合晶 (6182)-兆豐-景美券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518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－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美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
2024/04/19	2	38.93	0	0.00	38.85	2	3,009	0.07%
2024/04/18	2	39.70	0	0.00	39.70	2	2,977	0.07%
2024/04/17	2	39.90	1	40.20	39.75	1	2,966	0.03%
2024/04/16	2	38.98	1	39.30	38.90	1	2,945	0.03%
2024/04/15	0	0.00	2	40.15	40.10	-2	2,945	-0.07%
2024/04/02	0	0.00	0.5	39.75	40.15	-0.5	3,112	-0.02%
2024/03/29	1	38.85	0	0.00	39.00	1	3,209	0.03%
2024/03/27	0	0.00	7	39.06	39.00	-7	3,324	-0.21%
2024/03/25	2	39.10	0	0.00	39.10	2	3,432	0.06%
2024/03/20	2	40.15	4	40.45	40.15	-2	3,999	-0.05%
2024/03/19	0	0.00	3	39.62	39.60	-3	4,036	-0.07%
2024/03/18	3	39.18	0	0.00	38.80	3	4,353	0.07%
2024/03/15	1.6	39.97	1	39.95	39.70	0.6	4,579	0.01%
2024/03/14	3	40.32	0	0.00	40.20	3	4,547	0.07%
2024/03/13	3	40.68	0.4	41.60	40.70	2.6	4,537	0.06%
2024/03/12	2	41.25	0	0.00	41.20	2	4,493	0.04%
2024/03/11	2	42.45	0	0.00	41.60	2	4,453	0.04%
2024/03/08	15	42.29	11	42.40	42.35	4	4,322	0.09%
2024/03/06	1	39.85	0	0.00	39.85	1	3,958	0.03%
2024/03/05	0	0.00	1	40.65	40.10	-1	3,980	-0.03%
2024/02/27	0	0.00	1	39.90	39.90	-1	4,006	-0.02%
2024/02/26	9	40.62	7.2	40.72	40.40	1.8	3,992	0.05%
2024/02/23	0	0.00	1	41.35	41.00	-1	3,963	-0.03%
2024/02/19	0	0.00	1	41.75	41.70	-1	3,969	-0.03%
2024/02/02	1	40.80	0	0.00	41.00	1	3,969	0.03%
2024/01/30	0	0.00	1	40.95	40.55	-1	4,055	-0.02%
2024/01/25	3	42.03	2	41.80	41.50	1	4,137	0.02%
2024/01/24	0	0.00	2	42.35	42.35	-2	4,158	-0.05%
2024/01/22	2	42.45	0	0.00	42.55	2	4,248	0.05%
2024/01/18	0	0.00	4	41.34	41.60	-4	4,334	-0.09%
2024/01/17	6	42.32	0	0.00	42.20	6	4,333	0.14%
2024/01/10	2	42.35	0	0.00	42.35	2	4,351	0.05%
2024/01/09	1	43.55	1	43.05	43.05	0	4,338	0.00%
2024/01/08	8	43.52	0	0.00	43.55	8	4,326	0.18%
2024/01/04	1	43.50	1	43.20	43.25	0	4,341	0.00%
2024/01/03	3	43.20	0	0.00	43.20	3	4,318	0.07%
2024/01/02	2	43.25	0	0.00	43.05	2	4,297	0.05%
2023/12/29	2	43.38	1	43.30	43.30	1	4,298	0.02%
2023/12/27	2	43.95	2	44.55	43.95	0	4,250	0.00%
2023/12/25	4	43.91	0	0.00	43.75	4	4,130	0.10%
2023/12/22	2	44.00	0	0.00	44.10	2	4,096	0.05%
2023/12/21	1	44.15	0	0.00	44.05	1	4,051	0.02%
2023/12/19	1	45.00	3	45.20	45.00	-2	3,943	-0.05%
2023/12/18	3	47.10	0	0.00	46.05	3	3,839	0.08%
2023/12/15	4	48.94	4	48.50	48.05	0	3,768	0.00%
2023/12/14	0	0.00	7	46.63	47.40	-7	3,495	-0.20%
2023/12/13	9	48.21	7.1	47.39	46.45	1.9	3,474	0.05%
2023/12/12	21	45.09	27	45.80	47.60	-6	3,179	-0.19%
2023/12/07	2	43.80	0	0.00	43.80	2	3,090	0.06%
2023/12/05	0	0.00	2	44.50	44.45	-2	3,194	-0.06%
2023/11/29	0	0.00	3	45.00	45.20	-3	3,346	-0.09%
2023/11/28	0	0.00	5	44.25	44.85	-5	3,332	-0.15%
2023/11/24	0	0.00	1	43.95	43.85	-1	3,305	-0.03%
2023/11/22	2	43.68	0	0.00	43.70	2	3,317	0.06%
2023/11/21	1	43.60	0.5	44.05	43.60	0.5	3,334	0.01%
2023/11/20	3	44.05	0	0.00	44.05	3	3,340	0.09%
2023/11/15	0	0.00	1	43.10	43.00	-1	3,371	-0.03%
2023/11/14	0	0.00	1	42.90	42.65	-1	3,404	-0.03%
2023/11/13	1	43.00	1	43.10	42.95	0	3,426	0.00%
2023/11/10	1	42.85	1	42.70	42.90	0	3,449	0.00%
2023/11/09	1	42.35	2	42.35	42.40	-1	3,456	-0.03%
2023/11/08	1	43.10	0	0.00	43.15	1	3,457	0.03%
2023/11/06	2	43.45	0	0.00	43.50	2	3,448	0.06%
2023/11/02	0	0.00	1	45.10	45.15	-1	3,480	-0.03%
2023/11/01	1	44.80	0	0.00	44.60	1	3,501	0.03%
2023/10/31	2	43.65	0	0.00	43.60	2	3,473	0.06%
2023/10/30	0	0.00	1	45.70	45.10	-1	3,470	-0.03%
2023/10/27	3	46.82	0	0.00	45.80	3	3,464	0.09%
2023/10/24	0	0.00	1	46.30	46.70	-1	3,475	-0.03%
2023/10/23	0	0.00	1	46.25	46.00	-1	3,507	-0.03%
2023/10/19	1	45.55	0	0.00	45.90	1	3,586	0.03%
2023/10/13	0	0.00	3.1	46.59	46.50	-3.1	3,861	-0.08%
2023/10/02	5	44.60	10	44.10	45.00	-5	4,520	-0.11%
2023/09/27	1	44.10	0	0.00	44.00	1	4,641	0.02%
2023/09/25	0	0.00	0	45.20	44.95	0	4,702	0.00%
2023/09/20	1	44.45	1	45.10	44.90	0	4,817	0.00%
2023/09/19	0	0.00	2	46.35	45.70	-2	4,900	-0.04%
2023/09/18	2	47.13	0	0.00	46.70	2	4,853	0.04%
2023/09/15	1	46.60	1	46.55	46.50	0	4,802	0.00%
2023/09/14	0	0.00	1	46.25	46.00	-1	4,750	-0.02%
2023/09/13	5	45.90	1	45.65	45.90	4	4,749	0.08%
2023/09/12	2	45.58	10	45.93	45.65	-8	4,776	-0.17%
2023/09/08	0	0.00	11	45.16	44.85	-11	5,009	-0.22%
2023/09/07	3	44.77	4	44.95	44.85	-1	4,970	-0.02%
2023/09/06	0	0.00	3	44.45	44.30	-3	4,892	-0.06%
2023/09/04	1	42.95	1	43.30	43.20	0	4,859	0.00%
2023/08/29	0	0.00	1	41.90	42.50	-1	4,909	-0.02%
2023/08/28	1	42.00	1	42.35	42.00	0	4,910	0.00%
2023/08/23	2	42.15	2	42.05	42.00	0	4,928	0.00%
2023/08/18	0	0.00	2	41.28	41.25	-2	4,893	-0.04%
2023/08/17	0	0.00	16	40.80	40.80	-16	4,877	-0.33%
2023/08/14	1	38.85	2	39.45	39.25	-1	4,827	-0.02%
2023/08/11	1	40.25	0	0.00	39.95	1	4,795	0.02%
2023/08/10	1	40.00	0	0.00	40.00	1	4,773	0.02%
2023/08/09	12	40.69	4	40.53	40.45	8	4,724	0.17%
2023/08/08	5	41.55	0	0.00	41.50	5	4,637	0.11%
2023/08/02	2	42.33	2	42.58	42.45	0	4,603	0.00%
2023/07/31	1	42.90	0	0.00	42.50	1	4,534	0.02%
2023/07/28	3	43.48	3	43.65	43.50	0	4,463	0.00%
2023/07/27	2	43.45	5	43.41	43.60	-3	4,464	-0.07%
2023/07/26	2	42.88	0	0.00	42.75	2	4,454	0.04%
2023/07/25	4	43.84	1	43.65	43.55	3	4,430	0.07%
2023/07/24	3	43.25	0	0.00	43.05	3	4,423	0.07%
2023/07/21	3	44.48	2	44.80	44.40	1	4,421	0.02%
2023/07/19	2	46.18	3	46.50	45.60	-1	4,456	-0.02%
2023/07/18	0	0.00	8	48.16	48.60	-8	4,399	-0.18%
2023/07/17	2.1	48.85	4	48.80	48.90	-1.9	4,293	-0.04%
2023/07/14	1	47.40	3	47.63	48.45	-2	4,239	-0.05%
2023/07/13	7	47.76	5	48.07	47.35	2	4,166	0.05%
2023/07/12	6	48.01	30	48.34	48.10	-24	4,123	-0.58%
2023/07/11	9	47.82	10.1	47.76	47.80	-1.1	4,014	-0.03%
2023/07/10	12	47.22	8.9	47.12	47.30	3.1	3,981	0.08%
2023/07/07	8.9	46.69	10	46.60	46.70	-1.1	3,963	-0.03%
2023/07/06	14	47.61	12.9	47.65	47.75	1.1	3,922	0.03%
2023/07/05	4	47.09	4	47.03	47.35	0	3,870	0.00%
2023/07/03	7	47.36	6	47.60	47.30	1	3,841	0.03%
2023/06/30	2	47.05	7	47.06	47.30	-5	3,822	-0.13%
2023/06/29	10	46.78	10	47.09	46.95	0	3,842	0.00%
2023/06/28	13.9	47.13	21	47.18	47.20	-7.1	3,834	-0.19%
2023/06/27	19	47.15	14	46.97	46.60	5	3,836	0.13%
2023/06/26	5	46.05	5	46.01	46.15	0	3,751	0.00%
2023/06/21	5	45.97	16	46.18	46.15	-11	3,831	-0.29%
2023/06/20	8	46.20	4	46.33	45.95	4	3,980	0.10%
2023/06/19	6	46.27	6	46.43	46.25	0	4,117	0.00%
2023/06/16	4	46.18	5	46.17	46.65	-1	4,269	-0.02%
2023/06/15	9	46.34	4.1	46.44	46.40	4.9	4,270	0.11%
2023/06/14	13	46.07	10	45.85	46.30	3	4,244	0.07%
2023/06/13	5	44.45	4	44.51	44.50	1	4,099	0.02%
2023/06/09	2	43.95	2	43.95	43.90	0	4,224	0.00%
2023/06/08	2.1	44.63	1	45.20	44.05	1.1	4,254	0.03%
2023/06/07	3	44.80	3	45.05	45.20	0	4,335	0.00%
2023/06/06	5	45.00	8	45.12	45.20	-3	4,371	-0.07%
2023/06/05	2	45.45	2	45.30	45.40	0	4,430	0.00%
2023/06/02	3	45.05	3	45.00	44.75	0	4,433	0.00%
2023/06/01	6	44.62	6	44.81	44.65	0	4,454	0.00%
2023/05/31	4	44.78	4	45.05	44.95	0	4,466	0.00%
2023/05/30	6	44.80	6	44.73	44.95	0	4,461	0.00%
2023/05/29	2	44.80	2	44.80	44.80	0	4,461	0.00%
2023/05/26	4	44.15	4	44.40	44.05	0	4,455	0.00%
2023/05/25	5	44.01	4	44.05	44.05	1	4,447	0.02%
2023/05/24	6	43.98	9	44.08	44.00	-3	4,492	-0.07%
2023/05/23	2	44.15	2	44.03	44.10	0	4,510	0.00%
2023/05/22	3	43.77	3	43.53	43.70	0	4,504	0.00%
2023/05/19	2	43.48	2	43.50	43.20	0	4,523	0.00%
2023/05/18	3	43.53	3	43.42	43.50	0	4,597	0.00%
2023/05/17	4	43.14	3	42.98	43.00	1	4,643	0.02%
2023/05/16	2	42.85	3	42.85	42.80	-1	4,638	-0.02%
2023/05/15	4	42.13	5	42.29	42.25	-1	4,660	-0.02%
2023/05/12	1	42.35	1	42.00	42.40	0	4,730	0.00%
2023/05/11	7	42.30	6	42.46	42.05	1	4,834	0.02%
2023/05/10	3.2	42.49	3	42.52	42.60	0.2	4,903	0.00%
2023/05/09	4.2	43.23	3	43.52	42.60	1.2	4,975	0.02%
2023/05/08	5	43.86	2	44.20	43.80	3	4,988	0.06%
2023/05/05	9.2	44.09	0	0.00	43.95	9.2	5,039	0.18%
2023/05/04	7.5	43.90	5	44.07	43.95	2.5	5,109	0.05%
2023/05/03	9	43.91	5	43.84	44.10	4	5,198	0.08%
2023/05/02	3	44.05	4	43.54	44.00	-1	5,268	-0.02%
2023/04/27	3	42.38	3	42.97	43.20	0	5,360	0.00%
2023/04/26	3	42.63	0	0.00	42.50	3	5,334	0.06%
2023/04/25	1	43.55	1	43.65	42.55	0	5,320	0.00%
2023/04/24	4	43.88	0	0.00	43.55	4	5,314	0.08%
2023/04/21	0.1	44.45	0	0.00	44.10	0.1	5,301	0.00%
2023/04/20	3	45.35	6	45.40	45.15	-3	5,273	-0.06%
2023/04/19	6	45.60	0	0.00	45.25	6	5,337	0.11%
2023/04/18	5	46.27	1	46.35	46.15	4	5,261	0.08%
2023/04/17	1	46.10	0	0.00	46.15	1	5,238	0.02%
2023/04/14	1	46.80	5	46.69	46.70	-4	5,182	-0.08%
2023/04/13	5	47.33	1	47.50	46.85	4	5,147	0.08%
2023/04/12	10	47.93	5	48.24	48.35	5	5,035	0.10%
2023/04/11	8	48.39	8	48.49	48.30	0	4,993	0.00%
2023/04/10	6	48.43	6	48.36	48.65	0	4,980	0.00%
2023/04/07	9	47.91	6	47.94	47.90	3	4,918	0.06%
2023/04/06	10	47.73	7	48.09	47.60	3	4,906	0.06%
2023/03/31	5	48.84	5	48.83	48.50	0	4,867	0.00%
2023/03/30	4	48.64	4	48.54	48.65	0	4,837	0.00%
2023/03/29	8	48.06	9	48.37	48.00	-1	4,819	-0.02%
2023/03/28	9	48.51	21	48.43	48.10	-12	4,807	-0.25%
2023/03/27	7	48.85	23	49.06	48.90	-16	4,706	-0.34%
2023/03/24	9	49.26	10	49.42	49.35	-1	4,633	-0.02%
2023/03/23	13	49.25	14	48.98	49.55	-1	4,531	-0.02%
2023/03/22	13	48.83	13	48.34	48.90	0	4,355	0.00%
2023/03/21	36	47.86	15	47.99	47.70	21	4,191	0.50%
2023/03/20	3	47.10	4	46.63	47.20	-1	4,007	-0.02%
2023/03/17	7	46.46	7	46.86	46.20	0	3,945	0.00%
2023/03/16	5	46.25	5	46.35	46.45	0	3,860	0.00%
2023/03/15	1	46.05	4	46.05	45.95	-3	3,782	-0.08%
2023/03/14	4	44.38	4	44.48	44.90	0	3,738	0.00%
2023/03/13	8	44.56	8	44.85	44.75	0	3,733	0.00%
2023/03/10	6	46.27	4	46.49	45.40	2	3,731	0.05%
2023/03/09	7	46.42	10	46.73	46.20	-3	3,782	-0.08%
2023/03/08	4	46.94	5	46.14	46.90	-1	3,772	-0.03%
2023/03/07	5	46.20	4	46.18	46.10	1	3,742	0.03%
2023/03/06	5	46.03	5	45.79	46.05	0	3,738	0.00%
2023/03/03	4	44.98	4	44.93	45.00	0	3,738	0.00%
2023/03/02	3	44.95	2	45.15	44.75	1	3,832	0.03%
2023/03/01	6	45.15	6	44.53	45.10	0	3,897	0.00%
2023/02/24	7	44.91	5	45.14	44.90	2	3,889	0.05%
2023/02/23	3	45.35	5	45.36	45.35	-2	3,899	-0.05%
2023/02/22	3	44.97	3	45.07	45.15	0	3,948	0.00%
2023/02/21	5	45.99	5	46.44	45.85	0	3,949	0.00%
2023/02/20	6	46.37	6	46.32	46.35	0	4,028	0.00%
2023/02/17	4	46.19	4	46.11	46.25	0	4,126	0.00%
2023/02/16	3	46.07	3	45.42	46.45	0	4,165	0.00%
2023/02/15	5	44.75	5.4	44.95	45.05	-0.4	4,284	-0.01%
2023/02/14	3	45.20	3	45.35	45.05	0	4,354	0.00%
2023/02/13	4	45.11	4	45.46	45.15	0	4,433	0.00%
2023/02/10	12	46.11	11	46.16	45.70	1	4,528	0.02%
2023/02/09	5	46.78	10	46.75	46.65	-5	4,594	-0.11%
2023/02/08	3	46.32	3	46.45	46.15	0	4,578	0.00%
2023/02/07	3	45.85	5	45.37	46.20	-2	4,562	-0.04%
2023/02/06	6	44.95	6	45.14	44.70	0	4,616	0.00%
2023/02/03	5	45.74	4	45.80	45.55	1	4,610	0.02%
2023/02/02	13	46.06	7	46.12	46.10	6	4,610	0.13%
2023/02/01	6	45.30	7	45.39	45.50	-1	4,585	-0.02%
2023/01/31	2.4	44.23	2	44.95	44.85	0.4	4,618	0.01%
2023/01/30	0	0.00	6	43.58	44.50	-6	4,570	-0.13%
2023/01/17	5	42.09	8	42.13	42.10	-3	4,472	-0.07%
2023/01/16	4	41.94	4	41.99	42.20	0	4,562	0.00%
2023/01/13	10	42.34	24	42.37	41.80	-14	4,593	-0.30%
2023/01/12	8	42.83	3	42.98	42.55	5	4,600	0.11%
2023/01/11	7	43.51	6	43.64	43.40	1	4,613	0.02%
2023/01/10	4	43.63	3	43.60	43.90	1	4,666	0.02%
2023/01/09	7	44.06	12	43.61	44.25	-5	4,683	-0.11%
2023/01/06	2	42.55	5	42.17	42.50	-3	4,652	-0.06%
2023/01/05	6	42.02	5	42.25	41.65	1	4,758	0.02%
2023/01/04	3	41.52	2	41.50	41.75	1	4,822	0.02%
2023/01/03	6	41.05	6	41.03	41.45	0	4,896	0.00%
2022/12/30	7	41.11	6	41.08	40.80	1	4,942	0.02%
2022/12/29	7	40.32	7	40.72	41.00	0	5,014	0.00%
2022/12/28	11	41.25	8	41.13	40.75	3	5,203	0.06%
2022/12/27	3	42.08	4	42.38	42.15	-1	5,257	-0.02%
2022/12/26	2	41.90	2	41.90	41.80	0	5,361	0.00%
2022/12/23	12	41.47	5	41.42	41.80	7	5,471	0.13%
2022/12/22	4	42.03	9	41.99	41.95	-5	5,563	-0.09%
2022/12/21	7	42.00	7	42.27	41.65	0	5,752	0.00%
2022/12/20	6	42.81	2	41.88	41.85	4	6,069	0.07%
2022/12/19	3	43.37	2	43.45	43.40	1	6,280	0.02%
2022/12/16	4	43.76	2	43.88	43.65	2	6,368	0.03%
2022/12/15	4	44.68	9	44.86	44.60	-5	6,395	-0.08%
2022/12/14	4	44.55	2	44.40	44.80	2	6,467	0.03%
2022/12/13	4	43.93	2	44.05	43.85	2	6,483	0.03%
2022/12/12	4	43.69	2	43.80	43.75	2	6,505	0.03%
2022/12/09	3	44.95	1	45.35	44.25	2	6,550	0.03%
2022/12/08	7	44.63	6	44.85	44.85	1	6,563	0.02%
2022/12/07	5	45.31	5	45.50	44.75	0	6,595	0.00%
2022/12/06	1	46.50	0	0.00	46.00	1	6,609	0.02%
2022/12/05	2	47.55	2	47.95	47.70	0	6,613	0.00%
2022/12/02	5	47.55	5	47.67	47.60	0	6,622	0.00%
2022/12/01	7	47.61	17	47.78	47.70	-10	6,644	-0.15%
2022/11/30	8	45.96	2	45.45	45.95	6	6,594	0.09%
2022/11/29	6	44.91	5	44.85	45.20	1	6,728	0.01%
2022/11/28	3	45.55	3	45.48	45.55	0	6,740	0.00%
2022/11/25	4	46.23	5	46.58	45.90	-1	6,802	-0.01%
2022/11/24	3	46.18	2	46.05	46.50	1	6,820	0.01%
2022/11/23	8	46.03	5	46.05	45.20	3	6,795	0.04%
2022/11/22	4	45.58	4	45.74	45.65	0	6,842	0.00%
2022/11/21	2	46.05	3	46.00	45.85	-1	7,128	-0.01%
2022/11/18	3	45.92	14	45.79	45.65	-11	7,432	-0.15%
2022/11/17	2	45.65	5	45.94	46.20	-3	7,423	-0.04%
2022/11/16	7	45.81	5	45.77	46.10	2	7,464	0.03%
2022/11/15	4	45.81	3	45.55	46.00	1	7,430	0.01%
2022/11/14	7	44.97	27	45.39	45.00	-20	7,468	-0.27%
2022/11/11	26	45.08	12	45.21	44.75	14	7,530	0.19%
2022/11/10	3	43.67	7	43.63	43.80	-4	7,430	-0.05%
2022/11/09	2	42.70	2	42.85	43.00	0	7,527	0.00%
2022/11/08	15	42.45	6	42.78	42.25	9	7,570	0.12%
2022/11/07	8	42.15	7.5	42.20	42.35	0.5	7,805	0.01%
2022/11/04	4	41.84	5	41.57	42.20	-1	8,032	-0.01%
2022/11/03	2	41.28	3	41.10	41.40	-1	8,027	-0.01%
2022/11/02	5	40.95	4	41.13	41.00	1	8,098	0.01%
2022/11/01	5	40.12	3	40.32	40.20	2	8,034	0.02%
2022/10/31	15	39.89	35	39.96	39.90	-20	8,129	-0.25%
2022/10/28	14	39.12	5	39.23	39.05	9	8,131	0.11%
2022/10/27	2	39.93	4	39.39	39.95	-2	8,121	-0.02%
2022/10/26	5	38.09	3	38.17	37.60	2	8,063	0.02%
2022/10/25	8	38.82	10	38.55	38.30	-2	8,072	-0.02%
2022/10/24	26.1	39.36	6	39.39	38.95	20.1	8,111	0.25%
2022/10/21	6	38.50	6	38.79	39.05	0	8,078	0.00%
2022/10/20	8	38.83	8	39.04	38.70	0	8,089	0.00%
2022/10/19	3	39.27	4	39.43	39.00	-1	8,105	-0.01%
2022/10/18	3.5	39.81	3	39.43	39.55	0.5	8,090	0.01%
2022/10/17	4	38.06	4	38.25	39.80	0	8,162	0.00%
2022/10/14	2	38.80	9	38.49	38.95	-7	8,231	-0.09%
2022/10/13	5	38.18	14	36.72	36.40	-9	8,282	-0.11%
2022/10/12	5	38.64	5	38.83	38.70	0	8,242	0.00%
2022/10/11	4	38.46	9	38.44	38.40	-5	8,291	-0.06%
2022/10/07	3	40.67	3	40.90	40.60	0	8,336	0.00%
2022/10/06	5	40.85	3	40.73	41.10	2	8,352	0.02%
2022/10/05	55	41.90	55	41.55	40.80	0	8,345	0.00%
2022/10/04	3	39.62	3	39.82	39.90	0	8,311	0.00%
2022/10/03	6	38.54	8	38.66	38.60	-2	8,391	-0.02%
2022/09/30	3	38.80	1	38.65	39.45	2	8,407	0.02%
2022/09/29	5	38.70	5	38.75	38.30	0	8,428	0.00%
2022/09/28	7	39.01	23	38.14	37.90	-16	8,439	-0.19%
2022/09/27	4	38.08	6	38.87	40.30	-2	8,331	-0.02%
2022/09/26	4	43.08	2	40.88	40.15	2	8,083	0.02%
2022/09/23	6	45.03	5	45.11	44.60	1	7,976	0.01%
2022/09/22	3	45.20	3	45.18	45.80	0	7,992	0.00%
2022/09/21	5	45.98	3	46.23	45.35	2	7,978	0.03%
2022/09/20	6	47.02	3	47.02	46.60	3	7,971	0.04%
2022/09/19	6	47.23	5	47.42	46.80	1	8,015	0.01%
2022/09/16	13	47.42	10	47.50	47.25	3	8,045	0.04%
2022/09/15	6	48.71	5	49.11	48.25	1	8,114	0.01%
2022/09/14	3	48.30	3	47.73	48.80	0	8,186	0.00%
2022/09/13	2	49.10	3	49.17	48.90	-1	8,228	-0.01%
2022/09/12	1.3	49.29	2	49.25	49.30	-0.7	8,309	-0.01%
2022/09/08	3	47.70	1	47.75	48.00	2	8,404	0.02%
2022/09/07	4.2	46.37	4	46.78	46.50	0.2	8,480	0.00%
2022/09/06	8	48.14	6	48.15	47.30	2	8,494	0.02%
2022/09/05	7	49.16	14	49.20	48.50	-7	8,483	-0.08%
2022/09/02	1	51.30	1	51.60	51.00	0	8,479	0.00%
2022/09/01	5.1	51.16	5	51.04	51.10	0.1	8,484	0.00%
2022/08/31	3.2	51.88	4	51.83	52.20	-0.8	8,464	-0.01%
2022/08/30	1	51.90	3	51.73	52.00	-2	8,477	-0.02%
2022/08/29	4	50.63	2	50.60	50.70	2	8,441	0.02%
2022/08/26	13.2	53.49	1	52.90	52.70	12.2	8,393	0.15%
2022/08/25	7	52.60	12	52.68	53.60	-5	8,176	-0.06%
2022/08/24	3	50.47	1	50.30	50.30	2	7,970	0.03%
2022/08/23	1	49.80	1	50.30	50.70	0	8,204	0.00%
2022/08/22	2	50.95	2	51.05	50.80	0	8,484	0.00%
2022/08/19	2	51.65	2	51.95	51.60	0	8,626	0.00%
2022/08/18	5	51.40	5	50.84	51.50	0	8,886	0.00%
2022/08/17	2	50.85	1	50.90	50.90	1	8,984	0.01%
2022/08/16	6	51.10	12	51.03	51.00	-6	9,064	-0.07%
2022/08/15	1	50.20	0	0.00	50.20	1	8,954	0.01%
2022/08/12	11	50.37	29	50.59	50.30	-18	8,964	-0.20%
2022/08/11	16	49.58	4	48.73	49.60	12	8,792	0.14%
2022/08/10	3	47.53	2	46.85	47.60	1	8,698	0.01%
2022/08/09	4	47.16	4	46.94	47.10	0	8,845	0.00%
2022/08/08	4	45.63	4	45.86	45.95	0	9,344	0.00%
2022/08/05	1	46.50	1	45.85	46.50	0	9,800	0.00%
2022/08/04	2	44.23	2	44.33	45.30	0	9,801	0.00%
2022/08/03	2	45.10	2	45.43	45.10	0	9,954	0.00%
2022/08/02	3	45.78	3	45.70	45.45	0	10,187	0.00%
2022/08/01	5	47.30	6	47.48	47.15	-1	10,426	-0.01%
2022/07/29	3	47.80	32	48.02	47.75	-29	10,543	-0.28%
2022/07/28	6	47.47	6	47.69	47.00	0	10,780	0.00%
2022/07/27	7	45.94	8	46.16	47.15	-1	10,957	-0.01%
2022/07/26	1	46.05	1	45.90	45.90	0	10,981	0.00%
2022/07/25	3	47.43	3	47.58	47.55	0	11,009	0.00%
2022/07/22	5	48.56	3	48.85	48.10	2	11,136	0.02%
2022/07/21	3	48.57	3	48.30	48.95	0	11,207	0.00%
2022/07/20	28	47.84	0	0.00	47.25	28	11,225	0.25%
2022/07/19	2	46.38	1	46.55	46.55	1	11,345	0.01%
2022/07/18	0	0.00	3	48.13	48.20	-3	11,402	-0.03%
2022/07/15	6	47.18	1	47.45	47.55	5	11,364	0.04%
2022/07/13	0	0.00	1	44.80	44.80	-1	11,443	-0.01%
2022/07/12	2	45.65	5	44.66	44.00	-3	11,600	-0.03%
2022/07/11	6	47.05	3	47.52	47.30	3	11,749	0.03%
2022/07/08	6	45.88	6	46.15	46.40	0	11,789	0.00%
2022/07/07	2	44.25	2	44.10	44.90	0	11,800	0.00%
2022/07/06	3	45.05	3	43.72	43.30	0	12,100	0.00%
2022/07/05	1	44.85	1	45.40	46.00	0	12,371	0.00%
2022/07/04	6	45.02	7	45.10	44.55	-1	12,364	-0.01%
2022/07/01	7	47.36	20	46.66	45.05	-13	12,365	-0.11%
2022/06/30	13	48.70	11	48.08	48.05	2	12,273	0.02%
2022/06/29	5	50.14	5	50.42	50.50	0	12,324	0.00%
2022/06/28	4	50.68	1	50.90	51.00	3	12,440	0.02%
2022/06/27	2	52.40	3	52.00	52.40	-1	12,592	-0.01%
2022/06/24	4	50.30	10	50.52	50.50	-6	12,776	-0.05%
2022/06/23	11	49.77	22	50.00	49.95	-11	13,229	-0.08%
2022/06/22	11	51.13	5	50.58	50.20	6	14,000	0.04%
2022/06/21	5	51.56	6	51.60	52.40	-1	14,530	-0.01%
2022/06/20	7	51.99	10	50.69	50.20	-3	14,839	-0.02%
2022/06/17	7	52.91	5	53.24	52.60	2	14,885	0.01%
2022/06/16	10	56.00	3	56.30	54.60	7	14,888	0.05%
2022/06/15	6	57.47	3	57.57	57.00	3	14,993	0.02%
2022/06/14	6	57.42	10	57.81	58.40	-4	15,309	-0.03%
2022/06/13	20	58.03	4	57.48	57.70	16	15,378	0.10%
2022/06/10	11	60.55	5	60.56	60.50	6	15,371	0.04%
2022/06/09	4	61.10	3	61.33	61.00	1	15,626	0.01%
2022/06/08	4	61.68	1	61.90	60.80	3	15,664	0.02%
2022/06/07	2	60.90	3	61.13	61.30	-1	15,905	-0.01%
2022/06/06	3	60.97	3	61.13	61.00	0	16,035	0.00%
2022/06/02	2	61.65	2	61.80	61.60	0	16,288	0.00%
2022/06/01	5	61.62	5	61.90	61.60	0	16,483	0.00%
2022/05/31	6	62.20	9	62.78	62.30	-3	16,488	-0.02%
2022/05/30	15	62.27	17	62.21	62.00	-2	16,441	-0.01%
2022/05/27	4	60.85	6	61.20	60.70	-2	16,268	-0.01%
2022/05/26	10	60.38	11	60.77	60.00	-1	16,175	-0.01%
2022/05/25	48	59.74	5	58.76	59.80	43	15,883	0.27%
2022/05/24	6	58.87	5	58.72	57.50	1	15,892	0.01%
2022/05/23	2	59.40	2	59.95	59.40	0	15,785	0.00%
2022/05/20	3	59.30	48	59.57	59.60	-45	15,830	-0.28%
2022/05/19	2	57.60	8	58.81	59.60	-6	15,801	-0.04%
2022/05/18	49	59.48	4	59.40	59.30	45	15,781	0.29%
2022/05/17	5	59.46	50	60.00	60.10	-45	15,738	-0.29%
2022/05/16	10	60.24	4	60.75	58.60	6	15,715	0.04%
2022/05/13	4	59.70	20	58.14	59.70	-16	15,340	-0.10%
2022/05/12	6	56.48	17	56.28	55.50	-11	15,166	-0.07%
2022/05/11	7	57.44	4	57.28	56.90	3	15,825	0.02%
2022/05/10	6	55.52	8	56.38	58.00	-2	16,239	-0.01%
2022/05/09	2	56.90	4	56.78	56.60	-2	16,322	-0.01%
2022/05/06	24	55.23	7	55.51	55.50	17	16,342	0.10%
2022/05/05	3	57.30	7	57.29	57.80	-4	16,717	-0.02%
2022/05/04	3	55.73	3	56.73	55.60	0	16,714	0.00%
2022/05/03	0	0.00	1	55.40	55.50	-1	16,822	-0.01%
2022/04/29	2	55.20	0	0.00	54.30	2	17,101	0.01%
2022/04/28	1	53.10	1	53.90	54.70	0	17,318	0.00%
2022/04/27	0	0.00	1	53.80	53.80	-1	17,354	-0.01%
2022/04/26	3	55.23	4	55.08	54.70	-1	17,287	-0.01%
2022/04/25	1	54.90	3	55.00	54.20	-2	17,357	-0.01%
2022/04/22	6	58.42	4	58.18	57.90	2	17,523	0.01%
2022/04/21	1	60.30	0	0.00	59.90	1	17,766	0.01%
2022/04/20	3	59.17	1	59.10	58.90	2	18,011	0.01%
2022/04/19	13	60.22	2	60.65	59.30	11	18,412	0.06%
2022/04/18	2	59.50	2	59.50	59.00	0	18,403	0.00%
2022/04/15	5	59.06	16	58.53	58.40	-11	18,432	-0.06%
2022/04/14	6	61.38	4	61.78	60.80	2	18,655	0.01%
2022/04/13	4	61.90	3	62.13	62.40	1	18,634	0.01%
2022/04/12	3	61.60	5	62.40	60.90	-2	18,821	-0.01%
2022/04/11	17.1	65.11	20	64.46	62.60	-2.9	18,728	-0.02%
2022/04/08	5	67.94	7	67.77	68.00	-2	18,893	-0.01%
2022/04/07	8	68.69	10	69.51	68.00	-2	18,970	-0.01%
2022/04/06	1	68.10	1	68.70	69.40	0	19,232	0.00%
2022/04/01	2.1	67.78	8	67.88	69.00	-5.9	19,662	-0.03%
2022/03/31	6.2	69.12	5	69.06	68.90	1.2	19,841	0.01%
2022/03/30	4	70.10	5	70.26	69.80	-1	19,946	-0.01%
2022/03/29	5	69.94	3	70.67	70.00	2	20,416	0.01%
2022/03/28	21	69.01	6	68.80	70.50	15	20,327	0.07%
2022/03/25	88.1	71.69	18	72.16	71.10	70.1	20,092	0.35%
2022/03/24	19	76.17	8	76.14	76.30	11	19,374	0.06%
2022/03/23	11	78.59	14.1	78.46	79.00	-3.1	19,064	-0.02%
2022/03/22	9	77.00	7	76.40	77.20	2	19,631	0.01%
2022/03/21	5	75.88	6	76.33	75.80	-1	19,753	-0.01%
2022/03/18	7	75.09	9	74.46	75.30	-2	20,122	-0.01%
2022/03/17	8	74.03	64	73.39	74.90	-56	20,327	-0.28%
2022/03/16	99	70.70	90	71.15	70.40	9	20,662	0.04%
2022/03/15	14	70.64	8	71.18	70.20	6	21,408	0.03%
2022/03/14	55	72.70	50	73.25	72.50	5	23,269	0.02%
2022/03/11	3	70.70	4	70.83	71.40	-1	23,531	0.00%
2022/03/10	5	71.96	5	71.32	71.70	0	24,096	0.00%
2022/03/09	7	69.10	8	68.74	68.60	-1	24,579	0.00%
2022/03/08	8.1	69.96	5	70.08	68.10	3.1	25,744	0.01%
2022/03/07	12	72.15	5	73.52	72.00	7	27,870	0.03%
2022/03/04	2	76.55	2	76.05	76.50	0	30,560	0.00%
2022/03/03	5	77.58	5	77.70	77.40	0	32,162	0.00%
2022/03/02	5	75.90	4	75.18	76.30	1	33,425	0.00%
2022/03/01	2.3	74.89	3	73.37	75.20	-0.7	35,505	0.00%
2022/02/25	5	72.14	5	72.74	72.40	0	37,159	0.00%
2022/02/24	7	72.61	1	71.50	71.50	6	37,706	0.02%
2022/02/22	9	75.34	2	74.70	74.90	7	38,753	0.02%
2022/02/21	2	77.40	22	77.72	77.30	-20	38,827	-0.05%
2022/02/18	10	76.82	11	77.04	78.30	-1	39,120	0.00%
2022/02/17	7	77.36	9	77.50	77.00	-2	39,815	-0.01%
2022/02/16	5	78.86	6	79.22	78.10	-1	39,830	0.00%
2022/02/15	3	78.13	2	78.55	77.80	1	40,095	0.00%
2022/02/14	15.1	78.17	44	78.39	77.80	-28.9	40,215	-0.07%
2022/02/11	96	80.56	73	80.00	79.70	23	40,771	0.06%
2022/02/10	9	76.96	9.1	76.44	78.10	-0.1	40,750	0.00%
2022/02/09	16	74.94	4	74.78	74.70	12	40,664	0.03%
2022/02/08	4	72.73	4	73.23	73.00	0	41,039	0.00%
2022/02/07	8	72.78	7	72.43	73.40	1	40,868	0.00%
2022/01/26	4	75.93	5	75.82	76.80	-1	40,695	0.00%
2022/01/25	2	76.05	2	75.95	75.40	0	41,051	0.00%
2022/01/24	58	73.65	58	74.69	75.30	0	41,508	0.00%
2022/01/21	22	74.57	6	73.55	73.10	16	41,929	0.04%
2022/01/20	5	76.38	4	76.53	77.60	1	41,885	0.00%
2022/01/19	12	76.85	2	77.25	77.10	10	41,826	0.02%
2022/01/18	7	79.29	5	80.08	78.60	2	41,937	0.00%
2022/01/17	13	79.21	5	79.38	79.30	8	41,950	0.02%
2022/01/14	10.4	77.33	16	77.36	78.10	-5.7	42,033	-0.01%
2022/01/13	24	79.69	22	79.59	79.60	2	42,427	0.00%
2022/01/12	8	79.75	4	79.50	78.20	4	42,420	0.01%
2022/01/11	7	78.89	7	79.26	78.30	0	42,167	0.00%
2022/01/10	9	78.37	12	79.11	80.00	-3	42,243	-0.01%
2022/01/07	14.1	79.68	10	79.87	78.50	4.1	42,337	0.01%
2022/01/06	22	81.87	7	82.70	82.90	15	41,989	0.04%
2022/01/05	9.1	83.80	10	83.46	82.50	-0.9	42,144	0.00%
2022/01/04	8	85.48	4	85.25	85.50	4	42,220	0.01%
2022/01/03	22	86.52	18	86.22	84.80	4	42,114	0.01%
2021/12/30	5	85.12	6	85.48	85.50	-1	42,011	0.00%
2021/12/29	10	85.35	8	85.56	85.00	2	42,044	0.00%
2021/12/28	17	85.17	5	85.40	84.20	12	41,934	0.03%
2021/12/27	6	84.58	30	84.00	84.70	-24	41,756	-0.06%
2021/12/24	9	83.02	59	82.59	82.50	-50	41,692	-0.12%
2021/12/23	45	84.42	55	84.51	83.20	-10	41,679	-0.02%
2021/12/22	3	81.50	6	82.05	81.00	-3	41,410	-0.01%
2021/12/21	10	81.64	1	81.20	81.20	9	41,428	0.02%
2021/12/20	7	82.53	12	82.58	82.20	-5	41,361	-0.01%
2021/12/17	12	82.70	5	83.16	82.40	7	41,536	0.02%
2021/12/16	65	84.67	91	85.04	84.50	-26	41,773	-0.06%
2021/12/15	29	81.83	4.2	81.98	81.80	24.8	41,044	0.06%
2021/12/14	22	81.42	14	81.49	81.60	8	41,013	0.02%
2021/12/13	15	83.28	7	83.71	82.80	8	40,747	0.02%
2021/12/10	26	85.16	15	85.40	84.90	11	40,474	0.03%
2021/12/09	28	86.43	21	87.71	84.60	7	39,901	0.02%
2021/12/08	39	87.94	82.1	87.42	88.40	-43.1	39,235	-0.11%
2021/12/07	54	83.70	15	83.75	84.30	39	37,600	0.10%
2021/12/06	33	83.46	7	84.41	83.30	26	37,365	0.07%
2021/12/03	21	86.00	14	86.21	86.50	7	37,287	0.02%
2021/12/02	28	86.15	21	85.90	85.40	7	37,252	0.02%
2021/12/01	47	86.50	34	85.59	86.70	13	36,316	0.04%
2021/11/30	90	86.06	83	85.18	81.80	7	34,565	0.02%
2021/11/29	114	82.65	20.1	78.96	84.90	93.9	32,731	0.29%	大買/
2021/11/26	31	78.04	63	77.73	77.20	-32	31,324	-0.10%
2021/11/25	48	77.60	78	77.41	79.70	-30	30,253	-0.10%
2021/11/24	3	75.47	40.4	76.16	76.40	-37.4	28,302	-0.13%
2021/11/23	16	69.83	15	70.04	69.50	1	27,223	0.00%
2021/11/22	11.4	70.62	51.3	70.34	71.20	-39.9	27,501	-0.15%
2021/11/19	4	68.25	2	68.40	67.30	2	27,702	0.01%
2021/11/18	5.5	68.09	4	68.60	67.70	1.5	27,758	0.01%
2021/11/17	6	68.33	8	68.43	68.90	-2	27,904	-0.01%
2021/11/16	21.5	69.05	43	69.58	68.20	-21.5	27,849	-0.08%
2021/11/15	4	67.75	7	67.80	67.40	-3	27,355	-0.01%
2021/11/12	17	67.51	5	68.18	66.80	12	27,411	0.04%
2021/11/11	29	68.69	9	68.99	68.60	20	27,191	0.07%
2021/11/10	35	69.27	29	69.91	69.60	6	27,049	0.02%
2021/11/09	18	68.45	8.3	68.89	68.30	9.7	26,377	0.04%
2021/11/08	5	67.74	8	67.70	66.60	-3	25,834	-0.01%
2021/11/05	7	66.66	14	67.81	66.30	-7	25,599	-0.03%
2021/11/04	3	64.63	4	65.00	64.70	-1	25,211	0.00%
2021/11/03	14	64.19	8	64.66	64.10	6	25,388	0.02%
2021/11/02	39.5	66.97	41	66.10	65.50	-1.5	25,396	-0.01%
2021/11/01	7	67.61	9	66.79	68.00	-2	25,138	-0.01%
2021/10/29	24	64.44	3	64.93	64.20	21	24,825	0.08%
2021/10/28	6	62.92	7	62.46	61.60	-1	24,286	0.00%
2021/10/27	8	61.68	4.5	61.95	62.10	3.5	24,335	0.01%
2021/10/26	3.8	61.66	3	61.90	61.20	0.8	24,811	0.00%
2021/10/25	6	61.23	49	61.47	61.60	-43	25,087	-0.17%
2021/10/22	57.1	61.90	17	61.97	62.00	40.1	25,756	0.16%
2021/10/21	23	61.85	21	61.45	60.50	2	26,940	0.01%
2021/10/20	7	58.56	3	58.23	58.30	4	27,151	0.01%
2021/10/19	8	57.21	4	57.50	57.10	4	27,572	0.01%
2021/10/18	3	57.73	4	57.44	56.80	-1	28,329	0.00%
2021/10/15	21	57.75	21	58.45	58.80	0	28,865	0.00%
2021/10/14	5	54.96	5	55.56	55.10	0	29,007	0.00%
2021/10/13	7	55.90	4	55.75	54.90	3	29,386	0.01%
2021/10/12	16	58.03	14	57.90	57.70	2	29,393	0.01%
2021/10/08	5	61.04	2	61.40	61.30	3	29,452	0.01%
2021/10/07	5	61.60	5	61.64	62.10	0	29,875	0.00%
2021/10/06	10	59.30	6	60.03	58.50	4	31,380	0.01%
2021/10/05	6	58.07	16	57.73	60.40	-10	32,249	-0.03%
2021/10/04	8	60.98	6	59.43	58.20	2	32,428	0.01%
2021/10/01	6	61.52	14	61.43	60.50	-8	33,205	-0.02%
2021/09/30	13	63.18	6	63.22	63.60	7	34,625	0.02%
2021/09/29	20	63.92	9	63.56	63.20	11	34,630	0.03%
2021/09/28	7	67.63	4	67.45	67.10	3	34,636	0.01%
2021/09/27	4	68.75	6	68.93	68.10	-2	34,805	-0.01%
2021/09/24	6	69.53	3	70.40	69.00	3	35,209	0.01%
2021/09/23	3	69.60	9	70.36	69.60	-6	35,387	-0.02%
2021/09/22	0	0.00	1	69.10	69.30	-1	35,842	0.00%
2021/09/17	9	68.38	5	68.10	69.40	4	36,073	0.01%
2021/09/16	2	68.80	4	68.68	69.00	-2	36,748	-0.01%
2021/09/15	7	67.24	4	67.65	67.10	3	37,667	0.01%
2021/09/14	4	68.10	4	68.60	68.10	0	39,322	0.00%
2021/09/13	4	68.40	4	69.30	68.30	0	40,604	0.00%
2021/09/10	10	68.13	9	67.14	69.30	1	41,229	0.00%
2021/09/09	2	66.75	1	67.50	67.00	1	43,160	0.00%
2021/09/08	22	66.57	13	65.62	65.00	9	43,523	0.02%
2021/09/07	37	69.62	43	69.03	68.60	-6	43,238	-0.01%
2021/09/06	21	70.78	39	70.52	70.60	-18	42,950	-0.04%
2021/09/03	26	69.98	77	70.70	72.00	-51	42,853	-0.12%
2021/09/02	84	71.10	29	71.57	68.80	55	43,072	0.13%
2021/09/01	11	69.87	61	70.25	70.70	-50	42,978	-0.12%
2021/08/31	72	70.13	45	70.25	70.40	27	43,744	0.06%
2021/08/30	10	69.95	12	69.73	69.60	-2	43,580	0.00%
2021/08/27	14	69.15	10	70.16	68.70	4	43,718	0.01%
2021/08/26	27	69.58	19.1	69.98	70.20	7.9	43,464	0.02%
2021/08/25	37	69.05	41.1	69.22	68.70	-4.1	42,798	-0.01%
2021/08/24	8	65.14	3	65.93	64.60	5	41,825	0.01%
2021/08/23	2	63.90	2	64.65	64.90	0	41,991	0.00%
2021/08/20	2	61.40	5	62.36	62.00	-3	42,002	-0.01%
2021/08/19	10	61.62	7	61.56	60.00	3	42,029	0.01%
2021/08/18	5	58.76	1	58.30	60.30	4	42,809	0.01%
2021/08/17	2	57.10	4	57.20	56.00	-2	42,930	0.00%
2021/08/16	8	59.31	11	59.94	59.20	-3	42,830	-0.01%
2021/08/13	5	61.24	4	60.48	59.80	1	42,736	0.00%
2021/08/12	11	62.69	6	62.63	63.00	5	42,761	0.01%
2021/08/11	12	62.48	21	62.80	63.00	-9	42,854	-0.02%
2021/08/10	6	62.92	6	63.73	62.70	0	42,903	0.00%
2021/08/09	9	66.39	0	68.50	65.50	9	43,104	0.02%
2021/08/06	7	69.60	16	71.78	69.30	-9	43,250	-0.02%
2021/08/05	17.1	71.50	15	71.49	71.60	2.1	43,441	0.00%
2021/08/04	3	71.10	2	71.00	69.70	1	43,842	0.00%
2021/08/03	1	69.00	4	69.70	69.00	-3	43,935	-0.01%
2021/08/02	9	68.77	0	0.00	68.70	9	44,212	0.02%
2021/07/30	11	71.52	19	71.23	69.80	-8	44,358	-0.02%
2021/07/29	7	69.54	8	69.88	71.80	-1	44,148	0.00%
2021/07/28	20	67.20	25	67.30	67.60	-5	44,340	-0.01%
2021/07/27	39.1	72.65	29	71.81	71.70	10.1	44,608	0.02%
2021/07/26	1	71.20	8	70.70	71.20	-7	43,726	-0.02%
2021/07/23	16	67.99	6	68.23	67.90	10	43,313	0.02%
2021/07/22	6	69.18	10	69.09	69.30	-4	43,250	-0.01%
2021/07/21	5	66.60	41	66.82	66.40	-36	43,084	-0.08%
2021/07/20	6	65.97	5	65.30	65.10	1	44,059	0.00%
2021/07/19	57	66.13	38	67.23	67.10	19	45,994	0.04%
2021/07/16	2	66.50	5	65.08	65.10	-3	47,289	-0.01%
2021/07/15	13	66.17	16	65.51	65.50	-3	50,274	-0.01%
2021/07/14	27	67.84	14	67.79	66.50	13	51,027	0.03%
2021/07/13	37	69.54	60	70.05	67.10	-23	50,995	-0.05%
2021/07/12	15	66.68	2.1	67.36	67.70	12.9	49,305	0.03%
2021/07/09	8	63.79	20	64.17	63.90	-12	48,631	-0.02%
2021/07/08	51	64.70	37	65.04	64.20	14	49,415	0.03%
2021/07/07	10	64.27	43	64.14	65.70	-33	49,823	-0.07%
2021/07/06	1	60.80	17	60.98	60.70	-16	49,067	-0.03%
2021/07/05	0	0.00	16	62.28	62.00	-16	50,883	-0.03%
2021/07/02	8	60.23	15	60.55	61.30	-7	51,926	-0.01%
2021/07/01	21	59.66	6	59.13	58.80	15	52,148	0.03%
2021/06/30	29	62.06	22	62.35	61.10	7	51,772	0.01%
2021/06/29	38	62.91	174.1	62.69	62.00	-136.1	51,477	-0.26%	大賣/鉅額交易
2021/06/28	1	60.50	3	61.10	61.00	-2	50,641	0.00%
2021/06/25	142.2	61.52	17	61.58	60.90	125.2	50,287	0.25%	大買/鉅額交易
2021/06/24	52	62.90	54	63.44	62.80	-2	49,465	0.00%
2021/06/23	70	62.39	55	62.18	64.50	15	48,366	0.03%
2021/06/22	40	60.02	70.5	60.83	59.60	-30.5	46,598	-0.07%
2021/06/21	32	58.31	98	58.24	59.20	-66	45,198	-0.15%
2021/06/18	159	59.50	68	59.14	58.00	91	44,400	0.20%	大買/
2021/06/17	5	55.18	24	55.79	56.50	-19	42,212	-0.05%
2021/06/16	10	53.93	4	54.48	53.20	6	41,615	0.01%
2021/06/15	12	53.97	27	54.44	54.50	-15	41,494	-0.04%
2021/06/11	19	54.28	1	54.50	53.70	18	41,405	0.04%
2021/06/10	37	55.50	31	56.14	55.10	6	41,386	0.01%
2021/06/09	44	55.05	65.1	54.59	54.50	-21.1	40,538	-0.05%
2021/06/08	62	54.27	82	54.25	53.40	-20	39,603	-0.05%
2021/06/07	13	51.69	4	51.58	52.30	9	38,610	0.02%
2021/06/04	11	52.69	1	52.10	51.50	10	38,533	0.03%
2021/06/03	23	52.36	22	51.67	52.70	1	38,248	0.00%
2021/06/02	30	51.43	38	51.65	50.70	-8	37,984	-0.02%
2021/06/01	5	52.02	2	52.15	51.60	3	37,889	0.01%
2021/05/28	4	51.03	5	51.10	50.80	-1	37,541	0.00%
2021/05/27	8	50.21	72	49.14	50.00	-64	37,595	-0.17%
2021/05/26	164	50.48	73	50.04	49.65	91	38,069	0.24%	大買/
2021/05/25	8	47.91	8	48.50	49.35	0	37,991	0.00%
2021/05/24	2	44.83	11	44.51	44.90	-9	37,818	-0.02%
2021/05/21	4.5	43.61	1	44.10	44.10	3.5	37,958	0.01%
2021/05/20	9	44.31	4	44.31	42.90	5	38,330	0.01%
2021/05/19	23	44.71	28	44.79	45.55	-5	38,318	-0.01%
2021/05/18	24	44.44	20	44.59	45.15	4	38,251	0.01%
2021/05/17	10	42.69	26	42.45	41.35	-16	38,136	-0.04%
2021/05/14	10	46.46	31	46.86	44.45	-21	37,652	-0.06%
2021/05/13	47	45.99	49	46.24	46.10	-2	37,223	-0.01%
2021/05/12	55	48.02	48	45.90	45.20	7	36,716	0.02%
2021/05/11	16	48.33	58	49.27	48.10	-42	35,969	-0.12%
2021/05/10	20.1	51.98	57	53.69	51.50	-36.9	35,516	-0.10%
2021/05/07	85	53.64	39	54.22	54.70	46	35,156	0.13%
2021/05/06	22	51.58	31	51.63	51.20	-9	34,824	-0.03%
2021/05/05	45	53.40	28	53.95	51.80	17	34,990	0.05%
2021/05/04	53	53.40	143	51.83	55.20	-90	34,372	-0.26%	大賣/
2021/05/03	67	56.83	34	56.99	54.90	33	33,362	0.10%
2021/04/29	56	57.60	71	58.09	58.00	-15	32,885	-0.05%
2021/04/28	108	57.70	1	56.80	56.90	107	32,626	0.33%	大買/鉅額交易
2021/04/27	27	57.27	39	56.68	56.10	-12	32,409	-0.04%
2021/04/26	40	59.81	79	60.04	58.80	-39	31,778	-0.12%
2021/04/23	182	56.79	152.1	57.99	58.30	29.9	30,344	0.10%	大買/大賣/
2021/04/22	105	56.98	103	56.99	53.00	2	29,151	0.01%	大買/大賣/
2021/04/21	159.1	56.53	139	56.77	56.40	20.1	27,746	0.07%	大買/大賣/
2021/04/20	56	50.12	49	52.31	52.90	7	24,892	0.03%
2021/04/19	4	47.09	12	47.33	48.15	-8	23,884	-0.03%
2021/04/16	5	46.31	8	46.49	46.15	-3	23,470	-0.01%
2021/04/15	28	46.41	4	46.45	46.50	24	23,342	0.10%
2021/04/14	21	47.49	47	47.05	46.55	-26	23,124	-0.11%
2021/04/13	55	50.56	80	50.22	48.20	-25	22,165	-0.11%
2021/04/12	51	49.39	34	49.26	48.60	17	20,842	0.08%
2021/04/09	67	49.06	110	48.95	48.55	-43	20,153	-0.21%	大賣/
2021/04/08	75	46.80	137	47.39	48.00	-62	18,280	-0.34%	大賣/
2021/04/07	10	43.35	24	43.44	43.65	-14	17,193	-0.08%
2021/04/06	21	41.53	1	42.35	42.45	20	17,560	0.11%
2021/04/01	1	41.55	11	41.75	41.75	-10	17,712	-0.06%
2021/03/31	69	42.11	3	41.75	42.20	66	17,669	0.37%
2021/03/30	7	41.58	12	41.33	41.25	-5	17,764	-0.03%
2021/03/29	1	41.40	1	41.20	41.60	0	18,033	0.00%
2021/03/26	2	40.95	12	40.97	41.15	-10	18,784	-0.05%
2021/03/25	7	41.00	6	41.18	41.05	1	18,873	0.01%
2021/03/24	4	41.04	4	41.18	41.00	0	19,006	0.00%
2021/03/23	6	41.60	4	41.44	41.15	2	19,321	0.01%
2021/03/22	3	41.73	3	41.65	41.60	0	19,501	0.00%
2021/03/19	8	41.50	5	41.62	41.55	3	19,841	0.02%
2021/03/18	5	42.50	5	42.32	42.20	0	20,037	0.00%
2021/03/17	151	43.56	148	42.92	43.00	3	20,750	0.01%	大買/大賣/
2021/03/16	14	43.13	16	42.64	43.30	-2	21,165	-0.01%
2021/03/15	24	41.51	3	41.43	41.55	21	23,087	0.09%
2021/03/12	5	40.99	5	41.14	41.25	0	24,180	0.00%
2021/03/11	5	40.81	9	40.83	41.15	-4	25,079	-0.02%
2021/03/10	21	40.68	4	40.93	40.30	17	27,227	0.06%
2021/03/09	7	40.50	8	40.74	40.80	-1	28,202	0.00%
2021/03/08	0	0.00	3	41.40	41.60	-3	28,620	-0.01%
2021/03/05	19	41.26	5	41.10	40.85	14	29,173	0.05%
2021/03/04	22	42.26	4	42.38	42.00	18	29,757	0.06%
2021/03/03	15	42.23	7	42.26	42.45	8	29,771	0.03%
2021/03/02	22	45.28	15	45.02	43.20	7	29,757	0.02%
2021/02/26	25	45.38	9	45.64	44.80	16	29,441	0.05%
2021/02/25	19	45.40	21	45.44	46.50	-2	28,947	-0.01%
2021/02/24	22	43.62	21	43.80	42.90	1	28,334	0.00%
2021/02/23	11	43.61	12	43.97	43.40	-1	28,170	0.00%
2021/02/22	22	43.54	9	43.69	43.50	13	27,996	0.05%
2021/02/19	8	42.91	8	43.03	43.25	0	27,507	0.00%
2021/02/18	8	42.03	22	42.23	42.45	-14	27,405	-0.05%
2021/02/17	5	40.98	13	40.55	40.90	-8	27,170	-0.03%
2021/02/05	4	38.85	2	38.75	38.65	2	26,937	0.01%
2021/02/04	7	39.26	6	39.38	38.95	1	26,891	0.00%
2021/02/03	3	39.75	2	40.05	39.40	1	26,883	0.00%
2021/02/02	2	39.73	3	39.67	39.70	-1	26,830	0.00%
2021/02/01	10	39.22	5	39.54	39.00	5	26,794	0.02%
2021/01/29	4	40.30	4	39.95	40.00	0	26,700	0.00%
2021/01/28	8	40.84	1	41.00	41.00	7	26,567	0.03%
2021/01/27	14	41.25	35	41.72	41.45	-21	26,466	-0.08%
2021/01/26	7	40.10	2	40.05	40.20	5	25,920	0.02%
2021/01/25	5	40.14	11	40.51	40.40	-6	25,874	-0.02%
2021/01/22	17	39.94	6	40.15	40.45	11	25,767	0.04%
2021/01/21	20	39.50	11	39.33	38.35	9	25,526	0.04%
2021/01/20	19	40.94	25	40.29	39.20	-6	25,271	-0.02%
2021/01/19	9	43.19	22	43.05	42.95	-13	24,844	-0.05%
2021/01/18	17	43.60	11	43.03	43.45	6	24,675	0.02%
2021/01/15	64	44.42	56	44.14	43.85	8	24,390	0.03%
2021/01/14	10	43.57	12	43.46	43.35	-2	23,214	-0.01%
2021/01/13	7	43.04	9.2	43.02	43.20	-2.2	22,781	-0.01%
2021/01/12	8	42.03	10	42.55	41.90	-2	22,334	-0.01%
2021/01/11	1	42.95	3.2	42.88	42.95	-2.2	22,159	-0.01%
2021/01/08	4	41.93	1	41.85	42.00	3	22,102	0.01%
2021/01/07	4	42.29	2	42.15	42.00	2	22,321	0.01%
2021/01/06	0	0.00	1	41.10	41.55	-1	22,178	0.00%
2021/01/05	0.2	41.80	3	41.78	42.25	-2.8	21,936	-0.01%
2021/01/04	7	42.10	4	42.80	41.80	3	21,825	0.01%
2020/12/31	9.2	43.03	16	43.40	42.80	-6.8	21,588	-0.03%
2020/12/30	6	43.76	22	43.93	43.65	-16	21,398	-0.07%
2020/12/29	20	43.89	30	43.97	43.90	-10	21,047	-0.05%
2020/12/28	10	41.89	6	42.02	42.65	4	20,134	0.02%
2020/12/25	1	42.40	15	42.57	41.70	-14	19,751	-0.07%
2020/12/24	4	42.10	3	42.43	42.20	1	19,574	0.01%
2020/12/23	19	42.68	13	42.64	42.60	6	19,383	0.03%
2020/12/22	105	42.97	59	43.64	41.80	46	19,094	0.24%	大買/
2020/12/21	15	40.51	27	41.15	41.50	-12	18,269	-0.07%
2020/12/18	3	41.08	2	41.18	41.10	1	18,105	0.01%
2020/12/17	8	41.37	13	41.45	41.10	-5	17,956	-0.03%
2020/12/16	4	42.44	41	42.87	42.50	-37	17,643	-0.21%
2020/12/15	17	42.24	6	43.33	41.60	11	17,424	0.06%
2020/12/14	7	43.64	53	44.02	43.40	-46	17,103	-0.27%
2020/12/11	75	44.83	22	45.00	44.25	53	16,861	0.31%
2020/12/10	41	44.92	32	44.69	44.05	9	15,993	0.06%
2020/12/09	52	46.82	30	46.90	45.70	22	15,207	0.14%
2020/12/08	64	45.38	78	45.67	45.70	-14	13,020	-0.11%
2020/12/07	32	43.69	23	43.84	43.05	9	11,934	0.08%
2020/12/04	42	43.03	49	43.47	44.30	-7	11,044	-0.06%
2020/12/03	11	41.83	16	41.73	42.55	-5	8,896	-0.06%
2020/12/02	52	38.85	4	39.14	38.70	48	8,094	0.59%
2020/12/01	19	39.04	30	38.75	38.70	-11	7,662	-0.14%
2020/11/30	6	38.62	21	38.46	37.75	-15	7,067	-0.21%
2020/11/27	3	35.98	11	36.14	36.20	-8	6,504	-0.12%
2020/11/26	8	36.33	7	36.09	36.25	1	6,560	0.02%
2020/11/25	0	0.00	1	35.70	35.25	-1	6,471	-0.02%
2020/11/24	14	36.15	3	36.23	35.40	11	6,440	0.17%
2020/11/23	5	35.36	12	35.81	35.95	-7	6,216	-0.11%
2020/11/20	0	0.00	4.1	34.11	34.35	-4.1	5,793	-0.07%
2020/11/19	11	33.84	2.1	34.29	33.85	8.9	5,733	0.16%
2020/11/18	1	33.55	1	33.45	33.40	0	5,645	0.00%
2020/11/17	2	33.75	1	33.90	33.50	1	5,675	0.02%
2020/11/13	1	32.65	0	0.00	32.80	1	5,827	0.02%
2020/11/09	0.2	32.50	0	0.00	32.55	0.2	6,280	0.00%
2020/11/04	2	32.65	0	0.00	32.60	2	6,454	0.03%
2020/11/02	1	32.40	2	32.55	32.50	-1	6,846	-0.01%
2020/10/30	1	31.65	0	0.00	31.65	1	6,946	0.01%
2020/10/29	8	32.04	1	32.10	32.35	7	7,069	0.10%
2020/10/28	3	32.97	0	0.00	32.85	3	7,182	0.04%
2020/10/27	7	33.36	0	0.00	33.40	7	7,980	0.09%
2020/10/26	3	33.63	2	33.55	33.55	1	8,108	0.01%
2020/10/23	1	34.00	0	0.00	33.90	1	8,170	0.01%
2020/10/21	1	34.00	0	0.00	34.00	1	8,799	0.01%
2020/10/16	25	34.77	5	34.81	34.50	20	8,991	0.22%
2020/10/15	7	35.56	13	35.36	35.60	-6	8,927	-0.07%
2020/10/13	4	33.34	0	0.00	33.45	4	8,718	0.05%
2020/10/12	1	33.50	0	0.00	33.50	1	8,986	0.01%
2020/10/07	1	34.40	0	0.00	34.40	1	9,079	0.01%
2020/10/06	1	34.25	0	0.00	34.25	1	9,169	0.01%
2020/10/05	0	0.00	3	34.20	34.10	-3	9,303	-0.03%
2020/09/29	4	33.79	0	0.00	33.75	4	9,617	0.04%
2020/09/28	6	33.80	0	0.00	33.90	6	9,959	0.06%
2020/09/24	2	33.95	30	34.00	33.35	-28	11,107	-0.25%
2020/09/22	7	34.47	0	0.00	34.55	7	11,169	0.06%
2020/09/18	1	35.95	1	36.00	35.75	0	11,133	0.00%
2020/09/17	1	36.15	1	36.20	36.10	0	11,111	0.00%
2020/09/16	1	35.90	1	35.70	35.45	0	10,976	0.00%
2020/09/15	6	35.50	10	35.43	35.30	-4	10,937	-0.04%
2020/09/09	4	35.06	5	35.18	35.90	-1	11,088	-0.01%
2020/09/08	0	0.00	1	35.15	35.25	-1	11,062	-0.01%
2020/09/07	14	36.58	15.2	36.20	35.50	-1.2	11,222	-0.01%
2020/09/04	0	0.00	21	35.71	36.00	-21	10,950	-0.19%
2020/09/03	0	0.00	1	35.90	35.35	-1	10,853	-0.01%
2020/09/01	1	35.05	2	35.05	34.85	-1	11,131	-0.01%
2020/08/31	11	34.73	0	0.00	34.80	11	10,967	0.10%
2020/08/27	1	34.35	5	34.95	35.15	-4	10,857	-0.04%
2020/08/26	2	33.85	0	0.00	33.90	2	10,986	0.02%
2020/08/21	2	33.30	0	0.00	33.65	2	11,014	0.02%
2020/08/20	14	33.50	0	0.00	33.00	14	11,012	0.13%
2020/08/18	1	36.90	2	37.08	36.45	-1	10,844	-0.01%
2020/08/17	1	36.85	3	36.40	36.85	-2	10,705	-0.02%
2020/08/13	0	0.00	1	35.30	35.20	-1	10,583	-0.01%
2020/08/12	1	35.35	0	0.00	35.55	1	10,578	0.01%
2020/08/11	0	0.00	6	35.68	35.40	-6	10,619	-0.06%
2020/08/10	1	35.85	1	36.05	35.20	0	10,633	0.00%
2020/08/06	42	36.89	45	37.26	37.45	-3	10,749	-0.03%
2020/08/05	2	37.45	5	37.01	36.90	-3	10,688	-0.03%
2020/08/04	17	37.07	8	37.01	37.10	9	10,597	0.08%
2020/08/03	14	37.05	8	36.85	36.85	6	10,564	0.06%
2020/07/31	49	37.49	26	37.29	37.15	23	10,441	0.22%
2020/07/30	3	35.63	2	36.00	36.35	1	9,654	0.01%
2020/07/28	5	36.90	7	36.62	35.65	-2	9,736	-0.02%
2020/07/27	0	0.00	4	35.20	35.25	-4	9,497	-0.04%
2020/07/24	3	34.62	4	34.48	34.25	-1	9,370	-0.01%
2020/07/23	5	35.34	1	35.35	34.85	4	9,367	0.04%
2020/07/21	0	0.00	2	35.00	34.85	-2	9,454	-0.02%
2020/07/20	2	34.38	1	34.45	34.50	1	9,423	0.01%
2020/07/17	4	35.14	7	35.11	34.85	-3	9,443	-0.03%
2020/07/16	5	35.00	5.2	35.29	35.60	-0.2	9,483	0.00%
2020/07/15	0	0.00	8	34.00	34.20	-8	9,227	-0.09%
2020/07/14	3	33.80	0	0.00	33.50	3	9,231	0.03%
2020/07/13	6	34.45	6	34.35	34.30	0	9,247	0.00%
2020/07/10	8	35.81	4	36.03	35.55	4	9,270	0.04%
2020/07/09	2	37.13	2	36.85	36.70	0	9,162	0.00%
2020/07/08	0	0.00	2	37.00	37.20	-2	9,011	-0.02%
2020/07/07	12	36.80	4	36.83	37.00	8	8,909	0.09%
2020/07/06	22	38.26	19	38.58	38.55	3	8,697	0.03%
2020/07/03	1	35.45	4	35.76	36.45	-3	8,188	-0.04%
2020/06/24	2	33.55	0	0.00	33.30	2	7,783	0.03%
2020/06/17	0	0.00	7	33.82	33.75	-7	8,047	-0.09%
2020/06/16	8	33.78	1	34.20	33.95	7	8,149	0.09%
2020/06/12	2	32.50	3	33.67	34.15	-1	8,265	-0.01%
2020/06/11	1	32.85	0	0.00	32.75	1	8,149	0.01%
2020/06/09	2	34.45	2	33.90	33.90	0	8,370	0.00%
2020/06/08	9	34.91	9	35.48	34.85	0	8,405	0.00%
2020/06/03	1	34.20	0	0.00	34.15	1	8,189	0.01%
2020/06/02	18	34.25	12	34.49	34.55	6	8,115	0.07%
2020/05/28	1	33.40	0	0.00	33.10	1	8,140	0.01%
2020/05/27	1	33.60	1	33.85	33.20	0	8,364	0.00%
2020/05/26	0	0.00	1	33.65	33.50	-1	8,744	-0.01%
2020/05/22	3	32.95	0	0.00	32.60	3	8,967	0.03%
2020/05/21	2	33.65	2	33.75	33.65	0	8,967	0.00%
2020/05/20	0	0.00	7	33.68	33.55	-7	9,054	-0.08%
2020/05/19	4	33.20	1	32.80	33.20	3	9,104	0.03%
2020/05/14	1	33.55	1	34.65	33.70	0	9,582	0.00%
2020/05/13	1	34.60	1	34.35	34.40	0	9,598	0.00%
2020/05/12	1	33.25	1	34.00	33.40	0	9,448	0.00%
2020/05/08	5	33.15	17	33.16	32.70	-12	9,395	-0.13%
2020/05/07	0	0.00	9	32.70	32.70	-9	9,277	-0.10%
2020/05/05	4	32.66	70	33.16	32.55	-66	9,207	-0.72%
2020/05/04	49	32.80	18	32.93	32.85	31	9,141	0.34%
2020/04/30	51	32.46	20	32.15	32.70	31	8,989	0.34%
2020/04/29	0	0.00	1	30.90	30.90	-1	8,825	-0.01%
2020/04/28	7	31.14	1	31.50	30.95	6	8,819	0.07%
2020/04/27	36	30.25	26	30.51	30.70	10	8,850	0.11%
2020/04/23	0	0.00	1	29.30	29.30	-1	8,710	-0.01%
2020/04/21	30	29.36	32	29.12	28.75	-2	8,808	-0.02%
2020/04/20	20	29.13	20	29.05	29.00	0	8,715	0.00%
2020/04/17	40	29.61	41	28.75	28.80	-1	8,765	-0.01%
2020/04/16	20	29.01	22	29.08	29.10	-2	8,703	-0.02%
2020/04/15	10	28.93	24	29.10	29.05	-14	8,664	-0.16%
2020/04/14	20	28.68	15	28.68	28.65	5	8,655	0.06%
2020/04/13	3	28.25	3	28.05	28.00	0	8,677	0.00%
2020/04/10	16	28.36	15	28.15	28.30	1	8,761	0.01%
2020/04/09	15	29.08	15	28.50	28.45	0	9,015	0.00%
2020/04/08	3	28.65	9	28.33	28.90	-6	9,001	-0.07%
2020/04/07	7	27.29	5	27.21	27.30	2	8,905	0.02%
2020/04/06	1	26.50	2	26.50	26.60	-1	9,145	-0.01%
2020/04/01	1	26.25	2	26.10	26.15	-1	9,526	-0.01%
2020/03/31	0	0.00	1	25.90	25.95	-1	9,491	-0.01%
2020/03/30	1	24.70	1	25.20	25.70	0	9,638	0.00%
2020/03/27	5	25.92	1	26.00	25.60	4	9,646	0.04%
2020/03/26	1	26.00	1	26.55	26.05	0	9,570	0.00%
2020/03/25	2	25.45	7	25.73	26.00	-5	9,519	-0.05%
2020/03/24	0	0.00	2	24.05	23.90	-2	9,452	-0.02%
2020/03/23	4	22.78	1	23.25	22.60	3	9,873	0.03%
2020/03/20	5	24.24	6	24.12	24.30	-1	10,014	-0.01%
2020/03/19	13	22.75	10	22.87	22.55	3	10,038	0.03%
2020/03/18	0	0.00	7	25.19	25.05	-7	10,011	-0.07%
2020/03/17	5	26.04	17	25.00	25.05	-12	10,270	-0.12%
2020/03/16	2	27.85	7	27.19	26.45	-5	10,196	-0.05%
2020/03/13	12	27.34	8	27.28	27.90	4	10,206	0.04%
2020/03/12	15	30.35	3	30.37	30.20	12	10,016	0.12%
2020/03/11	1	33.25	1	33.10	32.40	0	10,010	0.00%
2020/03/10	7	32.35	4	32.18	33.05	3	10,412	0.03%
2020/03/09	17	33.85	11	34.04	33.00	6	10,701	0.06%
2020/03/06	1	34.70	1	34.75	34.75	0	10,583	0.00%
2020/03/05	2	35.48	3	35.43	35.20	-1	10,574	-0.01%
2020/03/04	2	34.75	1	35.45	34.85	1	10,516	0.01%
2020/03/03	11	35.85	0	0.00	35.15	11	10,472	0.11%
2020/03/02	1	35.50	8	35.47	35.50	-7	10,424	-0.07%
2020/02/27	10	35.43	9	35.72	34.15	1	10,167	0.01%
2020/02/26	8	35.78	5	35.75	36.00	3	9,735	0.03%
2020/02/25	0	0.00	1	35.15	35.15	-1	9,448	-0.01%
2020/02/24	0	0.00	2	35.00	35.00	-2	9,393	-0.02%
2020/02/21	0	0.00	1	35.25	35.40	-1	9,348	-0.01%
2020/02/20	5	35.31	3	35.10	35.00	2	9,230	0.02%
2020/02/19	17	35.29	15	35.33	35.30	2	9,113	0.02%
2020/02/18	5	34.65	3	34.80	34.65	2	8,882	0.02%
2020/02/17	7	34.86	12	34.92	34.65	-5	8,773	-0.06%
2020/02/14	10	33.79	9	34.04	34.00	1	8,475	0.01%
2020/02/13	1	34.00	2	33.58	33.50	-1	8,308	-0.01%
2020/02/12	9	33.43	18	33.48	33.60	-9	8,348	-0.11%
2020/02/11	0	0.00	5	32.10	32.20	-5	8,274	-0.06%
2020/02/10	2	30.85	1	31.50	31.60	1	8,344	0.01%
2020/02/07	2	31.90	1	32.15	31.85	1	8,493	0.01%
2020/02/06	0	0.00	1	32.35	32.40	-1	8,669	-0.01%
2020/02/05	8	32.28	0	0.00	31.80	8	8,800	0.09%
2020/02/03	1	29.80	5	30.44	31.20	-4	8,871	-0.05%
2020/01/31	1	32.55	6	32.62	32.50	-5	8,827	-0.06%
2020/01/30	9	32.43	1	32.30	32.25	8	9,107	0.09%
2020/01/20	1	35.75	1	35.85	35.80	0	9,084	0.00%
2020/01/17	0	0.00	4	35.58	35.45	-4	9,265	-0.04%
2020/01/16	6	35.63	4	35.58	35.45	2	9,526	0.02%
2020/01/15	1	35.85	4	35.86	35.55	-3	9,835	-0.03%
2020/01/14	5	35.27	5	35.24	35.40	0	9,947	0.00%
2020/01/13	2	34.90	1	34.50	35.15	1	10,704	0.01%
2020/01/09	2	34.50	0	0.00	34.30	2	11,048	0.02%
2020/01/08	3	34.17	1	34.10	34.00	2	11,063	0.02%
2020/01/07	7	34.84	3	34.95	34.80	4	11,090	0.04%
2020/01/06	3	35.52	1	35.50	35.20	2	11,228	0.02%
2020/01/03	9	37.32	6	36.89	36.25	3	11,149	0.03%
2020/01/02	7	37.01	3	37.05	36.90	4	10,906	0.04%
2019/12/31	2	36.60	2	36.35	36.35	0	10,825	0.00%
2019/12/30	70	37.52	63	37.11	37.10	7	10,750	0.07%
2019/12/27	9	36.61	13	36.77	37.30	-4	10,473	-0.04%
2019/12/25	0	36.10	0	0.00	36.10	0	10,177	0.00%
2019/12/23	0	36.00	0	0.00	36.10	0	10,132	0.00%
2019/12/20	0	35.90	1	36.10	35.90	-1	10,247	-0.01%
2019/12/19	1	36.10	8	35.86	35.90	-7	10,473	-0.07%
2019/12/18	13	36.93	53	37.16	36.30	-40	10,454	-0.38%
2019/12/17	52	36.45	2.1	36.55	36.60	49.9	10,055	0.50%
2019/12/16	10	36.32	1	35.95	36.05	9	10,068	0.09%
2019/12/13	2	35.40	2	35.60	35.60	0	9,918	0.00%
2019/12/12	1	35.70	4	36.05	35.50	-3	9,803	-0.03%
2019/12/11	1	35.75	1	35.50	35.50	0	9,404	0.00%
2019/12/10	4	35.35	0	0.00	35.75	4	9,363	0.04%
2019/12/09	3	35.30	0	0.00	35.30	3	9,240	0.03%
2019/12/06	10	35.55	5	35.46	35.55	5	9,233	0.05%
2019/12/05	3	35.65	3	35.47	35.25	0	9,090	0.00%
2019/12/04	8	34.48	7	34.30	34.85	1	8,701	0.01%
2019/12/03	1	33.10	0	0.00	33.10	1	8,310	0.01%
2019/12/02	0	0.00	4	33.21	33.05	-4	8,328	-0.05%
2019/11/29	0	0.00	1	33.60	33.45	-1	8,386	-0.01%
2019/11/28	5	33.80	1	33.80	33.80	4	8,410	0.05%
2019/11/27	50	33.75	51	34.21	34.10	-1	8,529	-0.01%
2019/11/26	0	33.10	2	33.35	33.35	-2	8,500	-0.02%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/20	0	33.20	0	0.00	33.15	0	8,779	0.00%
2019/11/18	5	33.30	5	33.30	33.35	0	8,874	0.00%
2019/11/15	0	0.00	1	33.10	33.00	-1	8,970	-0.01%
2019/11/14	3	32.83	0	0.00	33.00	3	9,074	0.03%
2019/11/12	0	33.60	1	33.60	33.60	-1	9,106	-0.01%
2019/11/11	7	33.24	5	33.01	33.00	2	9,114	0.02%
2019/11/08	3	34.45	2	34.68	34.30	1	9,043	0.01%
2019/11/07	1	35.20	1	35.45	35.05	0	9,033	0.00%
2019/11/06	6	36.50	7	35.85	35.75	-1	9,078	-0.01%
2019/11/05	3	36.35	63	36.59	36.00	-60	8,993	-0.67%
2019/11/04	61	36.05	1	36.05	35.80	60	8,863	0.68%
2019/11/01	0	0.00	2	35.35	35.70	-2	8,740	-0.02%
2019/10/31	2	35.30	0	0.00	35.05	2	8,780	0.02%
2019/10/30	8	35.83	9	35.89	35.80	-1	8,690	-0.01%
2019/10/29	10	36.26	12	36.17	36.05	-2	8,683	-0.02%
2019/10/28	0	0.00	1	35.75	35.60	-1	8,555	-0.01%
2019/10/25	4	35.89	3	35.88	35.50	1	8,580	0.01%
2019/10/24	3	36.37	2	36.70	36.70	1	8,427	0.01%
2019/10/23	23	36.36	26	36.44	36.35	-3	8,296	-0.04%
2019/10/22	4	36.30	2	36.20	36.15	2	8,261	0.02%
2019/10/21	5	36.23	5	36.51	36.30	0	8,106	0.00%
2019/10/18	168	34.15	171	34.35	34.80	-3	7,458	-0.04%	大買/大賣/
2019/10/16	2	33.25	0	0.00	33.20	2	7,345	0.03%
2019/10/15	2	33.68	61	34.00	33.40	-59	7,326	-0.81%
2019/10/14	62	33.90	6	33.88	33.75	56	7,233	0.77%
2019/10/09	1	32.80	0	0.00	32.70	1	7,081	0.01%
2019/10/08	3	32.90	0	0.00	32.90	3	7,118	0.04%
2019/10/04	0	0.00	3	34.20	33.85	-3	7,280	-0.04%
2019/10/03	4	33.88	11	33.72	34.10	-7	7,323	-0.10%
2019/10/02	2	33.80	0	0.00	33.90	2	7,419	0.03%
2019/10/01	0	0.00	2	34.38	34.60	-2	7,428	-0.03%
2019/09/27	3	33.75	3	34.35	33.65	0	7,471	0.00%
2019/09/26	1	34.15	0	0.00	34.10	1	7,535	0.01%
2019/09/25	8	34.34	8	34.17	34.50	0	7,686	0.00%
2019/09/24	3	34.60	4	34.40	34.15	-1	7,755	-0.01%
2019/09/23	11	33.59	2	33.68	33.75	9	7,525	0.12%
2019/09/19	51	33.20	56	33.30	33.50	-5	7,653	-0.07%
2019/09/17	1	32.45	1	32.75	32.50	0	7,640	0.00%
2019/09/12	1	32.35	2	32.33	32.20	-1	7,842	-0.01%
2019/09/10	5	31.92	5	31.91	31.90	0	8,037	0.00%
2019/09/09	1	32.55	0	0.00	32.35	1	8,377	0.01%
2019/09/06	2	32.95	1	33.20	32.90	1	8,430	0.01%
2019/09/04	3	32.85	1	32.80	32.85	2	8,683	0.02%
2019/09/03	4	32.90	6	33.03	32.50	-2	8,754	-0.02%
2019/09/02	0	0.00	94	32.49	32.70	-94	8,710	-1.08%
2019/08/30	6	32.27	5	32.88	32.10	1	8,713	0.01%
2019/08/29	95	32.41	3	32.23	32.30	92	8,640	1.06%
2019/08/28	6	32.53	6	32.39	32.55	0	8,568	0.00%
2019/08/27	3	31.58	0	0.00	31.40	3	8,406	0.04%
2019/08/26	5	31.55	0	0.00	31.50	5	8,466	0.06%
2019/08/22	0	0.00	1	32.55	32.40	-1	8,490	-0.01%
2019/08/20	8	33.03	3	32.85	32.90	5	8,487	0.06%
2019/08/19	1	33.75	6	33.34	33.40	-5	8,459	-0.06%
2019/08/16	1	32.05	2	32.38	32.50	-1	8,412	-0.01%
2019/08/15	2	31.55	1.6	31.91	31.85	0.4	8,490	0.00%
2019/08/14	0	0.00	1	33.10	32.50	-1	8,552	-0.01%
2019/08/13	2	32.30	1	32.70	32.50	1	8,640	0.01%
2019/08/07	3	33.43	0	0.00	33.20	3	8,803	0.03%
2019/08/06	2	32.70	4	33.48	34.15	-2	8,983	-0.02%
2019/08/05	1	34.25	0	0.00	33.85	1	9,305	0.01%
2019/08/02	7	34.51	8	34.89	34.55	-1	9,570	-0.01%
2019/08/01	6	36.00	0	0.00	35.75	6	9,723	0.06%
2019/07/31	0	0.00	11	35.81	36.20	-11	9,932	-0.11%
2019/07/30	9	36.13	4	35.54	35.60	5	9,958	0.05%
2019/07/25	2	36.73	1	36.80	36.90	1	9,947	0.01%
2019/07/24	3	36.92	5	37.12	36.80	-2	10,024	-0.02%
2019/07/23	1	36.20	0	0.00	36.10	1	10,242	0.01%
2019/07/22	2	36.75	3	36.57	36.50	-1	10,750	-0.01%
2019/07/19	0	0.00	9	35.79	36.05	-9	11,077	-0.08%
2019/07/18	2	35.15	3	35.20	34.50	-1	11,053	-0.01%
2019/07/17	6	35.63	0	0.00	35.65	6	11,077	0.05%
2019/07/16	4	36.14	2	35.90	35.90	2	11,708	0.02%
2019/07/15	0	0.00	7	35.91	35.70	-7	11,875	-0.06%
2019/07/11	1	35.70	2	35.70	35.60	-1	12,129	-0.01%
2019/07/10	6	37.57	2	37.45	37.60	4	12,100	0.03%
2019/07/09	5	37.45	0	0.00	37.40	5	12,054	0.04%
2019/07/08	5	37.90	12	38.18	38.05	-7	12,117	-0.06%
2019/07/05	1	37.45	5	37.70	37.80	-4	12,158	-0.03%
2019/07/04	2	37.50	8	37.59	37.55	-6	12,166	-0.05%
2019/07/03	6	36.82	0	0.00	36.90	6	12,483	0.05%
2019/07/02	11	36.84	3	37.23	37.10	8	12,517	0.06%
2019/07/01	6	36.12	10	36.23	36.45	-4	12,550	-0.03%
2019/06/28	5	35.15	3	35.33	35.35	2	12,808	0.02%
2019/06/27	0	0.00	1	35.10	35.15	-1	13,119	-0.01%
2019/06/26	3	34.55	4	34.76	34.70	-1	13,074	-0.01%
2019/06/25	4	35.20	3	35.45	35.30	1	13,030	0.01%
2019/06/24	1	35.25	1	35.30	36.00	0	12,960	0.00%
2019/06/21	8	35.45	11	35.10	35.05	-3	12,923	-0.02%
2019/06/20	4	36.04	4	35.82	35.70	0	12,880	0.00%
2019/06/19	0	0.00	10	35.48	35.55	-10	12,826	-0.08%
2019/06/18	8	35.23	7	35.54	35.05	1	12,825	0.01%
2019/06/17	7	35.46	9	35.73	35.50	-2	12,844	-0.02%
2019/06/14	5	34.81	10	34.61	34.40	-5	12,517	-0.04%
2019/06/13	5	34.27	5	34.37	34.25	0	12,543	0.00%
2019/06/12	105	35.24	112	34.79	34.60	-7	12,564	-0.06%	大買/大賣/
2019/06/11	1	33.85	1	34.05	34.05	0	12,406	0.00%
2019/06/10	5	33.32	5	33.20	33.25	0	12,391	0.00%
2019/06/06	1	33.20	2	32.85	32.80	-1	12,525	-0.01%
2019/06/05	2	34.03	0	0.00	33.10	2	12,542	0.02%
2019/06/04	3	33.50	3	33.50	33.50	0	12,606	0.00%
2019/06/03	7	33.01	7	33.09	33.25	0	12,833	0.00%
2019/05/31	3	33.55	3	33.70	33.50	0	13,007	0.00%
2019/05/30	1	32.65	0	0.00	33.15	1	13,059	0.01%
2019/05/28	15	32.89	14	32.65	32.95	1	13,695	0.01%
2019/05/27	0	0.00	1	32.95	32.90	-1	14,182	-0.01%
2019/05/23	5	33.25	8	33.16	33.30	-3	14,617	-0.02%
2019/05/22	4	34.69	4	34.56	33.90	0	14,824	0.00%
2019/05/21	3	33.50	1	33.85	33.90	2	15,197	0.01%
2019/05/20	3	33.10	9	33.12	33.05	-6	15,278	-0.04%
2019/05/17	8	34.24	10	33.95	33.80	-2	15,570	-0.01%
2019/05/16	1	34.10	3	34.38	33.80	-2	15,910	-0.01%
2019/05/15	4	35.05	1	34.95	34.90	3	16,886	0.02%
2019/05/14	7	34.14	8	34.53	35.25	-1	17,494	-0.01%
2019/05/13	30	34.73	8	33.63	33.80	22	17,719	0.12%
2019/05/10	14	37.02	7	36.75	36.60	7	17,580	0.04%
2019/05/09	7	38.12	3	37.25	37.25	4	17,423	0.02%
2019/05/08	16	38.78	4	38.88	38.90	12	17,313	0.07%
2019/05/07	3	38.42	1	38.65	38.40	2	17,407	0.01%
2019/05/06	0	0.00	1	38.35	38.15	-1	17,976	-0.01%
2019/04/30	5	38.35	3	38.90	39.05	2	18,100	0.01%
2019/04/29	10	39.79	7	39.62	38.55	3	17,988	0.02%
2019/04/26	8	40.87	8	40.83	41.15	0	17,730	0.00%
2019/04/25	18	40.33	13	40.31	40.55	5	17,250	0.03%
2019/04/23	1	38.80	36	39.08	39.00	-35	16,911	-0.21%
2019/04/22	37	40.67	7	40.71	39.25	30	17,008	0.18%
2019/04/19	1	38.90	1	39.00	39.00	0	16,563	0.00%
2019/04/18	4	38.40	11	38.50	37.85	-7	16,598	-0.04%
2019/04/17	0	0.00	3	38.50	38.25	-3	16,622	-0.02%
2019/04/16	4	38.03	4	37.96	38.05	0	16,677	0.00%
2019/04/15	1	37.60	4	37.41	37.30	-3	16,926	-0.02%
2019/04/12	9	37.41	7	37.56	37.25	2	17,317	0.01%
2019/04/11	11	38.46	6	39.04	38.10	5	17,415	0.03%
2019/04/10	3	39.32	2	39.23	39.35	1	17,356	0.01%
2019/04/09	22	40.13	9	40.27	39.60	13	17,404	0.07%
2019/04/08	5	39.45	10	39.45	39.30	-5	17,317	-0.03%
2019/04/03	7	39.50	0	0.00	39.20	7	17,378	0.04%
2019/04/02	5	39.01	10	39.07	39.45	-5	17,400	-0.03%
2019/04/01	6	38.05	11	37.82	37.90	-5	17,263	-0.03%
2019/03/29	1	36.75	1.3	36.62	36.90	-0.3	17,149	0.00%
2019/03/27	0	0.00	2	37.00	36.80	-2	18,695	-0.01%
2019/03/26	4	37.10	0	0.00	36.90	4	19,704	0.02%
2019/03/25	5	36.52	0	0.00	36.70	5	20,382	0.02%
2019/03/22	1	37.55	0	0.00	37.10	1	20,597	0.00%
2019/03/21	2	36.78	2	37.08	36.75	0	20,876	0.00%
2019/03/20	2	36.95	1	37.05	37.10	1	21,208	0.00%
2019/03/18	4	36.16	0	0.00	36.25	4	22,043	0.02%
2019/03/15	1	37.05	1	36.70	36.70	0	22,301	0.00%
2019/03/14	8	36.88	1	36.55	36.45	7	22,583	0.03%
2019/03/13	5	37.08	0	0.00	37.10	5	23,091	0.02%
2019/03/12	0	0.00	1	37.90	37.35	-1	23,411	0.00%
2019/03/07	7	37.75	10	37.05	37.05	-3	25,184	-0.01%
2019/03/06	2	39.08	12	39.02	38.65	-10	26,262	-0.04%
2019/03/05	6	39.10	0	0.00	38.60	6	27,112	0.02%
2019/03/04	10.3	39.92	0	0.00	38.95	10.3	28,054	0.04%
2019/02/27	7	38.79	8	39.33	39.50	-1	28,110	0.00%
2019/02/26	9	38.82	19	39.12	38.60	-10	28,202	-0.04%
2019/02/25	10	38.00	1	37.95	37.80	9	28,383	0.03%
2019/02/22	4	39.55	8	39.44	38.75	-4	29,437	-0.01%
2019/02/21	0	0.00	3	39.18	39.40	-3	29,463	-0.01%
2019/02/20	9	40.40	6	39.87	39.50	3	29,489	0.01%
2019/02/19	15	39.20	13	39.16	39.50	2	29,660	0.01%
2019/02/18	25	39.25	32	39.69	39.20	-7	30,192	-0.02%
2019/02/15	9	39.09	24	39.50	38.80	-15	30,612	-0.05%
2019/02/14	53	40.17	51	39.99	39.80	2	30,775	0.01%
2019/02/13	2	35.63	9	37.94	38.75	-7	30,306	-0.02%
2019/02/12	15	35.41	11	35.34	35.25	4	30,182	0.01%
2019/02/11	19	34.00	19	34.42	34.35	0	31,029	0.00%
2019/01/30	4	34.05	8	33.84	33.40	-4	31,892	-0.01%
2019/01/29	5	33.36	0	0.00	33.40	5	32,202	0.02%
2019/01/28	15	34.64	15	34.69	34.25	0	32,566	0.00%
2019/01/25	6	34.24	24	34.07	34.30	-18	33,389	-0.05%
2019/01/24	0	0.00	13	32.43	32.65	-13	34,287	-0.04%
2019/01/23	1	32.15	0	0.00	32.25	1	34,578	0.00%
2019/01/22	5	32.38	6	32.68	32.60	-1	34,995	0.00%
2019/01/21	0	0.00	3	32.15	32.20	-3	35,430	-0.01%
2019/01/18	13	31.80	10	31.53	32.20	3	35,828	0.01%
2019/01/17	5	32.26	4	32.50	32.00	1	36,054	0.00%
2019/01/16	0	0.00	3	32.55	32.60	-3	36,365	-0.01%
2019/01/15	10	32.35	4	32.01	32.05	6	36,476	0.02%
2019/01/14	83	32.59	12	31.74	31.85	71	36,612	0.19%
2019/01/11	3	33.03	2	33.23	32.95	1	36,713	0.00%
2019/01/10	6	34.04	4	33.70	33.40	2	36,865	0.01%
2019/01/09	9	33.47	10	33.91	33.40	-1	37,074	0.00%
2019/01/08	1	33.25	4	33.60	33.35	-3	37,626	-0.01%
2019/01/07	18	33.07	62	32.94	33.55	-44	37,762	-0.12%
2019/01/04	4	31.03	4	31.28	31.50	0	38,001	0.00%
2019/01/03	1	32.60	6	32.95	32.00	-5	37,814	-0.01%
2019/01/02	0	0.00	1	33.55	33.50	-1	38,184	0.00%
2018/12/28	0	0.00	3	33.57	33.50	-3	38,634	-0.01%
2018/12/27	8	33.79	4	34.30	33.50	4	39,107	0.01%
2018/12/26	4	33.51	16	33.86	32.50	-12	39,032	-0.03%
2018/12/25	13	33.07	8	33.47	33.40	5	39,341	0.01%
2018/12/24	6	33.82	6	34.26	34.40	0	39,312	0.00%
2018/12/22	6	34.54	4	34.40	34.65	2	39,298	0.01%
2018/12/21	20	34.85	27	34.50	35.45	-7	39,507	-0.02%
2018/12/20	22	33.50	16	33.78	33.60	6	39,119	0.02%
2018/12/19	22	35.71	18	36.87	35.20	4	38,481	0.01%
2018/12/18	18	38.80	9	38.52	37.60	9	38,498	0.02%
2018/12/17	21	40.55	10	40.89	40.50	11	38,648	0.03%
2018/12/14	4	41.28	8	41.13	40.70	-4	38,836	-0.01%
2018/12/13	1	42.25	27	42.13	42.30	-26	38,818	-0.07%
2018/12/12	35	41.68	23	42.00	41.85	12	38,745	0.03%
2018/12/11	9	41.61	8	41.67	40.55	1	38,901	0.00%
2018/12/10	13	40.34	25	40.50	41.45	-12	39,090	-0.03%
2018/12/07	7	40.86	11	40.71	40.90	-4	39,058	-0.01%
2018/12/06	47	40.87	39	40.78	40.15	8	39,164	0.02%
2018/12/05	23	41.91	21	41.92	41.90	2	39,076	0.01%
2018/12/04	8	43.48	6	43.85	43.20	2	39,419	0.01%
2018/12/03	20	44.67	9	44.91	44.20	11	39,430	0.03%
2018/11/30	14	42.41	19	42.60	43.20	-5	38,819	-0.01%
2018/11/29	19	41.80	27	41.55	42.50	-8	38,225	-0.02%
2018/11/28	26	39.93	34	39.98	39.85	-8	37,146	-0.02%
2018/11/27	35	39.49	29	39.58	39.40	6	36,504	0.02%
2018/11/26	8	38.10	8	37.92	38.20	0	35,653	0.00%
2018/11/23	16	38.55	22	37.93	37.35	-6	35,760	-0.02%
2018/11/22	39	39.41	36	38.64	38.15	3	35,578	0.01%
2018/11/21	70	38.93	77	39.51	39.50	-7	35,256	-0.02%
2018/11/20	13	37.63	11	37.47	37.45	2	34,251	0.01%
2018/11/19	14	37.25	15	37.42	37.70	-1	34,401	0.00%
2018/11/16	48	37.94	39	37.63	36.75	9	34,265	0.03%
2018/11/15	41	36.89	51	37.04	37.70	-10	33,749	-0.03%
2018/11/14	61	37.86	40	37.58	37.00	21	33,259	0.06%
2018/11/13	80	37.41	96	37.63	38.35	-16	32,871	-0.05%
2018/11/12	71	37.24	79	37.31	37.80	-8	32,467	-0.02%
2018/11/09	67	36.54	61	36.81	37.00	6	32,209	0.02%
2018/11/08	75	37.12	99	36.97	36.25	-24	31,899	-0.08%
2018/11/07	80	34.48	66	34.72	35.80	14	31,002	0.05%
2018/11/06	13	33.24	9	32.25	32.55	4	30,328	0.01%
2018/11/05	22	33.48	24	33.60	34.05	-2	30,079	-0.01%
2018/11/02	42	33.36	45	33.32	33.30	-3	29,779	-0.01%
2018/11/01	85	32.98	59	33.44	32.75	26	29,018	0.09%
2018/10/31	4	30.90	13	31.30	31.40	-9	27,766	-0.03%
2018/10/30	21	28.20	11	28.38	28.55	10	27,535	0.04%
2018/10/29	9	27.20	15	27.35	28.65	-6	27,409	-0.02%
2018/10/26	39	26.90	38	26.90	26.05	1	27,322	0.00%
2018/10/25	6	26.78	10	26.96	26.55	-4	27,120	-0.01%
2018/10/24	17	30.35	13	29.81	29.50	4	26,849	0.01%
2018/10/23	26	31.93	23	32.23	31.35	3	26,639	0.01%
2018/10/22	15	32.28	17	33.19	33.10	-2	26,588	-0.01%
2018/10/19	16	31.83	26	31.70	32.35	-10	26,568	-0.04%
2018/10/18	69	33.59	75	33.65	33.25	-6	26,457	-0.02%
2018/10/17	17	34.09	5	33.80	33.10	12	26,349	0.05%
2018/10/16	27	33.49	28	33.71	33.25	-1	26,327	0.00%
2018/10/15	25	31.81	24	31.95	32.00	1	26,269	0.00%
2018/10/12	68	31.78	59	31.77	31.85	9	26,475	0.03%
2018/10/11	9	32.18	17.4	32.23	31.80	-8.4	26,210	-0.03%
2018/10/09	34	35.46	35	35.59	35.30	-1	26,240	0.00%
2018/10/08	38	35.92	40	36.13	35.15	-2	26,051	-0.01%
2018/10/05	40	37.56	35	37.65	36.80	5	25,907	0.02%
2018/10/04	9	40.27	9	40.69	40.00	0	25,635	0.00%
2018/10/03	20	41.42	20	40.73	40.40	0	25,839	0.00%
2018/10/02	16	43.22	9	43.12	42.60	7	26,084	0.03%
2018/10/01	11	42.93	20	43.16	43.20	-9	26,286	-0.03%
2018/09/28	30	42.71	36	43.33	43.50	-6	26,732	-0.02%
2018/09/27	13	42.90	12	43.25	42.20	1	26,709	0.00%
2018/09/26	12	43.95	5	43.84	43.80	7	27,040	0.03%
2018/09/25	63	44.94	62	44.65	44.15	1	26,956	0.00%
2018/09/21	32	43.56	47	42.24	43.85	-15	26,206	-0.06%
2018/09/20	22	41.23	12	41.23	40.75	10	25,600	0.04%
2018/09/19	25	41.98	9	41.84	40.20	16	25,686	0.06%
2018/09/18	44	41.26	44	41.46	40.95	0	25,896	0.00%
2018/09/17	49	42.05	62	42.06	42.40	-13	26,186	-0.05%
2018/09/14	4	40.35	14	39.86	41.45	-10	25,773	-0.04%
2018/09/13	18	38.82	4	39.40	37.70	14	25,506	0.05%
2018/09/12	116	38.66	107	38.22	38.65	9	25,568	0.04%	大買/大賣/
2018/09/11	45	39.51	29	38.69	39.60	16	25,723	0.06%
2018/09/10	9	38.49	23	39.14	37.45	-14	25,491	-0.05%
2018/09/07	39	43.25	24	43.55	41.50	15	25,119	0.06%
2018/09/06	4	44.40	3	44.50	44.00	1	25,060	0.00%
2018/09/05	8	43.85	37	44.40	44.55	-29	25,627	-0.11%
2018/09/04	12	44.32	2	43.65	43.85	10	27,102	0.04%
2018/09/03	18	44.71	22	45.71	43.55	-4	27,874	-0.01%
2018/08/31	4	46.60	4	46.34	47.25	0	28,015	0.00%
2018/08/30	32	48.56	34	48.15	47.50	-2	28,162	-0.01%
2018/08/29	131	47.42	128	46.42	47.60	3	28,205	0.01%	大買/大賣/
2018/08/28	54	47.68	65	47.86	47.10	-11	28,746	-0.04%
2018/08/27	18	44.96	22	45.31	47.20	-4	28,901	-0.01%
2018/08/24	8	43.76	11	44.59	42.95	-3	29,383	-0.01%
2018/08/23	4	46.51	0	0.00	46.40	4	30,829	0.01%
2018/08/22	1	46.95	2	47.83	47.10	-1	31,632	0.00%
2018/08/21	15	47.28	8	47.90	47.00	7	33,184	0.02%
2018/08/20	18	47.89	5	47.44	47.00	13	34,269	0.04%
2018/08/17	17	51.38	4	51.63	51.80	13	34,573	0.04%
2018/08/16	6	50.56	14	50.54	51.20	-8	34,777	-0.02%
2018/08/15	36	51.62	19	51.88	50.20	17	35,119	0.05%
2018/08/14	109	53.83	104	52.62	53.50	5	35,718	0.01%	大買/大賣/
2018/08/13	16	55.14	9	54.26	53.60	7	35,970	0.02%
2018/08/10	15	59.96	7	60.00	58.80	8	36,641	0.02%
2018/08/09	12	58.58	32	58.64	59.60	-20	38,103	-0.05%
2018/08/08	29	59.22	99	59.70	58.60	-70	39,838	-0.18%
2018/08/07	78	59.35	13	59.45	59.50	65	40,602	0.16%
2018/08/06	8	57.89	14	57.49	58.30	-6	41,808	-0.01%
2018/08/03	128	56.94	98	56.70	57.80	30	42,958	0.07%	大買/
2018/08/02	32.8	58.59	46	59.41	56.50	-13.2	43,259	-0.03%
2018/08/01	27	62.34	23	61.13	61.80	4	43,841	0.01%
2018/07/31	15	62.17	19	62.26	63.00	-4	45,167	-0.01%
2018/07/30	16	61.92	14	63.16	61.80	2	45,338	0.00%
2018/07/27	28	63.66	26	63.71	64.60	2	45,469	0.00%
2018/07/26	7	63.64	36	63.80	63.30	-29	45,878	-0.06%
2018/07/25	54	63.49	11	63.56	63.00	43	46,171	0.09%
2018/07/24	28	62.61	18.2	62.76	62.90	9.8	46,194	0.02%
2018/07/23	29	60.71	33	60.56	62.80	-4	46,073	-0.01%
2018/07/20	39	63.94	61	63.36	62.40	-22	46,066	-0.05%
2018/07/19	43	63.50	38	63.87	64.00	5	45,727	0.01%
2018/07/18	11	61.88	14	62.07	61.50	-3	46,120	-0.01%
2018/07/17	36	63.91	44	63.47	62.60	-8	46,538	-0.02%
2018/07/16	28	63.30	36	63.52	64.30	-8	47,402	-0.02%
2018/07/13	48	63.33	45	63.62	62.30	3	48,285	0.01%
2018/07/12	15	62.20	21	62.46	62.10	-6	47,998	-0.01%
2018/07/11	91	61.37	101.3	61.55	62.00	-10.3	47,915	-0.02%	大賣/
2018/07/10	31.5	61.71	36	61.31	62.40	-4.5	47,730	-0.01%
2018/07/09	28	58.73	31	58.48	57.80	-3	47,682	-0.01%
2018/07/06	12	55.92	15	56.85	58.70	-3	47,345	-0.01%
2018/07/05	4	54.25	20	54.51	53.90	-16	46,923	-0.03%
2018/07/04	22	54.80	16	53.67	53.00	6	46,768	0.01%
2018/07/03	19	58.98	15	59.61	58.10	4	46,387	0.01%
2018/07/02	15	60.31	11	61.15	59.10	4	46,387	0.01%
2018/06/29	21	61.23	21	61.56	62.30	0	46,271	0.00%
2018/06/28	19	62.03	19	61.41	60.80	0	46,268	0.00%
2018/06/27	13	60.83	15	60.88	61.60	-2	45,965	0.00%
2018/06/26	21	59.96	19	59.87	60.70	2	45,735	0.00%
2018/06/25	17	58.38	10	59.46	57.60	7	45,247	0.02%
2018/06/22	14	60.25	15	60.66	59.70	-1	45,234	0.00%
2018/06/21	15	62.48	12	62.18	62.50	3	45,060	0.01%
2018/06/20	26	62.19	26	62.40	60.60	0	44,997	0.00%
2018/06/19	91.8	64.91	82	65.10	64.50	9.8	44,847	0.02%
2018/06/15	42	67.55	18	68.10	66.60	24	44,751	0.05%
2018/06/14	76	67.09	80	66.03	68.10	-4	44,648	-0.01%
2018/06/13	34	68.89	40	68.53	67.00	-6	44,859	-0.01%
2018/06/12	41	72.13	48	73.28	70.00	-7	44,681	-0.02%
2018/06/11	35	66.30	18.1	67.38	69.70	16.9	43,257	0.04%
2018/06/08	34	63.20	29	62.98	63.40	5	42,538	0.01%
2018/06/07	19	65.44	53	66.63	65.00	-34	42,363	-0.08%
2018/06/06	51	64.90	39	65.65	66.00	12	42,989	0.03%
2018/06/05	118	63.96	116	64.79	63.70	2	43,474	0.00%	大買/大賣/
2018/06/04	29	66.98	37	67.21	67.30	-8	42,688	-0.02%
2018/06/01	51	69.97	66	70.03	67.10	-15	42,378	-0.04%
2018/05/31	23	70.01	44	70.73	69.90	-21	41,822	-0.05%
2018/05/30	29	66.71	36	67.23	67.80	-7	40,393	-0.02%
2018/05/29	94	67.62	107	67.61	66.40	-13	39,562	-0.03%	大賣/
2018/05/28	81	64.81	48	63.58	64.80	33	37,968	0.09%
2018/05/25	69	60.49	155	60.20	60.50	-86	36,847	-0.23%	大賣/
2018/05/24	64	59.82	71	58.69	59.30	-7	36,381	-0.02%
2018/05/23	39	59.33	30	59.39	58.90	9	36,141	0.02%
2018/05/22	89	58.93	37	61.59	58.50	52	35,613	0.15%
2018/05/21	34	62.80	55	62.85	62.60	-21	34,997	-0.06%
2018/05/18	101	62.53	90	61.69	63.20	11	34,507	0.03%	大買/
2018/05/17	47	62.62	109	62.02	61.20	-62	33,760	-0.18%	大賣/
2018/05/16	144	61.61	71	62.42	62.00	73	32,460	0.22%	大買/
2018/05/15	116	57.37	135.1	57.55	57.30	-19.1	31,009	-0.06%	大買/大賣/
2018/05/14	81	56.22	84	55.89	58.10	-3	30,392	-0.01%
2018/05/11	92	54.64	70	54.71	52.90	22	29,133	0.08%
2018/05/10	81	52.39	19	52.63	53.50	62	27,993	0.22%
2018/05/09	35	54.01	7	52.79	52.50	28	27,547	0.10%
2018/05/08	20	53.67	74	53.23	53.80	-54	26,881	-0.20%
2018/05/07	35	49.37	41	48.66	50.00	-6	25,652	-0.02%
2018/05/04	4	47.59	5	47.90	47.25	-1	25,600	0.00%
2018/05/03	23	49.35	8	49.40	48.75	15	25,913	0.06%
2018/05/02	6	47.60	22	48.46	48.90	-16	25,992	-0.06%
2018/04/30	10	47.43	10	47.33	46.80	0	26,032	0.00%
2018/04/26	6	48.05	6	47.89	45.90	0	28,276	0.00%
2018/04/25	10	46.12	11	46.27	47.60	-1	28,445	0.00%
2018/04/24	17	49.03	49	48.66	46.25	-32	29,126	-0.11%
2018/04/23	56	50.56	48	49.94	48.80	8	28,557	0.03%
2018/04/20	61	49.04	49	49.59	48.70	12	28,578	0.04%
2018/04/19	36	47.86	22	47.49	49.10	14	27,712	0.05%
2018/04/18	0	0.00	1	44.60	44.65	-1	26,756	0.00%
2018/04/17	15	45.42	9	44.95	44.05	6	26,930	0.02%
2018/04/16	4	45.76	1.1	46.33	45.50	2.9	27,170	0.01%
2018/04/13	20	46.04	20	46.28	45.65	0	27,575	0.00%
2018/04/12	4	44.85	3	44.90	44.90	1	27,359	0.00%
2018/04/11	11	45.60	6.1	45.81	45.05	4.9	28,225	0.02%
2018/04/10	7	44.58	7	44.81	44.60	0	28,851	0.00%
2018/04/09	12	44.64	20	44.09	43.80	-8	29,531	-0.03%
2018/04/03	14	43.83	8	43.68	44.25	6	29,498	0.02%
2018/04/02	8	43.09	3.1	43.49	43.05	4.9	29,804	0.02%
2018/03/31	5	43.66	2	43.68	44.00	3	29,953	0.01%
2018/03/30	13	45.22	5	45.77	44.70	8	30,304	0.03%
2018/03/29	4	46.61	3	46.92	45.50	1	30,876	0.00%
2018/03/28	2	46.28	1	45.80	45.80	1	30,715	0.00%
2018/03/27	2	46.90	8	47.27	47.15	-6	30,879	-0.02%
2018/03/26	2	45.48	4	45.38	45.75	-2	31,408	-0.01%
2018/03/23	20	45.37	17	45.44	45.00	3	31,596	0.01%
2018/03/22	31	48.07	19	47.93	47.05	12	31,550	0.04%
2018/03/21	17	47.71	35	47.35	47.00	-18	31,458	-0.06%
2018/03/20	2	46.90	4	47.13	47.25	-2	31,677	-0.01%
2018/03/19	27	48.40	16	48.38	47.65	11	31,851	0.03%
2018/03/16	92	48.00	97	48.21	47.20	-5	31,592	-0.02%
2018/03/15	5	46.61	30	46.53	47.00	-25	31,638	-0.08%
2018/03/14	8	47.71	4	47.36	46.90	4	31,960	0.01%
2018/03/13	11	48.32	9	48.39	48.55	2	32,804	0.01%
2018/03/12	40	47.95	37	47.96	47.75	3	33,151	0.01%
2018/03/09	70	45.11	67.2	45.16	47.50	2.9	33,111	0.01%
2018/03/08	15	43.07	15	43.25	43.20	0	33,139	0.00%
2018/03/07	5	42.81	8	42.74	42.70	-3	33,542	-0.01%
2018/03/06	11	41.90	15	42.57	42.40	-4	33,993	-0.01%
2018/03/05	10	43.48	4	43.43	41.40	6	34,392	0.02%
2018/03/02	1	44.05	0	0.00	44.10	1	34,552	0.00%
2018/03/01	2	45.10	1	44.85	45.00	1	35,135	0.00%
2018/02/27	31	46.00	10	45.73	45.30	21	35,753	0.06%
2018/02/26	7	45.92	6	45.64	45.50	1	36,140	0.00%
2018/02/23	3	44.77	8	44.93	44.50	-5	36,662	-0.01%
2018/02/22	1	44.30	2	44.25	44.15	-1	38,036	0.00%
2018/02/21	3	44.67	6	44.51	45.00	-3	39,623	-0.01%
2018/02/12	5	44.00	0	0.00	43.00	5	39,949	0.01%
2018/02/09	4	41.31	4	42.11	42.90	0	40,294	0.00%
2018/02/08	4	44.25	4	43.60	43.50	0	40,591	0.00%
2018/02/07	0	0.00	2	45.05	45.10	-2	40,855	0.00%
2018/02/06	3	42.55	0	0.00	42.50	3	41,706	0.01%
2018/02/05	10	46.80	0	0.00	47.20	10	43,336	0.02%
2018/02/02	3	47.12	10	47.23	47.20	-7	44,680	-0.02%
2018/02/01	1	49.30	5	48.45	48.00	-4	46,364	-0.01%
2018/01/31	6	47.19	11	47.52	48.00	-5	47,867	-0.01%
2018/01/30	15.2	49.76	5	49.14	48.60	10.2	48,603	0.02%
2018/01/29	4	49.63	5	49.55	49.85	-1	48,644	0.00%
2018/01/26	10	49.31	10	49.90	49.00	0	48,988	0.00%
2018/01/25	27.3	51.71	33	50.56	49.50	-5.8	48,892	-0.01%
2018/01/24	14	51.94	23	52.88	52.30	-9	48,813	-0.02%
2018/01/23	65	53.36	72	53.12	52.40	-7	49,067	-0.01%
2018/01/22	13	51.25	22	51.08	53.60	-9	48,434	-0.02%
2018/01/19	35	48.49	21	48.56	48.75	14	49,111	0.03%
2018/01/18	79	48.28	56	48.52	47.90	23	49,222	0.05%
2018/01/17	10	47.15	3	47.12	46.90	7	49,485	0.01%
2018/01/16	31	48.02	24	47.47	47.05	7	50,360	0.01%
2018/01/15	4	46.50	34	46.78	47.00	-30	51,050	-0.06%
2018/01/12	24	46.92	59	46.52	45.90	-35	51,888	-0.07%
2018/01/11	5	45.85	0	0.00	46.20	5	52,157	0.01%
2018/01/10	8	46.73	18	46.54	45.85	-10	52,303	-0.02%
2018/01/09	49	46.55	24.1	46.43	47.25	24.9	52,530	0.05%
2018/01/08	19	46.56	18	45.78	45.05	1	52,941	0.00%
2018/01/05	26	47.92	46	47.71	47.15	-20	53,817	-0.04%
2018/01/04	43	45.33	22	45.25	46.50	21	54,411	0.04%
2018/01/03	41	44.12	28.2	44.31	43.95	12.9	53,809	0.02%
2018/01/02	19	42.62	14	42.40	42.35	5	53,322	0.01%