合晶 (6182)-元富-中壢券商分點個股進出

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
37.55
漲跌
▲0.10
漲幅
+0.27%
成交量
3,360張
產業
上櫃半導體類股
1521人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元富-中壢券商分點個股進出

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

元富-中壢券商分點個股進出
元富-中壢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
2024/06/20	2	37.50	0.5	38.25	37.45	1.5	2,429	0.06%
2024/06/19	1	38.20	1	38.40	38.10	0	2,352	0.00%
2024/06/18	10	37.65	0	0.00	37.70	10	2,348	0.43%
2024/06/13	0	0.00	2	38.05	37.95	-2	2,517	-0.08%
2024/06/12	3	38.05	3	37.95	38.00	0	2,539	0.00%
2024/06/07	0	0.00	101	38.15	38.20	-101	2,605	-3.88%	大賣/鉅額交易
2024/06/04	1	38.90	4	38.95	38.70	-3	3,056	-0.10%
2024/05/28	0	0.00	1	40.50	40.35	-1	3,044	-0.03%
2024/05/27	1	39.80	0.1	40.10	39.65	0.9	3,013	0.03%
2024/05/22	3	39.80	1.3	40.29	40.40	1.7	3,022	0.06%
2024/05/21	0.1	39.85	0	0.00	39.80	0.1	2,998	0.00%
2024/05/17	1	39.45	0	0.00	40.35	1	2,984	0.03%
2024/05/15	0	0.00	1	39.70	39.55	-1	2,960	-0.03%
2024/05/10	0	0.00	2	39.75	39.95	-2	2,954	-0.07%
2024/04/26	0	0.00	2	39.15	39.20	-2	2,937	-0.07%
2024/04/16	1.1	38.97	0	0.00	38.90	1.1	2,945	0.04%
2024/04/11	0	0.00	2	39.65	39.55	-2	2,967	-0.07%
2024/04/09	0	0.00	0.1	40.00	39.90	-0.1	3,025	0.00%
2024/04/01	13	39.77	10	39.90	39.90	3	3,203	0.09%
2024/03/29	0.1	38.90	0	0.00	39.00	0.1	3,209	0.00%
2024/03/28	0	0.00	4	39.21	38.80	-4	3,278	-0.12%
2024/03/27	1	39.05	0	0.00	39.00	1	3,324	0.03%
2024/03/26	3.1	39.50	0	0.00	38.75	3.1	3,388	0.09%
2024/03/22	4.1	39.78	1	39.75	39.70	3.1	3,537	0.09%
2024/03/21	0	0.00	11	40.11	40.00	-11	3,678	-0.30%
2024/03/20	2	40.35	0	0.00	40.15	2	3,999	0.05%
2024/03/19	2	39.45	0	0.00	39.60	2	4,036	0.05%
2024/03/18	7.1	38.84	1	38.85	38.80	6.1	4,353	0.14%
2024/03/15	2	39.80	0	0.00	39.70	2	4,579	0.04%
2024/03/14	5	40.35	0	0.00	40.20	5	4,547	0.11%
2024/03/12	0	41.40	0	0.00	41.20	0	4,493	0.00%
2024/03/11	13	42.23	9	41.69	41.60	4	4,453	0.09%
2024/03/08	12	42.47	12	42.48	42.35	0	4,322	0.00%
2024/03/07	1	40.00	0	0.00	39.95	1	3,985	0.03%
2024/03/06	2	39.95	0	0.00	39.85	2	3,958	0.05%
2024/03/04	0	0.00	1	40.25	40.10	-1	3,992	-0.03%
2024/03/01	0.2	40.02	0	40.25	39.90	0.1	4,022	0.00%
2024/02/29	2.1	39.81	0	0.00	39.80	2.1	4,017	0.05%
2024/02/27	0	0.00	1.1	40.55	39.90	-1.1	4,006	-0.03%
2024/02/26	2	41.00	0	0.00	40.40	2	3,992	0.05%
2024/02/21	1	41.20	2	41.20	41.20	-1	3,965	-0.03%
2024/02/20	0.1	41.60	0	0.00	41.30	0.1	3,960	0.00%
2024/02/15	3	41.00	0	0.00	41.20	3	3,965	0.08%
2024/02/05	3	40.60	0	0.00	40.70	3	3,961	0.08%
2024/02/02	5.1	40.75	0	0.00	41.00	5.1	3,969	0.13%
2024/02/01	3	40.65	0	0.00	41.00	3	4,014	0.07%
2024/01/31	0.1	41.25	0	0.00	41.25	0.1	4,029	0.00%
2024/01/30	4.1	40.89	0	0.00	40.55	4.1	4,055	0.10%
2024/01/25	0	0.00	1	41.80	41.50	-1	4,137	-0.02%
2024/01/23	3	42.35	0	0.00	42.30	3	4,234	0.07%
2024/01/19	0	0.00	2	42.05	42.15	-2	4,291	-0.05%
2024/01/17	7	42.37	0	0.00	42.20	7	4,333	0.16%
2024/01/16	2	43.05	0	0.00	43.35	2	4,309	0.05%
2024/01/04	0.2	43.05	0	0.00	43.25	0.2	4,341	0.00%
2024/01/02	0	0.00	3	43.17	43.05	-3	4,297	-0.07%
2023/12/25	0	0.00	3	43.65	43.75	-3	4,130	-0.07%
2023/12/21	2	44.15	0	0.00	44.05	2	4,051	0.05%
2023/12/20	1	44.80	0	0.00	44.65	1	3,989	0.03%
2023/12/18	6	47.23	2	47.45	46.05	4	3,839	0.10%
2023/12/15	5	48.43	5	48.49	48.05	0	3,768	0.00%
2023/12/14	0	0.00	1	47.40	47.40	-1	3,495	-0.03%
2023/12/13	2	47.90	14	47.44	46.45	-12	3,474	-0.35%
2023/12/12	2	45.85	3.2	47.04	47.60	-1.2	3,179	-0.04%
2023/12/11	0	0.00	0	44.75	44.20	0	2,933	0.00%
2023/12/06	0	0.00	4	44.50	44.35	-4	3,137	-0.13%
2023/11/30	1	45.30	0	0.00	45.00	1	3,365	0.03%
2023/11/28	0	0.00	1	43.85	44.85	-1	3,332	-0.03%
2023/11/21	0.2	44.00	0	0.00	43.60	0.2	3,334	0.01%
2023/11/09	0	0.00	1	42.30	42.40	-1	3,456	-0.03%
2023/11/06	1	43.50	0	0.00	43.50	1	3,448	0.03%
2023/11/01	1	44.45	1	44.75	44.60	0	3,501	0.00%
2023/10/31	1	43.60	0	0.00	43.60	1	3,473	0.03%
2023/10/27	0	0.00	2	47.10	45.80	-2	3,464	-0.06%
2023/10/20	0	0.00	2	46.20	46.00	-2	3,539	-0.06%
2023/10/18	0	0.00	1	46.35	45.90	-1	3,621	-0.03%
2023/10/11	0	0.00	1	45.20	45.05	-1	4,050	-0.02%
2023/10/06	0	0.00	4	45.95	45.95	-4	4,134	-0.10%
2023/10/04	0	0.00	1	44.85	44.95	-1	4,411	-0.02%
2023/10/03	1	45.00	0	0.00	45.00	1	4,457	0.02%
2023/09/21	0	0.00	9	45.02	44.85	-9	4,742	-0.19%
2023/09/20	11	44.95	2	45.10	44.90	9	4,817	0.19%
2023/09/13	0	45.65	2	45.80	45.90	-2	4,749	-0.04%
2023/09/11	1	44.50	5	44.59	44.40	-4	4,792	-0.08%
2023/09/07	4	45.05	3	44.73	44.85	1	4,970	0.02%
2023/09/05	0	0.00	2	43.75	43.55	-2	4,848	-0.04%
2023/09/04	0	0.00	0.1	42.90	43.20	-0.1	4,859	0.00%
2023/08/30	0.1	42.45	0	0.00	42.45	0.1	4,885	0.00%
2023/08/28	0	0.00	4	42.16	42.00	-4	4,910	-0.08%
2023/08/25	0	0.00	9	41.65	42.15	-9	4,910	-0.18%
2023/08/18	0	0.00	1	41.35	41.25	-1	4,893	-0.02%
2023/08/17	2	40.55	1	40.45	40.80	1	4,877	0.02%
2023/08/15	1	39.00	0	0.00	39.25	1	4,833	0.02%
2023/08/14	1	39.00	0	0.00	39.25	1	4,827	0.02%
2023/08/11	2	40.40	0	0.00	39.95	2	4,795	0.04%
2023/08/10	0	0.00	5	40.20	40.00	-5	4,773	-0.10%
2023/08/09	1	40.79	0	0.00	40.45	1	4,724	0.02%
2023/08/08	0.1	41.60	0	0.00	41.50	0.1	4,637	0.00%
2023/08/01	2	42.55	1	42.95	43.05	1	4,540	0.02%
2023/07/31	2.1	42.61	0	0.00	42.50	2.1	4,534	0.05%
2023/07/28	1	43.70	0	0.00	43.50	1	4,463	0.02%
2023/07/27	3	43.52	0	0.00	43.60	3	4,464	0.07%
2023/07/26	0.1	43.10	0	0.00	42.75	0.1	4,454	0.00%
2023/07/24	5.1	43.31	0	0.00	43.05	5.1	4,423	0.12%
2023/07/21	1.1	44.40	0	0.00	44.40	1.1	4,421	0.02%
2023/07/20	1.1	45.71	0	0.00	45.60	1.1	4,426	0.02%
2023/07/19	2.1	45.93	0	0.00	45.60	2.1	4,456	0.05%
2023/07/18	60.2	48.55	2	48.05	48.60	58.2	4,399	1.32%
2023/07/17	80	48.80	1	49.10	48.90	79	4,293	1.84%
2023/07/14	3	47.93	7	47.76	48.45	-4	4,239	-0.09%
2023/07/13	1	47.90	0	0.00	47.35	1	4,166	0.02%
2023/07/12	0	0.00	5	48.35	48.10	-5	4,123	-0.12%
2023/07/11	11	47.90	5	47.80	47.80	6	4,014	0.15%
2023/07/07	1	46.45	2	46.40	46.70	-1	3,963	-0.03%
2023/07/06	1.2	47.71	2	47.50	47.75	-0.8	3,922	-0.02%
2023/07/04	0	0.00	0	46.85	46.75	0	3,838	0.00%
2023/06/30	12	47.15	1	47.15	47.30	11	3,822	0.29%
2023/06/28	2	46.85	1	47.10	47.20	1	3,834	0.03%
2023/06/27	2	47.30	101	46.61	46.60	-99	3,836	-2.58%	大賣/
2023/06/26	2	46.35	2	46.15	46.15	0	3,751	0.00%
2023/06/20	1.1	46.43	2	45.95	45.95	-1	3,980	-0.02%
2023/06/19	0	0.00	101	46.40	46.25	-101	4,117	-2.45%	大賣/鉅額交易
2023/06/16	0	0.00	1	46.55	46.65	-1	4,269	-0.02%
2023/06/15	1	46.30	7	46.23	46.40	-6	4,270	-0.14%
2023/06/14	10	46.19	8	45.98	46.30	2	4,244	0.05%
2023/06/12	0	0.00	100	44.03	43.85	-100	4,195	-2.38%
2023/06/09	0	0.00	0.1	44.00	43.90	-0.1	4,224	0.00%
2023/06/08	0	0.00	2	44.15	44.05	-2	4,254	-0.05%
2023/06/05	0	0.00	1	45.50	45.40	-1	4,430	-0.02%
2023/06/01	0	0.00	21	44.65	44.65	-21	4,454	-0.47%
2023/05/30	1	44.95	0	0.00	44.95	1	4,461	0.02%
2023/05/29	0	0.00	3	44.75	44.80	-3	4,461	-0.07%
2023/05/25	0	0.00	2	44.00	44.05	-2	4,447	-0.04%
2023/05/23	0	0.00	1	44.25	44.10	-1	4,510	-0.02%
2023/05/18	0	43.60	2	43.45	43.50	-2	4,597	-0.04%
2023/05/17	2	43.05	0	0.00	43.00	2	4,643	0.04%
2023/05/11	1.1	42.45	0	0.00	42.05	1.1	4,834	0.02%
2023/05/09	2	42.90	0	0.00	42.60	2	4,975	0.04%
2023/05/05	0	0.00	1	44.10	43.95	-1	5,039	-0.02%
2023/04/28	1	43.15	0	0.00	43.20	1	5,378	0.02%
2023/04/26	2.1	42.20	0	0.00	42.50	2.1	5,334	0.04%
2023/04/25	6	43.32	0	0.00	42.55	6	5,320	0.11%
2023/04/21	11	44.70	0	0.00	44.10	11	5,301	0.21%
2023/04/20	7	45.45	0	0.00	45.15	7	5,273	0.13%
2023/04/19	1	45.55	227	45.31	45.25	-226	5,337	-4.23%	大賣/鉅額交易
2023/04/18	5	46.15	1	46.15	46.15	4	5,261	0.08%
2023/04/14	1	46.70	0	0.00	46.70	1	5,182	0.02%
2023/04/13	0.2	47.75	1	47.10	46.85	-0.8	5,147	-0.02%
2023/04/11	0	0.00	1	48.60	48.30	-1	4,993	-0.02%
2023/03/28	0	0.00	2	48.25	48.10	-2	4,807	-0.04%
2023/03/27	1	48.40	0	0.00	48.90	1	4,706	0.02%
2023/03/23	2	49.50	0	0.00	49.55	2	4,531	0.04%
2023/03/22	7	48.86	5	48.43	48.90	2	4,355	0.05%
2023/03/20	0	0.00	4	47.05	47.20	-4	4,007	-0.10%
2023/03/17	0	0.00	1	46.30	46.20	-1	3,945	-0.03%
2023/03/16	2	46.48	2	46.20	46.45	0	3,860	0.00%
2023/03/15	0	0.00	8	46.25	45.95	-8	3,782	-0.21%
2023/03/10	1	46.95	2	46.80	45.40	-1	3,731	-0.03%
2023/03/08	0	0.00	1	46.90	46.90	-1	3,772	-0.03%
2023/03/07	1	46.20	1	46.30	46.10	0	3,742	0.00%
2023/03/02	2	45.08	0	0.00	44.75	2	3,832	0.05%
2023/02/16	0	0.00	1	46.30	46.45	-1	4,165	-0.02%
2023/02/15	1	44.70	0	0.00	45.05	1	4,284	0.02%
2023/02/14	1	45.30	0	0.00	45.05	1	4,354	0.02%
2023/02/10	0	0.00	1	46.50	45.70	-1	4,528	-0.02%
2023/02/07	0	0.00	2	45.50	46.20	-2	4,562	-0.04%
2023/02/01	1	45.50	0	0.00	45.50	1	4,585	0.02%
2023/01/30	0	0.00	5	43.00	44.50	-5	4,570	-0.11%
2023/01/16	0	0.00	1	42.10	42.20	-1	4,562	-0.02%
2023/01/13	1	42.40	1	41.90	41.80	0	4,593	0.00%
2023/01/12	5	42.71	0	0.00	42.55	5	4,600	0.11%
2023/01/10	1	43.45	1	43.80	43.90	0	4,666	0.00%
2023/01/09	2	44.25	6	43.72	44.25	-4	4,683	-0.09%
2023/01/05	0	0.00	2	42.35	41.65	-2	4,758	-0.04%
2022/12/29	0.1	40.40	1	40.80	41.00	-1	5,014	-0.02%
2022/12/28	5.1	41.15	3	41.10	40.75	2.1	5,203	0.04%
2022/12/27	1	42.55	4	42.51	42.15	-3	5,257	-0.06%
2022/12/26	5	41.95	5	42.00	41.80	0	5,361	0.00%
2022/12/23	0.1	41.40	0	0.00	41.80	0.1	5,471	0.00%
2022/12/22	0	0.00	0	42.05	41.95	0	5,563	0.00%
2022/12/21	1	42.50	77	42.00	41.65	-76	5,752	-1.32%
2022/12/14	1	44.70	0	0.00	44.80	1	6,467	0.02%
2022/12/13	0	0.00	2	43.98	43.85	-2	6,483	-0.03%
2022/12/12	0	43.85	0	0.00	43.75	0	6,505	0.00%
2022/12/09	0	0.00	1	45.05	44.25	-1	6,550	-0.02%
2022/12/08	0.1	44.95	0	0.00	44.85	0.1	6,563	0.00%
2022/12/07	1	44.70	0	0.00	44.75	1	6,595	0.02%
2022/12/06	0.1	46.65	1	46.70	46.00	-0.9	6,609	-0.01%
2022/12/05	0	0.00	1	47.65	47.70	-1	6,613	-0.02%
2022/12/01	0	0.00	9.1	47.25	47.70	-9.1	6,644	-0.14%
2022/11/30	0.1	45.60	0	0.00	45.95	0.1	6,594	0.00%
2022/11/29	6	45.03	8	45.03	45.20	-2	6,728	-0.03%
2022/11/25	1	46.20	0	0.00	45.90	1	6,802	0.01%
2022/11/24	0	0.00	3	46.17	46.50	-3	6,820	-0.04%
2022/11/18	1	45.70	0	0.00	45.65	1	7,432	0.01%
2022/11/17	1	45.80	0	0.00	46.20	1	7,423	0.01%
2022/11/15	1.2	45.89	3	45.75	46.00	-1.8	7,430	-0.02%
2022/11/14	0	0.00	1	44.80	45.00	-1	7,468	-0.01%
2022/11/11	3	44.92	1	45.10	44.75	2	7,530	0.03%
2022/11/08	0	0.00	13	42.73	42.25	-13	7,570	-0.17%
2022/11/07	1	41.75	1	42.30	42.35	0	7,805	0.00%
2022/11/04	19	41.69	11	41.55	42.20	8	8,032	0.10%
2022/10/31	1	39.65	0	0.00	39.90	1	8,129	0.01%
2022/10/28	8	39.16	0	0.00	39.05	8	8,131	0.10%
2022/10/27	12	39.73	0	0.00	39.95	12	8,121	0.15%
2022/10/25	0	0.00	1	38.40	38.30	-1	8,072	-0.01%
2022/10/24	1	39.65	0	0.00	38.95	1	8,111	0.01%
2022/10/21	0	0.00	1	38.60	39.05	-1	8,078	-0.01%
2022/10/20	1	39.30	1	38.45	38.70	0	8,089	0.00%
2022/10/14	1	38.65	1	38.85	38.95	0	8,231	0.00%
2022/10/12	0	0.00	1	38.80	38.70	-1	8,242	-0.01%
2022/10/06	0	0.00	1	41.35	41.10	-1	8,352	-0.01%
2022/10/05	1	41.65	1	41.65	40.80	0	8,345	0.00%
2022/10/04	0	0.00	0.1	39.95	39.90	-0.1	8,311	0.00%
2022/10/03	1	38.50	0	0.00	38.60	1	8,391	0.01%
2022/09/30	1	37.65	1	39.50	39.45	0	8,407	0.00%
2022/09/29	5	39.25	3	38.95	38.30	2	8,428	0.02%
2022/09/28	5	38.50	1	37.90	37.90	4	8,439	0.05%
2022/09/27	101	39.01	6	39.40	40.30	95	8,331	1.14%	大買/
2022/09/26	2	40.27	1	40.55	40.15	1	8,083	0.01%
2022/09/23	1	44.50	10	44.70	44.60	-9	7,976	-0.11%
2022/09/21	0	0.00	0	45.93	45.35	0	7,978	0.00%
2022/09/20	1	46.85	0	0.00	46.60	1	7,971	0.01%
2022/09/16	2	47.55	0	0.00	47.25	2	8,045	0.02%
2022/09/13	0	0.00	1	48.85	48.90	-1	8,228	-0.01%
2022/09/12	30	49.32	0	0.00	49.30	30	8,309	0.36%
2022/09/08	10	47.80	1	47.65	48.00	9	8,404	0.11%
2022/09/05	52	48.99	10	49.30	48.50	42	8,483	0.50%
2022/09/02	0	0.00	5	51.40	51.00	-5	8,479	-0.06%
2022/09/01	1	51.20	5	50.70	51.10	-4	8,484	-0.05%
2022/08/31	1	52.10	1	51.30	52.20	0	8,464	0.00%
2022/08/30	0	0.00	3	51.93	52.00	-3	8,477	-0.04%
2022/08/29	3	50.70	1	50.50	50.70	2	8,441	0.02%
2022/08/26	10	53.40	1	54.00	52.70	9	8,393	0.11%
2022/08/25	1	53.70	2	53.35	53.60	-1	8,176	-0.01%
2022/08/23	0	0.00	3	50.60	50.70	-3	8,204	-0.04%
2022/08/22	0	0.00	52	50.94	50.80	-52	8,484	-0.61%
2022/08/19	6	52.08	0	0.00	51.60	6	8,626	0.07%
2022/08/18	1	50.30	2.3	50.98	51.50	-1.3	8,886	-0.01%
2022/08/17	0	0.00	5	50.90	50.90	-5	8,984	-0.06%
2022/08/16	0	51.50	3	51.40	51.00	-3	9,064	-0.03%
2022/08/15	2	50.10	0	0.00	50.20	2	8,954	0.02%
2022/08/12	3	50.53	10	50.16	50.30	-7	8,964	-0.08%
2022/08/11	7	49.65	8	49.38	49.60	-1	8,792	-0.01%
2022/08/10	1	47.40	5	47.58	47.60	-4	8,698	-0.05%
2022/08/09	1	47.45	1	47.10	47.10	0	8,845	0.00%
2022/08/08	2	45.50	0	0.00	45.95	2	9,344	0.02%
2022/08/05	55	46.34	2	46.33	46.50	53	9,800	0.54%
2022/08/04	1	44.75	0	0.00	45.30	1	9,801	0.01%
2022/08/02	3	45.47	0	0.00	45.45	3	10,187	0.03%
2022/07/28	0.3	47.10	0	0.00	47.00	0.3	10,780	0.00%
2022/07/27	0	0.00	1	46.15	47.15	-1	10,957	-0.01%
2022/07/26	0	47.50	3	46.30	45.90	-3	10,981	-0.03%
2022/07/21	0	0.00	2	48.55	48.95	-2	11,207	-0.02%
2022/07/20	6	47.83	2	47.60	47.25	4	11,225	0.04%
2022/07/19	0	0.00	2	46.50	46.55	-2	11,345	-0.02%
2022/07/18	0.5	48.15	0	0.00	48.20	0.5	11,402	0.00%
2022/07/15	0.3	46.50	1	47.75	47.55	-0.7	11,364	-0.01%
2022/07/14	0	0.00	1	45.70	46.15	-1	11,335	-0.01%
2022/07/13	0	0.00	1	44.80	44.80	-1	11,443	-0.01%
2022/07/12	1	44.70	2	45.05	44.00	-1	11,600	-0.01%
2022/07/11	3	47.55	0	0.00	47.30	3	11,749	0.03%
2022/07/08	7	45.92	2	46.10	46.40	5	11,789	0.04%
2022/07/07	3	44.60	1	44.50	44.90	2	11,800	0.02%
2022/06/30	0.2	48.20	0	0.00	48.05	0.2	12,273	0.00%
2022/06/29	2	50.50	51	50.47	50.50	-49	12,324	-0.40%
2022/06/27	0.2	52.24	1	52.50	52.40	-0.8	12,592	-0.01%
2022/06/23	202	50.00	1.1	50.31	49.95	200.9	13,229	1.52%	大買/鉅額交易
2022/06/22	2	51.40	2	50.40	50.20	0	14,000	0.00%
2022/06/21	1	50.70	0	0.00	52.40	1	14,530	0.01%
2022/06/20	0.1	50.80	0	0.00	50.20	0.1	14,839	0.00%
2022/06/17	6	53.62	0	0.00	52.60	6	14,885	0.04%
2022/06/16	4.1	55.63	1	58.00	54.60	3.1	14,888	0.02%
2022/06/15	0	0.00	2	57.40	57.00	-2	14,993	-0.01%
2022/06/14	5	56.54	0	0.00	58.40	5	15,309	0.03%
2022/06/13	9.2	58.39	0	0.00	57.70	9.2	15,378	0.06%
2022/06/10	4	60.28	0	0.00	60.50	4	15,371	0.03%
2022/06/09	0	0.00	1	61.20	61.00	-1	15,626	-0.01%
2022/06/08	0	0.00	6	61.70	60.80	-6	15,664	-0.04%
2022/06/07	1	61.10	1	61.20	61.30	0	15,905	0.00%
2022/06/01	0	0.00	3	61.60	61.60	-3	16,483	-0.02%
2022/05/31	3	62.30	3	63.13	62.30	0	16,488	0.00%
2022/05/30	0	61.80	2	62.20	62.00	-2	16,441	-0.01%
2022/05/26	1	60.50	4	60.78	60.00	-3	16,175	-0.02%
2022/05/25	0	0.00	4	59.03	59.80	-4	15,883	-0.03%
2022/05/24	4	58.53	1	58.30	57.50	3	15,892	0.02%
2022/05/20	0	0.00	11	59.15	59.60	-11	15,830	-0.07%
2022/05/19	1	58.10	0	0.00	59.60	1	15,801	0.01%
2022/05/18	16	60.23	6	59.37	59.30	10	15,781	0.06%
2022/05/17	0	0.00	1	60.10	60.10	-1	15,738	-0.01%
2022/05/16	4	60.53	5	60.06	58.60	-1	15,715	-0.01%
2022/05/13	5	59.06	10	59.47	59.70	-5	15,340	-0.03%
2022/05/12	0	0.00	4	55.93	55.50	-4	15,166	-0.03%
2022/05/11	1	57.30	1	57.50	56.90	0	15,825	0.00%
2022/05/09	5	56.90	2	57.05	56.60	3	16,322	0.02%
2022/05/06	3	55.53	0	0.00	55.50	3	16,342	0.02%
2022/05/05	0	0.00	5	57.36	57.80	-5	16,717	-0.03%
2022/05/04	8	55.90	3	55.00	55.60	5	16,714	0.03%
2022/04/29	1	54.80	0	0.00	54.30	1	17,101	0.01%
2022/04/28	1	55.10	0	0.00	54.70	1	17,318	0.01%
2022/04/27	2	52.55	2	52.70	53.80	0	17,354	0.00%
2022/04/26	6	55.10	0	0.00	54.70	6	17,287	0.03%
2022/04/25	5	54.52	1	55.00	54.20	4	17,357	0.02%
2022/04/22	206.1	58.01	0	0.00	57.90	206.1	17,523	1.18%	大買/鉅額交易
2022/04/21	2	60.15	2	59.80	59.90	0	17,766	0.00%
2022/04/20	3.1	59.13	0	0.00	58.90	3.1	18,011	0.02%
2022/04/18	2	59.65	4	59.18	59.00	-2	18,403	-0.01%
2022/04/15	4.1	58.52	0	0.00	58.40	4.1	18,432	0.02%
2022/04/14	3.1	62.35	3	60.90	60.80	0.1	18,655	0.00%
2022/04/13	4	61.98	2	62.40	62.40	2	18,634	0.01%
2022/04/12	5	61.22	3	61.00	60.90	2	18,821	0.01%
2022/04/11	5.1	63.02	3	65.20	62.60	2.1	18,728	0.01%
2022/04/08	1.3	67.76	7	67.96	68.00	-5.7	18,893	-0.03%
2022/04/07	2	69.35	1	68.20	68.00	1	18,970	0.01%
2022/04/06	0.1	68.50	5	68.42	69.40	-4.9	19,232	-0.03%
2022/04/01	2	67.55	0	0.00	69.00	2	19,662	0.01%
2022/03/31	3	69.00	1	69.10	68.90	2	19,841	0.01%
2022/03/30	1	69.80	19	69.75	69.80	-18	19,946	-0.09%
2022/03/29	1	70.80	0	0.00	70.00	1	20,416	0.00%
2022/03/28	7	69.29	1	68.50	70.50	6	20,327	0.03%
2022/03/25	114	72.90	0	71.70	71.10	114	20,092	0.57%	大買/鉅額交易
2022/03/24	13	76.55	3	75.60	76.30	10	19,374	0.05%
2022/03/23	2	78.55	3	78.47	79.00	-1	19,064	-0.01%
2022/03/22	4	77.00	4	77.10	77.20	0	19,631	0.00%
2022/03/17	5	74.34	10	73.89	74.90	-5	20,327	-0.02%
2022/03/16	3	70.50	1	70.70	70.40	2	20,662	0.01%
2022/03/15	6	71.32	5	70.24	70.20	1	21,408	0.00%
2022/03/14	9	73.33	15	73.33	72.50	-6	23,269	-0.03%
2022/03/11	6.3	70.68	1	70.20	71.40	5.3	23,531	0.02%
2022/03/10	4	71.53	6	71.55	71.70	-2	24,096	-0.01%
2022/03/09	3	69.30	1	69.20	68.60	2	24,579	0.01%
2022/03/08	3	69.63	2	71.10	68.10	1	25,744	0.00%
2022/03/07	2	73.25	3	72.87	72.00	-1	27,870	0.00%
2022/03/04	1	76.00	0	0.00	76.50	1	30,560	0.00%
2022/03/03	3	77.73	1.1	77.59	77.40	2	32,162	0.01%
2022/03/02	2.1	75.40	0	0.00	76.30	2.1	33,425	0.01%
2022/03/01	0	0.00	1	74.50	75.20	-1	35,505	0.00%
2022/02/25	3	72.20	0	0.00	72.40	3	37,159	0.01%
2022/02/24	4	72.48	5	73.36	71.50	-1	37,706	0.00%
2022/02/23	1	75.10	1	75.70	75.80	0	38,556	0.00%
2022/02/22	4	74.50	2	74.65	74.90	2	38,753	0.01%
2022/02/21	101	77.60	0	0.00	77.30	101	38,827	0.26%	大買/鉅額交易
2022/02/18	2	76.90	3	77.90	78.30	-1	39,120	0.00%
2022/02/17	0	0.00	1.8	77.22	77.00	-1.8	39,815	0.00%
2022/02/16	1.2	78.27	1	79.69	78.10	0.1	39,830	0.00%
2022/02/15	1	78.50	3	78.43	77.80	-2	40,095	0.00%
2022/02/14	12	78.35	9	78.44	77.80	3	40,215	0.01%
2022/02/11	8	79.43	6	79.93	79.70	2	40,771	0.00%
2022/02/10	3	77.17	9	77.31	78.10	-6	40,750	-0.01%
2022/02/09	5	74.78	1	75.20	74.70	4	40,664	0.01%
2022/02/08	6	73.40	12	72.33	73.00	-6	41,039	-0.01%
2022/02/07	14	74.09	1	72.20	73.40	13	40,868	0.03%
2022/01/26	5	74.98	5	75.60	76.80	0	40,695	0.00%
2022/01/25	4	76.08	7	76.27	75.40	-3	41,051	-0.01%
2022/01/24	57.6	73.03	7	73.99	75.30	50.6	41,508	0.12%
2022/01/21	73.2	75.17	10	74.22	73.10	63.2	41,929	0.15%
2022/01/20	3	76.40	0	0.00	77.60	3	41,885	0.01%
2022/01/19	2	77.30	1	77.30	77.10	1	41,826	0.00%
2022/01/18	4	79.83	1	78.60	78.60	3	41,937	0.01%
2022/01/17	4	79.03	5	78.70	79.30	-1	41,950	0.00%
2022/01/14	49	77.22	2	77.45	78.10	47	42,033	0.11%
2022/01/13	1.2	79.92	1	79.40	79.60	0.2	42,427	0.00%
2022/01/12	6	79.83	7	78.50	78.20	-1	42,420	0.00%
2022/01/11	0.1	79.58	0	0.00	78.30	0.1	42,167	0.00%
2022/01/10	33	79.71	2	80.05	80.00	31	42,243	0.07%
2022/01/07	7	79.96	9.1	81.62	78.50	-2.1	42,337	0.00%
2022/01/06	4	82.35	0	0.00	82.90	4	41,989	0.01%
2022/01/05	7	83.17	1	84.50	82.50	6	42,144	0.01%
2022/01/04	16	85.20	5	85.40	85.50	11	42,220	0.03%
2022/01/03	174.1	85.52	10	85.99	84.80	164.1	42,114	0.39%	大買/鉅額交易
2021/12/30	0	0.00	1	85.00	85.50	-1	42,011	0.00%
2021/12/29	47	85.30	15	85.53	85.00	32	42,044	0.08%
2021/12/28	4	85.03	15	84.40	84.20	-11	41,934	-0.03%
2021/12/27	6	84.18	10	83.97	84.70	-4	41,756	-0.01%
2021/12/24	5	83.56	14	83.81	82.50	-9	41,692	-0.02%
2021/12/23	16	84.06	9	84.18	83.20	7	41,679	0.02%
2021/12/22	4	81.27	2	81.50	81.00	2	41,410	0.00%
2021/12/21	15	81.17	23	81.40	81.20	-8	41,428	-0.02%
2021/12/20	4	82.85	14	82.31	82.20	-10	41,361	-0.02%
2021/12/17	7	82.57	23	82.33	82.40	-16	41,536	-0.04%
2021/12/16	45	84.64	37	84.81	84.50	8	41,773	0.02%
2021/12/15	3	82.03	3	81.47	81.80	0	41,044	0.00%
2021/12/14	53.2	80.02	5	82.10	81.60	48.2	41,013	0.12%
2021/12/13	7	83.36	2	83.35	82.80	5	40,747	0.01%
2021/12/10	5	84.96	4.1	85.61	84.90	0.9	40,474	0.00%
2021/12/09	22	87.98	9	86.01	84.60	13	39,901	0.03%
2021/12/08	61.1	88.04	58	88.09	88.40	3.1	39,235	0.01%
2021/12/07	3	83.37	2	83.15	84.30	1	37,600	0.00%
2021/12/06	11	84.71	23	83.66	83.30	-12	37,365	-0.03%
2021/12/03	5	86.02	5	85.66	86.50	0	37,287	0.00%
2021/12/02	23	86.45	9.2	85.82	85.40	13.8	37,252	0.04%
2021/12/01	72	84.64	65	85.93	86.70	7	36,316	0.02%
2021/11/30	48.2	85.66	77	85.31	81.80	-28.8	34,565	-0.08%
2021/11/29	13	79.77	28	81.15	84.90	-15	32,731	-0.05%
2021/11/26	26	77.50	16.2	77.75	77.20	9.8	31,324	0.03%
2021/11/25	68.2	77.45	27.1	77.57	79.70	41.1	30,253	0.14%
2021/11/24	2	75.55	5.2	75.88	76.40	-3.2	28,302	-0.01%
2021/11/23	3	69.83	6	69.57	69.50	-3	27,223	-0.01%
2021/11/22	5	70.58	13	70.41	71.20	-8	27,501	-0.03%
2021/11/19	3	68.17	5	68.00	67.30	-2	27,702	-0.01%
2021/11/18	53	68.01	6	68.30	67.70	47	27,758	0.17%
2021/11/17	10	68.29	8	69.05	68.90	2	27,904	0.01%
2021/11/16	8	69.53	24	69.70	68.20	-16	27,849	-0.06%
2021/11/15	2	67.70	0	67.60	67.40	2	27,355	0.01%
2021/11/12	18	67.10	3	67.10	66.80	15	27,411	0.05%
2021/11/11	6.1	68.95	6	68.63	68.60	0.1	27,191	0.00%
2021/11/10	2.2	69.67	15.2	70.17	69.60	-13	27,049	-0.05%
2021/11/09	8	68.68	17.9	68.89	68.30	-9.9	26,377	-0.04%
2021/11/08	3	66.63	3	68.63	66.60	0	25,834	0.00%
2021/11/05	2	66.80	10.1	67.40	66.30	-8.1	25,599	-0.03%
2021/11/04	1	65.20	0	0.00	64.70	1	25,211	0.00%
2021/11/03	6	64.53	1	64.30	64.10	5	25,388	0.02%
2021/11/02	6	66.48	22	66.50	65.50	-16	25,396	-0.06%
2021/11/01	27	67.61	7.1	67.53	68.00	19.9	25,138	0.08%
2021/10/29	2	63.85	9	64.03	64.20	-7	24,825	-0.03%
2021/10/28	2	62.50	102	62.91	61.60	-100	24,286	-0.41%	大賣/
2021/10/27	1	62.20	0	0.00	62.10	1	24,335	0.00%
2021/10/26	2	61.80	1	61.80	61.20	1	24,811	0.00%
2021/10/25	0	0.00	1	61.40	61.60	-1	25,087	0.00%
2021/10/22	1.1	61.80	1	62.00	62.00	0.1	25,756	0.00%
2021/10/21	108.5	60.82	17	62.05	60.50	91.5	26,940	0.34%	大買/
2021/10/20	2.5	58.62	7	58.40	58.30	-4.5	27,151	-0.02%
2021/10/19	6	57.10	5.1	57.69	57.10	0.9	27,572	0.00%
2021/10/18	5	56.30	1	57.50	56.80	4	28,329	0.01%
2021/10/15	0	0.00	6	58.50	58.80	-6	28,865	-0.02%
2021/10/13	64.1	56.70	68	55.13	54.90	-3.9	29,386	-0.01%
2021/10/12	7	58.20	0	0.00	57.70	7	29,393	0.02%
2021/10/08	3	60.93	0	0.00	61.30	3	29,452	0.01%
2021/10/07	11	62.02	13	62.48	62.10	-2	29,875	-0.01%
2021/10/06	5	60.10	0	0.00	58.50	5	31,380	0.02%
2021/10/05	2	59.59	3	59.20	60.40	-1	32,249	0.00%
2021/10/04	1	60.99	2	61.35	58.20	-1	32,428	0.00%
2021/10/01	11.5	62.23	18	60.32	60.50	-6.5	33,205	-0.02%
2021/09/30	0.3	63.67	0	0.00	63.60	0.3	34,625	0.00%
2021/09/29	4	64.42	3	63.13	63.20	1	34,630	0.00%
2021/09/28	4	68.07	1	67.50	67.10	3	34,636	0.01%
2021/09/27	2	69.60	2	68.10	68.10	0	34,805	0.00%
2021/09/24	9	70.50	0	70.70	69.00	9	35,209	0.03%
2021/09/23	3	70.23	8	70.43	69.60	-5	35,387	-0.01%
2021/09/22	10	69.19	2	69.25	69.30	8	35,842	0.02%
2021/09/17	1	67.50	0	0.00	69.40	1	36,073	0.00%
2021/09/16	7	68.96	1	69.30	69.00	6	36,748	0.02%
2021/09/14	10	68.52	10	68.39	68.10	0	39,322	0.00%
2021/09/10	3	68.50	6	68.33	69.30	-3	41,229	-0.01%
2021/09/09	3	67.37	1.1	65.61	67.00	2	43,160	0.00%
2021/09/08	7	65.19	7	65.13	65.00	0	43,523	0.00%
2021/09/07	23.1	69.04	21	69.40	68.60	2.1	43,238	0.00%
2021/09/06	5	70.76	3	71.03	70.60	2	42,950	0.00%
2021/09/03	7	71.01	16	71.65	72.00	-9	42,853	-0.02%
2021/09/02	29	71.46	16	71.72	68.80	13	43,072	0.03%
2021/09/01	0	69.47	6	70.48	70.70	-6	42,978	-0.01%
2021/08/31	15	69.69	11	70.21	70.40	4	43,744	0.01%
2021/08/30	11	70.16	4.4	69.82	69.60	6.6	43,580	0.02%
2021/08/27	9	69.82	7	68.89	68.70	2	43,718	0.00%
2021/08/26	31	69.29	29	69.90	70.20	2	43,464	0.00%
2021/08/25	3	68.03	5	68.04	68.70	-2	42,798	0.00%
2021/08/24	0	0.00	2	65.30	64.60	-2	41,825	0.00%
2021/08/23	6	64.87	1	65.20	64.90	5	41,991	0.01%
2021/08/20	11	61.85	13	61.85	62.00	-2	42,002	0.00%
2021/08/19	1	61.60	3	61.57	60.00	-2	42,029	0.00%
2021/08/18	2	58.10	2	57.40	60.30	0	42,809	0.00%
2021/08/17	2	56.70	0	0.00	56.00	2	42,930	0.00%
2021/08/16	0	0.00	1	59.90	59.20	-1	42,830	0.00%
2021/08/13	0	0.00	1.1	61.49	59.80	-1.1	42,736	0.00%
2021/08/12	1	63.00	0	0.00	63.00	1	42,761	0.00%
2021/08/11	7	62.93	0	0.00	63.00	7	42,854	0.02%
2021/08/10	6.2	65.35	14	63.24	62.70	-7.8	42,903	-0.02%
2021/08/09	8	67.41	2	67.50	65.50	6	43,104	0.01%
2021/08/06	3.1	69.44	2	69.45	69.30	1.1	43,250	0.00%
2021/08/05	5	71.14	52	71.10	71.60	-47	43,441	-0.11%
2021/08/04	12	70.97	2	70.10	69.70	10	43,842	0.02%
2021/08/03	8	69.46	3	68.93	69.00	5	43,935	0.01%
2021/08/02	8	69.35	4	68.75	68.70	4	44,212	0.01%
2021/07/30	75.3	71.90	77	70.59	69.80	-1.8	44,358	0.00%
2021/07/29	13.1	71.19	3	69.57	71.80	10	44,148	0.02%
2021/07/28	30.4	67.01	17	67.09	67.60	13.4	44,340	0.03%
2021/07/27	6	73.48	12	72.57	71.70	-6	44,608	-0.01%
2021/07/26	11	69.56	6	70.50	71.20	5	43,726	0.01%
2021/07/23	10.3	69.71	9	69.63	67.90	1.3	43,313	0.00%
2021/07/22	35	68.63	47.1	69.33	69.30	-12.1	43,250	-0.03%
2021/07/21	8	67.56	30	67.31	66.40	-22	43,084	-0.05%
2021/07/20	22	66.25	54	65.52	65.10	-32	44,059	-0.07%
2021/07/19	1.1	67.65	14	67.84	67.10	-12.9	45,994	-0.03%
2021/07/16	3	65.63	4	65.73	65.10	-1	47,289	0.00%
2021/07/15	6	65.87	10	65.35	65.50	-4	50,274	-0.01%
2021/07/14	59	67.85	8	67.10	66.50	51	51,027	0.10%
2021/07/13	110.1	69.88	147	69.58	67.10	-36.9	50,995	-0.07%	大買/大賣/
2021/07/12	58	67.75	34	66.41	67.70	24	49,305	0.05%
2021/07/09	4	64.88	9.7	64.02	63.90	-5.7	48,631	-0.01%
2021/07/08	49	65.20	35	64.54	64.20	14	49,415	0.03%
2021/07/07	21	64.11	88	64.77	65.70	-67	49,823	-0.13%
2021/07/06	13	61.02	4	61.00	60.70	9	49,067	0.02%
2021/07/05	26	61.62	10	62.60	62.00	16	50,883	0.03%
2021/07/02	1	60.40	1	60.20	61.30	0	51,926	0.00%
2021/07/01	15	60.09	1	59.70	58.80	14	52,148	0.03%
2021/06/30	1	61.60	6	62.45	61.10	-5	51,772	-0.01%
2021/06/29	60	62.49	47	62.85	62.00	13	51,477	0.03%
2021/06/28	4	61.05	8	61.18	61.00	-4	50,641	-0.01%
2021/06/25	35	61.85	4	61.35	60.90	31	50,287	0.06%
2021/06/24	18	62.97	4	63.23	62.80	14	49,465	0.03%
2021/06/23	6	61.87	11.2	61.75	64.50	-5.2	48,366	-0.01%
2021/06/22	5.2	60.89	75.1	60.33	59.60	-69.9	46,598	-0.15%
2021/06/21	54.1	58.72	8	58.71	59.20	46.1	45,198	0.10%
2021/06/18	42	59.31	28	59.24	58.00	14	44,400	0.03%
2021/06/17	19	54.96	31	54.79	56.50	-12	42,212	-0.03%
2021/06/16	4	54.60	5	54.04	53.20	-1	41,615	0.00%
2021/06/15	9	53.89	3	54.30	54.50	6	41,494	0.01%
2021/06/11	3	54.20	2	54.45	53.70	1	41,405	0.00%
2021/06/10	24	55.74	16	55.76	55.10	8	41,386	0.02%
2021/06/09	17	54.06	28	54.51	54.50	-11	40,538	-0.03%
2021/06/08	12	54.33	16	54.14	53.40	-4	39,603	-0.01%
2021/06/07	4	50.96	12	51.28	52.30	-8	38,610	-0.02%
2021/06/04	8	52.09	5	52.48	51.50	3	38,533	0.01%
2021/06/03	6	52.30	7	52.47	52.70	-1	38,248	0.00%
2021/06/02	11	51.38	23	51.40	50.70	-12	37,984	-0.03%
2021/06/01	4	52.08	6	52.38	51.60	-2	37,889	-0.01%
2021/05/28	12.3	51.36	7	51.31	50.80	5.3	37,541	0.01%
2021/05/27	28	49.58	67	50.12	50.00	-39	37,595	-0.10%
2021/05/26	27	50.46	23	50.65	49.65	4	38,069	0.01%
2021/05/25	2	47.55	1.2	48.15	49.35	0.8	37,991	0.00%
2021/05/24	0	0.00	1	45.00	44.90	-1	37,818	0.00%
2021/05/21	1	43.90	1	43.95	44.10	0	37,958	0.00%
2021/05/20	54	43.95	24	43.71	42.90	30	38,330	0.08%
2021/05/19	15	45.33	7	44.74	45.55	8	38,318	0.02%
2021/05/18	8	43.75	3	43.18	45.15	5	38,251	0.01%
2021/05/17	1	40.20	28	42.09	41.35	-27	38,136	-0.07%
2021/05/14	28	45.81	13.2	45.56	44.45	14.8	37,652	0.04%
2021/05/13	39.2	45.14	83	46.27	46.10	-43.8	37,223	-0.12%
2021/05/12	65.2	45.69	64	45.92	45.20	1.2	36,716	0.00%
2021/05/11	92	49.16	92	49.13	48.10	0	35,969	0.00%
2021/05/10	58	52.48	50	51.90	51.50	8	35,516	0.02%
2021/05/07	13	52.53	11	54.00	54.70	2	35,156	0.01%
2021/05/06	19	51.54	25	51.97	51.20	-6	34,824	-0.02%
2021/05/05	16	53.57	13	52.03	51.80	3	34,990	0.01%
2021/05/04	103	53.36	96	53.62	55.20	7	34,372	0.02%	大買/
2021/05/03	12	56.76	2	54.90	54.90	10	33,362	0.03%
2021/04/29	9	57.21	2	57.20	58.00	7	32,885	0.02%
2021/04/28	56	57.23	58	57.44	56.90	-2	32,626	-0.01%
2021/04/27	36	56.89	7	56.60	56.10	29	32,409	0.09%
2021/04/26	61	60.81	20	60.12	58.80	41	31,778	0.13%
2021/04/23	21	57.32	16	57.49	58.30	5	30,344	0.02%
2021/04/22	26	57.05	28.1	56.20	53.00	-2.1	29,151	-0.01%
2021/04/21	77	56.46	39.1	57.01	56.40	37.9	27,746	0.14%
2021/04/20	3	50.77	13	52.36	52.90	-10	24,892	-0.04%
2021/04/19	9	47.71	31	48.02	48.15	-22	23,884	-0.09%
2021/04/16	20	46.45	21	46.88	46.15	-1	23,470	0.00%
2021/04/15	29	46.18	2	46.33	46.50	27	23,342	0.12%
2021/04/14	11	47.45	6	47.10	46.55	5	23,124	0.02%
2021/04/13	14	49.91	13	49.37	48.20	1	22,165	0.00%
2021/04/12	8	49.45	5	49.66	48.60	3	20,842	0.01%
2021/04/09	11.1	48.94	10	48.96	48.55	1.1	20,153	0.01%
2021/04/08	3	46.52	15	47.22	48.00	-12	18,280	-0.07%
2021/04/07	6	43.23	79	43.56	43.65	-73	17,193	-0.42%
2021/04/06	0	0.00	14	41.88	42.45	-14	17,560	-0.08%
2021/04/01	30	41.86	20	42.30	41.75	10	17,712	0.06%
2021/03/31	2	42.25	2	42.10	42.20	0	17,669	0.00%
2021/03/30	1	41.20	0	0.00	41.25	1	17,764	0.01%
2021/03/29	31	41.40	9	41.39	41.60	22	18,033	0.12%
2021/03/26	25	41.00	0	0.00	41.15	25	18,784	0.13%
2021/03/24	6	41.05	5	41.30	41.00	1	19,006	0.01%
2021/03/23	3	41.47	0	0.00	41.15	3	19,321	0.02%
2021/03/22	7	41.56	1	42.20	41.60	6	19,501	0.03%
2021/03/19	5	41.50	1	41.60	41.55	4	19,841	0.02%
2021/03/18	1	42.95	6	42.84	42.20	-5	20,037	-0.02%
2021/03/17	7	42.86	0	0.00	43.00	7	20,750	0.03%
2021/03/16	4	42.56	4	42.15	43.30	0	21,165	0.00%
2021/03/15	3	41.45	1	41.50	41.55	2	23,087	0.01%
2021/03/12	3	41.03	1	41.25	41.25	2	24,180	0.01%
2021/03/11	4	41.01	4	40.70	41.15	0	25,079	0.00%
2021/03/10	4	40.65	4	40.35	40.30	0	27,227	0.00%
2021/03/09	2	40.70	0	0.00	40.80	2	28,202	0.01%
2021/03/05	4	41.25	1	40.80	40.85	3	29,173	0.01%
2021/03/04	1	42.85	0	0.00	42.00	1	29,757	0.00%
2021/03/03	2	43.00	3	42.60	42.45	-1	29,771	0.00%
2021/03/02	3	46.20	5	44.59	43.20	-2	29,757	-0.01%
2021/02/26	15	45.22	13	45.82	44.80	2	29,441	0.01%
2021/02/25	3	45.27	26	45.82	46.50	-23	28,947	-0.08%
2021/02/24	2	43.10	7	43.59	42.90	-5	28,334	-0.02%
2021/02/23	6	43.67	2	43.50	43.40	4	28,170	0.01%
2021/02/22	8	43.61	41	43.86	43.50	-33	27,996	-0.12%
2021/02/19	6	42.78	7	42.89	43.25	-1	27,507	0.00%
2021/02/18	5	41.87	7	42.24	42.45	-2	27,405	-0.01%
2021/02/17	3	40.60	3.2	40.65	40.90	-0.2	27,170	0.00%
2021/02/04	0.2	39.58	2	38.95	38.95	-1.8	26,891	-0.01%
2021/02/03	3	39.67	3	39.60	39.40	0	26,883	0.00%
2021/02/02	0	0.00	0.1	39.80	39.70	-0.1	26,830	0.00%
2021/02/01	2	39.45	1	39.00	39.00	1	26,794	0.00%
2021/01/29	2.1	40.95	2	40.10	40.00	0.1	26,700	0.00%
2021/01/28	2	40.70	2	41.00	41.00	0	26,567	0.00%
2021/01/27	12	40.99	1	41.70	41.45	11	26,466	0.04%
2021/01/26	1	40.55	1	39.95	40.20	0	25,920	0.00%
2021/01/25	4	40.29	10	40.06	40.40	-6	25,874	-0.02%
2021/01/22	3	40.03	1	39.70	40.45	2	25,767	0.01%
2021/01/21	8	38.99	7	39.81	38.35	1	25,526	0.00%
2021/01/20	16	39.83	7	42.46	39.20	9	25,271	0.04%
2021/01/19	0	0.00	3	43.03	42.95	-3	24,844	-0.01%
2021/01/18	1	44.20	0	0.00	43.45	1	24,675	0.00%
2021/01/15	26	44.33	11	44.40	43.85	15	24,390	0.06%
2021/01/14	1	43.50	5	43.56	43.35	-4	23,214	-0.02%
2021/01/13	3	42.88	5	42.86	43.20	-2	22,781	-0.01%
2021/01/12	1	41.55	0	0.00	41.90	1	22,334	0.00%
2021/01/08	0	0.00	2	41.70	42.00	-2	22,102	-0.01%
2021/01/07	2	42.80	0	0.00	42.00	2	22,321	0.01%
2021/01/06	1	41.15	0	0.00	41.55	1	22,178	0.00%
2021/01/05	3	41.67	2	42.08	42.25	1	21,936	0.00%
2021/01/04	1	41.80	1	42.00	41.80	0	21,825	0.00%
2020/12/31	4	42.88	0	0.00	42.80	4	21,588	0.02%
2020/12/30	13	44.18	15	44.00	43.65	-2	21,398	-0.01%
2020/12/29	12	43.90	11	44.25	43.90	1	21,047	0.00%
2020/12/28	2	41.80	5	41.47	42.65	-3	20,134	-0.01%
2020/12/25	4	42.25	3	42.23	41.70	1	19,751	0.01%
2020/12/24	6	42.43	3	42.42	42.20	3	19,574	0.02%
2020/12/23	2	42.63	2	42.70	42.60	0	19,383	0.00%
2020/12/22	1	41.80	1.1	43.53	41.80	-0.1	19,094	0.00%
2020/12/21	3	41.03	1	40.90	41.50	2	18,269	0.01%
2020/12/18	1	41.15	1	41.45	41.10	0	18,105	0.00%
2020/12/17	1	41.25	0	0.00	41.10	1	17,956	0.01%
2020/12/16	3	42.58	0	0.00	42.50	3	17,643	0.02%
2020/12/15	1.1	43.34	6	42.42	41.60	-4.9	17,424	-0.03%
2020/12/14	1	44.00	0	0.00	43.40	1	17,103	0.01%
2020/12/11	12	44.38	1	45.60	44.25	11	16,861	0.07%
2020/12/10	5	44.83	1	45.50	44.05	4	15,993	0.03%
2020/12/09	19	47.73	55	46.84	45.70	-36	15,207	-0.24%
2020/12/08	35	45.25	10.1	44.98	45.70	24.9	13,020	0.19%
2020/12/07	6.1	43.96	2	43.75	43.05	4.1	11,934	0.03%
2020/12/04	9	43.65	12	43.68	44.30	-3	11,044	-0.03%
2020/12/03	12	39.92	13.1	41.43	42.55	-1.1	8,896	-0.01%
2020/12/02	1.1	39.21	6	39.19	38.70	-4.9	8,094	-0.06%
2020/12/01	3	38.87	6	39.27	38.70	-3	7,662	-0.04%
2020/11/30	6	38.78	18	38.22	37.75	-12	7,067	-0.17%
2020/11/26	3	35.98	5	36.38	36.25	-2	6,560	-0.03%
2020/11/25	0	0.00	10	35.00	35.25	-10	6,471	-0.15%
2020/11/24	2	35.63	2	35.68	35.40	0	6,440	0.00%
2020/11/23	1	35.50	15	35.56	35.95	-14	6,216	-0.23%
2020/11/20	0	0.00	4	34.31	34.35	-4	5,793	-0.07%
2020/11/19	0	34.05	6	34.06	33.85	-6	5,733	-0.10%
2020/11/18	0	33.50	3	33.50	33.40	-3	5,645	-0.05%
2020/11/17	11	33.77	2	33.70	33.50	9	5,675	0.16%
2020/11/16	1	33.10	1	33.05	33.15	0	5,760	0.00%
2020/11/13	3	32.65	0	0.00	32.80	3	5,827	0.05%
2020/11/12	3	33.05	2	32.65	32.55	1	6,027	0.02%
2020/11/11	0	0.00	1	33.00	32.85	-1	6,233	-0.02%
2020/11/10	0	0.00	0.3	32.40	32.55	-0.3	6,234	0.00%
2020/11/06	0	0.00	1	32.95	32.40	-1	6,308	-0.02%
2020/11/03	3	32.68	0	0.00	32.90	3	6,647	0.05%
2020/11/02	2	31.65	3	31.93	32.50	-1	6,846	-0.01%
2020/10/30	1	32.00	0	0.00	31.65	1	6,946	0.01%
2020/10/28	5	32.95	0	0.00	32.85	5	7,182	0.07%
2020/10/27	2	33.38	0	0.00	33.40	2	7,980	0.03%
2020/10/26	13	33.59	0	0.00	33.55	13	8,108	0.16%
2020/10/22	6	34.57	1	34.35	34.20	5	8,650	0.06%
2020/10/21	0	0.00	1	34.15	34.00	-1	8,799	-0.01%
2020/10/20	0	0.00	1	34.15	34.10	-1	8,904	-0.01%
2020/10/19	0	0.00	1	34.55	34.50	-1	8,956	-0.01%
2020/10/16	2	35.00	2	35.18	34.50	0	8,991	0.00%
2020/10/15	8	35.56	5	35.71	35.60	3	8,927	0.03%
2020/10/07	1	34.40	3	34.37	34.40	-2	9,079	-0.02%
2020/10/06	3	34.50	5	34.50	34.25	-2	9,169	-0.02%
2020/10/05	0	0.00	5	34.25	34.10	-5	9,303	-0.05%
2020/09/30	0	0.00	2	33.90	34.15	-2	9,459	-0.02%
2020/09/29	5	33.86	0	0.00	33.75	5	9,617	0.05%
2020/09/24	7	34.01	0	0.00	33.35	7	11,107	0.06%
2020/09/23	2	34.55	2	34.60	34.55	0	11,120	0.00%
2020/09/21	1	35.90	3	35.38	34.90	-2	11,158	-0.02%
2020/09/18	0	0.00	1	35.75	35.75	-1	11,133	-0.01%
2020/09/17	1	35.90	3	35.83	36.10	-2	11,111	-0.02%
2020/09/14	2	35.25	0	0.00	35.10	2	11,011	0.02%
2020/09/11	2	35.58	2	35.35	35.05	0	11,033	0.00%
2020/09/09	1.1	34.86	3	35.37	35.90	-1.9	11,088	-0.02%
2020/09/08	0	0.00	3	35.25	35.25	-3	11,062	-0.03%
2020/09/07	0	0.00	5	36.39	35.50	-5	11,222	-0.04%
2020/09/04	4	35.53	1	34.80	36.00	3	10,950	0.03%
2020/09/03	2	35.90	0	0.00	35.35	2	10,853	0.02%
2020/09/02	0	0.00	14	34.99	35.60	-14	10,878	-0.13%
2020/09/01	15	34.79	0	0.00	34.85	15	11,131	0.13%
2020/08/31	2	34.88	0	0.00	34.80	2	10,967	0.02%
2020/08/27	0.1	35.15	13	34.80	35.15	-12.9	10,857	-0.12%
2020/08/24	1	33.30	1	33.20	33.45	0	11,001	0.00%
2020/08/21	2	33.53	1	33.70	33.65	1	11,014	0.01%
2020/08/20	14	32.95	0	0.00	33.00	14	11,012	0.13%
2020/08/19	0.1	35.65	7	36.00	35.65	-6.9	10,851	-0.06%
2020/08/18	3	36.92	2	37.00	36.45	1	10,844	0.01%
2020/08/17	0	0.00	17.5	36.79	36.85	-17.5	10,705	-0.16%
2020/08/13	2	35.85	2.1	35.54	35.20	-0.1	10,583	0.00%
2020/08/12	6	35.40	2	35.63	35.55	4	10,578	0.04%
2020/08/11	13	35.25	0	0.00	35.40	13	10,619	0.12%
2020/08/10	0.5	35.35	1	36.00	35.20	-0.5	10,633	0.00%
2020/08/07	23	36.38	5	35.85	35.75	18	10,730	0.17%
2020/08/06	2	37.30	3	37.55	37.45	-1	10,749	-0.01%
2020/08/05	4	36.90	26	37.13	36.90	-22	10,688	-0.21%
2020/08/04	5	37.45	1.3	37.02	37.10	3.7	10,597	0.04%
2020/08/03	6	37.21	3	36.70	36.85	3	10,564	0.03%
2020/07/31	13	36.90	31	37.55	37.15	-18	10,441	-0.17%
2020/07/29	1	35.60	0	0.00	35.50	1	9,631	0.01%
2020/07/28	10	37.17	1	36.90	35.65	9	9,736	0.09%
2020/07/27	6	34.58	9	34.92	35.25	-3	9,497	-0.03%
2020/07/23	6	35.10	3	35.30	34.85	3	9,367	0.03%
2020/07/22	2	35.05	0	0.00	35.05	2	9,487	0.02%
2020/07/21	0	0.00	5	35.10	34.85	-5	9,454	-0.05%
2020/07/17	1	34.70	0	0.00	34.85	1	9,443	0.01%
2020/07/16	6	35.23	6	35.18	35.60	0	9,483	0.00%
2020/07/15	1	34.00	0	0.00	34.20	1	9,227	0.01%
2020/07/13	13	34.14	0	0.00	34.30	13	9,247	0.14%
2020/07/10	10	35.69	1	36.00	35.55	9	9,270	0.10%
2020/07/09	5	36.75	1	37.05	36.70	4	9,162	0.04%
2020/07/08	1	37.30	0	0.00	37.20	1	9,011	0.01%
2020/07/07	9	36.92	15	37.15	37.00	-6	8,909	-0.07%
2020/07/06	9	38.59	9	38.54	38.55	0	8,697	0.00%
2020/07/03	2	35.68	9	35.05	36.45	-7	8,188	-0.09%
2020/07/02	0	0.00	5	34.25	34.20	-5	7,697	-0.06%
2020/07/01	0	0.00	2	33.85	33.80	-2	7,699	-0.03%
2020/06/30	1	33.35	0	0.00	33.40	1	7,723	0.01%
2020/06/29	0	0.00	1	33.00	33.00	-1	7,759	-0.01%
2020/06/23	1	33.55	0	0.00	33.55	1	7,879	0.01%
2020/06/19	3	34.02	0	0.00	33.60	3	8,082	0.04%
2020/06/18	1	33.50	0	0.00	33.50	1	8,038	0.01%
2020/06/12	2	34.15	3	33.63	34.15	-1	8,265	-0.01%
2020/06/11	1	33.00	2	33.28	32.75	-1	8,149	-0.01%
2020/06/10	5	33.80	0	0.00	33.70	5	8,183	0.06%
2020/06/09	5	33.85	5	33.80	33.90	0	8,370	0.00%
2020/06/08	1	35.60	12	35.45	34.85	-11	8,405	-0.13%
2020/06/05	3	33.75	0	0.00	33.90	3	8,023	0.04%
2020/06/03	1	34.10	1	34.20	34.15	0	8,189	0.00%
2020/06/02	6	34.38	2	34.50	34.55	4	8,115	0.05%
2020/06/01	2	33.30	2	33.50	33.60	0	7,927	0.00%
2020/05/28	0	0.00	1	33.10	33.10	-1	8,140	-0.01%
2020/05/27	0	0.00	2	33.20	33.20	-2	8,364	-0.02%
2020/05/26	0	0.00	2	34.15	33.50	-2	8,744	-0.02%
2020/05/25	6	33.40	8	32.84	33.70	-2	8,973	-0.02%
2020/05/21	4	33.83	2	33.70	33.65	2	8,967	0.02%
2020/05/20	0	0.00	1	33.55	33.55	-1	9,054	-0.01%
2020/05/19	3	32.98	0	0.00	33.20	3	9,104	0.03%
2020/05/18	0	0.00	10	33.15	32.40	-10	9,309	-0.11%
2020/05/15	1	33.75	5	33.56	33.45	-4	9,366	-0.04%
2020/05/13	0	0.00	5	34.23	34.40	-5	9,598	-0.05%
2020/05/12	8	33.40	0	0.00	33.40	8	9,448	0.08%
2020/05/11	2	32.95	0	0.00	33.05	2	9,464	0.02%
2020/05/08	0	0.00	4	33.16	32.70	-4	9,395	-0.04%
2020/05/07	2	32.70	0	0.00	32.70	2	9,277	0.02%
2020/05/05	0	0.00	6	33.10	32.55	-6	9,207	-0.07%
2020/05/04	12	32.53	14	32.46	32.85	-2	9,141	-0.02%
2020/04/30	4	31.60	9	32.09	32.70	-5	8,989	-0.06%
2020/04/29	0	0.00	19	31.04	30.90	-19	8,825	-0.22%
2020/04/27	0	0.00	9	30.48	30.70	-9	8,850	-0.10%
2020/04/23	0	0.00	10	29.28	29.30	-10	8,710	-0.11%
2020/04/22	2	29.05	3	29.07	29.05	-1	8,702	-0.01%
2020/04/21	5	29.65	0	0.00	28.75	5	8,808	0.06%
2020/04/20	1	29.00	2	29.10	29.00	-1	8,715	-0.01%
2020/04/15	34	29.09	3	29.10	29.05	31	8,664	0.36%
2020/04/14	0	0.00	2	28.65	28.65	-2	8,655	-0.02%
2020/04/10	2	28.20	6	28.60	28.30	-4	8,761	-0.05%
2020/04/09	0	0.00	4	28.98	28.45	-4	9,015	-0.04%
2020/04/08	2	27.85	9	28.57	28.90	-7	9,001	-0.08%
2020/04/07	2	27.25	0	0.00	27.30	2	8,905	0.02%
2020/04/06	2	26.55	1	26.55	26.60	1	9,145	0.01%
2020/03/30	0	0.00	2	25.68	25.70	-2	9,638	-0.02%
2020/03/26	4	26.00	4	25.89	26.05	0	9,570	0.00%
2020/03/25	0	0.00	1	25.95	26.00	-1	9,519	-0.01%
2020/03/24	1	23.90	0	0.00	23.90	1	9,452	0.01%
2020/03/23	0	0.00	6	23.02	22.60	-6	9,873	-0.06%
2020/03/20	11	23.90	0	0.00	24.30	11	10,014	0.11%
2020/03/18	5	26.05	0	0.00	25.05	5	10,011	0.05%
2020/03/17	2	25.45	3	24.60	25.05	-1	10,270	-0.01%
2020/03/16	1	28.15	6	28.28	26.45	-5	10,196	-0.05%
2020/03/13	29	27.38	18	27.46	27.90	11	10,206	0.11%
2020/03/12	27	31.41	1	31.75	30.20	26	10,016	0.26%
2020/03/11	2	33.20	40	33.04	32.40	-38	10,010	-0.38%
2020/03/10	26	32.70	2	32.40	33.05	24	10,412	0.23%
2020/03/09	13	33.33	7	33.49	33.00	6	10,701	0.06%
2020/03/05	4	35.40	1	35.20	35.20	3	10,574	0.03%
2020/03/04	0	0.00	1	34.85	34.85	-1	10,516	-0.01%
2020/03/03	2	35.70	2	36.35	35.15	0	10,472	0.00%
2020/03/02	1	34.40	22	35.21	35.50	-21	10,424	-0.20%
2020/02/27	24	34.54	3	35.63	34.15	21	10,167	0.21%
2020/02/26	1	34.90	28	35.81	36.00	-27	9,735	-0.28%
2020/02/24	0	0.00	1	35.20	35.00	-1	9,393	-0.01%
2020/02/21	2	35.08	0	0.00	35.40	2	9,348	0.02%
2020/02/20	20	35.50	1	35.35	35.00	19	9,230	0.21%
2020/02/19	3	35.43	11	35.33	35.30	-8	9,113	-0.09%
2020/02/18	9	34.69	6	34.76	34.65	3	8,882	0.03%
2020/02/17	10	34.90	5.1	35.27	34.65	4.9	8,773	0.06%
2020/02/14	3	34.13	5	34.04	34.00	-2	8,475	-0.02%
2020/02/13	3.1	33.66	6	33.56	33.50	-2.9	8,308	-0.03%
2020/02/12	0	0.00	7	33.49	33.60	-7	8,348	-0.08%
2020/02/07	5	32.00	1	31.90	31.85	4	8,493	0.05%
2020/02/06	1	32.20	0	0.00	32.40	1	8,669	0.01%
2020/02/05	1	32.00	0	0.00	31.80	1	8,800	0.01%
2020/02/04	1	31.60	0	0.00	32.10	1	8,800	0.01%
2020/01/31	1	32.40	0	0.00	32.50	1	8,827	0.01%
2020/01/30	5	32.30	0	0.00	32.25	5	9,107	0.05%
2020/01/20	0	0.00	2	35.75	35.80	-2	9,084	-0.02%
2020/01/16	0	0.00	1	35.50	35.45	-1	9,526	-0.01%
2020/01/15	3	35.68	1	35.75	35.55	2	9,835	0.02%
2020/01/14	0	0.00	7	35.44	35.40	-7	9,947	-0.07%
2020/01/13	2	34.43	3	35.07	35.15	-1	10,704	-0.01%
2020/01/10	1	34.00	0	0.00	34.15	1	11,060	0.01%
2020/01/09	1	34.30	1	34.55	34.30	0	11,048	0.00%
2020/01/08	8	34.12	4	34.05	34.00	4	11,063	0.04%
2020/01/07	1	35.15	0	0.00	34.80	1	11,090	0.01%
2020/01/06	1	35.25	2	35.33	35.20	-1	11,228	-0.01%
2020/01/03	4	36.91	1	36.50	36.25	3	11,149	0.03%
2020/01/02	7	36.74	0	0.00	36.90	7	10,906	0.06%
2019/12/31	1	36.40	0	0.00	36.35	1	10,825	0.01%
2019/12/30	7	37.36	0	0.00	37.10	7	10,750	0.07%
2019/12/27	1	36.10	16	36.79	37.30	-15	10,473	-0.14%
2019/12/26	3	35.88	2	35.93	35.80	1	10,121	0.01%
2019/12/25	4	36.19	4	36.38	36.10	0	10,177	0.00%
2019/12/24	2	35.70	2	35.93	35.80	0	10,039	0.00%
2019/12/23	0	0.00	1	35.90	36.10	-1	10,132	-0.01%
2019/12/20	1	36.05	0	0.00	35.90	1	10,247	0.01%
2019/12/19	1	35.90	0	0.00	35.90	1	10,473	0.01%
2019/12/18	0	0.00	2	36.70	36.30	-2	10,454	-0.02%
2019/12/17	0	0.00	10	36.13	36.60	-10	10,055	-0.10%
2019/12/16	12	36.23	106	36.10	36.05	-94	10,068	-0.93%	大賣/
2019/12/13	15	36.07	15	35.53	35.60	0	9,918	0.00%
2019/12/12	16	36.49	27	36.02	35.50	-11	9,803	-0.11%
2019/12/11	10	35.40	11	35.50	35.50	-1	9,404	-0.01%
2019/12/10	0	0.00	9	35.60	35.75	-9	9,363	-0.10%
2019/12/09	0	0.00	5	35.30	35.30	-5	9,240	-0.05%
2019/12/06	11	35.80	6	35.56	35.55	5	9,233	0.05%
2019/12/05	17	35.33	15	35.54	35.25	2	9,090	0.02%
2019/12/04	8	34.11	37	34.83	34.85	-29	8,701	-0.33%
2019/11/27	0	0.00	7	33.78	34.10	-7	8,529	-0.08%
2019/11/25	1	33.10	1	33.10	33.05	0	8,682	0.00%
2019/11/22	1	33.25	0	0.00	33.05	1	8,719	0.01%
2019/11/20	32	33.20	2	33.25	33.15	30	8,779	0.34%
2019/11/19	4	33.38	7	33.40	33.60	-3	8,826	-0.03%
2019/11/18	2	33.28	1	33.35	33.35	1	8,874	0.01%
2019/11/15	4	33.11	2	33.10	33.00	2	8,970	0.02%
2019/11/14	1	32.95	0	0.00	33.00	1	9,074	0.01%
2019/11/13	50	33.70	1	33.70	33.25	49	9,090	0.54%
2019/11/12	1	33.30	0	0.00	33.60	1	9,106	0.01%
2019/11/11	9	33.43	4	33.20	33.00	5	9,114	0.05%
2019/11/08	19	34.53	0	0.00	34.30	19	9,043	0.21%
2019/11/07	10	35.35	0	0.00	35.05	10	9,033	0.11%
2019/11/06	56	36.40	13	36.12	35.75	43	9,078	0.47%
2019/11/05	3	36.22	7.2	36.22	36.00	-4.2	8,993	-0.05%
2019/11/04	6	35.95	4	36.09	35.80	2	8,863	0.02%
2019/11/01	2	35.33	3	35.58	35.70	-1	8,740	-0.01%
2019/10/31	7	35.15	1	35.05	35.05	6	8,780	0.07%
2019/10/30	8	35.79	2	35.85	35.80	6	8,690	0.07%
2019/10/29	10.1	36.54	8	36.46	36.05	2.1	8,683	0.02%
2019/10/28	4	35.83	31	35.70	35.60	-27	8,555	-0.32%
2019/10/25	7	36.01	7	36.26	35.50	0	8,580	0.00%
2019/10/24	0	0.00	5	36.57	36.70	-5	8,427	-0.06%
2019/10/23	1	36.75	5	36.61	36.35	-4	8,296	-0.05%
2019/10/22	3	36.20	24	36.11	36.15	-21	8,261	-0.25%
2019/10/21	64	36.54	63	36.07	36.30	1	8,106	0.01%
2019/10/18	3	34.47	8	34.29	34.80	-5	7,458	-0.07%
2019/10/17	21	33.50	0	0.00	33.45	21	7,237	0.29%
2019/10/16	1	33.15	0	0.00	33.20	1	7,345	0.01%
2019/10/15	3	33.87	0	0.00	33.40	3	7,326	0.04%
2019/10/14	9	33.97	10	34.11	33.75	-1	7,233	-0.01%
2019/10/09	6	32.75	2	32.80	32.70	4	7,081	0.06%
2019/10/07	0	0.00	2	33.43	33.45	-2	7,175	-0.03%
2019/10/04	14	34.23	10	34.45	33.85	4	7,280	0.05%
2019/10/03	5	33.90	5	34.00	34.10	0	7,323	0.00%
2019/10/02	2	33.85	0	0.00	33.90	2	7,419	0.03%
2019/10/01	2	34.60	1	33.95	34.60	1	7,428	0.01%
2019/09/27	1	34.30	1	33.85	33.65	0	7,471	0.00%
2019/09/26	2	34.80	2	34.20	34.10	0	7,535	0.00%
2019/09/25	0	0.00	11	34.47	34.50	-11	7,686	-0.14%
2019/09/24	0	0.00	2	34.38	34.15	-2	7,755	-0.03%
2019/09/23	0	33.60	2	33.75	33.75	-2	7,525	-0.03%
2019/09/20	1	33.55	0	0.00	33.45	1	7,554	0.01%
2019/09/19	0	0.00	4	33.49	33.50	-4	7,653	-0.05%
2019/09/18	0	0.00	4	32.65	32.55	-4	7,571	-0.05%
2019/09/17	0	0.00	7	32.61	32.50	-7	7,640	-0.09%
2019/09/16	3	32.23	2	32.23	32.20	1	7,696	0.01%
2019/09/12	1	32.30	1	32.75	32.20	0	7,842	0.00%
2019/09/11	2	32.05	0	0.00	31.90	2	7,914	0.03%
2019/09/09	23	32.81	0	0.00	32.35	23	8,377	0.27%
2019/09/06	0	0.00	2	33.00	32.90	-2	8,430	-0.02%
2019/09/05	0	0.00	3	32.85	32.90	-3	8,426	-0.04%
2019/09/04	1	32.70	2	32.80	32.85	-1	8,683	-0.01%
2019/09/03	2	32.75	13	33.08	32.50	-11	8,754	-0.13%
2019/09/02	8	32.63	5	32.53	32.70	3	8,710	0.03%
2019/08/30	2	32.63	0	0.00	32.10	2	8,713	0.02%
2019/08/29	10	32.40	0	0.00	32.30	10	8,640	0.12%
2019/08/28	0	0.00	1	32.55	32.55	-1	8,568	-0.01%
2019/08/27	2	31.68	1	31.95	31.40	1	8,406	0.01%
2019/08/26	2	31.58	0	0.00	31.50	2	8,466	0.02%
2019/08/21	25	32.84	0	0.00	32.70	25	8,500	0.29%
2019/08/20	1	33.25	3	33.05	32.90	-2	8,487	-0.02%
2019/08/19	1	33.40	4	33.36	33.40	-3	8,459	-0.04%
2019/08/16	2	32.05	2	32.38	32.50	0	8,412	0.00%
2019/08/15	4	31.86	0	0.00	31.85	4	8,490	0.05%
2019/08/14	0	0.00	1	33.15	32.50	-1	8,552	-0.01%
2019/08/13	5	32.52	0	0.00	32.50	5	8,640	0.06%
2019/08/12	1	32.65	12	31.90	32.45	-11	8,721	-0.13%
2019/08/08	8	32.84	9	33.10	32.85	-1	8,736	-0.01%
2019/08/07	5	33.67	4	34.09	33.20	1	8,803	0.01%
2019/08/06	2	32.63	21	32.70	34.15	-19	8,983	-0.21%
2019/08/05	3	34.17	2	34.83	33.85	1	9,305	0.01%
2019/08/02	2	34.98	46	34.43	34.55	-44	9,570	-0.46%
2019/08/01	1	35.80	0	0.00	35.75	1	9,723	0.01%
2019/07/31	6	36.13	4	36.05	36.20	2	9,932	0.02%
2019/07/30	3	36.50	1	37.35	35.60	2	9,958	0.02%
2019/07/29	1	37.25	1	37.25	37.05	0	9,899	0.00%
2019/07/26	0	0.00	3	36.97	37.00	-3	9,916	-0.03%
2019/07/25	1	36.90	1	37.15	36.90	0	9,947	0.00%
2019/07/24	7	37.00	4	37.20	36.80	3	10,024	0.03%
2019/07/23	0	0.00	4	36.15	36.10	-4	10,242	-0.04%
2019/07/22	4.1	36.52	1	36.65	36.50	3.1	10,750	0.03%
2019/07/19	0	0.00	12	35.02	36.05	-12	11,077	-0.11%
2019/07/18	2	35.40	3	34.60	34.50	-1	11,053	-0.01%
2019/07/17	2	35.93	3	35.58	35.65	-1	11,077	-0.01%
2019/07/16	0	35.90	1	36.15	35.90	-1	11,708	-0.01%
2019/07/15	4	35.61	3	35.85	35.70	1	11,875	0.01%
2019/07/12	5	35.71	0	0.00	35.40	5	12,082	0.04%
2019/07/11	10	35.87	4	35.93	35.60	6	12,129	0.05%
2019/07/10	4	37.60	19	37.45	37.60	-15	12,100	-0.12%
2019/07/09	1	37.80	0	0.00	37.40	1	12,054	0.01%
2019/07/05	2	37.40	11	37.61	37.80	-9	12,158	-0.07%
2019/07/03	1	37.10	1	36.80	36.90	0	12,483	0.00%
2019/07/02	15	37.12	5	37.28	37.10	10	12,517	0.08%
2019/07/01	2	36.30	7	36.03	36.45	-5	12,550	-0.04%
2019/06/28	5	35.27	10	35.30	35.35	-5	12,808	-0.04%
2019/06/27	3	35.12	3	35.08	35.15	0	13,119	0.00%
2019/06/26	3	34.57	1	34.80	34.70	2	13,074	0.02%
2019/06/25	1	35.55	1	36.00	35.30	0	13,030	0.00%
2019/06/24	1	35.75	18	35.64	36.00	-17	12,960	-0.13%
2019/06/21	0	0.00	1	35.10	35.05	-1	12,923	-0.01%
2019/06/20	0	0.00	1	35.90	35.70	-1	12,880	-0.01%
2019/06/19	2	35.55	3	35.45	35.55	-1	12,826	-0.01%
2019/06/18	2	35.10	1	34.85	35.05	1	12,825	0.01%
2019/06/17	0	0.00	2	35.40	35.50	-2	12,844	-0.02%
2019/06/14	19	34.62	1	34.55	34.40	18	12,517	0.14%
2019/06/13	1	34.00	1	34.20	34.25	0	12,543	0.00%
2019/06/12	17	34.89	15	35.00	34.60	2	12,564	0.02%
2019/06/11	9	33.82	8	33.93	34.05	1	12,406	0.01%
2019/06/10	2	33.30	3	33.22	33.25	-1	12,391	-0.01%
2019/06/06	7	32.90	1	32.90	32.80	6	12,525	0.05%
2019/06/05	2	33.38	5	33.86	33.10	-3	12,542	-0.02%
2019/06/04	1	33.25	2	33.48	33.50	-1	12,606	-0.01%
2019/06/03	2	32.80	1	33.25	33.25	1	12,833	0.01%
2019/05/31	11	33.75	7	33.61	33.50	4	13,007	0.03%
2019/05/30	5	32.85	9	32.96	33.15	-4	13,059	-0.03%
2019/05/29	15	32.43	0	0.00	32.30	15	13,289	0.11%
2019/05/28	1	32.60	0	0.00	32.95	1	13,695	0.01%
2019/05/27	2	33.05	3	33.25	32.90	-1	14,182	-0.01%
2019/05/24	1	33.10	1	33.35	33.05	0	14,485	0.00%
2019/05/23	8	33.03	5	33.26	33.30	3	14,617	0.02%
2019/05/22	4	34.33	15	34.35	33.90	-11	14,824	-0.07%
2019/05/21	2	32.60	3	33.33	33.90	-1	15,197	-0.01%
2019/05/20	4	33.30	17	33.06	33.05	-13	15,278	-0.09%
2019/05/17	4	33.94	5	34.14	33.80	-1	15,570	-0.01%
2019/05/16	0	0.00	1	34.75	33.80	-1	15,910	-0.01%
2019/05/15	7	35.19	4	35.05	34.90	3	16,886	0.02%
2019/05/14	13	33.50	11	34.27	35.25	2	17,494	0.01%
2019/05/13	16	35.23	1	34.75	33.80	15	17,719	0.08%
2019/05/10	9	37.09	3	37.93	36.60	6	17,580	0.03%
2019/05/09	23	38.29	29	37.85	37.25	-6	17,423	-0.03%
2019/05/08	16	38.79	9	38.86	38.90	7	17,313	0.04%
2019/05/07	2	38.45	3	38.57	38.40	-1	17,407	-0.01%
2019/05/06	11	38.31	1	38.50	38.15	10	17,976	0.06%
2019/05/03	16	39.42	3	39.32	39.35	13	17,943	0.07%
2019/05/02	3	39.03	17	39.09	38.90	-14	17,968	-0.08%
2019/04/30	58	38.88	59	38.33	39.05	-1	18,100	-0.01%
2019/04/29	75	39.70	68	38.96	38.55	7	17,988	0.04%
2019/04/26	11	40.95	14	40.86	41.15	-3	17,730	-0.02%
2019/04/25	14	40.25	4	40.28	40.55	10	17,250	0.06%
2019/04/24	5	39.84	14	39.62	39.40	-9	16,889	-0.05%
2019/04/23	8	38.98	5	39.45	39.00	3	16,911	0.02%
2019/04/22	25	39.49	27	40.27	39.25	-2	17,008	-0.01%
2019/04/19	1	38.50	5	38.92	39.00	-4	16,563	-0.02%
2019/04/18	28	38.81	19	38.81	37.85	9	16,598	0.05%
2019/04/17	1	38.20	14	38.50	38.25	-13	16,622	-0.08%
2019/04/16	0	0.00	2	37.75	38.05	-2	16,677	-0.01%
2019/04/15	2	37.58	6	37.50	37.30	-4	16,926	-0.02%
2019/04/12	5	37.51	1	37.25	37.25	4	17,317	0.02%
2019/04/11	3	38.92	0	0.00	38.10	3	17,415	0.02%
2019/04/10	7	39.10	2	39.15	39.35	5	17,356	0.03%
2019/04/09	9	40.20	1	40.10	39.60	8	17,404	0.05%
2019/04/08	3	39.75	6	39.65	39.30	-3	17,317	-0.02%
2019/04/03	46	39.44	0	0.00	39.20	46	17,378	0.26%
2019/04/02	4	38.95	13	39.12	39.45	-9	17,400	-0.05%
2019/04/01	7	37.96	18	37.60	37.90	-11	17,263	-0.06%
2019/03/29	0	0.00	3	36.63	36.90	-3	17,149	-0.02%
2019/03/28	3	36.90	0	0.00	36.55	3	17,823	0.02%
2019/03/27	10	36.88	1	36.90	36.80	9	18,695	0.05%
2019/03/25	2	36.40	0	0.00	36.70	2	20,382	0.01%
2019/03/21	1	36.85	0	0.00	36.75	1	20,876	0.00%
2019/03/20	3	36.93	30	37.09	37.10	-27	21,208	-0.13%
2019/03/19	24	36.39	11	36.75	36.45	13	21,697	0.06%
2019/03/18	11	36.31	3	36.50	36.25	8	22,043	0.04%
2019/03/15	9	37.05	3	37.10	36.70	6	22,301	0.03%
2019/03/14	3	36.60	1	36.45	36.45	2	22,583	0.01%
2019/03/13	2	37.20	1	37.05	37.10	1	23,091	0.00%
2019/03/12	11	37.78	10	38.04	37.35	1	23,411	0.00%
2019/03/11	2	37.35	14	37.53	37.30	-12	23,766	-0.05%
2019/03/08	2	36.58	2	37.25	37.25	0	24,548	0.00%
2019/03/07	23	37.99	17	37.40	37.05	6	25,184	0.02%
2019/03/06	11	38.97	1	39.40	38.65	10	26,262	0.04%
2019/03/05	4	38.60	26	38.59	38.60	-22	27,112	-0.08%
2019/03/04	25	39.53	2	39.80	38.95	23	28,054	0.08%
2019/02/27	49	39.22	82	39.33	39.50	-33	28,110	-0.12%
2019/02/26	82	38.50	84	39.47	38.60	-2	28,202	-0.01%
2019/02/25	31	38.05	6	37.93	37.80	25	28,383	0.09%
2019/02/22	2	38.83	3	39.35	38.75	-1	29,437	0.00%
2019/02/21	8	39.09	6	38.94	39.40	2	29,463	0.01%
2019/02/20	24	40.19	14	40.43	39.50	10	29,489	0.03%
2019/02/19	3	39.05	28	39.08	39.50	-25	29,660	-0.08%
2019/02/18	28	39.30	2	39.68	39.20	26	30,192	0.09%
2019/02/15	4	39.41	16	38.80	38.80	-12	30,612	-0.04%
2019/02/14	21	39.99	8	40.01	39.80	13	30,775	0.04%
2019/02/13	6	37.27	52	38.24	38.75	-46	30,306	-0.15%
2019/02/12	37	35.26	13	35.38	35.25	24	30,182	0.08%
2019/02/11	23	34.41	5	34.54	34.35	18	31,029	0.06%
2019/01/30	1	33.55	4	33.84	33.40	-3	31,892	-0.01%
2019/01/29	4	33.34	1	33.40	33.40	3	32,202	0.01%
2019/01/28	2	34.85	5	34.45	34.25	-3	32,566	-0.01%
2019/01/25	7	33.55	18	33.95	34.30	-11	33,389	-0.03%
2019/01/24	2	32.80	8	32.61	32.65	-6	34,287	-0.02%
2019/01/23	5	32.34	4	32.30	32.25	1	34,578	0.00%
2019/01/22	8	32.48	5	32.66	32.60	3	34,995	0.01%
2019/01/21	2	32.30	0	0.00	32.20	2	35,430	0.01%
2019/01/18	13	31.67	6	31.99	32.20	7	35,828	0.02%
2019/01/16	2	32.55	3	32.58	32.60	-1	36,365	0.00%
2019/01/15	2	31.85	1	32.25	32.05	1	36,476	0.00%
2019/01/14	8	31.82	2	32.25	31.85	6	36,612	0.02%
2019/01/11	2	33.05	2	33.15	32.95	0	36,713	0.00%
2019/01/10	45	34.11	63	33.88	33.40	-18	36,865	-0.05%
2019/01/09	18	33.22	5	33.66	33.40	13	37,074	0.04%
2019/01/08	3	33.27	3	33.37	33.35	0	37,626	0.00%
2019/01/07	4	33.15	10	33.34	33.55	-6	37,762	-0.02%
2019/01/04	5	30.04	5	30.66	31.50	0	38,001	0.00%
2019/01/03	10	32.71	2	32.15	32.00	8	37,814	0.02%
2019/01/02	2	33.55	5	33.93	33.50	-3	38,184	-0.01%
2018/12/28	1	33.15	2	33.50	33.50	-1	38,634	0.00%
2018/12/27	11	33.66	8	33.87	33.50	3	39,107	0.01%
2018/12/26	21	33.53	9	33.74	32.50	12	39,032	0.03%
2018/12/25	17	33.09	13	33.03	33.40	4	39,341	0.01%
2018/12/24	10	33.99	7	34.24	34.40	3	39,312	0.01%
2018/12/22	4	34.31	2	34.35	34.65	2	39,298	0.01%
2018/12/21	21	34.53	33	34.51	35.45	-12	39,507	-0.03%
2018/12/20	28	33.77	33	33.88	33.60	-5	39,119	-0.01%
2018/12/19	83	35.66	84	35.67	35.20	-1	38,481	0.00%
2018/12/18	17	38.69	10	38.70	37.60	7	38,498	0.02%
2018/12/17	10	40.63	8	40.72	40.50	2	38,648	0.01%
2018/12/14	14	41.50	9	41.11	40.70	5	38,836	0.01%
2018/12/13	9	42.05	13	42.20	42.30	-4	38,818	-0.01%
2018/12/12	14	41.76	20	41.96	41.85	-6	38,745	-0.02%
2018/12/11	13	41.24	1	41.70	40.55	12	38,901	0.03%
2018/12/10	5	40.14	8	40.46	41.45	-3	39,090	-0.01%
2018/12/07	5	41.32	3	41.42	40.90	2	39,058	0.01%
2018/12/06	8	40.33	17	40.58	40.15	-9	39,164	-0.02%
2018/12/05	5	41.69	3	42.02	41.90	2	39,076	0.01%
2018/12/04	14	43.59	15	43.56	43.20	-1	39,419	0.00%
2018/12/03	17	44.67	9	44.94	44.20	8	39,430	0.02%
2018/11/30	11	42.73	20	42.49	43.20	-9	38,819	-0.02%
2018/11/29	17	41.42	49	41.35	42.50	-32	38,225	-0.08%
2018/11/28	56	40.09	20	39.78	39.85	36	37,146	0.10%
2018/11/27	23	39.33	123	39.94	39.40	-100	36,504	-0.27%	大賣/
2018/11/26	7	38.06	10	38.25	38.20	-3	35,653	-0.01%
2018/11/23	13	38.20	11	38.26	37.35	2	35,760	0.01%
2018/11/22	99	38.75	9	39.33	38.15	90	35,578	0.25%
2018/11/21	26	40.11	9	39.50	39.50	17	35,256	0.05%
2018/11/20	2	37.63	3	37.55	37.45	-1	34,251	0.00%
2018/11/19	6	37.29	7	37.19	37.70	-1	34,401	0.00%
2018/11/16	34	37.59	36	38.00	36.75	-2	34,265	-0.01%
2018/11/15	12	37.10	13	36.80	37.70	-1	33,749	0.00%
2018/11/14	7	37.53	3	37.67	37.00	4	33,259	0.01%
2018/11/13	9	37.23	12	37.58	38.35	-3	32,871	-0.01%
2018/11/12	8	37.23	9	37.32	37.80	-1	32,467	0.00%
2018/11/09	13	36.72	21	36.73	37.00	-8	32,209	-0.02%
2018/11/08	37	37.00	37	36.74	36.25	0	31,899	0.00%
2018/11/07	12	34.53	26.1	34.47	35.80	-14.1	31,002	-0.05%
2018/11/06	22.1	32.63	9	32.28	32.55	13.1	30,328	0.04%
2018/11/05	24	33.28	31	33.23	34.05	-7	30,079	-0.02%
2018/11/02	230	33.00	144	33.16	33.30	86	29,779	0.29%	大買/大賣/
2018/11/01	25	33.24	23	33.29	32.75	2	29,018	0.01%
2018/10/31	0	0.00	2	31.05	31.40	-2	27,766	-0.01%
2018/10/30	14	28.22	7	28.38	28.55	7	27,535	0.03%
2018/10/29	5	27.31	14	27.09	28.65	-9	27,409	-0.03%
2018/10/26	43	26.50	39	27.10	26.05	4	27,322	0.01%
2018/10/25	12	26.88	20	26.86	26.55	-8	27,120	-0.03%
2018/10/24	6	30.42	36	31.23	29.50	-30	26,849	-0.11%
2018/10/23	6	32.05	30	32.35	31.35	-24	26,639	-0.09%
2018/10/22	4	31.95	7	32.84	33.10	-3	26,588	-0.01%
2018/10/19	7	31.89	4	32.11	32.35	3	26,568	0.01%
2018/10/18	9	33.56	8	33.51	33.25	1	26,457	0.00%
2018/10/17	18	33.52	17	33.35	33.10	1	26,349	0.00%
2018/10/16	6	33.52	11	33.75	33.25	-5	26,327	-0.02%
2018/10/15	37	31.99	10	31.70	32.00	27	26,269	0.10%
2018/10/12	66	32.06	78	31.89	31.85	-12	26,475	-0.05%
2018/10/11	14	31.89	5	32.51	31.80	9	26,210	0.03%
2018/10/09	25	35.82	18	35.33	35.30	7	26,240	0.03%
2018/10/08	19	35.95	13	36.41	35.15	6	26,051	0.02%
2018/10/05	16	37.25	9	37.15	36.80	7	25,907	0.03%
2018/10/04	5	40.23	33	40.63	40.00	-28	25,635	-0.11%
2018/10/03	6	41.90	11	39.45	40.40	-5	25,839	-0.02%
2018/10/02	2	42.73	0	0.00	42.60	2	26,084	0.01%
2018/10/01	1	42.60	1	42.95	43.20	0	26,286	0.00%
2018/09/28	6	43.26	13	43.30	43.50	-7	26,732	-0.03%
2018/09/27	11	43.47	10	42.57	42.20	1	26,709	0.00%
2018/09/26	4	44.00	2	43.80	43.80	2	27,040	0.01%
2018/09/25	19	45.72	12	45.06	44.15	7	26,956	0.03%
2018/09/21	10	42.30	18	42.55	43.85	-8	26,206	-0.03%
2018/09/20	0	0.00	3	41.25	40.75	-3	25,600	-0.01%
2018/09/19	7	41.49	11	42.11	40.20	-4	25,686	-0.02%
2018/09/18	15	41.18	8	41.29	40.95	7	25,896	0.03%
2018/09/17	17	41.84	24	42.06	42.40	-7	26,186	-0.03%
2018/09/14	5	40.32	10	40.56	41.45	-5	25,773	-0.02%
2018/09/13	8	38.26	7	38.86	37.70	1	25,506	0.00%
2018/09/12	10	38.53	8	38.81	38.65	2	25,568	0.01%
2018/09/11	6	38.77	14	39.71	39.60	-8	25,723	-0.03%
2018/09/10	11	38.81	13	40.15	37.45	-2	25,491	-0.01%
2018/09/07	6	43.92	3	42.95	41.50	3	25,119	0.01%
2018/09/06	5	44.46	1	45.05	44.00	4	25,060	0.02%
2018/09/05	1	44.05	3	44.43	44.55	-2	25,627	-0.01%
2018/09/04	1	43.45	3	44.17	43.85	-2	27,102	-0.01%
2018/09/03	6	44.25	4	45.21	43.55	2	27,874	0.01%
2018/08/31	1	46.60	0	0.00	47.25	1	28,015	0.00%
2018/08/30	16	48.51	11	48.97	47.50	5	28,162	0.02%
2018/08/29	16	47.34	8	47.28	47.60	8	28,205	0.03%
2018/08/28	3	47.65	3	47.57	47.10	0	28,746	0.00%
2018/08/27	0	0.00	22	45.35	47.20	-22	28,901	-0.08%
2018/08/24	14	44.51	4	44.80	42.95	10	29,383	0.03%
2018/08/23	4	46.66	3	46.57	46.40	1	30,829	0.00%
2018/08/22	3	47.17	3.3	47.33	47.10	-0.3	31,632	0.00%
2018/08/21	1	47.00	1	47.60	47.00	0	33,184	0.00%
2018/08/20	9	48.19	3	48.85	47.00	6	34,269	0.02%
2018/08/17	11.3	51.77	5	51.80	51.80	6.3	34,573	0.02%
2018/08/16	1	48.25	3	50.08	51.20	-2	34,777	-0.01%
2018/08/15	9	51.87	3	51.13	50.20	6	35,119	0.02%
2018/08/14	61	53.60	60	53.85	53.50	1	35,718	0.00%
2018/08/13	11	55.46	18	54.96	53.60	-7	35,970	-0.02%
2018/08/10	3	59.97	3	60.50	58.80	0	36,641	0.00%
2018/08/09	2	58.50	6	59.37	59.60	-4	38,103	-0.01%
2018/08/08	5	58.60	2	60.10	58.60	3	39,838	0.01%
2018/08/07	5	59.04	5	59.68	59.50	0	40,602	0.00%
2018/08/06	3	56.97	3	57.97	58.30	0	41,808	0.00%
2018/08/03	6	56.57	11	57.13	57.80	-5	42,958	-0.01%
2018/08/02	8	58.53	1	57.10	56.50	7	43,259	0.02%
2018/08/01	2	61.65	0	0.00	61.80	2	43,841	0.00%
2018/07/31	2	61.40	4	62.30	63.00	-2	45,167	0.00%
2018/07/30	2	63.00	19	62.56	61.80	-17	45,338	-0.04%
2018/07/27	2	63.70	3	63.67	64.60	-1	45,469	0.00%
2018/07/26	24	63.62	2	64.25	63.30	22	45,878	0.05%
2018/07/25	4	63.25	3	64.07	63.00	1	46,171	0.00%
2018/07/24	2	62.65	2	62.75	62.90	0	46,194	0.00%
2018/07/23	9	60.29	5	60.50	62.80	4	46,073	0.01%
2018/07/20	6	63.78	6	64.40	62.40	0	46,066	0.00%
2018/07/19	5	63.82	10	63.51	64.00	-5	45,727	-0.01%
2018/07/18	14	63.14	12	61.45	61.50	2	46,120	0.00%
2018/07/17	4	63.73	9.5	63.34	62.60	-5.5	46,538	-0.01%
2018/07/16	3	63.17	5	63.38	64.30	-2	47,402	0.00%
2018/07/13	19	63.07	15	63.69	62.30	4	48,285	0.01%
2018/07/12	11	62.45	5	62.22	62.10	6	47,998	0.01%
2018/07/11	9	61.30	8	62.01	62.00	1	47,915	0.00%
2018/07/10	3	60.87	22	61.04	62.40	-19	47,730	-0.04%
2018/07/09	9	58.36	6	58.92	57.80	3	47,682	0.01%
2018/07/06	5	56.02	17	56.39	58.70	-12	47,345	-0.03%
2018/07/05	2	53.80	4.5	53.22	53.90	-2.5	46,923	-0.01%
2018/07/04	11	54.98	17	53.74	53.00	-6	46,768	-0.01%
2018/07/03	4	59.08	2	59.20	58.10	2	46,387	0.00%
2018/07/02	8	60.94	6	60.02	59.10	2	46,387	0.00%
2018/06/29	11	61.02	10	61.52	62.30	1	46,271	0.00%
2018/06/28	36	62.24	35.2	61.68	60.80	0.8	46,268	0.00%
2018/06/27	10	60.78	11.1	61.03	61.60	-1.1	45,965	0.00%
2018/06/26	11	59.33	55	59.19	60.70	-44	45,735	-0.10%
2018/06/25	55	58.22	10.8	58.19	57.60	44.2	45,247	0.10%
2018/06/22	5.8	60.13	3	60.37	59.70	2.8	45,234	0.01%
2018/06/21	8.2	62.03	9	62.31	62.50	-0.8	45,060	0.00%
2018/06/20	13	63.08	10	62.98	60.60	3	44,997	0.01%
2018/06/19	16	64.79	13	65.08	64.50	3	44,847	0.01%
2018/06/15	9	67.52	5	67.54	66.60	4	44,751	0.01%
2018/06/14	49	67.53	44	67.46	68.10	5	44,648	0.01%
2018/06/13	8	68.53	8	68.41	67.00	0	44,859	0.00%
2018/06/12	26	72.08	22	72.35	70.00	4	44,681	0.01%
2018/06/11	15	67.96	30	67.33	69.70	-15	43,257	-0.03%
2018/06/08	22	63.34	18	62.51	63.40	4	42,538	0.01%
2018/06/07	25	65.60	24	65.92	65.00	1	42,363	0.00%
2018/06/06	19	65.68	36	65.62	66.00	-17	42,989	-0.04%
2018/06/05	24	63.52	14	64.16	63.70	10	43,474	0.02%
2018/06/04	17	66.89	14	67.11	67.30	3	42,688	0.01%
2018/06/01	19	68.39	17	69.03	67.10	2	42,378	0.00%
2018/05/31	178	70.43	199	71.58	69.90	-21	41,822	-0.05%	大買/大賣/
2018/05/30	15	66.66	15	67.03	67.80	0	40,393	0.00%
2018/05/29	14	67.61	9	67.70	66.40	5	39,562	0.01%
2018/05/28	8	64.31	16	64.58	64.80	-8	37,968	-0.02%
2018/05/25	214	59.87	202	60.44	60.50	12	36,847	0.03%	大買/大賣/
2018/05/24	36	59.26	36	59.44	59.30	0	36,381	0.00%
2018/05/23	28	59.76	29	59.69	58.90	-1	36,141	0.00%
2018/05/22	26	61.20	48	60.70	58.50	-22	35,613	-0.06%
2018/05/21	11	63.10	11	62.93	62.60	0	34,997	0.00%
2018/05/18	23	62.93	20	62.19	63.20	3	34,507	0.01%
2018/05/17	132	63.13	102	63.60	61.20	30	33,760	0.09%	大買/大賣/
2018/05/16	27	61.13	29	61.53	62.00	-2	32,460	-0.01%
2018/05/15	8	57.35	29	57.15	57.30	-21	31,009	-0.07%
2018/05/14	21	57.12	18	57.01	58.10	3	30,392	0.01%
2018/05/11	28	54.90	44	54.78	52.90	-16	29,133	-0.05%
2018/05/10	28	51.93	15	52.61	53.50	13	27,993	0.05%
2018/05/09	45	52.94	36	52.69	52.50	9	27,547	0.03%
2018/05/08	10	52.66	67.1	53.58	53.80	-57.1	26,881	-0.21%
2018/05/07	2	49.15	1	49.45	50.00	1	25,652	0.00%
2018/05/04	7	48.09	9	47.70	47.25	-2	25,600	-0.01%
2018/05/03	8	49.15	9	49.16	48.75	-1	25,913	0.00%
2018/05/02	19	47.97	26	48.53	48.90	-7	25,992	-0.03%
2018/04/30	20	46.83	20	46.98	46.80	0	26,032	0.00%
2018/04/27	0	0.00	3	46.83	46.50	-3	27,327	-0.01%
2018/04/26	8	47.33	5	47.33	45.90	3	28,276	0.01%
2018/04/25	15	46.45	16	47.11	47.60	-1	28,445	0.00%
2018/04/24	50	49.08	29	49.36	46.25	21	29,126	0.07%
2018/04/23	11	50.01	11	50.37	48.80	0	28,557	0.00%
2018/04/20	16	48.93	13	49.47	48.70	3	28,578	0.01%
2018/04/19	13	47.66	26	47.59	49.10	-13	27,712	-0.05%
2018/04/18	2	44.73	6	44.63	44.65	-4	26,756	-0.01%
2018/04/17	5	45.84	6	44.22	44.05	-1	26,930	0.00%
2018/04/16	4	46.01	7	45.50	45.50	-3	27,170	-0.01%
2018/04/13	12	46.23	82	45.70	45.65	-70	27,575	-0.25%
2018/04/12	12	44.69	0	0.00	44.90	12	27,359	0.04%
2018/04/11	2	45.93	6	45.48	45.05	-4	28,225	-0.01%
2018/04/10	2	44.48	1	45.25	44.60	1	28,851	0.00%
2018/04/09	8	44.07	3	44.42	43.80	5	29,531	0.02%
2018/04/03	6	43.70	5	44.07	44.25	1	29,498	0.00%
2018/04/02	2	43.73	0	0.00	43.05	2	29,804	0.01%
2018/03/31	66	43.85	3	43.60	44.00	63	29,953	0.21%
2018/03/30	5	45.33	6	45.91	44.70	-1	30,304	0.00%
2018/03/29	20	46.04	80	46.47	45.50	-60	30,876	-0.19%
2018/03/28	4	46.25	0.1	46.00	45.80	4	30,715	0.01%
2018/03/27	4	47.16	8	47.02	47.15	-4	30,879	-0.01%
2018/03/26	6	45.47	6	45.31	45.75	0	31,408	0.00%
2018/03/23	7	45.23	6	45.05	45.00	1	31,596	0.00%
2018/03/22	8	47.58	4	48.05	47.05	4	31,550	0.01%
2018/03/21	3	47.38	1	47.00	47.00	2	31,458	0.01%
2018/03/20	10	47.06	3	47.15	47.25	7	31,677	0.02%
2018/03/19	9	48.05	18	48.37	47.65	-9	31,851	-0.03%
2018/03/16	6	48.18	13	48.11	47.20	-7	31,592	-0.02%
2018/03/15	7	46.71	1	46.85	47.00	6	31,638	0.02%
2018/03/14	8	47.43	3	47.30	46.90	5	31,960	0.02%
2018/03/13	5	48.22	6	48.33	48.55	-1	32,804	0.00%
2018/03/12	25	47.72	7	48.19	47.75	18	33,151	0.05%
2018/03/09	5	45.68	6	45.93	47.50	-1	33,111	0.00%
2018/03/08	4	43.18	6	43.06	43.20	-2	33,139	-0.01%
2018/03/07	8	42.56	8	42.39	42.70	0	33,542	0.00%
2018/03/06	8	42.51	9	42.59	42.40	-1	33,993	0.00%
2018/03/05	18	42.08	55	41.95	41.40	-37	34,392	-0.11%
2018/03/02	4	44.16	2	44.15	44.10	2	34,552	0.01%
2018/02/27	2	45.50	1	45.50	45.30	1	35,753	0.00%
2018/02/26	3	45.90	3	45.70	45.50	0	36,140	0.00%
2018/02/23	4	45.18	5	44.41	44.50	-1	36,662	0.00%
2018/02/22	3	44.33	7	44.29	44.15	-4	38,036	-0.01%
2018/02/21	4	45.05	3	44.65	45.00	1	39,623	0.00%
2018/02/12	5	43.94	5	43.60	43.00	0	39,949	0.00%
2018/02/09	3	41.87	9	41.91	42.90	-6	40,294	-0.01%
2018/02/08	15	43.92	5	43.87	43.50	10	40,591	0.02%
2018/02/07	4	45.26	28	45.32	45.10	-24	40,855	-0.06%
2018/02/06	1	45.75	3	44.57	42.50	-2	41,706	0.00%
2018/02/05	0	0.00	1	45.75	47.20	-1	43,336	0.00%
2018/02/01	8	48.90	7	48.37	48.00	1	46,364	0.00%
2018/01/31	52	47.63	4	47.33	48.00	48	47,867	0.10%
2018/01/30	14	50.04	3	48.70	48.60	11	48,603	0.02%
2018/01/29	37	50.08	2	49.70	49.85	35	48,644	0.07%
2018/01/26	59	50.63	2	49.78	49.00	57	48,988	0.12%
2018/01/25	10	50.54	6	50.18	49.50	4	48,892	0.01%
2018/01/24	12.1	52.48	2	52.25	52.30	10.1	48,813	0.02%
2018/01/23	30	54.15	14	53.22	52.40	16	49,067	0.03%
2018/01/22	11	51.25	15	51.97	53.60	-4	48,434	-0.01%
2018/01/19	9	48.45	6	48.53	48.75	3	49,111	0.01%
2018/01/18	5	48.37	49	48.39	47.90	-44	49,222	-0.09%
2018/01/17	2	47.48	2	47.05	46.90	0	49,485	0.00%
2018/01/16	13	47.59	4	47.60	47.05	9	50,360	0.02%
2018/01/15	34	46.97	30	45.85	47.00	4	51,050	0.01%
2018/01/12	10	46.43	1.2	46.65	45.90	8.8	51,888	0.02%
2018/01/11	24	45.89	3	46.27	46.20	21	52,157	0.04%
2018/01/10	8	46.51	7	46.52	45.85	1	52,303	0.00%
2018/01/09	4	46.49	5	46.94	47.25	-1	52,530	0.00%
2018/01/08	7	46.44	8	46.00	45.05	-1	52,941	0.00%
2018/01/05	30	47.81	29	47.93	47.15	1	53,817	0.00%
2018/01/04	26	45.00	21	45.77	46.50	5	54,411	0.01%
2018/01/03	44	43.65	66	43.87	43.95	-22	53,809	-0.04%
2018/01/02	1	42.55	11	42.58	42.35	-10	53,322	-0.02%