019/01/03	27	32.97	19	32.34	32.00	8	37,814	0.02%
2019/01/02	17	33.64	0	0.00	33.50	17	38,184	0.04%
2018/12/28	11	33.55	13	33.43	33.50	-2	38,634	-0.01%
2018/12/27	19	33.76	6	33.83	33.50	13	39,107	0.03%
2018/12/26	1	32.70	13	34.03	32.50	-12	39,032	-0.03%
2018/12/25	25	32.90	14	33.43	33.40	11	39,341	0.03%
2018/12/24	16	33.83	10	33.72	34.40	6	39,312	0.02%
2018/12/22	5	34.15	5	34.21	34.65	0	39,298	0.00%
2018/12/21	38	34.25	45	34.53	35.45	-7	39,507	-0.02%
2018/12/20	76	33.98	58	33.76	33.60	18	39,119	0.05%
2018/12/19	74	36.41	65	36.26	35.20	9	38,481	0.02%
2018/12/18	51	38.67	6	39.70	37.60	45	38,498	0.12%
2018/12/17	10	40.67	5	40.91	40.50	5	38,648	0.01%
2018/12/14	19	40.89	11	41.23	40.70	8	38,836	0.02%
2018/12/13	2	41.95	3	42.30	42.30	-1	38,818	0.00%
2018/12/12	41	41.84	57	42.08	41.85	-16	38,745	-0.04%
2018/12/11	14	41.14	6	41.47	40.55	8	38,901	0.02%
2018/12/10	3	40.87	15	40.02	41.45	-12	39,090	-0.03%
2018/12/07	13	41.21	16	40.97	40.90	-3	39,058	-0.01%
2018/12/06	44	41.37	20	40.59	40.15	24	39,164	0.06%
2018/12/05	22	41.81	18	41.89	41.90	4	39,076	0.01%
2018/12/04	33	44.01	33	43.45	43.20	0	39,419	0.00%
2018/12/03	35	45.01	13	45.01	44.20	22	39,430	0.06%
2018/11/30	13	42.32	19	42.85	43.20	-6	38,819	-0.02%
2018/11/29	59	42.07	96	42.18	42.50	-37	38,225	-0.10%
2018/11/28	14	40.42	55	40.11	39.85	-41	37,146	-0.11%
2018/11/27	6	39.48	9	39.62	39.40	-3	36,504	-0.01%
2018/11/26	25	37.96	8	37.84	38.20	17	35,653	0.05%
2018/11/23	10	38.04	9	38.51	37.35	1	35,760	0.00%
2018/11/22	52	39.66	15	39.29	38.15	37	35,578	0.10%
2018/11/21	18	39.44	88	38.99	39.50	-70	35,256	-0.20%
2018/11/20	5	37.58	5	37.44	37.45	0	34,251	0.00%
2018/11/19	10	37.00	5	37.34	37.70	5	34,401	0.01%
2018/11/16	16	37.88	1	37.40	36.75	15	34,265	0.04%
2018/11/15	6	36.79	24	36.97	37.70	-18	33,749	-0.05%
2018/11/14	15	37.90	7	37.96	37.00	8	33,259	0.02%
2018/11/13	2	37.45	19	37.79	38.35	-17	32,871	-0.05%
2018/11/12	36	37.26	25	37.13	37.80	11	32,467	0.03%
2018/11/09	55	36.73	6	36.63	37.00	49	32,209	0.15%
2018/11/08	13	37.22	18	37.31	36.25	-5	31,899	-0.02%
2018/11/07	6	34.44	14	35.48	35.80	-8	31,002	-0.03%
2018/11/06	4	32.08	10	32.13	32.55	-6	30,328	-0.02%
2018/11/05	51	33.30	68	33.21	34.05	-17	30,079	-0.06%
2018/11/02	14	33.63	7	33.30	33.30	7	29,779	0.02%
2018/11/01	23	33.03	12	33.57	32.75	11	29,018	0.04%
2018/10/31	1	31.20	16	31.36	31.40	-15	27,766	-0.05%
2018/10/30	36	28.53	30	28.17	28.55	6	27,535	0.02%
2018/10/29	12	27.93	27	27.65	28.65	-15	27,409	-0.05%
2018/10/26	15	26.77	25	27.36	26.05	-10	27,322	-0.04%
2018/10/25	27	27.03	4	26.58	26.55	23	27,120	0.08%
2018/10/24	63	30.56	19	30.36	29.50	44	26,849	0.16%
2018/10/23	42	31.93	61	31.90	31.35	-19	26,639	-0.07%
2018/10/22	6	33.07	16	33.08	33.10	-10	26,588	-0.04%
2018/10/19	5	32.07	10	31.50	32.35	-5	26,568	-0.02%
2018/10/18	16	33.84	12	33.53	33.25	4	26,457	0.02%
2018/10/17	15	33.67	10	33.28	33.10	5	26,349	0.02%
2018/10/16	31	33.98	41	34.05	33.25	-10	26,327	-0.04%
2018/10/15	70	32.07	70	31.82	32.00	0	26,269	0.00%
2018/10/12	27	31.80	10	31.90	31.85	17	26,475	0.06%
2018/10/11	11	31.99	0	0.00	31.80	11	26,210	0.04%
2018/10/09	29.5	35.90	30	35.78	35.30	-0.5	26,240	0.00%
2018/10/08	0	0.00	58	35.41	35.15	-58	26,051	-0.22%
2018/10/05	21	37.24	22	37.25	36.80	-1	25,907	0.00%
2018/10/04	15	40.44	0	0.00	40.00	15	25,635	0.06%
2018/10/03	42	40.59	35	39.99	40.40	7	25,839	0.03%
2018/10/02	7	43.36	4	43.70	42.60	3	26,084	0.01%
2018/10/01	6	43.12	6	42.88	43.20	0	26,286	0.00%
2018/09/28	54	43.38	17	42.78	43.50	37	26,732	0.14%
2018/09/27	19	43.04	4	42.50	42.20	15	26,709	0.06%
2018/09/26	23	44.17	53	44.08	43.80	-30	27,040	-0.11%
2018/09/25	36	44.76	38	45.16	44.15	-2	26,956	-0.01%
2018/09/21	50	42.75	33	43.27	43.85	17	26,206	0.06%
2018/09/20	16	40.97	12	41.28	40.75	4	25,600	0.02%
2018/09/19	8	40.81	18	41.77	40.20	-10	25,686	-0.04%
2018/09/18	17	41.14	12	41.47	40.95	5	25,896	0.02%
2018/09/17	10	41.78	5	41.90	42.40	5	26,186	0.02%
2018/09/14	6	38.68	27	39.61	41.45	-21	25,773	-0.08%
2018/09/13	22	38.93	26	39.17	37.70	-4	25,506	-0.02%
2018/09/12	36	38.58	5	38.95	38.65	31	25,568	0.12%
2018/09/11	52	39.37	33	38.74	39.60	19	25,723	0.07%
2018/09/10	41	38.11	56	38.69	37.45	-15	25,491	-0.06%
2018/09/07	46	43.24	21	42.82	41.50	25	25,119	0.10%
2018/09/06	12	44.47	5	44.80	44.00	7	25,060	0.03%
2018/09/05	5	44.39	9	44.41	44.55	-4	25,627	-0.02%
2018/09/04	13	44.16	10	43.90	43.85	3	27,102	0.01%
2018/09/03	6	46.00	2	44.55	43.55	4	27,874	0.01%
2018/08/31	5.3	46.45	2	46.58	47.25	3.3	28,015	0.01%
2018/08/30	43	48.62	1	47.95	47.50	42	28,162	0.15%
2018/08/29	12	46.90	7	47.18	47.60	5	28,205	0.02%
2018/08/28	6	47.32	3	47.70	47.10	3	28,746	0.01%
2018/08/27	8	45.51	64	45.29	47.20	-56	28,901	-0.19%
2018/08/24	29	45.04	16	44.09	42.95	13	29,383	0.04%
2018/08/23	10	46.93	2	47.15	46.40	8	30,829	0.03%
2018/08/22	1	47.00	7	47.81	47.10	-6	31,632	-0.02%
2018/08/21	7	47.59	3	47.62	47.00	4	33,184	0.01%
2018/08/20	29	47.99	1	47.20	47.00	28	34,269	0.08%
2018/08/17	18	51.65	9	51.78	51.80	9	34,573	0.03%
2018/08/16	13	50.44	14	50.85	51.20	-1	34,777	0.00%
2018/08/15	10	51.29	4	51.38	50.20	6	35,119	0.02%
2018/08/14	29	52.49	30	52.81	53.50	-1	35,718	0.00%
2018/08/13	29	54.92	2	55.95	53.60	27	35,970	0.08%
2018/08/10	7	59.09	15	60.17	58.80	-8	36,641	-0.02%
2018/08/09	15	58.62	18	58.89	59.60	-3	38,103	-0.01%
2018/08/08	17	58.88	6	59.77	58.60	11	39,838	0.03%
2018/08/07	9	59.93	13	59.70	59.50	-4	40,602	-0.01%
2018/08/06	6	57.47	15	57.13	58.30	-9	41,808	-0.02%
2018/08/03	11	56.71	7	56.64	57.80	4	42,958	0.01%
2018/08/02	18	58.44	0	0.00	56.50	18	43,259	0.04%
2018/08/01	32	61.16	4	61.85	61.80	28	43,841	0.06%
2018/07/31	2	61.65	2	62.15	63.00	0	45,167	0.00%
2018/07/30	10	62.18	5	62.46	61.80	5	45,338	0.01%
2018/07/27	5	63.74	13	63.78	64.60	-8	45,469	-0.02%
2018/07/26	7	63.59	23	63.94	63.30	-16	45,878	-0.03%
2018/07/25	6	63.73	10	63.58	63.00	-4	46,171	-0.01%
2018/07/24	19	62.69	22	62.56	62.90	-3	46,194	-0.01%
2018/07/23	25	60.64	30	60.88	62.80	-5	46,073	-0.01%
2018/07/20	40	63.54	36	63.67	62.40	4	46,066	0.01%
2018/07/19	0	0.00	23	63.62	64.00	-23	45,727	-0.05%
2018/07/18	17	62.23	19	61.85	61.50	-2	46,120	0.00%
2018/07/17	8	63.69	9	63.83	62.60	-1	46,538	0.00%
2018/07/16	7	63.47	8	63.75	64.30	-1	47,402	0.00%
2018/07/13	7	63.81	8	63.55	62.30	-1	48,285	0.00%
2018/07/12	3	62.27	12	62.88	62.10	-9	47,998	-0.02%
2018/07/11	7	61.91	5	61.64	62.00	2	47,915	0.00%
2018/07/10	7	59.50	27.2	61.32	62.40	-20.2	47,730	-0.04%
2018/07/09	6	59.40	5	58.42	57.80	1	47,682	0.00%
2018/07/06	13	57.06	7	56.27	58.70	6	47,345	0.01%
2018/07/05	0	0.00	1	54.70	53.90	-1	46,923	0.00%
2018/07/04	9	54.69	1	54.50	53.00	8	46,768	0.02%
2018/07/03	2	58.50	1	58.40	58.10	1	46,387	0.00%
2018/07/02	14	60.49	1	59.60	59.10	13	46,387	0.03%
2018/06/29	7.9	61.52	4.5	61.52	62.30	3.3	46,271	0.01%
2018/06/28	7	61.24	6	61.70	60.80	1	46,268	0.00%
2018/06/27	0	0.00	6	61.22	61.60	-6	45,965	-0.01%
2018/06/26	17	60.01	18	60.21	60.70	-1	45,735	0.00%
2018/06/25	3	58.53	1.5	57.94	57.60	1.5	45,247	0.00%
2018/06/22	5	59.86	3	60.20	59.70	2	45,234	0.00%
2018/06/21	18	62.97	2	62.00	62.50	16	45,060	0.04%
2018/06/20	13	62.74	2	62.95	60.60	11	44,997	0.02%
2018/06/19	4	65.35	2	65.40	64.50	2	44,847	0.00%
2018/06/15	22	67.22	4	68.01	66.60	18	44,751	0.04%
2018/06/14	1	67.10	11	67.70	68.10	-10	44,648	-0.02%
2018/06/13	8	68.41	7	68.87	67.00	1	44,859	0.00%
2018/06/12	26	72.81	31.1	72.51	70.00	-5.1	44,681	-0.01%
2018/06/11	0	0.00	13	67.31	69.70	-13	43,257	-0.03%
2018/06/08	12	62.58	16	63.08	63.40	-4	42,538	-0.01%
2018/06/07	6	66.42	2.2	65.89	65.00	3.8	42,363	0.01%
2018/06/06	1	65.50	11	65.31	66.00	-10	42,989	-0.02%
2018/06/05	25	64.24	9	64.61	63.70	16	43,474	0.04%
2018/06/04	10	66.92	56	66.35	67.30	-46	42,688	-0.11%
2018/06/01	15	67.87	18	68.07	67.10	-3	42,378	-0.01%
2018/05/31	72	70.40	55	71.51	69.90	17	41,822	0.04%
2018/05/30	19	66.56	29	66.81	67.80	-10	40,393	-0.02%
2018/05/29	35	67.85	14	67.14	66.40	21	39,562	0.05%
2018/05/28	26	63.75	36	64.34	64.80	-10	37,968	-0.03%
2018/05/25	23	59.93	20	60.36	60.50	3	36,847	0.01%
2018/05/24	10	59.07	20	58.91	59.30	-10	36,381	-0.03%
2018/05/23	13	60.02	18	59.17	58.90	-5	36,141	-0.01%
2018/05/22	43	60.21	15	59.71	58.50	28	35,613	0.08%
2018/05/21	16	62.93	11	62.74	62.60	5	34,997	0.01%
2018/05/18	15	62.09	6	62.48	63.20	9	34,507	0.03%
2018/05/17	25	62.65	23	62.15	61.20	2	33,760	0.01%
2018/05/16	13	61.19	47.2	61.82	62.00	-34.2	32,460	-0.11%
2018/05/15	27	58.17	8	57.44	57.30	19	31,009	0.06%
2018/05/14	39	55.54	68.3	55.98	58.10	-29.3	30,392	-0.10%
2018/05/11	26	54.39	30	55.47	52.90	-4	29,133	-0.01%
2018/05/10	17	52.59	19	52.21	53.50	-2	27,993	-0.01%
2018/05/09	71	53.48	56	52.99	52.50	15	27,547	0.05%
2018/05/08	21	53.30	28	53.14	53.80	-7	26,881	-0.03%
2018/05/07	9	49.96	6	49.02	50.00	3	25,652	0.01%
2018/05/04	10	47.87	22	48.03	47.25	-12	25,600	-0.05%
2018/05/03	53	49.98	42	48.88	48.75	11	25,913	0.04%
2018/05/02	7	47.61	22	48.49	48.90	-15	25,992	-0.06%
2018/04/30	12	47.25	13	47.13	46.80	-1	26,032	0.00%
2018/04/27	6	46.48	1	46.69	46.50	5	27,327	0.02%
2018/04/26	9	46.91	2	46.15	45.90	7	28,276	0.02%
2018/04/25	35	46.96	36	46.70	47.60	-1	28,445	0.00%
2018/04/24	62	50.33	47	49.04	46.25	15	29,126	0.05%
2018/04/23	27	50.16	4	50.15	48.80	23	28,557	0.08%
2018/04/20	9	48.81	33	48.95	48.70	-24	28,578	-0.08%
2018/04/19	42	47.18	45	48.18	49.10	-3	27,712	-0.01%
2018/04/17	4	44.05	5	45.57	44.05	-1	26,930	0.00%
2018/04/16	2	45.80	13	46.00	45.50	-11	27,170	-0.04%
2018/04/13	20	45.85	34	46.28	45.65	-14	27,575	-0.05%
2018/04/11	28	45.73	15	45.65	45.05	13	28,225	0.05%
2018/04/10	38	44.54	36	44.89	44.60	2	28,851	0.01%
2018/04/09	10	44.20	4	44.03	43.80	6	29,531	0.02%
2018/04/03	39	43.79	32	43.73	44.25	7	29,498	0.02%
2018/04/02	6	43.58	5	43.22	43.05	1	29,804	0.00%
2018/03/31	2	43.70	0	0.00	44.00	2	29,953	0.01%
2018/03/30	12	45.55	5	44.70	44.70	7	30,304	0.02%
2018/03/29	8	46.41	11	46.15	45.50	-3	30,876	-0.01%
2018/03/28	30	45.90	1	45.90	45.80	29	30,715	0.09%
2018/03/27	23	46.87	36	46.93	47.15	-13	30,879	-0.04%
2018/03/26	4	45.15	3	45.48	45.75	1	31,408	0.00%
2018/03/23	15	45.23	10	45.50	45.00	5	31,596	0.02%
2018/03/22	23	48.13	19	47.55	47.05	4	31,550	0.01%
2018/03/21	20	47.80	4	47.24	47.00	16	31,458	0.05%
2018/03/20	5	47.23	4	47.06	47.25	1	31,677	0.00%
2018/03/19	15	48.87	23	48.01	47.65	-8	31,851	-0.03%
2018/03/16	27	47.90	36	48.04	47.20	-9	31,592	-0.03%
2018/03/15	17	46.61	12	46.92	47.00	5	31,638	0.02%
2018/03/14	3	47.05	2	48.25	46.90	1	31,960	0.00%
2018/03/13	0	0.00	32	48.39	48.55	-32	32,804	-0.10%
2018/03/12	51	48.13	26	48.43	47.75	25	33,151	0.08%
2018/03/09	11	46.95	20	46.81	47.50	-9	33,111	-0.03%
2018/03/08	1	43.00	1	43.20	43.20	0	33,139	0.00%
2018/03/07	2	43.10	7	42.50	42.70	-5	33,542	-0.01%
2018/03/06	14	42.30	8	42.51	42.40	6	33,993	0.02%
2018/03/05	16	42.16	9	42.09	41.40	7	34,392	0.02%
2018/03/02	0	0.00	2	44.40	44.10	-2	34,552	-0.01%
2018/03/01	2	44.75	2	45.00	45.00	0	35,135	0.00%
2018/02/27	31	46.09	35	45.57	45.30	-4	35,753	-0.01%
2018/02/26	23	46.13	24	45.50	45.50	-1	36,140	0.00%
2018/02/23	2	44.83	3	44.75	44.50	-1	36,662	0.00%
2018/02/22	4	44.51	5	44.48	44.15	-1	38,036	0.00%
2018/02/21	1	44.65	6	45.08	45.00	-5	39,623	-0.01%
2018/02/12	7	43.86	2	43.35	43.00	5	39,949	0.01%
2018/02/09	1	41.80	1	42.10	42.90	0	40,294	0.00%
2018/02/08	3	43.00	0	0.00	43.50	3	40,591	0.01%
2018/02/07	4	45.30	9	46.15	45.10	-5	40,855	-0.01%
2018/02/06	30	44.41	6	42.79	42.50	24	41,706	0.06%
2018/02/05	4	45.60	3	46.85	47.20	1	43,336	0.00%
2018/02/02	4	47.19	1	47.15	47.20	3	44,680	0.01%
2018/02/01	30	49.22	33	48.43	48.00	-3	46,364	-0.01%
2018/01/31	2	47.00	0	0.00	48.00	2	47,867	0.00%
2018/01/30	15	49.50	15	49.69	48.60	0	48,603	0.00%
2018/01/29	2	49.48	1	49.65	49.85	1	48,644	0.00%
2018/01/26	12	50.28	2	50.30	49.00	10	48,988	0.02%
2018/01/25	6	50.45	3	51.27	49.50	3	48,892	0.01%
2018/01/24	9	52.60	0	0.00	52.30	9	48,813	0.02%
2018/01/23	45	53.98	39	52.92	52.40	6	49,067	0.01%
2018/01/22	8	51.63	9	53.16	53.60	-1	48,434	0.00%
2018/01/19	11	48.36	26	48.60	48.75	-15	49,111	-0.03%
2018/01/18	58	48.41	73	48.63	47.90	-15	49,222	-0.03%
2018/01/17	1	47.65	8	47.23	46.90	-7	49,485	-0.01%
2018/01/16	18	47.66	11	47.06	47.05	7	50,360	0.01%
2018/01/15	4	46.75	5	46.46	47.00	-1	51,050	0.00%
2018/01/12	5	46.76	56	46.42	45.90	-51	51,888	-0.10%
2018/01/11	24	45.86	19	45.67	46.20	5	52,157	0.01%
2018/01/10	4	46.48	0	0.00	45.85	4	52,303	0.01%
2018/01/09	12	46.90	6	46.72	47.25	6	52,530	0.01%
2018/01/08	5	45.50	13	46.17	45.05	-8	52,941	-0.02%
2018/01/05	81	48.09	30	47.36	47.15	51	53,817	0.09%
2018/01/04	10	44.82	17	45.24	46.50	-7	54,411	-0.01%
2018/01/03	56	44.86	110	44.52	43.95	-54	53,809	-0.10%	大賣/
2018/01/02	9	42.33	0	0.00	42.35	9	53,322	0.02%