合晶 (6182)-兆豐-三民券商分點個股進出

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
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－兆豐-三民券商分點個股進出

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-三民券商分點個股進出
兆豐-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	10	39.85	0	0.00	39.60	10	3,058	0.33%
2024/05/29	1	39.85	0	0.00	39.85	1	3,061	0.03%
2024/05/28	0	0.00	12	40.40	40.35	-12	3,044	-0.39%
2024/05/27	4	39.98	0	0.00	39.65	4	3,013	0.13%
2024/05/24	3	39.78	2	40.25	40.20	1	3,012	0.03%
2024/05/23	0	0.00	3	40.60	39.90	-3	3,033	-0.10%
2024/05/22	1	40.25	0	0.00	40.40	1	3,022	0.03%
2024/05/21	4	39.90	0	0.00	39.80	4	2,998	0.13%
2024/05/14	1	39.70	0	0.00	39.65	1	2,977	0.03%
2024/05/03	1	39.10	0	0.00	38.85	1	2,924	0.03%
2024/04/30	0	0.00	2	39.55	39.50	-2	2,935	-0.07%
2024/04/26	0	0.00	1	39.00	39.20	-1	2,937	-0.03%
2024/04/24	0	0.00	2	38.85	39.00	-2	2,969	-0.07%
2024/04/23	2	38.73	1	39.30	38.55	1	3,016	0.03%
2024/04/19	1	39.05	0	0.00	38.85	1	3,009	0.03%
2024/04/17	0	0.00	0	40.00	39.75	0	2,966	0.00%
2024/04/15	0.1	40.05	0	0.00	40.10	0.1	2,945	0.00%
2024/04/10	0	40.30	1	39.90	39.95	-1	3,008	-0.03%
2024/04/09	1	39.80	0	0.00	39.90	1	3,025	0.03%
2024/04/03	0	0.00	2	39.65	39.95	-2	3,069	-0.07%
2024/04/01	1	39.70	0	0.00	39.90	1	3,203	0.03%
2024/03/27	0	0.00	2	39.20	39.00	-2	3,324	-0.06%
2024/03/25	0.1	39.50	7	39.80	39.10	-6.9	3,432	-0.20%
2024/03/22	0	40.00	2	39.75	39.70	-2	3,537	-0.06%
2024/03/21	0	40.20	0	0.00	40.00	0	3,678	0.00%
2024/03/20	1	40.69	0	0.00	40.15	1	3,999	0.03%
2024/03/19	5	39.66	2	39.45	39.60	3	4,036	0.07%
2024/03/15	1	39.85	0	0.00	39.70	1	4,579	0.02%
2024/03/13	3	41.87	2	41.25	40.70	1	4,537	0.02%
2024/03/11	2	42.13	0	0.00	41.60	2	4,453	0.04%
2024/03/08	18	42.23	10	42.36	42.35	8	4,322	0.19%
2024/03/05	0	0.00	2	40.50	40.10	-2	3,980	-0.05%
2024/03/01	2	40.00	0	0.00	39.90	2	4,022	0.05%
2024/02/29	0	0.00	0.5	39.90	39.80	-0.5	4,017	-0.01%
2024/02/20	0	0.00	4	41.30	41.30	-4	3,960	-0.10%
2024/02/16	0	0.00	2	41.35	41.40	-2	3,966	-0.05%
2024/02/01	1	40.65	0	0.00	41.00	1	4,014	0.02%
2024/01/31	1	41.00	0	0.00	41.25	1	4,029	0.02%
2024/01/24	1	42.60	0	0.00	42.35	1	4,158	0.02%
2024/01/18	10	42.38	10	41.65	41.60	0	4,334	0.00%
2024/01/12	1	42.55	0	0.00	42.75	1	4,315	0.02%
2024/01/10	1	42.70	18	42.50	42.35	-17	4,351	-0.39%
2024/01/09	33	43.19	15	43.05	43.05	18	4,338	0.41%
2024/01/05	2	43.15	0	0.00	43.05	2	4,347	0.05%
2024/01/04	1	42.95	0	0.00	43.25	1	4,341	0.02%
2024/01/02	0	0.00	1	43.20	43.05	-1	4,297	-0.02%
2023/12/27	1	43.70	1	44.25	43.95	0	4,250	0.00%
2023/12/25	0	0.00	8	44.04	43.75	-8	4,130	-0.19%
2023/12/21	6	44.16	0	0.00	44.05	6	4,051	0.15%
2023/12/19	1	45.05	0	0.00	45.00	1	3,943	0.03%
2023/12/18	1	47.50	3	46.05	46.05	-2	3,839	-0.05%
2023/12/15	7.4	48.93	0	0.00	48.05	7.4	3,768	0.20%
2023/12/13	6	47.93	0.1	47.95	46.45	5.9	3,474	0.17%
2023/12/12	1	47.15	2	45.73	47.60	-1	3,179	-0.03%
2023/12/11	0	0.00	10	44.40	44.20	-10	2,933	-0.34%
2023/12/08	0.1	44.50	1	44.75	44.50	-0.9	2,993	-0.03%
2023/12/01	1	45.30	1	45.00	45.10	0	3,339	0.00%
2023/11/30	2	45.50	0	0.00	45.00	2	3,365	0.06%
2023/11/22	1	43.35	1.1	43.70	43.70	-0.1	3,317	0.00%
2023/11/21	0.2	44.06	0	0.00	43.60	0.2	3,334	0.01%
2023/11/15	0	0.00	1	43.10	43.00	-1	3,371	-0.03%
2023/11/10	0	0.00	0.6	42.60	42.90	-0.6	3,449	-0.02%
2023/11/09	0.1	42.55	0.3	42.55	42.40	-0.2	3,456	-0.01%
2023/11/08	1.4	43.57	0.7	43.45	43.15	0.7	3,457	0.02%
2023/11/07	0.1	43.30	0	0.00	43.00	0.1	3,444	0.00%
2023/11/06	1	43.90	0	0.00	43.50	1	3,448	0.03%
2023/10/30	2	45.53	0	0.00	45.10	2	3,470	0.06%
2023/10/26	0	0.00	60	45.29	45.45	-60	3,495	-1.72%
2023/10/20	0	0.00	2	45.60	46.00	-2	3,539	-0.06%
2023/10/17	0	0.00	2	46.65	46.05	-2	3,611	-0.06%
2023/10/16	54	46.35	0	0.00	46.35	54	3,738	1.44%
2023/10/13	6	46.45	0	0.00	46.50	6	3,861	0.16%
2023/10/05	0	0.00	2	45.70	46.00	-2	4,280	-0.05%
2023/10/02	2	44.40	0	0.00	45.00	2	4,520	0.04%
2023/09/21	2	44.88	0	0.00	44.85	2	4,742	0.04%
2023/09/20	2	45.35	1	45.15	44.90	1	4,817	0.02%
2023/09/18	0	0.00	8	46.78	46.70	-8	4,853	-0.16%
2023/09/06	0	0.00	1	43.85	44.30	-1	4,892	-0.02%
2023/09/05	2	43.55	0	0.00	43.55	2	4,848	0.04%
2023/09/01	0	0.00	2	43.05	43.10	-2	4,864	-0.04%
2023/08/31	0	0.00	5	42.70	42.60	-5	4,871	-0.10%
2023/08/30	0	0.00	1.5	42.38	42.45	-1.5	4,885	-0.03%
2023/08/29	0.1	42.40	0	0.00	42.50	0.1	4,909	0.00%
2023/08/28	2	41.95	1	42.25	42.00	1	4,910	0.02%
2023/08/25	0	0.00	3	42.08	42.15	-3	4,910	-0.06%
2023/08/24	2	41.65	1	41.70	41.75	1	4,913	0.02%
2023/08/23	0	0.00	2	41.98	42.00	-2	4,928	-0.04%
2023/08/22	2	41.05	2	41.40	41.65	0	4,921	0.00%
2023/08/21	0	0.00	3	41.03	41.10	-3	4,900	-0.06%
2023/08/18	0	0.00	2	41.35	41.25	-2	4,893	-0.04%
2023/08/17	0	0.00	2	40.55	40.80	-2	4,877	-0.04%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/10	0	0.00	1	40.05	40.00	-1	4,773	-0.02%
2023/08/09	0	0.00	1	41.05	40.45	-1	4,724	-0.02%
2023/08/07	4	42.15	0	0.00	42.30	4	4,601	0.09%
2023/08/04	0	0.00	6	42.92	42.70	-6	4,583	-0.13%
2023/08/02	4	42.36	0	0.00	42.45	4	4,603	0.09%
2023/07/31	6	42.68	0	0.00	42.50	6	4,534	0.13%
2023/07/28	0	0.00	2	43.73	43.50	-2	4,463	-0.04%
2023/07/27	0	0.00	11	43.54	43.60	-11	4,464	-0.25%
2023/07/26	4	42.80	1.1	42.61	42.75	2.9	4,454	0.07%
2023/07/25	0	0.00	5	43.70	43.55	-5	4,430	-0.11%
2023/07/24	6	43.69	2	43.33	43.05	4	4,423	0.09%
2023/07/21	2	44.70	10	44.40	44.40	-8	4,421	-0.18%
2023/07/19	0	0.00	5	46.52	45.60	-5	4,456	-0.11%
2023/07/18	1	48.25	3	48.43	48.60	-2	4,399	-0.05%
2023/07/17	1	48.85	7	48.89	48.90	-6	4,293	-0.14%
2023/07/14	0	0.00	11	47.99	48.45	-11	4,239	-0.26%
2023/07/13	8	47.56	0	0.00	47.35	8	4,166	0.19%
2023/07/12	1	47.55	0.2	48.35	48.10	0.8	4,123	0.02%
2023/07/11	4	47.74	12	47.93	47.80	-8	4,014	-0.20%
2023/07/10	5	47.42	37	47.34	47.30	-32	3,981	-0.80%
2023/07/07	2	46.68	0	0.00	46.70	2	3,963	0.05%
2023/07/06	33	47.64	35	47.72	47.75	-2	3,922	-0.05%
2023/07/04	4	46.88	1	46.75	46.75	3	3,838	0.08%
2023/07/03	4	47.56	4.1	47.37	47.30	-0.1	3,841	0.00%
2023/06/30	3	46.75	8	47.02	47.30	-5	3,822	-0.13%
2023/06/29	3.1	46.69	1	46.70	46.95	2.1	3,842	0.05%
2023/06/28	0	0.00	1	47.10	47.20	-1	3,834	-0.03%
2023/06/27	14	46.72	7	46.91	46.60	7	3,836	0.18%
2023/06/21	1	45.85	2	46.20	46.15	-1	3,831	-0.03%
2023/06/20	2	46.23	0	0.00	45.95	2	3,980	0.05%
2023/06/19	3	46.42	0	0.00	46.25	3	4,117	0.07%
2023/06/16	2	46.45	1	46.60	46.65	1	4,269	0.02%
2023/06/15	8	46.19	2	46.55	46.40	6	4,270	0.14%
2023/06/14	7	46.19	3	46.03	46.30	4	4,244	0.09%
2023/06/09	11	43.70	0	0.00	43.90	11	4,224	0.26%
2023/06/08	10	44.10	1	45.20	44.05	9	4,254	0.21%
2023/06/07	1	45.00	2	44.80	45.20	-1	4,335	-0.02%
2023/06/06	1	44.80	0	0.00	45.20	1	4,371	0.02%
2023/06/05	1	45.40	0	0.00	45.40	1	4,430	0.02%
2023/05/30	1	45.05	0	0.00	44.95	1	4,461	0.02%
2023/05/24	0	0.00	1	44.00	44.00	-1	4,492	-0.02%
2023/05/23	0	0.00	1	44.20	44.10	-1	4,510	-0.02%
2023/05/22	0	0.00	1	43.65	43.70	-1	4,504	-0.02%
2023/05/17	1	43.05	21	43.17	43.00	-20	4,643	-0.43%
2023/05/04	1	44.00	0	0.00	43.95	1	5,109	0.02%
2023/05/03	9	43.93	0	0.00	44.10	9	5,198	0.17%
2023/04/26	11	42.34	0	0.00	42.50	11	5,334	0.21%
2023/04/24	0	0.00	5	43.60	43.55	-5	5,314	-0.09%
2023/04/21	0	45.06	7	44.95	44.10	-7	5,301	-0.13%
2023/04/20	1	45.40	0	0.00	45.15	1	5,273	0.02%
2023/04/19	1	45.27	0	0.00	45.25	1	5,337	0.02%
2023/04/18	11	46.25	0	0.00	46.15	11	5,261	0.21%
2023/04/17	5	46.14	4	46.15	46.15	1	5,238	0.02%
2023/04/14	0.1	46.81	2	46.55	46.70	-1.9	5,182	-0.04%
2023/04/13	1	47.60	2	47.60	46.85	-1	5,147	-0.02%
2023/04/11	2.2	48.45	0	0.00	48.30	2.2	4,993	0.04%
2023/04/10	4	48.54	0	0.00	48.65	4	4,980	0.08%
2023/04/07	2	47.90	0	0.00	47.90	2	4,918	0.04%
2023/04/06	0	0.00	1	47.60	47.60	-1	4,906	-0.02%
2023/03/31	4	48.76	14	48.98	48.50	-10	4,867	-0.21%
2023/03/30	3	48.45	0	0.00	48.65	3	4,837	0.06%
2023/03/29	4	47.85	0	0.00	48.00	4	4,819	0.08%
2023/03/28	12	48.13	0	0.00	48.10	12	4,807	0.25%
2023/03/27	1	49.05	12	49.20	48.90	-11	4,706	-0.23%
2023/03/24	4	49.23	1	49.15	49.35	3	4,633	0.06%
2023/03/23	10	49.10	16	49.29	49.55	-6	4,531	-0.13%
2023/03/22	6	48.88	10	48.70	48.90	-4	4,355	-0.09%
2023/03/21	1	48.15	22.8	48.01	47.70	-21.8	4,191	-0.52%
2023/03/20	0	0.00	3	47.23	47.20	-3	4,007	-0.07%
2023/03/17	1	46.60	0	0.00	46.20	1	3,945	0.03%
2023/03/16	0	0.00	1	46.30	46.45	-1	3,860	-0.03%
2023/03/15	0	0.00	12	45.65	45.95	-12	3,782	-0.32%
2023/03/14	3	44.08	3	45.25	44.90	0	3,738	0.00%
2023/03/13	9	44.75	2	44.40	44.75	7	3,733	0.19%
2023/03/10	6	46.26	0	0.00	45.40	6	3,731	0.16%
2023/03/09	7	46.43	2	46.83	46.20	5	3,782	0.13%
2023/03/08	5	46.30	5	46.90	46.90	0	3,772	0.00%
2023/03/06	0	0.00	28	45.95	46.05	-28	3,738	-0.75%
2023/03/03	0	0.00	0	45.00	45.00	0	3,738	0.00%
2023/03/02	1	45.10	0	0.00	44.75	1	3,832	0.03%
2023/02/24	2	44.85	0	0.00	44.90	2	3,889	0.05%
2023/02/23	0	0.00	3	45.35	45.35	-3	3,899	-0.08%
2023/02/22	4	44.94	0	0.00	45.15	4	3,948	0.10%
2023/02/21	5	45.96	0	0.00	45.85	5	3,949	0.13%
2023/02/20	0	0.00	2	46.35	46.35	-2	4,028	-0.05%
2023/02/17	0	46.20	2	46.20	46.25	-2	4,126	-0.05%
2023/02/16	2	46.25	1	45.95	46.45	1	4,165	0.02%
2023/02/15	8	44.89	0	0.00	45.05	8	4,284	0.19%
2023/02/14	8	45.36	0	0.00	45.05	8	4,354	0.18%
2023/02/13	0	0.00	2	45.45	45.15	-2	4,433	-0.05%
2023/02/10	6	46.19	2	45.80	45.70	4	4,528	0.09%
2023/02/09	3	46.52	5	46.73	46.65	-2	4,594	-0.04%
2023/02/08	2	46.65	3	46.42	46.15	-1	4,578	-0.02%
2023/02/07	9	45.46	7	45.87	46.20	2	4,562	0.04%
2023/02/06	2	44.93	1	45.10	44.70	1	4,616	0.02%
2023/02/03	1	45.65	5	45.45	45.55	-4	4,610	-0.09%
2023/02/02	0.1	46.20	7	46.16	46.10	-7	4,610	-0.15%
2023/02/01	5	45.41	5	45.40	45.50	0	4,585	0.00%
2023/01/31	1	44.25	1	44.10	44.85	0	4,618	0.00%
2023/01/30	5	44.45	2	43.95	44.50	3	4,570	0.07%
2023/01/17	0	0.00	0	42.30	42.10	0	4,472	0.00%
2023/01/16	0	0.00	1	41.90	42.20	-1	4,562	-0.02%
2023/01/13	2	42.30	0	0.00	41.80	2	4,593	0.04%
2023/01/12	1	43.00	0	0.00	42.55	1	4,600	0.02%
2023/01/11	1	43.45	0	0.00	43.40	1	4,613	0.02%
2023/01/10	1	43.55	1	43.90	43.90	0	4,666	0.00%
2023/01/09	3	43.97	2	43.60	44.25	1	4,683	0.02%
2023/01/06	0	0.00	1	42.00	42.50	-1	4,652	-0.02%
2023/01/04	0	0.00	1	41.50	41.75	-1	4,822	-0.02%
2023/01/03	1	40.80	8	40.92	41.45	-7	4,896	-0.14%
2022/12/29	1	40.80	0	0.00	41.00	1	5,014	0.02%
2022/12/28	0	0.00	1	41.10	40.75	-1	5,203	-0.02%
2022/12/27	11	42.40	0	0.00	42.15	11	5,257	0.21%
2022/12/23	1	41.80	0	0.00	41.80	1	5,471	0.02%
2022/12/19	0	0.00	1	43.85	43.40	-1	6,280	-0.02%
2022/12/16	1	43.80	0	0.00	43.65	1	6,368	0.02%
2022/12/13	1	43.85	0	0.00	43.85	1	6,483	0.02%
2022/12/09	1	44.30	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.75	1	44.85	44.85	0	6,563	0.00%
2022/12/07	1	45.90	0	0.00	44.75	1	6,595	0.02%
2022/12/06	3.2	46.56	0	0.00	46.00	3.2	6,609	0.05%
2022/12/02	2	47.73	4	47.79	47.60	-2	6,622	-0.03%
2022/12/01	19	47.39	57	47.94	47.70	-38	6,644	-0.57%
2022/11/30	1	45.70	0	0.00	45.95	1	6,594	0.02%
2022/11/29	17	44.75	5	44.85	45.20	12	6,728	0.18%
2022/11/28	0.2	45.83	0	0.00	45.55	0.2	6,740	0.00%
2022/11/25	0	0.00	21	46.33	45.90	-21	6,802	-0.31%
2022/11/24	1	45.90	5	46.38	46.50	-4	6,820	-0.06%
2022/11/23	3	45.38	0	0.00	45.20	3	6,795	0.04%
2022/11/22	3.1	45.50	0	0.00	45.65	3.1	6,842	0.05%
2022/11/18	0	0.00	2	46.20	45.65	-2	7,432	-0.03%
2022/11/17	8	46.11	3	46.30	46.20	5	7,423	0.07%
2022/11/16	51	45.56	13	45.87	46.10	38	7,464	0.51%
2022/11/15	1	45.40	0	0.00	46.00	1	7,430	0.01%
2022/11/14	3	44.95	1.1	45.05	45.00	1.9	7,468	0.03%
2022/11/11	15	44.95	18	45.08	44.75	-3	7,530	-0.04%
2022/11/10	16	43.55	14	43.60	43.80	2	7,430	0.03%
2022/11/09	0	0.00	7	42.72	43.00	-7	7,527	-0.09%
2022/11/08	0	0.00	1.1	42.34	42.25	-1.1	7,570	-0.01%
2022/11/07	7.2	42.04	5	42.30	42.35	2.2	7,805	0.03%
2022/11/04	2	41.90	2	41.43	42.20	0	8,032	0.00%
2022/11/03	0	0.00	2	41.25	41.40	-2	8,027	-0.02%
2022/11/02	7	40.89	1	41.15	41.00	6	8,098	0.07%
2022/11/01	1	40.35	1	40.25	40.20	0	8,034	0.00%
2022/10/31	21	39.90	20	40.05	39.90	1	8,129	0.01%
2022/10/28	3	39.32	0	0.00	39.05	3	8,131	0.04%
2022/10/27	0	0.00	3	39.72	39.95	-3	8,121	-0.04%
2022/10/24	0	0.00	1	39.70	38.95	-1	8,111	-0.01%
2022/10/20	1	39.00	0	0.00	38.70	1	8,089	0.01%
2022/10/18	5	40.20	0	0.00	39.55	5	8,090	0.06%
2022/10/17	0	0.00	1	38.90	39.80	-1	8,162	-0.01%
2022/10/13	1.1	36.63	1	37.10	36.40	0.1	8,282	0.00%
2022/10/11	2	38.30	0	0.00	38.40	2	8,291	0.02%
2022/10/07	3	40.87	3	40.60	40.60	0	8,336	0.00%
2022/10/06	2	40.75	0	0.00	41.10	2	8,352	0.02%
2022/10/05	0	0.00	1.1	40.89	40.80	-1.1	8,345	-0.01%
2022/10/03	2.1	38.61	0	0.00	38.60	2.1	8,391	0.03%
2022/09/30	0	0.00	1	38.85	39.45	-1	8,407	-0.01%
2022/09/29	0	0.00	1	39.15	38.30	-1	8,428	-0.01%
2022/09/28	4	39.24	4	39.06	37.90	0	8,439	0.00%
2022/09/27	5	38.56	24	38.79	40.30	-19	8,331	-0.23%
2022/09/26	5	40.53	0	0.00	40.15	5	8,083	0.06%
2022/09/23	2	44.50	0	0.00	44.60	2	7,976	0.03%
2022/09/22	1	44.90	1	45.55	45.80	0	7,992	0.00%
2022/09/21	1	46.05	1	46.30	45.35	0	7,978	0.00%
2022/09/19	0	0.00	5	47.20	46.80	-5	8,015	-0.06%
2022/09/15	2	48.90	0	0.00	48.25	2	8,114	0.02%
2022/09/14	2	48.50	0	0.00	48.80	2	8,186	0.02%
2022/09/13	0.1	49.10	0	0.00	48.90	0.1	8,228	0.00%
2022/09/12	10	49.30	10	49.48	49.30	0	8,309	0.00%
2022/09/08	0	0.00	1	48.05	48.00	-1	8,404	-0.01%
2022/09/07	5	46.50	1	46.80	46.50	4	8,480	0.05%
2022/09/06	2	47.35	6	47.70	47.30	-4	8,494	-0.05%
2022/09/05	10	49.35	10	49.87	48.50	0	8,483	0.00%
2022/09/02	3	51.43	20	51.51	51.00	-17	8,479	-0.20%
2022/09/01	9	50.80	0	0.00	51.10	9	8,484	0.11%
2022/08/31	2	52.00	3	51.50	52.20	-1	8,464	-0.01%
2022/08/30	4	52.10	2	51.40	52.00	2	8,477	0.02%
2022/08/29	9	50.81	4	50.93	50.70	5	8,441	0.06%
2022/08/26	17.1	53.74	14	52.86	52.70	3.1	8,393	0.04%
2022/08/25	5	53.08	7	52.57	53.60	-2	8,176	-0.02%
2022/08/24	0	0.00	2	50.40	50.30	-2	7,970	-0.03%
2022/08/23	0	0.00	10	50.50	50.70	-10	8,204	-0.12%
2022/08/22	1	51.00	1	51.10	50.80	0	8,484	0.00%
2022/08/19	6	51.73	7	51.93	51.60	-1	8,626	-0.01%
2022/08/18	1	51.60	1	51.50	51.50	0	8,886	0.00%
2022/08/17	2	51.00	0	0.00	50.90	2	8,984	0.02%
2022/08/16	7	51.30	3	51.20	51.00	4	9,064	0.04%
2022/08/15	19	49.97	9	50.08	50.20	10	8,954	0.11%
2022/08/12	22	50.12	9	50.51	50.30	13	8,964	0.15%
2022/08/11	23	49.54	100	48.87	49.60	-77	8,792	-0.88%
2022/08/10	71	47.44	0	0.00	47.60	71	8,698	0.82%
2022/08/09	6	47.07	15	47.17	47.10	-9	8,845	-0.10%
2022/08/05	2	45.93	0	0.00	46.50	2	9,800	0.02%
2022/08/03	10	45.80	0	0.00	45.10	10	9,954	0.10%
2022/08/01	1	47.25	0	0.00	47.15	1	10,426	0.01%
2022/07/28	1	47.30	1	47.25	47.00	0	10,780	0.00%
2022/07/27	0.5	46.05	3	46.30	47.15	-2.5	10,957	-0.02%
2022/07/26	1	46.45	1	46.15	45.90	0	10,981	0.00%
2022/07/21	1.1	48.80	3	48.38	48.95	-2	11,207	-0.02%
2022/07/20	0	0.00	0	47.57	47.25	0	11,225	0.00%
2022/07/19	3	46.28	64	46.26	46.55	-61	11,345	-0.54%
2022/07/18	60	48.11	0	0.00	48.20	60	11,402	0.53%
2022/07/15	10	46.81	7	47.21	47.55	3	11,364	0.03%
2022/07/14	0	0.00	3	45.93	46.15	-3	11,335	-0.03%
2022/07/13	2	44.80	2	45.15	44.80	0	11,443	0.00%
2022/07/12	3	44.67	8	44.18	44.00	-5	11,600	-0.04%
2022/07/11	2	47.55	1	47.30	47.30	1	11,749	0.01%
2022/07/08	6	45.78	9	46.57	46.40	-3	11,789	-0.03%
2022/07/07	0	0.00	8	44.81	44.90	-8	11,800	-0.07%
2022/07/06	1	44.00	4	45.48	43.30	-3	12,100	-0.02%
2022/07/05	6	45.93	4	46.00	46.00	2	12,371	0.02%
2022/07/04	2	44.73	2	44.68	44.55	0	12,364	0.00%
2022/07/01	5	47.35	4	46.74	45.05	1	12,365	0.01%
2022/06/30	5	48.43	1	48.05	48.05	4	12,273	0.03%
2022/06/29	4	50.40	0	0.00	50.50	4	12,324	0.03%
2022/06/28	2	51.10	0	0.00	51.00	2	12,440	0.02%
2022/06/27	0	0.00	3	52.07	52.40	-3	12,592	-0.02%
2022/06/24	2	50.65	3	50.77	50.50	-1	12,776	-0.01%
2022/06/23	4	49.60	2	50.10	49.95	2	13,229	0.02%
2022/06/21	3	51.47	0	0.00	52.40	3	14,530	0.02%
2022/06/20	2	52.10	3	51.13	50.20	-1	14,839	-0.01%
2022/06/17	6	52.88	1	53.80	52.60	5	14,885	0.03%
2022/06/16	2	57.80	2	55.70	54.60	0	14,888	0.00%
2022/06/15	0	0.00	2	57.80	57.00	-2	14,993	-0.01%
2022/06/14	3	57.37	5	57.12	58.40	-2	15,309	-0.01%
2022/06/13	4	58.48	7	57.70	57.70	-3	15,378	-0.02%
2022/06/10	1	60.30	1	60.50	60.50	0	15,371	0.00%
2022/06/09	2	61.05	0	0.00	61.00	2	15,626	0.01%
2022/06/08	6	61.67	1	61.00	60.80	5	15,664	0.03%
2022/06/06	2	61.00	0	0.00	61.00	2	16,035	0.01%
2022/06/02	10	62.10	1	62.00	61.60	9	16,288	0.06%
2022/06/01	3	61.70	1	61.50	61.60	2	16,483	0.01%
2022/05/31	4	62.25	3	62.77	62.30	1	16,488	0.01%
2022/05/30	7	62.46	3	62.37	62.00	4	16,441	0.02%
2022/05/27	3	60.73	4	61.05	60.70	-1	16,268	-0.01%
2022/05/26	24	60.47	33	60.54	60.00	-9	16,175	-0.06%
2022/05/25	8	59.51	7	59.40	59.80	1	15,883	0.01%
2022/05/24	1	58.20	0	0.00	57.50	1	15,892	0.01%
2022/05/23	4.1	59.70	0	0.00	59.40	4.1	15,785	0.03%
2022/05/20	6	59.28	8	59.63	59.60	-2	15,830	-0.01%
2022/05/19	2	59.40	0	0.00	59.60	2	15,801	0.01%
2022/05/18	5	59.30	4	59.73	59.30	1	15,781	0.01%
2022/05/17	12.4	58.85	11	59.27	60.10	1.4	15,738	0.01%
2022/05/16	26.1	60.37	10	59.98	58.60	16.1	15,715	0.10%
2022/05/13	8	58.24	16	58.47	59.70	-8	15,340	-0.05%
2022/05/12	0	0.00	20	57.32	55.50	-20	15,166	-0.13%
2022/05/11	70	57.09	50	57.51	56.90	20	15,825	0.13%
2022/05/10	54	55.97	56	56.23	58.00	-2	16,239	-0.01%
2022/05/09	3	56.67	9	56.98	56.60	-6	16,322	-0.04%
2022/05/06	7.1	55.33	4	55.43	55.50	3.1	16,342	0.02%
2022/05/05	9	57.01	8	56.94	57.80	1	16,717	0.01%
2022/05/04	14	56.23	10	56.80	55.60	4	16,714	0.02%
2022/05/03	0	0.00	3	55.40	55.50	-3	16,822	-0.02%
2022/04/29	2	54.65	3	55.47	54.30	-1	17,101	-0.01%
2022/04/28	3	54.87	1	54.70	54.70	2	17,318	0.01%
2022/04/27	1	51.40	1	52.40	53.80	0	17,354	0.00%
2022/04/26	5.2	55.10	4	55.73	54.70	1.2	17,287	0.01%
2022/04/25	1	55.10	6	55.28	54.20	-5	17,357	-0.03%
2022/04/22	2	58.65	1	57.90	57.90	1	17,523	0.01%
2022/04/21	2	59.95	2	60.10	59.90	0	17,766	0.00%
2022/04/20	4	59.35	1	59.00	58.90	3	18,011	0.02%
2022/04/19	3	60.50	3	60.23	59.30	0	18,412	0.00%
2022/04/18	5	59.24	1	59.50	59.00	4	18,403	0.02%
2022/04/15	3.3	59.99	2	58.50	58.40	1.3	18,432	0.01%
2022/04/14	3	61.80	1	60.80	60.80	2	18,655	0.01%
2022/04/13	2	62.25	0	62.23	62.40	2	18,634	0.01%
2022/04/12	13.1	61.49	8	61.56	60.90	5.1	18,821	0.03%
2022/04/11	8.3	64.43	2	66.20	62.60	6.3	18,728	0.03%
2022/04/08	4	68.18	2	68.15	68.00	2	18,893	0.01%
2022/04/07	7	69.36	13	68.56	68.00	-6	18,970	-0.03%
2022/04/01	4.1	67.68	9	67.86	69.00	-4.9	19,662	-0.02%
2022/03/31	9	69.04	4	69.20	68.90	5	19,841	0.03%
2022/03/30	5	69.90	2	69.90	69.80	3	19,946	0.02%
2022/03/29	29.1	70.19	16	70.31	70.00	13.1	20,416	0.06%
2022/03/28	27.1	68.77	24	69.54	70.50	3.1	20,327	0.02%
2022/03/25	18.1	72.24	12	72.78	71.10	6.1	20,092	0.03%
2022/03/24	18	76.72	2	76.95	76.30	16	19,374	0.08%
2022/03/23	13	78.78	9	78.81	79.00	4	19,064	0.02%
2022/03/22	1	76.80	5	76.92	77.20	-4	19,631	-0.02%
2022/03/21	6	76.15	3	76.57	75.80	3	19,753	0.02%
2022/03/18	5	74.66	10	74.51	75.30	-5	20,122	-0.02%
2022/03/17	30	73.00	38	74.21	74.90	-8	20,327	-0.04%
2022/03/16	7	70.97	2	71.05	70.40	5	20,662	0.02%
2022/03/15	7	71.07	6	70.62	70.20	1	21,408	0.00%
2022/03/14	9	72.60	9	73.07	72.50	0	23,269	0.00%
2022/03/11	3	70.80	1	71.40	71.40	2	23,531	0.01%
2022/03/10	10	72.12	7	72.03	71.70	3	24,096	0.01%
2022/03/09	7	68.96	0.1	69.90	68.60	7	24,579	0.03%
2022/03/08	2.2	70.45	1	72.20	68.10	1.2	25,744	0.00%
2022/03/07	6.1	73.66	9	71.96	72.00	-2.9	27,870	-0.01%
2022/03/04	3	76.43	4	77.15	76.50	-1	30,560	0.00%
2022/03/03	2	77.45	2	77.70	77.40	0	32,162	0.00%
2022/03/02	2	75.90	5	75.86	76.30	-3	33,425	-0.01%
2022/03/01	3	73.37	2	74.55	75.20	1	35,505	0.00%
2022/02/25	12	72.15	2	72.20	72.40	10	37,159	0.03%
2022/02/24	3	73.50	2	72.90	71.50	1	37,706	0.00%
2022/02/23	1	75.10	3	75.47	75.80	-2	38,556	-0.01%
2022/02/22	3	74.80	1	74.60	74.90	2	38,753	0.01%
2022/02/21	2	77.70	0	0.00	77.30	2	38,827	0.01%
2022/02/18	3	76.87	3.1	77.86	78.30	-0.1	39,120	0.00%
2022/02/17	9.1	77.29	2	77.05	77.00	7.1	39,815	0.02%
2022/02/16	5	78.72	3	79.10	78.10	2	39,830	0.01%
2022/02/15	9	78.64	9	78.94	77.80	0	40,095	0.00%
2022/02/14	6	78.08	2	78.45	77.80	4	40,215	0.01%
2022/02/11	63	80.46	76.3	80.25	79.70	-13.3	40,771	-0.03%
2022/02/10	25.3	77.19	9	77.09	78.10	16.3	40,750	0.04%
2022/02/09	22	74.98	20	74.97	74.70	2	40,664	0.00%
2022/02/08	4	72.50	10	72.60	73.00	-6	41,039	-0.01%
2022/02/07	19	72.93	9	73.01	73.40	10	40,868	0.02%
2022/01/26	3	75.10	1	76.80	76.80	2	40,695	0.00%
2022/01/25	2	75.10	2	76.15	75.40	0	41,051	0.00%
2022/01/24	0	0.00	1	75.00	75.30	-1	41,508	0.00%
2022/01/21	3	74.53	0	0.00	73.10	3	41,929	0.01%
2022/01/20	4	77.08	4	76.73	77.60	0	41,885	0.00%
2022/01/19	5	77.22	8.1	77.50	77.10	-3.1	41,826	-0.01%
2022/01/18	5	78.82	9	79.49	78.60	-4	41,937	-0.01%
2022/01/17	32	79.43	18	79.68	79.30	14	41,950	0.03%
2022/01/14	8	76.81	1	77.80	78.10	7	42,033	0.02%
2022/01/13	6.1	80.23	7	79.67	79.60	-0.9	42,427	0.00%
2022/01/12	7	79.37	10	79.89	78.20	-3	42,420	-0.01%
2022/01/11	2	79.15	3	78.80	78.30	-1	42,167	0.00%
2022/01/10	4	79.90	3.2	78.45	80.00	0.8	42,243	0.00%
2022/01/07	7.9	79.15	5	80.56	78.50	2.9	42,337	0.01%
2022/01/06	1	81.40	2.2	82.23	82.90	-1.2	41,989	0.00%
2022/01/05	10	83.01	8	82.85	82.50	2	42,144	0.00%
2022/01/04	17	85.51	6	85.37	85.50	11	42,220	0.03%
2022/01/03	17.1	86.12	25.2	86.75	84.80	-8.1	42,114	-0.02%
2021/12/30	3.1	85.36	3	85.33	85.50	0.1	42,011	0.00%
2021/12/29	5	85.36	11	85.27	85.00	-6	42,044	-0.01%
2021/12/28	18.2	85.39	12	85.18	84.20	6.2	41,934	0.01%
2021/12/27	6	84.20	10	83.97	84.70	-4	41,756	-0.01%
2021/12/24	14	83.39	2	83.10	82.50	12	41,692	0.03%
2021/12/23	30	84.27	48	83.58	83.20	-18	41,679	-0.04%
2021/12/22	18	81.72	3	82.10	81.00	15	41,410	0.04%
2021/12/21	6	81.65	17	80.76	81.20	-11	41,428	-0.03%
2021/12/20	1	82.40	3	82.80	82.20	-2	41,361	0.00%
2021/12/17	5	82.66	50	82.44	82.40	-45	41,536	-0.11%
2021/12/16	95.4	85.09	58	85.36	84.50	37.4	41,773	0.09%
2021/12/15	3.4	81.35	4	81.85	81.80	-0.6	41,044	0.00%
2021/12/14	8.5	80.59	32.1	81.56	81.60	-23.6	41,013	-0.06%
2021/12/13	12.5	83.63	18	83.64	82.80	-5.5	40,747	-0.01%
2021/12/10	13	85.35	14	85.09	84.90	-1	40,474	0.00%
2021/12/09	44.1	86.99	17	85.84	84.60	27.1	39,901	0.07%
2021/12/08	71.8	87.63	81.3	87.80	88.40	-9.5	39,235	-0.02%
2021/12/07	15.1	83.14	43	83.72	84.30	-27.9	37,600	-0.07%
2021/12/06	51.7	84.01	41	83.79	83.30	10.7	37,365	0.03%
2021/12/03	26.7	86.03	17	86.05	86.50	9.7	37,287	0.03%
2021/12/02	43.2	86.23	53	86.62	85.40	-9.8	37,252	-0.03%
2021/12/01	40	85.60	52.3	86.32	86.70	-12.3	36,316	-0.03%
2021/11/30	122.6	85.47	72	86.03	81.80	50.6	34,565	0.15%	大買/
2021/11/29	12	79.03	22.1	81.20	84.90	-10.1	32,731	-0.03%
2021/11/26	45.1	77.74	17	77.96	77.20	28.1	31,324	0.09%
2021/11/25	38.2	77.21	42	77.10	79.70	-3.8	30,253	-0.01%
2021/11/24	19	75.78	48.1	76.24	76.40	-29.1	28,302	-0.10%
2021/11/23	39.1	70.09	22	70.31	69.50	17.1	27,223	0.06%
2021/11/22	22	70.72	45	70.19	71.20	-23	27,501	-0.08%
2021/11/19	8.2	68.19	11	68.15	67.30	-2.9	27,702	-0.01%
2021/11/18	10	67.96	3	67.63	67.70	7	27,758	0.03%
2021/11/17	26.1	68.57	14	68.98	68.90	12.1	27,904	0.04%
2021/11/16	12.1	69.19	30	69.54	68.20	-17.9	27,849	-0.06%
2021/11/15	17.1	67.79	10	68.03	67.40	7.1	27,355	0.03%
2021/11/12	22.1	67.18	12	67.40	66.80	10.1	27,411	0.04%
2021/11/11	13.1	68.80	24	69.55	68.60	-10.9	27,191	-0.04%
2021/11/10	66.1	69.45	104	69.77	69.60	-37.9	27,049	-0.14%	大賣/
2021/11/09	53	68.58	28	69.05	68.30	25	26,377	0.09%
2021/11/08	28	67.90	19	68.24	66.60	9	25,834	0.03%
2021/11/05	6	66.80	14	67.90	66.30	-8	25,599	-0.03%
2021/11/04	19	64.91	5	65.00	64.70	14	25,211	0.06%
2021/11/03	13	64.16	6	64.38	64.10	7	25,388	0.03%
2021/11/02	13	66.89	17	67.35	65.50	-4	25,396	-0.02%
2021/11/01	32.1	67.23	56	67.23	68.00	-23.9	25,138	-0.10%
2021/10/29	41.2	64.18	41	64.86	64.20	0.2	24,825	0.00%
2021/10/28	8	62.85	47	62.92	61.60	-39	24,286	-0.16%
2021/10/27	13.6	61.55	2	61.60	62.10	11.6	24,335	0.05%
2021/10/26	11	61.87	6	62.00	61.20	5	24,811	0.02%
2021/10/25	2.5	61.14	6.8	61.49	61.60	-4.3	25,087	-0.02%
2021/10/22	45.5	61.66	35.1	61.56	62.00	10.4	25,756	0.04%
2021/10/21	41.1	61.91	55	61.56	60.50	-13.9	26,940	-0.05%
2021/10/20	17.8	58.37	4.2	58.74	58.30	13.6	27,151	0.05%
2021/10/19	1	57.50	0	0.00	57.10	1	27,572	0.00%
2021/10/18	3	56.87	1	58.10	56.80	2	28,329	0.01%
2021/10/15	10	58.10	1	58.00	58.80	9	28,865	0.03%
2021/10/14	3	55.23	2	54.70	55.10	1	29,007	0.00%
2021/10/13	3	56.27	3	56.40	54.90	0	29,386	0.00%
2021/10/12	3	58.87	4	58.73	57.70	-1	29,393	0.00%
2021/10/08	5	61.16	0	0.00	61.30	5	29,452	0.02%
2021/10/07	2	61.70	2	61.95	62.10	0	29,875	0.00%
2021/10/06	3	58.83	2	60.00	58.50	1	31,380	0.00%
2021/10/05	6	59.20	12	57.26	60.40	-6	32,249	-0.02%
2021/10/04	2.1	59.21	1	61.30	58.20	1.1	32,428	0.00%
2021/10/01	1	62.20	0	0.00	60.50	1	33,205	0.00%
2021/09/30	11	63.35	4	62.40	63.60	7	34,625	0.02%
2021/09/29	22	63.68	2	63.00	63.20	20	34,630	0.06%
2021/09/27	2	68.70	0	0.00	68.10	2	34,805	0.01%
2021/09/24	5	69.90	5	69.76	69.00	0	35,209	0.00%
2021/09/23	20	70.26	9	70.16	69.60	11	35,387	0.03%
2021/09/22	6	69.13	13	69.38	69.30	-7	35,842	-0.02%
2021/09/17	13	68.35	14	68.96	69.40	-1	36,073	0.00%
2021/09/16	15	68.75	20	68.80	69.00	-5	36,748	-0.01%
2021/09/15	1	67.10	1	67.40	67.10	0	37,667	0.00%
2021/09/14	0	0.00	5	68.50	68.10	-5	39,322	-0.01%
2021/09/13	24	68.80	15	68.87	68.30	9	40,604	0.02%
2021/09/10	13	67.69	12	68.68	69.30	1	41,229	0.00%
2021/09/09	17	66.36	21	66.74	67.00	-4	43,160	-0.01%
2021/09/08	10	66.00	9	66.19	65.00	1	43,523	0.00%
2021/09/07	22	69.81	9	71.41	68.60	13	43,238	0.03%
2021/09/06	22	70.73	17	71.25	70.60	5	42,950	0.01%
2021/09/03	17	70.46	39	71.12	72.00	-22	42,853	-0.05%
2021/09/02	54	70.96	43	72.27	68.80	11	43,072	0.03%
2021/09/01	7	69.89	3	70.17	70.70	4	42,978	0.01%
2021/08/31	27	69.84	32	70.23	70.40	-5	43,744	-0.01%
2021/08/30	8	69.18	1	69.80	69.60	7	43,580	0.02%
2021/08/27	33	69.98	15	68.99	68.70	18	43,718	0.04%
2021/08/26	10	69.58	44	69.60	70.20	-34	43,464	-0.08%
2021/08/25	73	69.37	88	68.53	68.70	-15	42,798	-0.04%
2021/08/24	18	66.02	12	65.14	64.60	6	41,825	0.01%
2021/08/23	5	64.70	8	64.30	64.90	-3	41,991	-0.01%
2021/08/20	27	61.63	27	62.40	62.00	0	42,002	0.00%
2021/08/19	4	60.58	17	61.26	60.00	-13	42,029	-0.03%
2021/08/18	6	59.03	2	57.95	60.30	4	42,809	0.01%
2021/08/17	1	59.90	5.2	57.56	56.00	-4.2	42,930	-0.01%
2021/08/16	8	59.63	4	60.08	59.20	4	42,830	0.01%
2021/08/13	3	62.77	0	0.00	59.80	3	42,736	0.01%
2021/08/12	15	62.34	11	63.00	63.00	4	42,761	0.01%
2021/08/11	9	62.41	14	62.63	63.00	-5	42,854	-0.01%
2021/08/10	12	64.02	6	63.62	62.70	6	42,903	0.01%
2021/08/09	2	68.15	1	68.90	65.50	1	43,104	0.00%
2021/08/06	14	69.94	5	70.28	69.30	9	43,250	0.02%
2021/08/05	2	70.70	16.1	71.76	71.60	-14.1	43,441	-0.03%
2021/08/04	14	70.84	13	70.98	69.70	1	43,842	0.00%
2021/08/03	12	69.91	6.2	69.21	69.00	5.8	43,935	0.01%
2021/08/02	1	70.50	2	68.85	68.70	-1	44,212	0.00%
2021/07/30	29	71.89	25	72.31	69.80	4	44,358	0.01%
2021/07/29	17	68.72	21	69.27	71.80	-4	44,148	-0.01%
2021/07/28	40.1	67.71	36	69.63	67.60	4.1	44,340	0.01%
2021/07/27	71	72.99	16	73.77	71.70	55	44,608	0.12%
2021/07/26	15	69.57	43	69.75	71.20	-28	43,726	-0.06%
2021/07/23	32.2	69.32	10	69.36	67.90	22.2	43,313	0.05%
2021/07/22	31	69.21	51.3	69.39	69.30	-20.3	43,250	-0.05%
2021/07/21	33	66.96	51.2	67.35	66.40	-18.2	43,084	-0.04%
2021/07/20	33.3	66.30	23	66.34	65.10	10.3	44,059	0.02%
2021/07/19	20	66.83	36	67.30	67.10	-16	45,994	-0.03%
2021/07/16	9	65.41	6	64.78	65.10	3	47,289	0.01%
2021/07/15	16.2	65.40	9	65.34	65.50	7.2	50,274	0.01%
2021/07/14	27	67.18	19	67.11	66.50	8	51,027	0.02%
2021/07/13	69	69.31	73	68.76	67.10	-4	50,995	-0.01%
2021/07/12	58	66.61	51	66.23	67.70	7	49,305	0.01%
2021/07/09	3	63.87	13	64.33	63.90	-10	48,631	-0.02%
2021/07/08	27.4	64.72	13	64.87	64.20	14.4	49,415	0.03%
2021/07/07	25	63.82	57.7	64.64	65.70	-32.7	49,823	-0.07%
2021/07/06	3	60.73	6	61.18	60.70	-3	49,067	-0.01%
2021/07/05	39	62.21	34	62.33	62.00	5	50,883	0.01%
2021/07/02	14	60.16	17	60.76	61.30	-3	51,926	-0.01%
2021/07/01	19	59.11	20	59.26	58.80	-1	52,148	0.00%
2021/06/30	27.7	62.14	7	61.69	61.10	20.7	51,772	0.04%
2021/06/29	50	62.57	77	63.01	62.00	-27	51,477	-0.05%
2021/06/28	51.5	61.32	33	61.22	61.00	18.5	50,641	0.04%
2021/06/25	16.3	61.77	18	62.21	60.90	-1.7	50,287	0.00%
2021/06/24	48	63.06	67	63.43	62.80	-19	49,465	-0.04%
2021/06/23	70	62.87	82	61.98	64.50	-12	48,366	-0.02%
2021/06/22	64	60.79	94	60.41	59.60	-30	46,598	-0.06%
2021/06/21	18	58.56	66	58.57	59.20	-48	45,198	-0.11%
2021/06/18	79	59.08	51	59.49	58.00	28	44,400	0.06%
2021/06/17	5	55.30	31	55.15	56.50	-26	42,212	-0.06%
2021/06/16	9	54.07	34	54.67	53.20	-25	41,615	-0.06%
2021/06/15	19	54.04	9	54.47	54.50	10	41,494	0.02%
2021/06/11	33	54.45	40	54.69	53.70	-7	41,405	-0.02%
2021/06/10	91	55.49	55	56.26	55.10	36	41,386	0.09%
2021/06/09	41	54.66	23	55.04	54.50	18	40,538	0.04%
2021/06/08	10	53.96	26	54.62	53.40	-16	39,603	-0.04%
2021/06/07	2	49.50	2	51.40	52.30	0	38,610	0.00%
2021/06/04	8	52.66	5	52.96	51.50	3	38,533	0.01%
2021/06/03	8	52.16	12	51.95	52.70	-4	38,248	-0.01%
2021/06/02	6	51.10	7	51.76	50.70	-1	37,984	0.00%
2021/06/01	10	51.49	2	51.80	51.60	8	37,889	0.02%
2021/05/28	8	50.93	5	51.22	50.80	3	37,541	0.01%
2021/05/27	19	50.36	13	50.15	50.00	6	37,595	0.02%
2021/05/26	25	50.54	21	50.91	49.65	4	38,069	0.01%
2021/05/25	0	0.00	7	47.69	49.35	-7	37,991	-0.02%
2021/05/24	1	43.50	1	44.70	44.90	0	37,818	0.00%
2021/05/21	5	43.80	16	43.64	44.10	-11	37,958	-0.03%
2021/05/20	10	43.86	2	45.10	42.90	8	38,330	0.02%
2021/05/19	9	44.22	7	44.66	45.55	2	38,318	0.01%
2021/05/18	12	44.26	15	44.29	45.15	-3	38,251	-0.01%
2021/05/17	24	41.76	29	41.88	41.35	-5	38,136	-0.01%
2021/05/14	11	45.25	12	46.39	44.45	-1	37,652	0.00%
2021/05/13	18	45.37	17	45.76	46.10	1	37,223	0.00%
2021/05/12	25	47.10	25	46.07	45.20	0	36,716	0.00%
2021/05/11	11	49.11	19	48.97	48.10	-8	35,969	-0.02%
2021/05/10	16	52.49	5	51.80	51.50	11	35,516	0.03%
2021/05/07	12	53.00	17.2	53.15	54.70	-5.2	35,156	-0.01%
2021/05/06	13	52.16	4	52.63	51.20	9	34,824	0.03%
2021/05/05	49	54.59	6.5	53.45	51.80	42.5	34,990	0.12%
2021/05/04	15	53.94	35	53.29	55.20	-20	34,372	-0.06%
2021/05/03	60.2	57.77	37	56.91	54.90	23.2	33,362	0.07%
2021/04/29	5	57.28	16	57.54	58.00	-11	32,885	-0.03%
2021/04/28	25	57.06	17	57.12	56.90	8	32,626	0.02%
2021/04/27	23	56.53	26	56.73	56.10	-3	32,409	-0.01%
2021/04/26	64	59.84	60	59.90	58.80	4	31,778	0.01%
2021/04/23	89	56.77	85	57.28	58.30	4	30,344	0.01%
2021/04/22	46	56.86	32	56.85	53.00	14	29,151	0.05%
2021/04/21	87.5	56.40	66	57.17	56.40	21.5	27,746	0.08%
2021/04/20	27	50.47	69	51.62	52.90	-42	24,892	-0.17%
2021/04/19	15	47.58	15	47.51	48.15	0	23,884	0.00%
2021/04/16	12	46.24	9	46.52	46.15	3	23,470	0.01%
2021/04/15	21	46.27	18	46.23	46.50	3	23,342	0.01%
2021/04/14	40	47.14	57	46.65	46.55	-17	23,124	-0.07%
2021/04/13	66	50.12	40	49.31	48.20	26	22,165	0.12%
2021/04/12	52	49.56	35	49.75	48.60	17	20,842	0.08%
2021/04/09	35	48.74	71	48.82	48.55	-36	20,153	-0.18%
2021/04/08	28	46.11	91.7	46.39	48.00	-63.7	18,280	-0.35%
2021/04/07	13	43.38	31	43.45	43.65	-18	17,193	-0.10%
2021/04/06	15	42.22	3	42.33	42.45	12	17,560	0.07%
2021/04/01	17	42.08	13.8	41.67	41.75	3.2	17,712	0.02%
2021/03/31	4	41.66	2	42.10	42.20	2	17,669	0.01%
2021/03/30	2	41.35	1	41.25	41.25	1	17,764	0.01%
2021/03/29	2	41.38	5	41.42	41.60	-3	18,033	-0.02%
2021/03/25	2	41.05	0	0.00	41.05	2	18,873	0.01%
2021/03/24	1.1	41.25	3.8	40.96	41.00	-2.7	19,006	-0.01%
2021/03/23	2.1	41.80	6	41.22	41.15	-3.9	19,321	-0.02%
2021/03/22	4	41.75	1	42.00	41.60	3	19,501	0.02%
2021/03/19	4.3	41.50	4	41.45	41.55	0.3	19,841	0.00%
2021/03/18	9	42.54	5	42.40	42.20	4	20,037	0.02%
2021/03/17	17	43.05	6	43.03	43.00	11	20,750	0.05%
2021/03/16	4	42.79	11	42.75	43.30	-7	21,165	-0.03%
2021/03/15	12	41.33	5	41.49	41.55	7	23,087	0.03%
2021/03/12	7	41.05	0	0.00	41.25	7	24,180	0.03%
2021/03/11	18	40.74	0	0.00	41.15	18	25,079	0.07%
2021/03/10	9	40.64	1	40.60	40.30	8	27,227	0.03%
2021/03/09	4	40.69	0	40.85	40.80	4	28,202	0.01%
2021/03/08	2	41.58	3	41.25	41.60	-1	28,620	0.00%
2021/03/05	7	41.34	8	41.28	40.85	-1	29,173	0.00%
2021/03/04	4	42.80	4	42.30	42.00	0	29,757	0.00%
2021/03/03	26	42.28	26	42.45	42.45	0	29,771	0.00%
2021/03/02	12	44.78	6.1	45.25	43.20	5.9	29,757	0.02%
2021/02/26	51	45.43	31	45.41	44.80	20	29,441	0.07%
2021/02/25	28	45.57	55	45.36	46.50	-27	28,947	-0.09%
2021/02/24	4	43.54	5	44.10	42.90	-1	28,334	0.00%
2021/02/23	8	43.82	23	44.03	43.40	-15	28,170	-0.05%
2021/02/22	13	43.63	30	43.79	43.50	-17	27,996	-0.06%
2021/02/19	10	42.71	8	43.09	43.25	2	27,507	0.01%
2021/02/18	54	41.79	45	42.16	42.45	9	27,405	0.03%
2021/02/17	1	41.15	7	40.93	40.90	-6	27,170	-0.02%
2021/02/05	0	0.00	8	38.96	38.65	-8	26,937	-0.03%
2021/02/04	2	39.00	3	39.05	38.95	-1	26,891	0.00%
2021/02/03	10	40.21	1	39.95	39.40	9	26,883	0.03%
2021/02/02	0	0.00	2	39.80	39.70	-2	26,830	-0.01%
2021/02/01	3	39.03	1	39.10	39.00	2	26,794	0.01%
2021/01/29	11	40.62	10	39.90	40.00	1	26,700	0.00%
2021/01/28	35	41.02	28	40.84	41.00	7	26,567	0.03%
2021/01/27	31	41.72	14	41.79	41.45	17	26,466	0.06%
2021/01/26	2	40.45	8	39.90	40.20	-6	25,920	-0.02%
2021/01/25	10	40.11	2	40.25	40.40	8	25,874	0.03%
2021/01/22	3	39.85	8	40.07	40.45	-5	25,767	-0.02%
2021/01/21	10	39.44	64	40.10	38.35	-54	25,526	-0.21%
2021/01/20	51	41.43	11	41.19	39.20	40	25,271	0.16%
2021/01/19	47	43.36	76	43.20	42.95	-29	24,844	-0.12%
2021/01/18	19	43.71	0	0.00	43.45	19	24,675	0.08%
2021/01/15	229	44.81	194	44.01	43.85	35	24,390	0.14%	大買/大賣/
2021/01/14	35	43.49	31	43.55	43.35	4	23,214	0.02%
2021/01/13	21	43.00	14	43.15	43.20	7	22,781	0.03%
2021/01/12	1	42.60	0	0.00	41.90	1	22,334	0.00%
2021/01/11	5	42.25	7	42.79	42.95	-2	22,159	-0.01%
2021/01/08	2	41.80	6	42.57	42.00	-4	22,102	-0.02%
2021/01/07	4	42.39	2	42.85	42.00	2	22,321	0.01%
2021/01/06	2	41.80	5	42.34	41.55	-3	22,178	-0.01%
2021/01/05	1	42.05	44	42.28	42.25	-43	21,936	-0.20%
2021/01/04	7	42.24	10	42.22	41.80	-3	21,825	-0.01%
2020/12/31	0	0.00	6	43.32	42.80	-6	21,588	-0.03%
2020/12/30	10	43.86	14	44.08	43.65	-4	21,398	-0.02%
2020/12/29	40	43.95	23	44.17	43.90	17	21,047	0.08%
2020/12/28	46	41.26	11	42.34	42.65	35	20,134	0.17%
2020/12/25	9	42.06	1	41.80	41.70	8	19,751	0.04%
2020/12/24	25	42.55	8	42.39	42.20	17	19,574	0.09%
2020/12/23	15	42.56	17	42.66	42.60	-2	19,383	-0.01%
2020/12/22	45	43.01	61	42.88	41.80	-16	19,094	-0.08%
2020/12/21	3	40.92	3	40.77	41.50	0	18,269	0.00%
2020/12/18	8	41.08	6	41.35	41.10	2	18,105	0.01%
2020/12/17	10	41.24	17	41.66	41.10	-7	17,956	-0.04%
2020/12/16	14	42.51	4	42.55	42.50	10	17,643	0.06%
2020/12/15	18	42.89	38	42.56	41.60	-20	17,424	-0.11%
2020/12/14	36	43.89	35	43.88	43.40	1	17,103	0.01%
2020/12/11	31	44.59	33	43.82	44.25	-2	16,861	-0.01%
2020/12/10	24	44.65	25	44.95	44.05	-1	15,993	-0.01%
2020/12/09	51	46.60	37	46.88	45.70	14	15,207	0.09%
2020/12/08	48	45.04	16	44.84	45.70	32	13,020	0.25%
2020/12/07	60	43.71	54	43.82	43.05	6	11,934	0.05%
2020/12/04	107	42.99	67	43.49	44.30	40	11,044	0.36%	大買/
2020/12/03	4	42.21	58.4	42.23	42.55	-54.4	8,896	-0.61%
2020/12/02	33	38.95	38	38.91	38.70	-5	8,094	-0.06%
2020/12/01	25	38.74	34	38.98	38.70	-9	7,662	-0.12%
2020/11/30	77	38.88	75	38.25	37.75	2	7,067	0.03%
2020/11/27	7	36.12	5	36.10	36.20	2	6,504	0.03%
2020/11/26	6	36.03	23	35.97	36.25	-17	6,560	-0.26%
2020/11/25	6	35.51	13	35.22	35.25	-7	6,471	-0.11%
2020/11/24	31	35.79	48	35.86	35.40	-17	6,440	-0.26%
2020/11/23	6	35.58	50	35.46	35.95	-44	6,216	-0.71%
2020/11/20	25	34.27	3	34.17	34.35	22	5,793	0.38%
2020/11/19	29	34.13	8	34.01	33.85	21	5,733	0.37%
2020/11/18	1	33.35	0	0.00	33.40	1	5,645	0.02%
2020/11/17	5	33.85	4	33.88	33.50	1	5,675	0.02%
2020/11/12	2	32.60	2	32.75	32.55	0	6,027	0.00%
2020/11/11	0	0.00	5	33.00	32.85	-5	6,233	-0.08%
2020/11/10	0	0.00	2	32.55	32.55	-2	6,234	-0.03%
2020/11/09	10	32.60	1	32.60	32.55	9	6,280	0.14%
2020/11/06	4	32.70	2	33.10	32.40	2	6,308	0.03%
2020/11/05	1	32.70	0	0.00	32.70	1	6,374	0.02%
2020/11/04	0	0.00	3	32.72	32.60	-3	6,454	-0.05%
2020/11/03	13	32.75	0	0.00	32.90	13	6,647	0.20%
2020/11/02	2	32.55	0	0.00	32.50	2	6,846	0.03%
2020/10/30	1	31.75	0	0.00	31.65	1	6,946	0.01%
2020/10/29	29	31.77	27	32.01	32.35	2	7,069	0.03%
2020/10/28	3	33.22	0	0.00	32.85	3	7,182	0.04%
2020/10/27	1	33.40	1	33.25	33.40	0	7,980	0.00%
2020/10/23	3	34.05	0	0.00	33.90	3	8,170	0.04%
2020/10/22	12	34.63	0	0.00	34.20	12	8,650	0.14%
2020/10/21	2	34.35	0	0.00	34.00	2	8,799	0.02%
2020/10/20	0	0.00	1	34.35	34.10	-1	8,904	-0.01%
2020/10/19	2	34.58	0	0.00	34.50	2	8,956	0.02%
2020/10/16	1	35.15	3	35.08	34.50	-2	8,991	-0.02%
2020/10/15	30	35.79	15	35.27	35.60	15	8,927	0.17%
2020/10/14	1	33.60	1	34.20	34.25	0	8,613	0.00%
2020/10/13	1	33.40	1	33.35	33.45	0	8,718	0.00%
2020/10/07	1	34.25	0	0.00	34.40	1	9,079	0.01%
2020/10/06	4	34.30	0	0.00	34.25	4	9,169	0.04%
2020/10/05	2	34.25	0	0.00	34.10	2	9,303	0.02%
2020/09/30	0	0.00	3	34.10	34.15	-3	9,459	-0.03%
2020/09/29	3	33.90	2	33.75	33.75	1	9,617	0.01%
2020/09/28	1	34.30	0	0.00	33.90	1	9,959	0.01%
2020/09/25	0	0.00	5	33.24	33.25	-5	10,610	-0.05%
2020/09/23	0	0.00	8	34.55	34.55	-8	11,120	-0.07%
2020/09/18	4	35.95	1	35.75	35.75	3	11,133	0.03%
2020/09/17	1	35.75	10	35.95	36.10	-9	11,111	-0.08%
2020/09/16	1	35.70	8	35.72	35.45	-7	10,976	-0.06%
2020/09/15	1	35.35	2	35.35	35.30	-1	10,937	-0.01%
2020/09/14	0	0.00	1	35.10	35.10	-1	11,011	-0.01%
2020/09/10	2	36.18	1	35.60	35.45	1	11,042	0.01%
2020/09/09	10	35.80	0	0.00	35.90	10	11,088	0.09%
2020/09/08	1	35.05	6	35.53	35.25	-5	11,062	-0.05%
2020/09/07	8	36.39	4	36.78	35.50	4	11,222	0.04%
2020/09/04	2	34.70	4	35.68	36.00	-2	10,950	-0.02%
2020/09/03	6	35.72	7	36.00	35.35	-1	10,853	-0.01%
2020/09/02	18	35.49	15	35.76	35.60	3	10,878	0.03%
2020/09/01	15	35.08	1	34.90	34.85	14	11,131	0.13%
2020/08/31	2	34.48	6	34.77	34.80	-4	10,967	-0.04%
2020/08/28	5	34.37	0	0.00	34.40	5	10,840	0.05%
2020/08/27	31	34.20	38	34.49	35.15	-7	10,857	-0.06%
2020/08/26	2	33.95	2	33.90	33.90	0	10,986	0.00%
2020/08/25	5	33.60	0	0.00	33.60	5	11,005	0.05%
2020/08/24	0	0.00	1	33.35	33.45	-1	11,001	-0.01%
2020/08/21	4	33.58	1	33.90	33.65	3	11,014	0.03%
2020/08/20	4	33.29	69	32.97	33.00	-65	11,012	-0.59%
2020/08/19	2	36.18	0	0.00	35.65	2	10,851	0.02%
2020/08/18	3	36.95	1	36.65	36.45	2	10,844	0.02%
2020/08/17	3	36.93	14	36.41	36.85	-11	10,705	-0.10%
2020/08/14	0	0.00	1.1	35.21	35.40	-1.1	10,541	-0.01%
2020/08/13	2	35.30	3	35.32	35.20	-1	10,583	-0.01%
2020/08/12	12	35.51	91	35.42	35.55	-79	10,578	-0.75%
2020/08/11	3	35.32	5	35.82	35.40	-2	10,619	-0.02%
2020/08/10	1	35.25	18	35.32	35.20	-17	10,633	-0.16%
2020/08/07	26	36.53	5	36.09	35.75	21	10,730	0.20%
2020/08/06	100	37.22	58	37.21	37.45	42	10,749	0.39%
2020/08/05	16	37.18	12	37.37	36.90	4	10,688	0.04%
2020/08/04	20	37.08	12	37.13	37.10	8	10,597	0.08%
2020/08/03	14	36.91	35	36.76	36.85	-21	10,564	-0.20%
2020/07/31	67	37.24	37	37.12	37.15	30	10,441	0.29%
2020/07/30	5	35.95	64	35.99	36.35	-59	9,654	-0.61%
2020/07/29	3	35.67	0	0.00	35.50	3	9,631	0.03%
2020/07/28	60	36.45	30	35.86	35.65	30	9,736	0.31%
2020/07/27	2	34.65	4	35.30	35.25	-2	9,497	-0.02%
2020/07/24	5	35.25	1	35.00	34.25	4	9,370	0.04%
2020/07/23	0	0.00	1	35.40	34.85	-1	9,367	-0.01%
2020/07/22	1	35.00	0	0.00	35.05	1	9,487	0.01%
2020/07/21	0	0.00	4	34.93	34.85	-4	9,454	-0.04%
2020/07/20	2	34.45	2	34.55	34.50	0	9,423	0.00%
2020/07/17	8	34.78	28	34.73	34.85	-20	9,443	-0.21%
2020/07/16	16	35.06	59	35.13	35.60	-43	9,483	-0.45%
2020/07/15	11	34.19	8	33.88	34.20	3	9,227	0.03%
2020/07/14	43	33.65	1	33.55	33.50	42	9,231	0.45%
2020/07/13	2	34.35	1	34.35	34.30	1	9,247	0.01%
2020/07/10	11	35.72	55	35.56	35.55	-44	9,270	-0.47%
2020/07/09	14	36.95	3	36.73	36.70	11	9,162	0.12%
2020/07/08	60	37.53	2	37.25	37.20	58	9,011	0.64%
2020/07/07	32	37.41	46	37.65	37.00	-14	8,909	-0.16%
2020/07/06	38	38.79	8	38.71	38.55	30	8,697	0.34%
2020/07/03	27	35.52	43	35.35	36.45	-16	8,188	-0.20%
2020/07/02	1	34.00	0	0.00	34.20	1	7,697	0.01%
2020/07/01	1	34.05	2.2	33.93	33.80	-1.2	7,699	-0.02%
2020/06/24	2	33.60	0	0.00	33.30	2	7,783	0.03%
2020/06/23	0	0.00	15	33.53	33.55	-15	7,879	-0.19%
2020/06/22	10	33.50	0	0.00	33.50	10	7,964	0.13%
2020/06/18	0	0.00	0.2	33.50	33.50	-0.2	8,038	0.00%
2020/06/17	2	33.60	0	0.00	33.75	2	8,047	0.02%
2020/06/16	16	33.91	19	34.18	33.95	-3	8,149	-0.04%
2020/06/15	15	33.67	14	33.50	33.30	1	8,200	0.01%
2020/06/12	28	33.62	9	33.74	34.15	19	8,265	0.23%
2020/06/11	5	32.89	0	0.00	32.75	5	8,149	0.06%
2020/06/10	1	33.55	0	0.00	33.70	1	8,183	0.01%
2020/06/09	4	34.23	3	34.25	33.90	1	8,370	0.01%
2020/06/08	22	34.83	22	35.31	34.85	0	8,405	0.00%
2020/06/05	6	33.96	0	0.00	33.90	6	8,023	0.07%
2020/06/03	4	34.18	1	34.10	34.15	3	8,189	0.04%
2020/06/02	6	34.40	27	34.58	34.55	-21	8,115	-0.26%
2020/06/01	0	0.00	2	33.40	33.60	-2	7,927	-0.03%
2020/05/29	5	33.02	0	0.00	32.75	5	7,968	0.06%
2020/05/27	4	33.43	0	0.00	33.20	4	8,364	0.05%
2020/05/26	2	33.53	10	34.01	33.50	-8	8,744	-0.09%
2020/05/25	8	32.68	7	33.16	33.70	1	8,973	0.01%
2020/05/22	7	33.32	0	0.00	32.60	7	8,967	0.08%
2020/05/21	0	0.00	8	33.74	33.65	-8	8,967	-0.09%
2020/05/20	0	0.00	57	33.68	33.55	-57	9,054	-0.63%
2020/05/19	1	32.85	4	33.14	33.20	-3	9,104	-0.03%
2020/05/18	5	32.98	0	0.00	32.40	5	9,309	0.05%
2020/05/15	5	34.03	7	34.38	33.45	-2	9,366	-0.02%
2020/05/14	0	0.00	8	34.36	33.70	-8	9,582	-0.08%
2020/05/13	35	34.24	25	34.23	34.40	10	9,598	0.10%
2020/05/12	27	33.46	18	33.62	33.40	9	9,448	0.10%
2020/05/11	8	33.04	0	0.00	33.05	8	9,464	0.08%
2020/05/08	9	33.15	7	33.33	32.70	2	9,395	0.02%
2020/05/07	3	32.60	1	32.85	32.70	2	9,277	0.02%
2020/05/06	7	32.54	1	32.40	32.35	6	9,233	0.06%
2020/05/05	7	32.86	0	0.00	32.55	7	9,207	0.08%
2020/05/04	13	32.24	12	32.60	32.85	1	9,141	0.01%
2020/04/30	2	32.30	16	32.07	32.70	-14	8,989	-0.16%
2020/04/29	5	30.92	33	31.03	30.90	-28	8,825	-0.32%
2020/04/28	17	31.28	2	31.40	30.95	15	8,819	0.17%
2020/04/27	24	30.33	8	30.51	30.70	16	8,850	0.18%
2020/04/24	4	29.38	1	29.45	29.40	3	8,714	0.03%
2020/04/23	2	29.30	0	0.00	29.30	2	8,710	0.02%
2020/04/22	0	0.00	33	28.47	29.05	-33	8,702	-0.38%
2020/04/21	35	29.51	5	29.29	28.75	30	8,808	0.34%
2020/04/20	2	29.05	14	29.15	29.00	-12	8,715	-0.14%
2020/04/17	5	29.21	16	29.03	28.80	-11	8,765	-0.13%
2020/04/16	56	28.81	35	29.15	29.10	21	8,703	0.24%
2020/04/15	33	29.07	7	29.08	29.05	26	8,664	0.30%
2020/04/14	4	28.66	3	28.68	28.65	1	8,655	0.01%
2020/04/13	2	28.20	0	0.00	28.00	2	8,677	0.02%
2020/04/10	1	28.50	4	28.19	28.30	-3	8,761	-0.03%
2020/04/09	9	28.90	57	28.71	28.45	-48	9,015	-0.53%
2020/04/08	68	27.81	32	27.97	28.90	36	9,001	0.40%
2020/04/07	2	27.25	4	27.29	27.30	-2	8,905	-0.02%
2020/04/06	13	26.23	6	26.42	26.60	7	9,145	0.08%
2020/04/01	4	26.00	3	26.07	26.15	1	9,526	0.01%
2020/03/31	3	25.95	5	25.80	25.95	-2	9,491	-0.02%
2020/03/30	3	25.27	3	24.73	25.70	0	9,638	0.00%
2020/03/27	6	26.16	8	26.07	25.60	-2	9,646	-0.02%
2020/03/26	9	25.90	5	25.78	26.05	4	9,570	0.04%
2020/03/25	10	25.52	9	26.05	26.00	1	9,519	0.01%
2020/03/24	3	23.92	2	24.05	23.90	1	9,452	0.01%
2020/03/23	6	23.00	0	0.00	22.60	6	9,873	0.06%
2020/03/20	15	24.30	6	23.92	24.30	9	10,014	0.09%
2020/03/19	12	22.95	4	23.03	22.55	8	10,038	0.08%
2020/03/18	14	25.65	12	25.12	25.05	2	10,011	0.02%
2020/03/17	8	25.43	9	25.55	25.05	-1	10,270	-0.01%
2020/03/16	7	27.54	2	27.35	26.45	5	10,196	0.05%
2020/03/13	21	27.27	14	27.60	27.90	7	10,206	0.07%
2020/03/12	5	29.92	9	30.33	30.20	-4	10,016	-0.04%
2020/03/11	3	32.63	1	33.05	32.40	2	10,010	0.02%
2020/03/10	3	32.20	14	32.50	33.05	-11	10,412	-0.11%
2020/03/09	5	33.68	2	34.00	33.00	3	10,701	0.03%
2020/03/06	8	34.76	0	0.00	34.75	8	10,583	0.08%
2020/03/05	0	0.00	9	35.29	35.20	-9	10,574	-0.09%
2020/03/04	2	34.80	2	35.40	34.85	0	10,516	0.00%
2020/03/03	13	35.77	12	35.24	35.15	1	10,472	0.01%
2020/03/02	10	35.45	9	35.61	35.50	1	10,424	0.01%
2020/02/27	11	35.80	4	35.39	34.15	7	10,167	0.07%
2020/02/26	9	35.16	12	35.75	36.00	-3	9,735	-0.03%
2020/02/25	0	0.00	3	34.52	35.15	-3	9,448	-0.03%
2020/02/21	2	34.80	2	35.20	35.40	0	9,348	0.00%
2020/02/20	0	0.00	9	35.41	35.00	-9	9,230	-0.10%
2020/02/19	6	35.13	8.1	35.40	35.30	-2.1	9,113	-0.02%
2020/02/18	4	34.92	1	34.65	34.65	3	8,882	0.03%
2020/02/17	25	34.98	36	34.82	34.65	-11	8,773	-0.13%
2020/02/14	32	34.14	20	34.15	34.00	12	8,475	0.14%
2020/02/13	1	33.60	0	0.00	33.50	1	8,308	0.01%
2020/02/12	19	33.30	20	33.49	33.60	-1	8,348	-0.01%
2020/02/11	0	0.00	2	32.00	32.20	-2	8,274	-0.02%
2020/02/07	4	32.10	15	32.04	31.85	-11	8,493	-0.13%
2020/02/06	10	32.25	0	0.00	32.40	10	8,669	0.12%
2020/02/05	6	32.17	2	32.65	31.80	4	8,800	0.05%
2020/02/04	3	31.72	0	0.00	32.10	3	8,800	0.03%
2020/02/03	2	29.75	4	30.10	31.20	-2	8,871	-0.02%
2020/01/31	1	31.70	5	32.42	32.50	-4	8,827	-0.05%
2020/01/30	8	32.56	3	32.98	32.25	5	9,107	0.05%
2020/01/20	0	0.00	4	35.78	35.80	-4	9,084	-0.04%
2020/01/16	4	35.51	0	0.00	35.45	4	9,526	0.04%
2020/01/15	51	35.50	6	35.97	35.55	45	9,835	0.46%
2020/01/14	3	35.22	1	35.45	35.40	2	9,947	0.02%
2020/01/13	0	0.00	1	34.45	35.15	-1	10,704	-0.01%
2020/01/10	2	34.15	0	0.00	34.15	2	11,060	0.02%
2020/01/08	1	34.05	8	34.38	34.00	-7	11,063	-0.06%
2020/01/07	3	35.20	4	34.90	34.80	-1	11,090	-0.01%
2020/01/06	6	35.43	0	0.00	35.20	6	11,228	0.05%
2020/01/03	8	37.47	21	37.00	36.25	-13	11,149	-0.12%
2020/01/02	2	36.63	2	37.20	36.90	0	10,906	0.00%
2019/12/31	5	36.45	3	36.52	36.35	2	10,825	0.02%
2019/12/30	6	37.44	1	37.45	37.10	5	10,750	0.05%
2019/12/27	1	37.20	11	36.96	37.30	-10	10,473	-0.10%
2019/12/26	2	35.90	10	36.10	35.80	-8	10,121	-0.08%
2019/12/25	2	36.53	6	36.33	36.10	-4	10,177	-0.04%
2019/12/23	4	35.93	7	36.13	36.10	-3	10,132	-0.03%
2019/12/20	3	35.93	5	36.00	35.90	-2	10,247	-0.02%
2019/12/19	5	35.90	6	35.93	35.90	-1	10,473	-0.01%
2019/12/18	97	36.76	16	36.86	36.30	81	10,454	0.77%
2019/12/17	63	36.14	67	36.28	36.60	-4	10,055	-0.04%
2019/12/16	15	36.11	3	36.33	36.05	12	10,068	0.12%
2019/12/13	8	35.54	5	35.70	35.60	3	9,918	0.03%
2019/12/12	7	36.12	11	36.32	35.50	-4	9,803	-0.04%
2019/12/11	1	35.50	0	0.00	35.50	1	9,404	0.01%
2019/12/10	2	35.13	6	35.78	35.75	-4	9,363	-0.04%
2019/12/09	12	35.58	0	0.00	35.30	12	9,240	0.13%
2019/12/06	7	35.40	4.3	35.48	35.55	2.7	9,233	0.03%
2019/12/05	22	35.42	22	35.68	35.25	0	9,090	0.00%
2019/12/04	14	34.24	36	34.48	34.85	-22	8,701	-0.25%
2019/12/03	0	0.00	3	33.10	33.10	-3	8,310	-0.04%
2019/12/02	0	0.00	1	32.65	33.05	-1	8,328	-0.01%
2019/11/28	0	0.00	2	33.80	33.80	-2	8,410	-0.02%
2019/11/27	0	0.00	9	33.84	34.10	-9	8,529	-0.11%
2019/11/26	0	0.00	2	33.20	33.35	-2	8,500	-0.02%
2019/11/25	0	0.00	2	33.15	33.05	-2	8,682	-0.02%
2019/11/22	1	33.00	0	0.00	33.05	1	8,719	0.01%
2019/11/21	6	33.12	0	0.00	33.25	6	8,766	0.07%
2019/11/20	14	33.28	5	33.15	33.15	9	8,779	0.10%
2019/11/19	0	0.00	2	33.53	33.60	-2	8,826	-0.02%
2019/11/18	0	0.00	2	33.33	33.35	-2	8,874	-0.02%
2019/11/15	6	33.07	1	33.05	33.00	5	8,970	0.06%
2019/11/14	5	32.88	4	32.84	33.00	1	9,074	0.01%
2019/11/13	3	33.37	0	0.00	33.25	3	9,090	0.03%
2019/11/12	5	33.65	2	33.70	33.60	3	9,106	0.03%
2019/11/11	7	33.10	31	33.36	33.00	-24	9,114	-0.26%
2019/11/08	9.1	34.42	2	34.25	34.30	7.1	9,043	0.08%
2019/11/07	0	0.00	19.3	35.30	35.05	-19.3	9,033	-0.21%
2019/11/06	3	36.13	22	36.33	35.75	-19	9,078	-0.21%
2019/11/05	36	36.22	15	36.18	36.00	21	8,993	0.23%
2019/11/04	3	35.97	7	35.99	35.80	-4	8,863	-0.05%
2019/11/01	0	0.00	2	35.40	35.70	-2	8,740	-0.02%
2019/10/31	1	35.40	0	0.00	35.05	1	8,780	0.01%
2019/10/30	3	35.77	3	35.80	35.80	0	8,690	0.00%
2019/10/29	2	35.95	8	36.37	36.05	-6	8,683	-0.07%
2019/10/28	7	35.61	7	35.63	35.60	0	8,555	0.00%
2019/10/25	8	36.16	35	36.68	35.50	-27	8,580	-0.31%
2019/10/24	46	36.60	13	36.59	36.70	33	8,427	0.39%
2019/10/23	13	36.53	7	36.44	36.35	6	8,296	0.07%
2019/10/22	7	36.04	24	36.30	36.15	-17	8,261	-0.21%
2019/10/21	43	36.20	46	36.25	36.30	-3	8,106	-0.04%
2019/10/18	16	34.20	9	34.48	34.80	7	7,458	0.09%
2019/10/16	2	33.30	0	0.00	33.20	2	7,345	0.03%
2019/10/15	3	33.97	1	34.30	33.40	2	7,326	0.03%
2019/10/14	1	33.75	6	34.08	33.75	-5	7,233	-0.07%
2019/10/09	1	32.65	1	32.95	32.70	0	7,081	0.00%
2019/10/08	1	32.80	2	33.25	32.90	-1	7,118	-0.01%
2019/10/07	1	33.50	1	33.45	33.45	0	7,175	0.00%
2019/10/04	2	34.40	1	34.20	33.85	1	7,280	0.01%
2019/10/03	5	33.95	1	34.05	34.10	4	7,323	0.05%
2019/10/02	4	33.79	2	33.95	33.90	2	7,419	0.03%
2019/09/27	1	33.75	1	34.10	33.65	0	7,471	0.00%
2019/09/26	5	34.33	2	34.63	34.10	3	7,535	0.04%
2019/09/25	21	34.33	11	34.33	34.50	10	7,686	0.13%
2019/09/24	13	34.35	10	34.50	34.15	3	7,755	0.04%
2019/09/20	2	33.60	2	33.43	33.45	0	7,554	0.00%
2019/09/19	6	33.26	2	33.58	33.50	4	7,653	0.05%
2019/09/17	0	0.00	3	32.60	32.50	-3	7,640	-0.04%
2019/09/12	2	32.48	5	32.36	32.20	-3	7,842	-0.04%
2019/09/11	3	32.05	0	0.00	31.90	3	7,914	0.04%
2019/09/10	2	31.80	0	0.00	31.90	2	8,037	0.02%
2019/09/09	0	0.00	13	32.69	32.35	-13	8,377	-0.16%
2019/09/06	0	0.00	1	33.20	32.90	-1	8,430	-0.01%
2019/09/04	1	32.70	8	32.80	32.85	-7	8,683	-0.08%
2019/09/03	6	32.75	0	0.00	32.50	6	8,754	0.07%
2019/09/02	0	0.00	2	32.70	32.70	-2	8,710	-0.02%
2019/08/30	6	32.82	2	32.58	32.10	4	8,713	0.05%
2019/08/29	2	32.10	4	32.25	32.30	-2	8,640	-0.02%
2019/08/28	7	32.44	4	32.53	32.55	3	8,568	0.04%
2019/08/27	4	31.83	0	0.00	31.40	4	8,406	0.05%
2019/08/26	6	31.56	3	31.63	31.50	3	8,466	0.04%
2019/08/23	0	0.00	21	32.40	32.40	-21	8,468	-0.25%
2019/08/22	25	32.84	0	0.00	32.40	25	8,490	0.29%
2019/08/21	13	32.87	1	32.85	32.70	12	8,500	0.14%
2019/08/20	1	33.00	17	33.14	32.90	-16	8,487	-0.19%
2019/08/19	2	33.43	27	33.51	33.40	-25	8,459	-0.30%
2019/08/16	10	32.17	4	32.65	32.50	6	8,412	0.07%
2019/08/15	11	31.88	0	0.00	31.85	11	8,490	0.13%
2019/08/14	5	32.79	10	32.90	32.50	-5	8,552	-0.06%
2019/08/13	26	32.79	1	32.80	32.50	25	8,640	0.29%
2019/08/12	2	32.40	31	32.47	32.45	-29	8,721	-0.33%
2019/08/08	3	32.93	3	32.95	32.85	0	8,736	0.00%
2019/08/07	1	33.55	2	33.45	33.20	-1	8,803	-0.01%
2019/08/06	1	33.00	1	33.50	34.15	0	8,983	0.00%
2019/08/05	6	34.75	0	0.00	33.85	6	9,305	0.06%
2019/08/02	4	34.91	6	34.50	34.55	-2	9,570	-0.02%
2019/08/01	1	35.75	3	36.00	35.75	-2	9,723	-0.02%
2019/07/31	3	35.60	8	35.97	36.20	-5	9,932	-0.05%
2019/07/30	5	35.69	31	36.54	35.60	-26	9,958	-0.26%
2019/07/29	24	37.47	18	37.18	37.05	6	9,899	0.06%
2019/07/26	4	37.10	1	37.00	37.00	3	9,916	0.03%
2019/07/25	8	36.86	25	36.60	36.90	-17	9,947	-0.17%
2019/07/24	27	37.03	6	37.06	36.80	21	10,024	0.21%
2019/07/22	4	36.55	49	36.66	36.50	-45	10,750	-0.42%
2019/07/19	47.8	35.61	17	35.91	36.05	30.8	11,077	0.28%
2019/07/18	14	35.11	20	35.50	34.50	-6	11,053	-0.05%
2019/07/17	0	0.00	9	35.72	35.65	-9	11,077	-0.08%
2019/07/16	0	0.00	4	36.10	35.90	-4	11,708	-0.03%
2019/07/15	6	35.75	0	0.00	35.70	6	11,875	0.05%
2019/07/12	11	35.74	13	35.58	35.40	-2	12,082	-0.02%
2019/07/11	19	35.75	5	35.70	35.60	14	12,129	0.12%
2019/07/10	1	37.60	8	37.58	37.60	-7	12,100	-0.06%
2019/07/09	24	37.71	33	37.62	37.40	-9	12,054	-0.07%
2019/07/08	45	38.02	14	38.13	38.05	31	12,117	0.26%
2019/07/05	0	0.00	10	37.45	37.80	-10	12,158	-0.08%
2019/07/04	3	37.72	13	37.38	37.55	-10	12,166	-0.08%
2019/07/03	23	36.85	21	37.06	36.90	2	12,483	0.02%
2019/07/02	25	37.15	3	37.27	37.10	22	12,517	0.18%
2019/07/01	3	36.15	27	35.99	36.45	-24	12,550	-0.19%
2019/06/28	1	35.10	0	0.00	35.35	1	12,808	0.01%
2019/06/27	22	35.05	10	35.03	35.15	12	13,119	0.09%
2019/06/26	1	34.50	2	34.53	34.70	-1	13,074	-0.01%
2019/06/25	3	35.50	0	0.00	35.30	3	13,030	0.02%
2019/06/24	0	0.00	8	35.58	36.00	-8	12,960	-0.06%
2019/06/21	6	35.30	0	0.00	35.05	6	12,923	0.05%
2019/06/20	2	35.98	9	36.02	35.70	-7	12,880	-0.05%
2019/06/19	4	35.40	7	35.58	35.55	-3	12,826	-0.02%
2019/06/18	7	35.44	0	0.00	35.05	7	12,825	0.05%
2019/06/17	4	35.49	10	35.84	35.50	-6	12,844	-0.05%
2019/06/14	4	34.68	1	34.65	34.40	3	12,517	0.02%
2019/06/13	2	34.20	0	0.00	34.25	2	12,543	0.02%
2019/06/12	24	34.73	25	34.89	34.60	-1	12,564	-0.01%
2019/06/11	2	33.83	3	33.87	34.05	-1	12,406	-0.01%
2019/06/04	1	33.30	1	33.70	33.50	0	12,606	0.00%
2019/06/03	2	32.95	0	0.00	33.25	2	12,833	0.02%
2019/05/31	0	0.00	2	33.60	33.50	-2	13,007	-0.02%
2019/05/30	5	32.85	1	33.05	33.15	4	13,059	0.03%
2019/05/29	1	32.35	0	0.00	32.30	1	13,289	0.01%
2019/05/28	6	32.96	0	0.00	32.95	6	13,695	0.04%
2019/05/27	2	33.15	3	33.00	32.90	-1	14,182	-0.01%
2019/05/24	0	0.00	2	33.65	33.05	-2	14,485	-0.01%
2019/05/23	2	33.13	0	0.00	33.30	2	14,617	0.01%
2019/05/22	2	34.68	1	34.40	33.90	1	14,824	0.01%
2019/05/21	0	0.00	7	33.16	33.90	-7	15,197	-0.05%
2019/05/20	1	33.55	5	33.05	33.05	-4	15,278	-0.03%
2019/05/17	6	34.00	7	34.26	33.80	-1	15,570	-0.01%
2019/05/16	7	34.24	2	34.90	33.80	5	15,910	0.03%
2019/05/15	6	35.13	8	35.00	34.90	-2	16,886	-0.01%
2019/05/14	10	34.26	12	34.16	35.25	-2	17,494	-0.01%
2019/05/13	29	34.54	20	35.03	33.80	9	17,719	0.05%
2019/05/10	28	37.10	11	37.15	36.60	17	17,580	0.10%
2019/05/09	9	37.63	18	37.51	37.25	-9	17,423	-0.05%
2019/05/08	17	38.92	3	38.90	38.90	14	17,313	0.08%
2019/05/07	2	38.58	11	38.49	38.40	-9	17,407	-0.05%
2019/05/06	6	38.34	12	38.45	38.15	-6	17,976	-0.03%
2019/05/03	8	39.34	3	39.55	39.35	5	17,943	0.03%
2019/05/02	1	38.90	17	38.90	38.90	-16	17,968	-0.09%
2019/04/30	21	38.92	2	38.65	39.05	19	18,100	0.10%
2019/04/29	18	39.39	36	40.03	38.55	-18	17,988	-0.10%
2019/04/26	19	40.62	34	40.84	41.15	-15	17,730	-0.08%
2019/04/25	14	40.48	22	40.58	40.55	-8	17,250	-0.05%
2019/04/24	20	39.75	15	39.81	39.40	5	16,889	0.03%
2019/04/23	5	39.15	6.1	39.14	39.00	-1.1	16,911	-0.01%
2019/04/22	49	40.33	20	40.87	39.25	29	17,008	0.17%
2019/04/19	3	38.47	3	38.43	39.00	0	16,563	0.00%
2019/04/18	3	38.40	19	38.58	37.85	-16	16,598	-0.10%
2019/04/17	7	38.39	0	0.00	38.25	7	16,622	0.04%
2019/04/16	0	0.00	6	37.78	38.05	-6	16,677	-0.04%
2019/04/15	4	37.55	6	37.60	37.30	-2	16,926	-0.01%
2019/04/12	6	37.57	7	37.63	37.25	-1	17,317	-0.01%
2019/04/11	10	38.71	2	38.13	38.10	8	17,415	0.05%
2019/04/10	16	39.12	1	39.20	39.35	15	17,356	0.09%
2019/04/09	16	40.01	20	40.08	39.60	-4	17,404	-0.02%
2019/04/08	3	39.47	3	39.77	39.30	0	17,317	0.00%
2019/04/03	18	39.35	7	39.42	39.20	11	17,378	0.06%
2019/04/02	18	39.24	13	39.18	39.45	5	17,400	0.03%
2019/04/01	19	38.04	17	37.96	37.90	2	17,263	0.01%
2019/03/29	0	0.00	9	36.61	36.90	-9	17,149	-0.05%
2019/03/28	11	37.18	3	36.65	36.55	8	17,823	0.04%
2019/03/27	6	36.82	1	36.80	36.80	5	18,695	0.03%
2019/03/26	2	37.13	2	37.18	36.90	0	19,704	0.00%
2019/03/25	0	0.00	5	36.51	36.70	-5	20,382	-0.02%
2019/03/22	10	37.23	4	37.50	37.10	6	20,597	0.03%
2019/03/21	7	36.94	5	37.47	36.75	2	20,876	0.01%
2019/03/20	8	37.01	11	37.07	37.10	-3	21,208	-0.01%
2019/03/19	2	36.53	2	36.65	36.45	0	21,697	0.00%
2019/03/18	0	0.00	5	36.35	36.25	-5	22,043	-0.02%
2019/03/15	0.9	36.70	1	36.70	36.70	-0.1	22,301	0.00%
2019/03/14	4	36.70	3	36.70	36.45	1	22,583	0.00%
2019/03/13	2	37.10	21	37.26	37.10	-19	23,091	-0.08%
2019/03/12	29	38.02	6	37.91	37.35	23	23,411	0.10%
2019/03/11	2	37.43	0	0.00	37.30	2	23,766	0.01%
2019/03/08	1	36.45	1	36.90	37.25	0	24,548	0.00%
2019/03/07	9	37.47	7	37.68	37.05	2	25,184	0.01%
2019/03/06	15	38.96	6	39.25	38.65	9	26,262	0.03%
2019/03/05	6	38.94	33	38.62	38.60	-27	27,112	-0.10%
2019/03/04	1	40.10	1.3	39.25	38.95	-0.3	28,054	0.00%
2019/02/27	56	39.05	15	39.22	39.50	41	28,110	0.15%
2019/02/26	24	38.84	24	39.13	38.60	0	28,202	0.00%
2019/02/25	6	37.68	6	37.68	37.80	0	28,383	0.00%
2019/02/22	9	39.36	6	39.06	38.75	3	29,437	0.01%
2019/02/21	5	38.89	6	39.06	39.40	-1	29,463	0.00%
2019/02/20	14	40.41	14	40.20	39.50	0	29,489	0.00%
2019/02/19	0	0.00	5	39.00	39.50	-5	29,660	-0.02%
2019/02/18	2	39.63	2	39.50	39.20	0	30,192	0.00%
2019/02/15	22	38.85	14	38.74	38.80	8	30,612	0.03%
2019/02/14	113	40.27	139	39.86	39.80	-26	30,775	-0.08%	大買/大賣/
2019/02/13	10	36.63	40	37.20	38.75	-30	30,306	-0.10%
2019/02/12	45	35.35	54	35.41	35.25	-9	30,182	-0.03%
2019/02/11	7	34.59	8	34.43	34.35	-1	31,029	0.00%
2019/01/30	2	34.10	0	0.00	33.40	2	31,892	0.01%
2019/01/29	0	0.00	1	33.55	33.40	-1	32,202	0.00%
2019/01/28	8	34.49	6	34.58	34.25	2	32,566	0.01%
2019/01/25	23	34.14	27	34.45	34.30	-4	33,389	-0.01%
2019/01/24	2	32.75	2	32.73	32.65	0	34,287	0.00%
2019/01/23	4	32.09	1	32.50	32.25	3	34,578	0.01%
2019/01/22	2	32.50	2	32.58	32.60	0	34,995	0.00%
2019/01/21	1	32.30	7	32.41	32.20	-6	35,430	-0.02%
2019/01/18	6	31.53	5	31.50	32.20	1	35,828	0.00%
2019/01/17	16	32.70	3	32.12	32.00	13	36,054	0.04%
2019/01/16	4	32.10	3	32.57	32.60	1	36,365	0.00%
2019/01/15	0	0.00	2	32.03	32.05	-2	36,476	-0.01%
2019/01/14	11	31.80	5	32.30	31.85	6	36,612	0.02%
2019/01/11	2	33.75	1	33.65	32.95	1	36,713	0.00%
2019/01/10	37	33.80	15	33.89	33.40	22	36,865	0.06%
2019/01/09	5	33.33	3	34.10	33.40	2	37,074	0.01%
2019/01/08	5	33.34	4	33.33	33.35	1	37,626	0.00%
2019/01/07	3	33.17	3	33.37	33.55	0	37,762	0.00%
2019/01/04	5	30.63	6	31.19	31.50	-1	38,001	0.00%
2019/01/03	11	32.80	5	32.35	32.00	6	37,814	0.02%
2019/01/02	2	33.83	1	33.50	33.50	1	38,184	0.00%
2018/12/28	1	33.60	2	33.40	33.50	-1	38,634	0.00%
2018/12/27	1	33.80	2	34.08	33.50	-1	39,107	0.00%
2018/12/26	1	33.85	3	33.00	32.50	-2	39,032	-0.01%
2018/12/25	7	33.07	2	33.13	33.40	5	39,341	0.01%
2018/12/24	0	0.00	10	34.05	34.40	-10	39,312	-0.03%
2018/12/22	1	34.30	2	34.63	34.65	-1	39,298	0.00%
2018/12/21	17	34.26	16	34.46	35.45	1	39,507	0.00%
2018/12/20	7	34.01	11	33.96	33.60	-4	39,119	-0.01%
2018/12/19	24	36.14	10	36.75	35.20	14	38,481	0.04%
2018/12/18	15	39.49	14	38.71	37.60	1	38,498	0.00%
2018/12/17	2	40.43	7	40.66	40.50	-5	38,648	-0.01%
2018/12/14	13	41.27	30	41.37	40.70	-17	38,836	-0.04%
2018/12/13	7	42.24	4	42.03	42.30	3	38,818	0.01%
2018/12/12	43	41.92	14	41.94	41.85	29	38,745	0.07%
2018/12/11	20	41.72	14	41.49	40.55	6	38,901	0.02%
2018/12/10	8	40.33	17	40.58	41.45	-9	39,090	-0.02%
2018/12/07	74	40.83	66	40.60	40.90	8	39,058	0.02%
2018/12/06	78	40.32	89	40.81	40.15	-11	39,164	-0.03%
2018/12/05	7	41.91	29	41.76	41.90	-22	39,076	-0.06%
2018/12/04	19	43.41	23	43.75	43.20	-4	39,419	-0.01%
2018/12/03	59	44.61	72	44.81	44.20	-13	39,430	-0.03%
2018/11/30	31	42.73	21	42.53	43.20	10	38,819	0.03%
2018/11/29	25	41.88	36	41.50	42.50	-11	38,225	-0.03%
2018/11/28	82	40.15	95	40.31	39.85	-13	37,146	-0.03%
2018/11/27	144	39.45	109	39.62	39.40	35	36,504	0.10%	大買/大賣/
2018/11/26	61	37.91	64	38.24	38.20	-3	35,653	-0.01%
2018/11/23	8	38.15	7	38.95	37.35	1	35,760	0.00%
2018/11/22	33	38.53	19	38.97	38.15	14	35,578	0.04%
2018/11/21	60	38.74	77	39.87	39.50	-17	35,256	-0.05%
2018/11/20	5	37.72	2	37.80	37.45	3	34,251	0.01%
2018/11/19	6	37.37	3	37.37	37.70	3	34,401	0.01%
2018/11/16	47	37.96	49	37.41	36.75	-2	34,265	-0.01%
2018/11/15	21	36.82	27	36.96	37.70	-6	33,749	-0.02%
2018/11/14	99	37.50	66	37.23	37.00	33	33,259	0.10%
2018/11/13	21	37.50	41	37.53	38.35	-20	32,871	-0.06%
2018/11/12	17	37.42	5	37.35	37.80	12	32,467	0.04%
2018/11/09	4	36.58	27	36.53	37.00	-23	32,209	-0.07%
2018/11/08	31	37.16	45	37.37	36.25	-14	31,899	-0.04%
2018/11/07	109	34.40	77	34.48	35.80	32	31,002	0.10%	大買/
2018/11/06	26	33.26	27	33.24	32.55	-1	30,328	0.00%
2018/11/05	9	33.56	8	33.59	34.05	1	30,079	0.00%
2018/11/02	37	33.02	78	33.12	33.30	-41	29,779	-0.14%
2018/11/01	52	32.82	41	32.83	32.75	11	29,018	0.04%
2018/10/31	26	30.98	23	31.16	31.40	3	27,766	0.01%
2018/10/30	49	28.23	16	28.24	28.55	33	27,535	0.12%
2018/10/29	44	27.49	53	27.67	28.65	-9	27,409	-0.03%
2018/10/26	6	27.29	5	27.46	26.05	1	27,322	0.00%
2018/10/25	24	27.00	16	27.18	26.55	8	27,120	0.03%
2018/10/24	34	30.55	33	30.66	29.50	1	26,849	0.00%
2018/10/23	22	32.25	17	31.98	31.35	5	26,639	0.02%
2018/10/22	33	32.72	35	32.73	33.10	-2	26,588	-0.01%
2018/10/19	46	31.80	47	31.98	32.35	-1	26,568	0.00%
2018/10/18	33	33.81	19	33.48	33.25	14	26,457	0.05%
2018/10/17	11	33.40	24.4	33.57	33.10	-13.4	26,349	-0.05%
2018/10/16	41	33.71	34	33.84	33.25	7	26,327	0.03%
2018/10/15	12	32.06	16	31.88	32.00	-4	26,269	-0.02%
2018/10/12	24	32.17	3	32.40	31.85	21	26,475	0.08%
2018/10/11	8	31.98	5	32.38	31.80	3	26,210	0.01%
2018/10/09	9	35.40	12	35.18	35.30	-3	26,240	-0.01%
2018/10/08	6	35.85	11	35.20	35.15	-5	26,051	-0.02%
2018/10/05	17	38.06	10	37.90	36.80	7	25,907	0.03%
2018/10/04	6	40.57	2	40.80	40.00	4	25,635	0.02%
2018/10/03	11	41.31	2	39.80	40.40	9	25,839	0.03%
2018/10/02	7	43.47	10	43.20	42.60	-3	26,084	-0.01%
2018/10/01	17	42.94	40	43.39	43.20	-23	26,286	-0.09%
2018/09/28	5	42.94	6	42.98	43.50	-1	26,732	0.00%
2018/09/27	0	0.00	3	42.73	42.20	-3	26,709	-0.01%
2018/09/26	15	44.05	14	44.07	43.80	1	27,040	0.00%
2018/09/25	74	44.84	50	44.96	44.15	24	26,956	0.09%
2018/09/21	25	42.47	29	43.48	43.85	-4	26,206	-0.02%
2018/09/20	18	41.28	13	41.10	40.75	5	25,600	0.02%
2018/09/19	13	41.29	7	41.86	40.20	6	25,686	0.02%
2018/09/18	11	41.42	15	41.12	40.95	-4	25,896	-0.02%
2018/09/17	16	41.89	20	42.13	42.40	-4	26,186	-0.02%
2018/09/14	32	40.78	24	40.64	41.45	8	25,773	0.03%
2018/09/13	6	39.05	2	39.35	37.70	4	25,506	0.02%
2018/09/12	23	38.44	21	38.78	38.65	2	25,568	0.01%
2018/09/11	26	39.58	11	38.83	39.60	15	25,723	0.06%
2018/09/10	20	39.24	18	38.47	37.45	2	25,491	0.01%
2018/09/07	9	42.83	14	42.35	41.50	-5	25,119	-0.02%
2018/09/06	4	44.75	2	44.90	44.00	2	25,060	0.01%
2018/09/05	0	0.00	5	44.44	44.55	-5	25,627	-0.02%
2018/09/04	7	43.94	14	43.81	43.85	-7	27,102	-0.03%
2018/09/03	5	44.85	3	43.50	43.55	2	27,874	0.01%
2018/08/31	3	46.40	0	0.00	47.25	3	28,015	0.01%
2018/08/30	73	48.92	5.1	48.81	47.50	67.9	28,162	0.24%
2018/08/29	3	46.85	45	47.03	47.60	-42	28,205	-0.15%
2018/08/28	13	47.49	3	47.92	47.10	10	28,746	0.03%
2018/08/27	20	45.66	44.1	45.90	47.20	-24.1	28,901	-0.08%
2018/08/24	3	44.32	3	43.88	42.95	0	29,383	0.00%
2018/08/23	3	46.67	12	46.60	46.40	-9	30,829	-0.03%
2018/08/22	1	47.30	1	48.00	47.10	0	31,632	0.00%
2018/08/21	16	47.61	2	47.40	47.00	14	33,184	0.04%
2018/08/20	7	47.93	3	47.87	47.00	4	34,269	0.01%
2018/08/17	2	51.60	4	51.73	51.80	-2	34,573	-0.01%
2018/08/16	9	50.24	4	50.36	51.20	5	34,777	0.01%
2018/08/15	9	51.40	7	51.37	50.20	2	35,119	0.01%
2018/08/14	4	52.48	7	53.74	53.50	-3	35,718	-0.01%
2018/08/13	7	55.60	19	53.35	53.60	-12	35,970	-0.03%
2018/08/09	2	58.70	4	59.15	59.60	-2	38,103	-0.01%
2018/08/08	12	59.30	10	58.90	58.60	2	39,838	0.01%
2018/08/07	2	59.25	6	59.30	59.50	-4	40,602	-0.01%
2018/08/06	1	56.50	1	57.60	58.30	0	41,808	0.00%
2018/08/03	8	56.25	6	57.17	57.80	2	42,958	0.00%
2018/08/02	5	58.40	12	58.30	56.50	-7	43,259	-0.02%
2018/08/01	13	62.58	2	61.90	61.80	11	43,841	0.03%
2018/07/31	1	62.00	4	61.80	63.00	-3	45,167	-0.01%
2018/07/30	6	62.67	1	62.50	61.80	5	45,338	0.01%
2018/07/27	3	63.53	6	64.35	64.60	-3	45,469	-0.01%
2018/07/26	3	63.90	2	63.95	63.30	1	45,878	0.00%
2018/07/25	3	63.70	2	63.45	63.00	1	46,171	0.00%
2018/07/24	5	62.96	4	62.88	62.90	1	46,194	0.00%
2018/07/23	2	59.25	12	61.67	62.80	-10	46,073	-0.02%
2018/07/20	20	63.77	19	65.25	62.40	1	46,066	0.00%
2018/07/19	19	63.92	16	63.77	64.00	3	45,727	0.01%
2018/07/18	6	61.90	4	62.33	61.50	2	46,120	0.00%
2018/07/17	11	63.57	24	63.93	62.60	-13	46,538	-0.03%
2018/07/16	17	63.93	17	63.59	64.30	0	47,402	0.00%
2018/07/13	19.1	63.28	18	63.33	62.30	1.1	48,285	0.00%
2018/07/12	18	62.41	13	62.35	62.10	5	47,998	0.01%
2018/07/11	17	61.75	62	61.70	62.00	-45	47,915	-0.09%
2018/07/10	54	60.94	49	60.39	62.40	5	47,730	0.01%
2018/07/09	25	58.22	40	58.10	57.80	-15	47,682	-0.03%
2018/07/06	25	57.13	12	56.88	58.70	13	47,345	0.03%
2018/07/05	17	53.82	4	54.83	53.90	13	46,923	0.03%
2018/07/04	22	55.25	12	54.91	53.00	10	46,768	0.02%
2018/07/03	1	58.80	16.2	58.88	58.10	-15.2	46,387	-0.03%
2018/07/02	14	60.34	10.1	61.87	59.10	3.9	46,387	0.01%
2018/06/29	1	60.70	3	61.90	62.30	-2	46,271	0.00%
2018/06/28	27	62.14	18	61.68	60.80	9	46,268	0.02%
2018/06/27	11	60.35	5	61.42	61.60	6	45,965	0.01%
2018/06/26	25	60.04	17	59.89	60.70	8	45,735	0.02%
2018/06/25	27	58.66	8	58.05	57.60	19	45,247	0.04%
2018/06/22	19.3	60.44	21	60.67	59.70	-1.8	45,234	0.00%
2018/06/21	12	62.57	7	62.30	62.50	5	45,060	0.01%
2018/06/20	20	61.33	7.3	61.76	60.60	12.7	44,997	0.03%
2018/06/19	4	64.90	25	64.98	64.50	-21	44,847	-0.05%
2018/06/15	18	67.53	9	67.66	66.60	9	44,751	0.02%
2018/06/14	5	67.50	17	66.86	68.10	-12	44,648	-0.03%
2018/06/13	24	69.36	12	67.33	67.00	12	44,859	0.03%
2018/06/12	42.2	72.83	34	72.07	70.00	8.2	44,681	0.02%
2018/06/11	19	67.51	39	67.79	69.70	-20	43,257	-0.05%
2018/06/08	20	62.71	13	62.52	63.40	7	42,538	0.02%
2018/06/07	6	66.38	7	66.22	65.00	-1	42,363	0.00%
2018/06/06	13	66.19	16	65.87	66.00	-3	42,989	-0.01%
2018/06/05	12	63.98	12	64.50	63.70	0	43,474	0.00%
2018/06/04	9	67.10	18	67.22	67.30	-9	42,688	-0.02%
2018/06/01	11	68.37	5	69.44	67.10	6	42,378	0.01%
2018/05/31	44	70.42	46	71.80	69.90	-2	41,822	0.00%
2018/05/30	37	66.79	30	66.51	67.80	7	40,393	0.02%
2018/05/29	47	66.97	81	67.45	66.40	-34	39,562	-0.09%
2018/05/28	114	63.96	84	63.38	64.80	30	37,968	0.08%	大買/
2018/05/25	34	60.43	53	59.37	60.50	-19	36,847	-0.05%
2018/05/24	24	59.11	10	59.35	59.30	14	36,381	0.04%
2018/05/23	27	59.54	31	59.23	58.90	-4	36,141	-0.01%
2018/05/22	42	61.34	50	60.42	58.50	-8	35,613	-0.02%
2018/05/21	28	62.89	34	63.03	62.60	-6	34,997	-0.02%
2018/05/18	58	61.85	61	61.94	63.20	-3	34,507	-0.01%
2018/05/17	42	63.35	63	63.29	61.20	-21	33,760	-0.06%
2018/05/16	60	61.16	66	60.71	62.00	-6	32,460	-0.02%
2018/05/15	43	57.34	65	58.08	57.30	-22	31,009	-0.07%
2018/05/14	143	56.81	97	56.28	58.10	46	30,392	0.15%	大買/
2018/05/11	53	55.06	59	54.50	52.90	-6	29,133	-0.02%
2018/05/10	56	52.28	77	52.42	53.50	-21	27,993	-0.08%
2018/05/09	66	53.01	38	53.32	52.50	28	27,547	0.10%
2018/05/08	103	53.38	94	53.65	53.80	9	26,881	0.03%	大買/
2018/05/07	25	48.56	17	48.71	50.00	8	25,652	0.03%
2018/05/04	25	48.15	25	47.67	47.25	0	25,600	0.00%
2018/05/03	28	49.68	11	49.54	48.75	17	25,913	0.07%
2018/05/02	16	48.43	41	47.93	48.90	-25	25,992	-0.10%
2018/04/30	20	47.21	11	47.20	46.80	9	26,032	0.03%
2018/04/27	4	46.45	7	46.71	46.50	-3	27,327	-0.01%
2018/04/26	10	47.32	12	47.55	45.90	-2	28,276	-0.01%
2018/04/25	19	46.91	21	47.23	47.60	-2	28,445	-0.01%
2018/04/24	44	49.29	16	49.38	46.25	28	29,126	0.10%
2018/04/23	21	50.11	49	49.80	48.80	-28	28,557	-0.10%
2018/04/20	26	49.38	27	49.10	48.70	-1	28,578	0.00%
2018/04/19	36	47.22	63	47.91	49.10	-27	27,712	-0.10%
2018/04/18	2	44.60	2	44.55	44.65	0	26,756	0.00%
2018/04/17	6	45.68	10	45.16	44.05	-4	26,930	-0.01%
2018/04/16	10	45.96	9	46.06	45.50	1	27,170	0.00%
2018/04/13	17	46.32	29	46.56	45.65	-12	27,575	-0.04%
2018/04/12	14	45.35	2	44.88	44.90	12	27,359	0.04%
2018/04/11	9	45.82	7	46.01	45.05	2	28,225	0.01%
2018/04/10	4	45.19	7	44.76	44.60	-3	28,851	-0.01%
2018/04/09	8	44.64	7	44.25	43.80	1	29,531	0.00%
2018/04/03	12	43.82	10	43.87	44.25	2	29,498	0.01%
2018/04/02	3	43.20	13	43.39	43.05	-10	29,804	-0.03%
2018/03/31	3	43.72	6	43.90	44.00	-3	29,953	-0.01%
2018/03/30	2	45.45	2	45.60	44.70	0	30,304	0.00%
2018/03/29	18	46.47	7	46.57	45.50	11	30,876	0.04%
2018/03/28	2	46.35	1	46.35	45.80	1	30,715	0.00%
2018/03/27	13	47.17	18	47.06	47.15	-5	30,879	-0.02%
2018/03/26	0	0.00	3	45.30	45.75	-3	31,408	-0.01%
2018/03/23	9	45.43	5	45.34	45.00	4	31,596	0.01%
2018/03/22	22	47.88	29.3	47.71	47.05	-7.3	31,550	-0.02%
2018/03/21	12	47.61	3	47.50	47.00	9	31,458	0.03%
2018/03/20	7	47.06	14	47.03	47.25	-7	31,677	-0.02%
2018/03/19	24	48.38	10	48.49	47.65	14	31,851	0.04%
2018/03/16	7	48.15	12	48.05	47.20	-5	31,592	-0.02%
2018/03/15	3	46.60	6	46.48	47.00	-3	31,638	-0.01%
2018/03/14	15	47.74	5	47.79	46.90	10	31,960	0.03%
2018/03/13	3	48.03	6	48.33	48.55	-3	32,804	-0.01%
2018/03/12	32	47.89	33	48.16	47.75	-1	33,151	0.00%
2018/03/09	29	46.26	46	46.21	47.50	-17	33,111	-0.05%
2018/03/08	3	43.07	4	43.23	43.20	-1	33,139	0.00%
2018/03/07	8	42.48	3	42.38	42.70	5	33,542	0.01%
2018/03/06	3	42.23	15	42.43	42.40	-12	33,993	-0.04%
2018/03/05	3	43.27	6	42.00	41.40	-3	34,392	-0.01%
2018/03/02	5	44.36	0	0.00	44.10	5	34,552	0.01%
2018/03/01	0	0.00	10	44.45	45.00	-10	35,135	-0.03%
2018/02/27	19	45.74	3	45.80	45.30	16	35,753	0.04%
2018/02/26	11	45.55	13	45.87	45.50	-2	36,140	-0.01%
2018/02/23	5	44.85	5	44.84	44.50	0	36,662	0.00%
2018/02/22	2	44.38	14.2	44.54	44.15	-12.2	38,036	-0.03%
2018/02/21	14	44.58	0	0.00	45.00	14	39,623	0.04%
2018/02/12	4	43.43	1.5	43.87	43.00	2.5	39,949	0.01%
2018/02/09	14	40.41	10	42.13	42.90	4	40,294	0.01%
2018/02/08	8	44.65	9	44.09	43.50	-1	40,591	0.00%
2018/02/07	24	45.35	17	45.39	45.10	7	40,855	0.02%
2018/02/06	35	43.61	13	43.75	42.50	22	41,706	0.05%
2018/02/05	19	45.56	5	46.06	47.20	14	43,336	0.03%
2018/02/02	0	0.00	11	47.06	47.20	-11	44,680	-0.02%
2018/02/01	3	48.63	12	48.84	48.00	-9	46,364	-0.02%
2018/01/31	19	47.08	5.7	47.71	48.00	13.3	47,867	0.03%
2018/01/30	5	48.88	11	50.24	48.60	-6	48,603	-0.01%
2018/01/29	10	49.79	33	49.50	49.85	-23	48,644	-0.05%
2018/01/26	44	50.25	19	50.27	49.00	25	48,988	0.05%
2018/01/25	9	49.97	6	51.57	49.50	3	48,892	0.01%
2018/01/24	23	52.54	7	52.37	52.30	16	48,813	0.03%
2018/01/23	24	54.01	54	54.34	52.40	-30	49,067	-0.06%
2018/01/22	62	52.23	62	51.57	53.60	0	48,434	0.00%
2018/01/19	19	48.55	26	48.48	48.75	-7	49,111	-0.01%
2018/01/18	59.7	48.22	23	48.20	47.90	36.7	49,222	0.07%
2018/01/17	3	47.20	6	47.05	46.90	-3	49,485	-0.01%
2018/01/16	15	47.25	14	47.71	47.05	1	50,360	0.00%
2018/01/15	2	46.75	4	46.71	47.00	-2	51,050	0.00%
2018/01/12	4	46.33	2	46.58	45.90	2	51,888	0.00%
2018/01/11	1	45.40	6	45.75	46.20	-5	52,157	-0.01%
2018/01/10	10	46.26	40	46.90	45.85	-30	52,303	-0.06%
2018/01/09	34	46.78	37	46.31	47.25	-3	52,530	-0.01%
2018/01/08	8	46.39	41	46.95	45.05	-33	52,941	-0.06%
2018/01/05	28	47.40	28	47.43	47.15	0	53,817	0.00%
2018/01/04	44	45.17	38	44.94	46.50	6	54,411	0.01%
2018/01/03	38	44.32	12	44.23	43.95	26	53,809	0.05%
2018/01/02	2	42.40	11	42.45	42.35	-9	53,322	-0.02%