合晶 (6182)-國票-內壢券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517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－國票-內壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-內壢券商分點個股進出
國票-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	7	39.64	39.95	-7	2,954	-0.24%
2024/05/09	0	0.00	1	39.25	39.30	-1	2,923	-0.03%
2024/05/08	3.4	38.66	5	38.95	38.80	-1.6	2,934	-0.05%
2024/05/07	0	0.00	1	38.90	39.20	-1	2,925	-0.03%
2024/05/06	4	38.75	0	0.00	39.00	4	2,927	0.14%
2024/05/03	4	38.90	0	0.00	38.85	4	2,924	0.14%
2024/04/26	0	0.00	2	39.25	39.20	-2	2,937	-0.07%
2024/04/24	2	38.90	0	0.00	39.00	2	2,969	0.07%
2024/04/23	3.1	38.62	0	0.00	38.55	3.1	3,016	0.10%
2024/04/22	1	38.85	4	39.30	38.95	-3	3,017	-0.10%
2024/04/19	4	38.88	0	0.00	38.85	4	3,009	0.13%
2024/04/18	0	0.00	1	39.90	39.70	-1	2,977	-0.03%
2024/04/17	0	40.00	1	40.00	39.75	-1	2,966	-0.03%
2024/04/16	3	39.00	0	0.00	38.90	3	2,945	0.10%
2024/04/15	1	39.55	0	0.00	40.10	1	2,945	0.03%
2024/04/11	0	0.00	0	39.75	39.55	0	2,967	0.00%
2024/04/09	0	40.05	0	0.00	39.90	0	3,025	0.00%
2024/04/08	0	39.90	0	0.00	40.00	0	3,039	0.00%
2024/04/01	0	39.50	0	0.00	39.90	0	3,203	0.00%
2024/03/29	0	0.00	2	39.20	39.00	-2	3,209	-0.06%
2024/03/28	6	38.90	0	0.00	38.80	6	3,278	0.18%
2024/03/27	1	39.00	0	0.00	39.00	1	3,324	0.03%
2024/03/26	3	38.85	0	0.00	38.75	3	3,388	0.09%
2024/03/25	1	39.45	0	0.00	39.10	1	3,432	0.03%
2024/03/22	3	39.78	1	39.85	39.70	2	3,537	0.06%
2024/03/21	7	40.37	0	0.00	40.00	7	3,678	0.19%
2024/03/20	0	0.00	6	40.49	40.15	-6	3,999	-0.15%
2024/03/19	5	39.23	6	40.10	39.60	-1	4,036	-0.02%
2024/03/18	6	38.88	0	0.00	38.80	6	4,353	0.14%
2024/03/15	2	39.88	0	0.00	39.70	2	4,579	0.04%
2024/03/14	5	40.21	4	40.50	40.20	1	4,547	0.02%
2024/03/12	5	41.29	10	41.31	41.20	-5	4,493	-0.11%
2024/03/11	3	41.63	0	41.75	41.60	3	4,453	0.07%
2024/03/08	10	42.55	20	42.26	42.35	-10	4,322	-0.23%
2024/03/07	0	0.00	3	40.25	39.95	-3	3,985	-0.08%
2024/03/06	1	40.10	2	39.95	39.85	-1	3,958	-0.03%
2024/03/05	0	0.00	0	40.40	40.10	0	3,980	0.00%
2024/03/04	0	40.08	0	0.00	40.10	0	3,992	0.00%
2024/03/01	0	0.00	3	39.95	39.90	-3	4,022	-0.07%
2024/02/29	1	39.90	12	39.95	39.80	-11	4,017	-0.27%
2024/02/27	2	39.95	2	40.60	39.90	0	4,006	0.00%
2024/02/26	7.3	40.52	0	0.00	40.40	7.3	3,992	0.18%
2024/02/21	0	0.00	0	41.25	41.20	0	3,965	0.00%
2024/02/16	1	41.05	0	0.00	41.40	1	3,966	0.03%
2024/02/15	0	0.00	2	41.00	41.20	-2	3,965	-0.05%
2024/02/05	1	40.55	0	0.00	40.70	1	3,961	0.03%
2024/02/02	11	41.22	0	0.00	41.00	11	3,969	0.28%
2024/02/01	4.3	40.72	0	0.00	41.00	4.3	4,014	0.11%
2024/01/30	4	40.73	0	0.00	40.55	4	4,055	0.10%
2024/01/25	10.1	41.77	0	0.00	41.50	10.1	4,137	0.24%
2024/01/23	0.2	42.30	0	0.00	42.30	0.2	4,234	0.00%
2024/01/19	2	42.03	0	0.00	42.15	2	4,291	0.05%
2024/01/18	6	41.48	2	41.70	41.60	4	4,334	0.09%
2024/01/17	3	42.23	3	42.30	42.20	0	4,333	0.00%
2024/01/16	1	43.00	0	0.00	43.35	1	4,309	0.02%
2024/01/10	10	42.52	0	0.00	42.35	10	4,351	0.23%
2024/01/09	1	42.80	2	43.10	43.05	-1	4,338	-0.02%
2024/01/08	1	43.40	3	43.50	43.55	-2	4,326	-0.05%
2024/01/05	2	43.13	0	0.00	43.05	2	4,347	0.05%
2024/01/02	5	43.08	0	0.00	43.05	5	4,297	0.12%
2023/12/29	6	43.33	0	0.00	43.30	6	4,298	0.14%
2023/12/28	3	43.77	6	43.73	43.55	-3	4,277	-0.07%
2023/12/27	3	43.70	2	44.25	43.95	1	4,250	0.02%
2023/12/26	5	44.05	0	0.00	44.15	5	4,172	0.12%
2023/12/25	2	43.90	0	0.00	43.75	2	4,130	0.05%
2023/12/22	7	44.34	0	0.00	44.10	7	4,096	0.17%
2023/12/20	13	44.92	2	44.75	44.65	11	3,989	0.28%
2023/12/19	30	45.40	1	45.00	45.00	29	3,943	0.74%
2023/12/18	1	47.80	15	47.05	46.05	-14	3,839	-0.36%
2023/12/15	9	48.48	12	48.60	48.05	-3	3,768	-0.08%
2023/12/14	4	46.38	0	0.00	47.40	4	3,495	0.11%
2023/12/13	10	47.77	3	46.63	46.45	7	3,474	0.20%
2023/12/12	3	46.20	16	46.42	47.60	-13	3,179	-0.41%
2023/12/11	1	44.50	0	0.00	44.20	1	2,933	0.03%
2023/12/08	1	44.60	0	0.00	44.50	1	2,993	0.03%
2023/12/07	1	44.45	0	0.00	43.80	1	3,090	0.03%
2023/12/06	1	44.55	0	0.00	44.35	1	3,137	0.03%
2023/12/05	4	44.75	0	0.00	44.45	4	3,194	0.13%
2023/12/01	5	45.05	0	0.00	45.10	5	3,339	0.15%
2023/11/29	0	0.00	2	45.00	45.20	-2	3,346	-0.06%
2023/11/28	2	44.55	1	44.40	44.85	1	3,332	0.03%
2023/11/22	5	43.70	0	0.00	43.70	5	3,317	0.15%
2023/11/20	0	0.00	2	44.10	44.05	-2	3,340	-0.06%
2023/11/15	0	0.00	1	42.95	43.00	-1	3,371	-0.03%
2023/11/09	0	0.00	1	42.40	42.40	-1	3,456	-0.03%
2023/11/08	0.5	43.20	1	43.60	43.15	-0.5	3,457	-0.01%
2023/11/07	1	43.11	0	0.00	43.00	1	3,444	0.03%
2023/11/06	7	43.67	0	0.00	43.50	7	3,448	0.20%
2023/11/03	4	45.25	0	0.00	44.85	4	3,442	0.12%
2023/11/02	0.6	45.05	0	0.00	45.15	0.6	3,480	0.02%
2023/11/01	4	43.76	1	44.00	44.60	3	3,501	0.09%
2023/10/31	1	44.00	0	0.00	43.60	1	3,473	0.03%
2023/10/30	0.9	45.20	0	0.00	45.10	0.9	3,470	0.03%
2023/10/26	0.2	45.45	0	0.00	45.45	0.2	3,495	0.00%
2023/10/25	0	0.00	2	46.65	46.15	-2	3,467	-0.06%
2023/10/13	0	0.00	2	46.23	46.50	-2	3,861	-0.05%
2023/10/06	1	45.80	0	0.00	45.95	1	4,134	0.02%
2023/10/05	0	0.00	2	45.95	46.00	-2	4,280	-0.05%
2023/10/04	2	44.75	0	0.00	44.95	2	4,411	0.05%
2023/09/28	1	44.50	0	0.00	44.00	1	4,614	0.02%
2023/09/27	0	0.00	2	44.40	44.00	-2	4,641	-0.04%
2023/09/22	0	0.00	6	45.28	45.20	-6	4,714	-0.13%
2023/09/20	1	44.90	2	45.00	44.90	-1	4,817	-0.02%
2023/09/19	2	47.10	0	0.00	45.70	2	4,900	0.04%
2023/09/18	1	47.10	3	47.15	46.70	-2	4,853	-0.04%
2023/09/14	0	0.00	4	46.18	46.00	-4	4,750	-0.08%
2023/09/13	1	45.65	0	0.00	45.90	1	4,749	0.02%
2023/09/12	8	45.20	12	45.36	45.65	-4	4,776	-0.08%
2023/09/11	7	44.40	0	0.00	44.40	7	4,792	0.15%
2023/09/08	0	0.00	1	44.25	44.85	-1	5,009	-0.02%
2023/09/07	0	0.00	3	45.00	44.85	-3	4,970	-0.06%
2023/09/06	0	0.00	3	43.90	44.30	-3	4,892	-0.06%
2023/09/05	0	0.00	2	43.68	43.55	-2	4,848	-0.04%
2023/09/04	0	0.00	1	43.15	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	2	43.15	43.10	-2	4,864	-0.04%
2023/08/30	2	42.40	0	0.00	42.45	2	4,885	0.04%
2023/08/28	2	42.05	0	0.00	42.00	2	4,910	0.04%
2023/08/24	0	0.00	1	42.25	41.75	-1	4,913	-0.02%
2023/08/23	2	41.78	1	42.00	42.00	1	4,928	0.02%
2023/08/22	0	0.00	20	41.95	41.65	-20	4,921	-0.41%
2023/08/21	0	0.00	0	41.50	41.10	0	4,900	0.00%
2023/08/16	0	0.00	5	39.95	39.90	-5	4,857	-0.10%
2023/08/15	0	0.00	1	39.40	39.25	-1	4,833	-0.02%
2023/08/14	1	38.90	3	39.28	39.25	-2	4,827	-0.04%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/10	17	39.97	5	40.15	40.00	12	4,773	0.25%
2023/08/09	3	40.53	0	0.00	40.45	3	4,724	0.06%
2023/08/08	4	41.58	0	0.00	41.50	4	4,637	0.09%
2023/08/07	0	0.00	1	42.40	42.30	-1	4,601	-0.02%
2023/08/04	1	42.70	0	0.00	42.70	1	4,583	0.02%
2023/08/02	15	42.17	1	42.30	42.45	14	4,603	0.30%
2023/08/01	1	42.60	10	42.80	43.05	-9	4,540	-0.20%
2023/07/31	6	42.80	0	0.00	42.50	6	4,534	0.13%
2023/07/28	1	43.50	0	0.00	43.50	1	4,463	0.02%
2023/07/27	0	0.00	12	43.48	43.60	-12	4,464	-0.27%
2023/07/26	14	42.91	0	0.00	42.75	14	4,454	0.31%
2023/07/25	4	43.20	2	43.75	43.55	2	4,430	0.05%
2023/07/24	3	43.12	0	0.00	43.05	3	4,423	0.07%
2023/07/21	3	44.63	4	44.80	44.40	-1	4,421	-0.02%
2023/07/19	4	45.65	0	0.00	45.60	4	4,456	0.09%
2023/07/18	1	48.60	5	48.50	48.60	-4	4,399	-0.09%
2023/07/17	2	48.63	8	48.72	48.90	-6	4,293	-0.14%
2023/07/14	4	47.95	4	47.99	48.45	0	4,239	0.00%
2023/07/13	2	47.73	0	0.00	47.35	2	4,166	0.05%
2023/07/12	3	48.43	4	48.10	48.10	-1	4,123	-0.02%
2023/07/11	2	47.95	5	47.70	47.80	-3	4,014	-0.07%
2023/07/10	6	47.36	1	47.50	47.30	5	3,981	0.13%
2023/07/07	12	46.60	0	0.00	46.70	12	3,963	0.30%
2023/07/06	2	47.55	4	47.55	47.75	-2	3,922	-0.05%
2023/06/28	0	0.00	1	47.10	47.20	-1	3,834	-0.03%
2023/06/27	0	0.00	1	46.80	46.60	-1	3,836	-0.03%
2023/06/21	0	0.00	1	46.00	46.15	-1	3,831	-0.03%
2023/06/20	2	45.95	4	46.00	45.95	-2	3,980	-0.05%
2023/06/19	0	0.00	8	46.29	46.25	-8	4,117	-0.19%
2023/06/16	1	45.90	2	46.50	46.65	-1	4,269	-0.02%
2023/06/15	6	46.30	4	46.00	46.40	2	4,270	0.05%
2023/06/14	2	46.15	21.1	46.13	46.30	-19.1	4,244	-0.45%
2023/06/13	0	0.00	1	44.55	44.50	-1	4,099	-0.02%
2023/06/12	10	43.73	0	0.00	43.85	10	4,195	0.24%
2023/06/09	0.1	43.70	0	0.00	43.90	0.1	4,224	0.00%
2023/06/06	2	45.23	0	0.00	45.20	2	4,371	0.05%
2023/06/05	2	45.45	0	0.00	45.40	2	4,430	0.05%
2023/06/02	1	45.20	14	45.00	44.75	-13	4,433	-0.29%
2023/06/01	0	0.00	1	44.70	44.65	-1	4,454	-0.02%
2023/05/30	2	44.85	1	44.90	44.95	1	4,461	0.02%
2023/05/26	1	44.05	1	44.15	44.05	0	4,455	0.00%
2023/05/24	1	43.85	0	0.00	44.00	1	4,492	0.02%
2023/05/22	1	43.35	0	0.00	43.70	1	4,504	0.02%
2023/05/19	1	43.35	0	0.00	43.20	1	4,523	0.02%
2023/05/18	0	0.00	1	43.30	43.50	-1	4,597	-0.02%
2023/05/16	0	0.00	3	42.83	42.80	-3	4,638	-0.06%
2023/05/12	0	0.00	2	42.35	42.40	-2	4,730	-0.04%
2023/05/11	0	0.00	4	42.56	42.05	-4	4,834	-0.08%
2023/05/09	3	43.18	2	42.80	42.60	1	4,975	0.02%
2023/05/05	0	0.00	1	44.20	43.95	-1	5,039	-0.02%
2023/05/04	2	43.95	0	0.00	43.95	2	5,109	0.04%
2023/05/03	2	43.80	0	0.00	44.10	2	5,198	0.04%
2023/05/02	0	0.00	1	43.50	44.00	-1	5,268	-0.02%
2023/04/28	3	43.30	0	0.00	43.20	3	5,378	0.06%
2023/04/27	3	42.58	1	43.00	43.20	2	5,360	0.04%
2023/04/26	1.1	42.44	0	0.00	42.50	1.1	5,334	0.02%
2023/04/25	7	43.74	2	42.65	42.55	5	5,320	0.09%
2023/04/24	1	43.60	0	0.00	43.55	1	5,314	0.02%
2023/04/21	3	44.45	1	45.25	44.10	2	5,301	0.04%
2023/04/20	15	45.70	0	0.00	45.15	15	5,273	0.28%
2023/04/19	6	46.05	10	45.85	45.25	-4	5,337	-0.07%
2023/04/18	13	46.18	1	46.15	46.15	12	5,261	0.23%
2023/04/17	1	46.15	1	46.25	46.15	0	5,238	0.00%
2023/04/14	11	46.71	2	46.75	46.70	9	5,182	0.17%
2023/04/13	13	47.35	0	0.00	46.85	13	5,147	0.25%
2023/04/12	5	48.35	1.3	48.30	48.35	3.8	5,035	0.07%
2023/04/11	0	0.00	2	48.33	48.30	-2	4,993	-0.04%
2023/04/10	0	0.00	2	48.48	48.65	-2	4,980	-0.04%
2023/04/06	0.3	47.80	1	47.60	47.60	-0.8	4,906	-0.02%
2023/03/31	1	49.10	0	0.00	48.50	1	4,867	0.02%
2023/03/28	1	48.55	1	48.55	48.10	0	4,807	0.00%
2023/03/27	2	48.65	3	49.17	48.90	-1	4,706	-0.02%
2023/03/24	8	49.24	11	49.28	49.35	-3	4,633	-0.06%
2023/03/23	11	49.32	10	49.41	49.55	1	4,531	0.02%
2023/03/22	31	48.34	36	48.57	48.90	-5	4,355	-0.11%
2023/03/21	4	47.88	30	47.83	47.70	-26	4,191	-0.62%
2023/03/20	24	47.15	1	47.10	47.20	23	4,007	0.57%
2023/03/17	3	46.70	2	47.03	46.20	1	3,945	0.03%
2023/03/16	0	0.00	5	46.66	46.45	-5	3,860	-0.13%
2023/03/15	0	0.00	6	46.17	45.95	-6	3,782	-0.16%
2023/03/14	1	44.25	0	0.00	44.90	1	3,738	0.03%
2023/03/13	7	44.66	0	0.00	44.75	7	3,733	0.19%
2023/03/10	3	46.43	2	46.53	45.40	1	3,731	0.03%
2023/03/09	2	46.58	0	0.00	46.20	2	3,782	0.05%
2023/03/08	2	46.35	8	46.46	46.90	-6	3,772	-0.16%
2023/03/07	0	0.00	6	46.20	46.10	-6	3,742	-0.16%
2023/03/06	0	0.00	1	46.00	46.05	-1	3,738	-0.03%
2023/03/02	0	0.00	5	45.20	44.75	-5	3,832	-0.13%
2023/02/24	6	44.73	0	0.00	44.90	6	3,889	0.15%
2023/02/23	0	0.00	5	45.35	45.35	-5	3,899	-0.13%
2023/02/22	7	44.99	0	0.00	45.15	7	3,948	0.18%
2023/02/20	0	0.00	2	46.40	46.35	-2	4,028	-0.05%
2023/02/17	0	0.00	1	46.20	46.25	-1	4,126	-0.02%
2023/02/16	2	45.40	3	46.28	46.45	-1	4,165	-0.02%
2023/02/13	0	0.00	1	45.05	45.15	-1	4,433	-0.02%
2023/02/10	1	46.25	1	45.90	45.70	0	4,528	0.00%
2023/02/09	0	0.00	5	46.72	46.65	-5	4,594	-0.11%
2023/02/08	0	0.00	3	46.30	46.15	-3	4,578	-0.07%
2023/02/07	0	0.00	1	45.35	46.20	-1	4,562	-0.02%
2023/02/06	0	0.00	3	44.92	44.70	-3	4,616	-0.06%
2023/02/03	2	46.13	0	0.00	45.55	2	4,610	0.04%
2023/02/02	6	46.09	20	46.10	46.10	-14	4,610	-0.30%
2023/02/01	1	45.50	5	45.45	45.50	-4	4,585	-0.09%
2023/01/31	2	44.15	0	0.00	44.85	2	4,618	0.04%
2023/01/30	37	43.42	46	44.26	44.50	-9	4,570	-0.20%
2023/01/16	20	42.10	20	42.10	42.20	0	4,562	0.00%
2023/01/13	1	42.00	0	0.00	41.80	1	4,593	0.02%
2023/01/11	1	43.40	3	43.60	43.40	-2	4,613	-0.04%
2023/01/10	0	0.00	2	43.53	43.90	-2	4,666	-0.04%
2023/01/09	54	43.80	33	44.20	44.25	21	4,683	0.45%
2023/01/06	1	42.55	0	0.00	42.50	1	4,652	0.02%
2023/01/05	0	0.00	5	42.23	41.65	-5	4,758	-0.11%
2023/01/03	0	40.70	1	41.30	41.45	-1	4,896	-0.02%
2022/12/30	0	0.00	2	41.55	40.80	-2	4,942	-0.04%
2022/12/29	1	40.60	0	0.00	41.00	1	5,014	0.02%
2022/12/28	2	41.08	0	0.00	40.75	2	5,203	0.04%
2022/12/27	0	0.00	1	42.50	42.15	-1	5,257	-0.02%
2022/12/26	1	42.10	1	41.90	41.80	0	5,361	0.00%
2022/12/23	1	41.20	0	0.00	41.80	1	5,471	0.02%
2022/12/22	2	42.10	0	0.00	41.95	2	5,563	0.04%
2022/12/20	1	41.85	0	0.00	41.85	1	6,069	0.02%
2022/12/16	2	43.78	0	0.00	43.65	2	6,368	0.03%
2022/12/14	5	44.60	0	0.00	44.80	5	6,467	0.08%
2022/12/12	2	43.80	0	0.00	43.75	2	6,505	0.03%
2022/12/08	10	44.55	10	44.80	44.85	0	6,563	0.00%
2022/12/07	1	44.75	0	0.00	44.75	1	6,595	0.02%
2022/12/06	15	46.68	0	0.00	46.00	15	6,609	0.23%
2022/12/05	1	47.60	2	47.60	47.70	-1	6,613	-0.02%
2022/12/02	0	0.00	2	47.70	47.60	-2	6,622	-0.03%
2022/12/01	2	47.35	5	47.68	47.70	-3	6,644	-0.05%
2022/11/30	0	0.00	1	46.00	45.95	-1	6,594	-0.02%
2022/11/28	3	45.67	0	0.00	45.55	3	6,740	0.04%
2022/11/25	9	46.13	3	46.50	45.90	6	6,802	0.09%
2022/11/24	1	46.25	11	45.63	46.50	-10	6,820	-0.15%
2022/11/23	0	0.00	3	45.82	45.20	-3	6,795	-0.04%
2022/11/21	10	46.00	0	0.00	45.85	10	7,128	0.14%
2022/11/17	9	45.77	4	46.20	46.20	5	7,423	0.07%
2022/11/16	1	46.00	1	45.85	46.10	0	7,464	0.00%
2022/11/15	1	45.65	2	45.90	46.00	-1	7,430	-0.01%
2022/11/14	0	0.00	2	45.03	45.00	-2	7,468	-0.03%
2022/11/11	3	45.00	4	45.23	44.75	-1	7,530	-0.01%
2022/11/10	2	43.70	8	43.16	43.80	-6	7,430	-0.08%
2022/11/09	0	0.00	1	43.05	43.00	-1	7,527	-0.01%
2022/11/08	0	0.00	1	42.90	42.25	-1	7,570	-0.01%
2022/11/07	4	42.06	5	42.33	42.35	-1	7,805	-0.01%
2022/11/04	0	0.00	2	41.95	42.20	-2	8,032	-0.02%
2022/11/03	1	41.35	3	41.28	41.40	-2	8,027	-0.02%
2022/11/02	1	41.00	1	41.25	41.00	0	8,098	0.00%
2022/11/01	1	40.10	2	40.45	40.20	-1	8,034	-0.01%
2022/10/31	1	39.90	1	39.70	39.90	0	8,129	0.00%
2022/10/27	0	0.00	25	39.33	39.95	-25	8,121	-0.31%
2022/10/26	1	38.30	1	38.35	37.60	0	8,063	0.00%
2022/10/25	1	38.45	1	38.30	38.30	0	8,072	0.00%
2022/10/24	4	40.01	0	0.00	38.95	4	8,111	0.05%
2022/10/21	0	0.00	11	38.73	39.05	-11	8,078	-0.14%
2022/10/20	1	38.85	9	38.82	38.70	-8	8,089	-0.10%
2022/10/19	0	0.00	1	39.45	39.00	-1	8,105	-0.01%
2022/10/18	0	0.00	2	40.28	39.55	-2	8,090	-0.02%
2022/10/17	1	38.60	5	37.80	39.80	-4	8,162	-0.05%
2022/10/14	5	38.28	22	38.43	38.95	-17	8,231	-0.21%
2022/10/13	12	38.05	5	36.90	36.40	7	8,282	0.08%
2022/10/12	0	0.00	3	38.75	38.70	-3	8,242	-0.04%
2022/10/11	1	38.30	0	0.00	38.40	1	8,291	0.01%
2022/10/07	0	0.00	5	40.95	40.60	-5	8,336	-0.06%
2022/10/06	3	40.72	2	40.75	41.10	1	8,352	0.01%
2022/10/05	21	41.19	21	41.74	40.80	0	8,345	0.00%
2022/10/04	1	39.70	4	39.63	39.90	-3	8,311	-0.04%
2022/10/03	4	38.41	4	38.70	38.60	0	8,391	0.00%
2022/09/30	2	38.30	3	39.05	39.45	-1	8,407	-0.01%
2022/09/28	7	38.45	2	38.20	37.90	5	8,439	0.06%
2022/09/27	3	39.67	2	38.55	40.30	1	8,331	0.01%
2022/09/26	12	41.95	3	42.97	40.15	9	8,083	0.11%
2022/09/23	14	44.88	0	0.00	44.60	14	7,976	0.18%
2022/09/22	4	44.76	3	45.70	45.80	1	7,992	0.01%
2022/09/21	3	45.53	0	0.00	45.35	3	7,978	0.04%
2022/09/20	0	0.00	2	47.10	46.60	-2	7,971	-0.03%
2022/09/19	5	47.00	1	47.30	46.80	4	8,015	0.05%
2022/09/16	6	47.63	3	48.05	47.25	3	8,045	0.04%
2022/09/15	1	48.50	0	0.00	48.25	1	8,114	0.01%
2022/09/13	6	48.81	0	0.00	48.90	6	8,228	0.07%
2022/09/12	0	0.00	5	49.43	49.30	-5	8,309	-0.06%
2022/09/08	0	0.00	5	48.00	48.00	-5	8,404	-0.06%
2022/09/07	1	46.70	3	46.70	46.50	-2	8,480	-0.02%
2022/09/06	11	48.03	1	48.55	47.30	10	8,494	0.12%
2022/09/05	10	49.29	1	49.60	48.50	9	8,483	0.11%
2022/09/02	2	51.25	0	0.00	51.00	2	8,479	0.02%
2022/09/01	5	51.08	0	0.00	51.10	5	8,484	0.06%
2022/08/31	8	51.50	0	0.00	52.20	8	8,464	0.09%
2022/08/30	3	52.00	2	51.35	52.00	1	8,477	0.01%
2022/08/29	7	50.64	1	50.80	50.70	6	8,441	0.07%
2022/08/26	13	53.11	6	53.60	52.70	7	8,393	0.08%
2022/08/25	4	52.85	19	52.95	53.60	-15	8,176	-0.18%
2022/08/24	9	50.71	1	50.90	50.30	8	7,970	0.10%
2022/08/23	8	50.10	6	50.52	50.70	2	8,204	0.02%
2022/08/22	6	51.10	5	51.00	50.80	1	8,484	0.01%
2022/08/19	3	52.00	5	51.70	51.60	-2	8,626	-0.02%
2022/08/18	9	50.89	6	51.27	51.50	3	8,886	0.03%
2022/08/17	4	50.93	0	0.00	50.90	4	8,984	0.04%
2022/08/16	5	51.00	4	51.10	51.00	1	9,064	0.01%
2022/08/15	8	50.32	8	50.14	50.20	0	8,954	0.00%
2022/08/12	2	50.40	17	50.42	50.30	-15	8,964	-0.17%
2022/08/11	11	49.88	8	49.54	49.60	3	8,792	0.03%
2022/08/10	2	47.65	6	46.92	47.60	-4	8,698	-0.05%
2022/08/09	1	46.90	2	46.90	47.10	-1	8,845	-0.01%
2022/08/08	1	45.55	1	45.80	45.95	0	9,344	0.00%
2022/08/05	11	46.04	1	45.95	46.50	10	9,800	0.10%
2022/08/04	3	44.13	3	44.75	45.30	0	9,801	0.00%
2022/08/03	0	0.00	1	45.10	45.10	-1	9,954	-0.01%
2022/08/02	3	45.53	0	0.00	45.45	3	10,187	0.03%
2022/08/01	6	47.33	5	47.20	47.15	1	10,426	0.01%
2022/07/29	0	0.00	6	47.76	47.75	-6	10,543	-0.06%
2022/07/28	0	0.00	15	47.35	47.00	-15	10,780	-0.14%
2022/07/27	0	0.00	0.7	47.00	47.15	-0.7	10,957	-0.01%
2022/07/26	3	46.52	5	46.15	45.90	-2	10,981	-0.02%
2022/07/25	6	47.44	5	47.55	47.55	1	11,009	0.01%
2022/07/22	12	48.39	5	48.05	48.10	7	11,136	0.06%
2022/07/21	6	48.09	10	48.45	48.95	-4	11,207	-0.04%
2022/07/20	9	47.44	2	48.00	47.25	7	11,225	0.06%
2022/07/19	2	46.18	0	0.00	46.55	2	11,345	0.02%
2022/07/18	8	48.03	12	48.01	48.20	-4	11,402	-0.04%
2022/07/15	6	46.89	5	47.35	47.55	1	11,364	0.01%
2022/07/14	14	45.62	3	45.75	46.15	11	11,335	0.10%
2022/07/13	2	44.90	4	45.45	44.80	-2	11,443	-0.02%
2022/07/12	3.2	45.02	2	43.95	44.00	1.2	11,600	0.01%
2022/07/11	2	47.85	3	47.72	47.30	-1	11,749	-0.01%
2022/07/08	9	46.01	7	46.47	46.40	2	11,789	0.02%
2022/07/07	0	0.00	2	44.80	44.90	-2	11,800	-0.02%
2022/07/06	7	45.41	6	43.98	43.30	1	12,100	0.01%
2022/07/05	2	45.05	2	45.98	46.00	0	12,371	0.00%
2022/07/04	3	44.25	2	44.98	44.55	1	12,364	0.01%
2022/07/01	0	0.00	1	45.50	45.05	-1	12,365	-0.01%
2022/06/30	2	48.15	1	48.05	48.05	1	12,273	0.01%
2022/06/29	0	0.00	7	50.24	50.50	-7	12,324	-0.06%
2022/06/28	2	52.00	5	50.56	51.00	-3	12,440	-0.02%
2022/06/27	14	52.15	0	0.00	52.40	14	12,592	0.11%
2022/06/24	3	50.70	0	0.00	50.50	3	12,776	0.02%
2022/06/22	1	52.50	0	0.00	50.20	1	14,000	0.01%
2022/06/21	5	51.30	5	51.88	52.40	0	14,530	0.00%
2022/06/20	1	50.20	1	52.00	50.20	0	14,839	0.00%
2022/06/17	5	53.34	0	0.00	52.60	5	14,885	0.03%
2022/06/16	5	58.16	16	54.90	54.60	-11	14,888	-0.07%
2022/06/14	1	57.20	0	0.00	58.40	1	15,309	0.01%
2022/06/13	3	58.47	0	0.00	57.70	3	15,378	0.02%
2022/06/09	3	61.17	0	0.00	61.00	3	15,626	0.02%
2022/06/08	1	62.10	1	61.00	60.80	0	15,664	0.00%
2022/06/07	6.5	61.16	7	61.07	61.30	-0.5	15,905	0.00%
2022/06/06	5	61.16	5	61.04	61.00	0	16,035	0.00%
2022/06/01	1	61.40	0	0.00	61.60	1	16,483	0.01%
2022/05/31	18	62.57	3	62.40	62.30	15	16,488	0.09%
2022/05/30	7	61.93	6	62.08	62.00	1	16,441	0.01%
2022/05/27	0	0.00	2	60.90	60.70	-2	16,268	-0.01%
2022/05/26	2	60.60	4	60.48	60.00	-2	16,175	-0.01%
2022/05/25	1	59.60	0	0.00	59.80	1	15,883	0.01%
2022/05/23	5	59.40	5	59.40	59.40	0	15,785	0.00%
2022/05/20	0.1	59.60	0	0.00	59.60	0.1	15,830	0.00%
2022/05/19	5	58.20	6	59.32	59.60	-1	15,801	-0.01%
2022/05/18	2	59.00	0	0.00	59.30	2	15,781	0.01%
2022/05/17	0	0.00	2	59.25	60.10	-2	15,738	-0.01%
2022/05/16	7	61.60	6	60.18	58.60	1	15,715	0.01%
2022/05/13	8	58.30	28	58.69	59.70	-20	15,340	-0.13%
2022/05/12	3	55.20	2	55.50	55.50	1	15,166	0.01%
2022/05/11	4	56.83	1	57.80	56.90	3	15,825	0.02%
2022/05/10	6	56.45	2	56.40	58.00	4	16,239	0.02%
2022/05/09	0	0.00	11	56.67	56.60	-11	16,322	-0.07%
2022/05/06	7	55.19	4	55.48	55.50	3	16,342	0.02%
2022/05/05	9	56.91	20	57.66	57.80	-11	16,717	-0.07%
2022/05/04	11	55.42	1	57.30	55.60	10	16,714	0.06%
2022/05/03	1	55.00	26	55.02	55.50	-25	16,822	-0.15%
2022/04/29	9	55.28	40	54.92	54.30	-31	17,101	-0.18%
2022/04/28	2	53.95	2	55.80	54.70	0	17,318	0.00%
2022/04/27	6	51.97	21	53.60	53.80	-15	17,354	-0.09%
2022/04/26	1	54.80	5	55.12	54.70	-4	17,287	-0.02%
2022/04/25	6	55.02	10	55.30	54.20	-4	17,357	-0.02%
2022/04/22	2	58.60	10	59.00	57.90	-8	17,523	-0.05%
2022/04/20	23	59.26	0	0.00	58.90	23	18,011	0.13%
2022/04/19	6	60.18	1	60.50	59.30	5	18,412	0.03%
2022/04/18	2	59.80	4	59.93	59.00	-2	18,403	-0.01%
2022/04/15	5	58.52	6	58.37	58.40	-1	18,432	-0.01%
2022/04/14	8	62.09	1	61.00	60.80	7	18,655	0.04%
2022/04/13	2	61.80	5	62.30	62.40	-3	18,634	-0.02%
2022/04/12	4	61.35	0	0.00	60.90	4	18,821	0.02%
2022/04/11	18	64.32	3	63.40	62.60	15	18,728	0.08%
2022/04/08	1	68.10	3	67.70	68.00	-2	18,893	-0.01%
2022/04/07	1	68.00	4	68.25	68.00	-3	18,970	-0.02%
2022/04/06	2	68.45	3	68.40	69.40	-1	19,232	-0.01%
2022/04/01	11	68.34	3	68.60	69.00	8	19,662	0.04%
2022/03/31	3	69.27	1	69.00	68.90	2	19,841	0.01%
2022/03/30	3	70.73	0	0.00	69.80	3	19,946	0.02%
2022/03/29	7	70.37	7	69.61	70.00	0	20,416	0.00%
2022/03/28	18	68.63	2.2	69.87	70.50	15.8	20,327	0.08%
2022/03/25	26	72.13	16	71.93	71.10	10	20,092	0.05%
2022/03/24	24.2	76.22	3	76.57	76.30	21.2	19,374	0.11%
2022/03/23	5	78.64	26	78.92	79.00	-21	19,064	-0.11%
2022/03/21	0	0.00	8	76.19	75.80	-8	19,753	-0.04%
2022/03/18	1	74.90	0	0.00	75.30	1	20,122	0.00%
2022/03/17	0	0.00	24	74.50	74.90	-24	20,327	-0.12%
2022/03/15	1	71.20	0	0.00	70.20	1	21,408	0.00%
2022/03/14	0	0.00	1	72.50	72.50	-1	23,269	0.00%
2022/03/10	11	71.08	1	72.20	71.70	10	24,096	0.04%
2022/03/09	0	0.00	2	69.60	68.60	-2	24,579	-0.01%
2022/03/08	6	69.75	4	70.23	68.10	2	25,744	0.01%
2022/03/07	14	72.43	3	72.00	72.00	11	27,870	0.04%
2022/03/03	0	0.00	2	77.65	77.40	-2	32,162	-0.01%
2022/03/02	4	75.75	6	75.48	76.30	-2	33,425	-0.01%
2022/03/01	0	0.00	6	74.62	75.20	-6	35,505	-0.02%
2022/02/25	2	72.10	0	0.00	72.40	2	37,159	0.01%
2022/02/24	7.1	72.56	2	74.50	71.50	5.1	37,706	0.01%
2022/02/23	7	75.10	7	75.37	75.80	0	38,556	0.00%
2022/02/22	10	75.72	0	0.00	74.90	10	38,753	0.03%
2022/02/21	1	77.30	20	77.60	77.30	-19	38,827	-0.05%
2022/02/18	2	77.15	1	77.00	78.30	1	39,120	0.00%
2022/02/17	5.8	77.00	0	0.00	77.00	5.8	39,815	0.01%
2022/02/16	0	0.00	10	78.60	78.10	-10	39,830	-0.03%
2022/02/15	10	78.39	2	78.70	77.80	8	40,095	0.02%
2022/02/14	3	78.00	1	78.70	77.80	2	40,215	0.00%
2022/02/11	7	79.10	10	79.81	79.70	-3	40,771	-0.01%
2022/02/10	5	76.20	10	77.69	78.10	-5	40,750	-0.01%
2022/02/09	6	74.85	3	74.63	74.70	3	40,664	0.01%
2022/02/08	8	73.00	5	73.24	73.00	3	41,039	0.01%
2022/02/07	5	73.18	0	0.00	73.40	5	40,868	0.01%
2022/01/26	3	76.40	7	76.16	76.80	-4	40,695	-0.01%
2022/01/25	2	76.00	5	76.36	75.40	-3	41,051	-0.01%
2022/01/24	2	74.85	7	73.81	75.30	-5	41,508	-0.01%
2022/01/21	5	75.22	0	75.50	73.10	5	41,929	0.01%
2022/01/20	2	76.50	2	77.05	77.60	0	41,885	0.00%
2022/01/19	6	77.52	2	77.40	77.10	4	41,826	0.01%
2022/01/18	6	79.45	0	0.00	78.60	6	41,937	0.01%
2022/01/17	2	78.85	8	79.70	79.30	-6	41,950	-0.01%
2022/01/14	5	77.22	13	77.32	78.10	-8	42,033	-0.02%
2022/01/13	16	79.69	17	79.46	79.60	-1	42,427	0.00%
2022/01/12	19	80.01	5	79.10	78.20	14	42,420	0.03%
2022/01/11	1	79.50	1	78.30	78.30	0	42,167	0.00%
2022/01/10	17	79.15	10.6	79.69	80.00	6.4	42,243	0.02%
2022/01/07	19	79.09	8	79.36	78.50	11	42,337	0.03%
2022/01/06	7	82.23	0	0.00	82.90	7	41,989	0.02%
2022/01/05	13	82.95	0.5	83.10	82.50	12.5	42,144	0.03%
2022/01/04	0.2	85.80	4	85.43	85.50	-3.8	42,220	-0.01%
2022/01/03	14.5	86.26	7	85.57	84.80	7.5	42,114	0.02%
2021/12/30	4	85.33	11	85.05	85.50	-7	42,011	-0.02%
2021/12/29	2	85.50	7	85.50	85.00	-5	42,044	-0.01%
2021/12/28	22	85.23	19.2	85.22	84.20	2.8	41,934	0.01%
2021/12/27	1.3	85.08	12	84.78	84.70	-10.7	41,756	-0.03%
2021/12/24	24	83.33	3	83.73	82.50	21	41,692	0.05%
2021/12/23	20	83.85	27	83.85	83.20	-7	41,679	-0.02%
2021/12/22	1	81.00	1	82.00	81.00	0	41,410	0.00%
2021/12/21	7	81.11	5	81.14	81.20	2	41,428	0.00%
2021/12/20	4	82.80	1	82.70	82.20	3	41,361	0.01%
2021/12/17	5	82.62	0	0.00	82.40	5	41,536	0.01%
2021/12/16	32	85.17	31.1	85.40	84.50	0.9	41,773	0.00%
2021/12/15	1	81.90	1.5	82.00	81.80	-0.5	41,044	0.00%
2021/12/14	7	81.37	9	81.78	81.60	-2	41,013	0.00%
2021/12/13	51	83.47	17	83.66	82.80	34	40,747	0.08%
2021/12/10	16	84.66	19	85.38	84.90	-3	40,474	-0.01%
2021/12/09	30	85.95	22	85.57	84.60	8	39,901	0.02%
2021/12/08	66	87.58	49	88.16	88.40	17	39,235	0.04%
2021/12/07	11	83.61	20	83.78	84.30	-9	37,600	-0.02%
2021/12/06	16	84.04	1	84.30	83.30	15	37,365	0.04%
2021/12/03	35	86.31	109	85.54	86.50	-74	37,287	-0.20%	大賣/
2021/12/02	66	86.07	44	85.53	85.40	22	37,252	0.06%
2021/12/01	45	84.98	14	86.58	86.70	31	36,316	0.09%
2021/11/30	49	85.60	30	84.60	81.80	19	34,565	0.05%
2021/11/29	10	77.34	55	82.86	84.90	-45	32,731	-0.14%
2021/11/26	84	77.92	56	77.74	77.20	28	31,324	0.09%
2021/11/25	61.1	77.72	20.5	77.84	79.70	40.6	30,253	0.13%
2021/11/24	1.1	76.16	34	75.93	76.40	-33	28,302	-0.12%
2021/11/23	12	69.78	4	70.48	69.50	8	27,223	0.03%
2021/11/22	14	70.63	36	70.15	71.20	-22	27,501	-0.08%
2021/11/19	4	68.18	3	68.13	67.30	1	27,702	0.00%
2021/11/18	6	67.95	7	68.97	67.70	-1	27,758	0.00%
2021/11/17	9	68.50	14	69.23	68.90	-5	27,904	-0.02%
2021/11/16	11	68.94	18	69.28	68.20	-7	27,849	-0.03%
2021/11/15	0	0.00	2	67.99	67.40	-2	27,355	-0.01%
2021/11/12	27	67.20	6	67.42	66.80	21	27,411	0.08%
2021/11/11	14	68.94	1	68.50	68.60	13	27,191	0.05%
2021/11/10	12	69.99	25.6	69.39	69.60	-13.6	27,049	-0.05%
2021/11/09	11	68.36	28.1	69.15	68.30	-17.1	26,377	-0.06%
2021/11/08	5	66.60	1	69.00	66.60	4	25,834	0.02%
2021/11/05	11	66.43	32	67.14	66.30	-21	25,599	-0.08%
2021/11/04	9	64.24	6	65.10	64.70	3	25,211	0.01%
2021/11/03	16	63.94	0	0.00	64.10	16	25,388	0.06%
2021/11/02	3	65.30	8	66.01	65.50	-5	25,396	-0.02%
2021/11/01	17	67.34	44	67.18	68.00	-27	25,138	-0.11%
2021/10/29	11	63.72	31	64.15	64.20	-20	24,825	-0.08%
2021/10/28	3.3	61.91	6	61.92	61.60	-2.7	24,286	-0.01%
2021/10/27	5	61.60	0	0.00	62.10	5	24,335	0.02%
2021/10/26	7	61.87	5	61.70	61.20	2	24,811	0.01%
2021/10/25	2	61.20	0	0.00	61.60	2	25,087	0.01%
2021/10/22	6	62.12	3	62.13	62.00	3	25,756	0.01%
2021/10/21	23	61.39	19	61.79	60.50	4	26,940	0.01%
2021/10/20	5	58.40	13	58.79	58.30	-8	27,151	-0.03%
2021/10/19	15	57.51	6	57.52	57.10	9	27,572	0.03%
2021/10/18	11	57.21	1	58.10	56.80	10	28,329	0.04%
2021/10/15	12	58.00	17	58.80	58.80	-5	28,865	-0.02%
2021/10/14	1	55.50	5	55.28	55.10	-4	29,007	-0.01%
2021/10/13	6	56.00	0	0.00	54.90	6	29,386	0.02%
2021/10/12	16	59.14	1	58.00	57.70	15	29,393	0.05%
2021/10/08	2	61.20	2	61.20	61.30	0	29,452	0.00%
2021/10/07	33	62.50	34	61.95	62.10	-1	29,875	0.00%
2021/10/06	1	60.00	0	0.00	58.50	1	31,380	0.00%
2021/10/05	3	58.77	11	56.91	60.40	-8	32,249	-0.02%
2021/10/04	3	61.57	10	60.32	58.20	-7	32,428	-0.02%
2021/10/01	11	61.45	3	62.30	60.50	8	33,205	0.02%
2021/09/30	25	63.01	12	63.13	63.60	13	34,625	0.04%
2021/09/29	26	64.39	1	62.80	63.20	25	34,630	0.07%
2021/09/28	5	67.20	0	0.00	67.10	5	34,636	0.01%
2021/09/27	6	68.67	2	68.10	68.10	4	34,805	0.01%
2021/09/24	5.6	70.09	5	70.32	69.00	0.6	35,209	0.00%
2021/09/23	13	70.04	16	70.60	69.60	-3	35,387	-0.01%
2021/09/22	13	68.33	26	69.10	69.30	-13	35,842	-0.04%
2021/09/17	11	68.20	0	0.00	69.40	11	36,073	0.03%
2021/09/16	23	68.92	7	68.90	69.00	16	36,748	0.04%
2021/09/15	0	0.00	2	67.20	67.10	-2	37,667	-0.01%
2021/09/14	8	68.61	6	68.07	68.10	2	39,322	0.01%
2021/09/13	11	68.64	0	0.00	68.30	11	40,604	0.03%
2021/09/10	2	66.90	11	68.03	69.30	-9	41,229	-0.02%
2021/09/09	9	66.50	22	66.71	67.00	-13	43,160	-0.03%
2021/09/08	19	65.42	17	66.03	65.00	2	43,523	0.00%
2021/09/07	18	68.39	11	68.88	68.60	7	43,238	0.02%
2021/09/06	30	70.57	17	70.99	70.60	13	42,950	0.03%
2021/09/03	21	71.15	52.1	71.56	72.00	-31.1	42,853	-0.07%
2021/09/02	30	71.76	11	71.94	68.80	19	43,072	0.04%
2021/09/01	7	69.67	22	70.55	70.70	-15	42,978	-0.03%
2021/08/31	4	69.93	1	70.00	70.40	3	43,744	0.01%
2021/08/30	4	70.13	0	0.00	69.60	4	43,580	0.01%
2021/08/27	8	70.25	23	69.54	68.70	-15	43,718	-0.03%
2021/08/26	18	70.05	49	70.02	70.20	-31	43,464	-0.07%
2021/08/25	18	67.88	31	68.28	68.70	-13	42,798	-0.03%
2021/08/24	7	65.16	1	66.00	64.60	6	41,825	0.01%
2021/08/23	8	64.49	6	64.77	64.90	2	41,991	0.00%
2021/08/20	0	0.00	1	62.70	62.00	-1	42,002	0.00%
2021/08/19	3	60.93	5	60.74	60.00	-2	42,029	0.00%
2021/08/18	11	60.01	0	0.00	60.30	11	42,809	0.03%
2021/08/17	6	56.88	1	56.60	56.00	5	42,930	0.01%
2021/08/16	6	59.82	1	59.60	59.20	5	42,830	0.01%
2021/08/13	12	61.10	2	59.80	59.80	10	42,736	0.02%
2021/08/12	8	62.45	5	62.80	63.00	3	42,761	0.01%
2021/08/11	3.3	62.31	1	62.70	63.00	2.3	42,854	0.01%
2021/08/10	11	63.71	15	63.17	62.70	-4	42,903	-0.01%
2021/08/09	12	66.44	9	67.00	65.50	3	43,104	0.01%
2021/08/06	13	69.56	6	69.82	69.30	7	43,250	0.02%
2021/08/05	0	0.00	37	70.82	71.60	-37	43,441	-0.09%
2021/08/04	28	70.46	19	71.39	69.70	9	43,842	0.02%
2021/08/03	4	68.98	14	69.34	69.00	-10	43,935	-0.02%
2021/08/02	11	69.32	1	68.70	68.70	10	44,212	0.02%
2021/07/30	14	71.86	3	72.10	69.80	11	44,358	0.02%
2021/07/29	10	69.95	1	70.00	71.80	9	44,148	0.02%
2021/07/28	25	67.04	9.6	68.46	67.60	15.4	44,340	0.03%
2021/07/27	26	73.36	22	73.25	71.70	4	44,608	0.01%
2021/07/26	17	70.38	35.1	70.80	71.20	-18.1	43,726	-0.04%
2021/07/23	24	69.56	11	68.29	67.90	13	43,313	0.03%
2021/07/22	24	69.13	46	69.19	69.30	-22	43,250	-0.05%
2021/07/21	14	67.59	21	67.15	66.40	-7	43,084	-0.02%
2021/07/20	29	66.30	10	65.10	65.10	19	44,059	0.04%
2021/07/19	37	66.65	37	67.17	67.10	0	45,994	0.00%
2021/07/16	3	65.57	2	65.40	65.10	1	47,289	0.00%
2021/07/15	25	65.97	0	0.00	65.50	25	50,274	0.05%
2021/07/14	23	67.57	3	68.50	66.50	20	51,027	0.04%
2021/07/13	60	70.10	110	70.37	67.10	-50	50,995	-0.10%	大賣/
2021/07/12	109	66.67	65	66.49	67.70	44	49,305	0.09%	大買/
2021/07/09	8	64.08	1	64.30	63.90	7	48,631	0.01%
2021/07/08	10	66.17	11	65.37	64.20	-1	49,415	0.00%
2021/07/07	17	64.44	66.1	64.53	65.70	-49.1	49,823	-0.10%
2021/07/06	9	60.88	4	61.20	60.70	5	49,067	0.01%
2021/07/05	11	61.91	6	62.28	62.00	5	50,883	0.01%
2021/07/02	2	59.60	7	60.67	61.30	-5	51,926	-0.01%
2021/07/01	27	59.56	8	59.66	58.80	19	52,148	0.04%
2021/06/30	8	62.23	5	62.04	61.10	3	51,772	0.01%
2021/06/29	37	62.89	59	62.98	62.00	-22	51,477	-0.04%
2021/06/28	41	61.57	12	61.00	61.00	29	50,641	0.06%
2021/06/25	12	61.08	18	60.86	60.90	-6	50,287	-0.01%
2021/06/24	36.1	62.84	27	62.81	62.80	9.1	49,465	0.02%
2021/06/23	23	62.37	51	62.88	64.50	-28	48,366	-0.06%
2021/06/22	64	61.11	121	60.63	59.60	-57	46,598	-0.12%	大賣/
2021/06/21	53	59.02	24	58.55	59.20	29	45,198	0.06%
2021/06/18	14	59.08	23.1	59.55	58.00	-9.1	44,400	-0.02%
2021/06/17	14	56.34	33	55.78	56.50	-19	42,212	-0.05%
2021/06/16	11	53.91	8	53.63	53.20	3	41,615	0.01%
2021/06/15	8	54.03	6	54.40	54.50	2	41,494	0.00%
2021/06/11	2	54.35	4	54.15	53.70	-2	41,405	0.00%
2021/06/10	17	55.65	63	55.86	55.10	-46	41,386	-0.11%
2021/06/09	57	55.60	28	54.64	54.50	29	40,538	0.07%
2021/06/08	19	53.64	33	54.50	53.40	-14	39,603	-0.04%
2021/06/07	8	50.73	4	52.05	52.30	4	38,610	0.01%
2021/06/04	17	52.42	1	51.50	51.50	16	38,533	0.04%
2021/06/03	10	52.13	4	51.85	52.70	6	38,248	0.02%
2021/06/02	15	50.86	6	51.43	50.70	9	37,984	0.02%
2021/06/01	9	51.78	4	52.10	51.60	5	37,889	0.01%
2021/05/28	5	51.00	3	51.20	50.80	2	37,541	0.01%
2021/05/27	7	49.57	7	50.24	50.00	0	37,595	0.00%
2021/05/26	17	50.65	5	50.58	49.65	12	38,069	0.03%
2021/05/25	5	46.00	13	48.81	49.35	-8	37,991	-0.02%
2021/05/24	1	43.65	7	45.34	44.90	-6	37,818	-0.02%
2021/05/21	0	0.00	2	43.90	44.10	-2	37,958	-0.01%
2021/05/20	2	44.33	0	0.00	42.90	2	38,330	0.01%
2021/05/19	13	44.14	10	45.20	45.55	3	38,318	0.01%
2021/05/18	6	43.88	8	44.55	45.15	-2	38,251	-0.01%
2021/05/17	12	42.10	18	43.16	41.35	-6	38,136	-0.02%
2021/05/14	25	46.71	21	44.75	44.45	4	37,652	0.01%
2021/05/13	11	45.93	9	45.52	46.10	2	37,223	0.01%
2021/05/12	21.1	44.84	19	46.04	45.20	2.1	36,716	0.01%
2021/05/11	23	49.00	20	48.87	48.10	3	35,969	0.01%
2021/05/10	11	51.86	2	52.30	51.50	9	35,516	0.03%
2021/05/07	7	54.31	12	53.28	54.70	-5	35,156	-0.01%
2021/05/06	28	52.07	46	51.50	51.20	-18	34,824	-0.05%
2021/05/05	8	52.54	6	53.55	51.80	2	34,990	0.01%
2021/05/04	18	54.85	7	53.67	55.20	11	34,372	0.03%
2021/05/03	35	56.59	4	58.20	54.90	31	33,362	0.09%
2021/04/29	8	57.54	5	57.40	58.00	3	32,885	0.01%
2021/04/28	19	57.28	12	57.38	56.90	7	32,626	0.02%
2021/04/27	24	56.83	20	56.87	56.10	4	32,409	0.01%
2021/04/26	25	60.15	11	60.00	58.80	14	31,778	0.04%
2021/04/23	15	57.14	17	57.67	58.30	-2	30,344	-0.01%
2021/04/22	28	55.68	12	56.69	53.00	16	29,151	0.05%
2021/04/21	23	56.01	34	55.68	56.40	-11	27,746	-0.04%
2021/04/20	6	51.62	39	52.01	52.90	-33	24,892	-0.13%
2021/04/19	11	46.96	10	47.45	48.15	1	23,884	0.00%
2021/04/16	7	46.41	2	46.15	46.15	5	23,470	0.02%
2021/04/15	10	46.66	1	46.50	46.50	9	23,342	0.04%
2021/04/14	31	48.44	28	46.20	46.55	3	23,124	0.01%
2021/04/13	76	51.59	82	50.53	48.20	-6	22,165	-0.03%
2021/04/12	7	49.89	18	49.80	48.60	-11	20,842	-0.05%
2021/04/09	49	49.35	68	49.16	48.55	-19	20,153	-0.09%
2021/04/08	101	46.80	68	46.39	48.00	33	18,280	0.18%	大買/
2021/04/07	8	43.21	5	43.35	43.65	3	17,193	0.02%
2021/04/06	1	42.45	1	42.00	42.45	0	17,560	0.00%
2021/04/01	8	41.72	22	41.74	41.75	-14	17,712	-0.08%
2021/03/31	1	42.30	2	42.20	42.20	-1	17,669	-0.01%
2021/03/30	2	41.25	0	0.00	41.25	2	17,764	0.01%
2021/03/29	8	41.42	5	41.40	41.60	3	18,033	0.02%
2021/03/26	9	41.08	0	0.00	41.15	9	18,784	0.05%
2021/03/25	0	0.00	2	41.00	41.05	-2	18,873	-0.01%
2021/03/24	1	41.00	2	41.25	41.00	-1	19,006	-0.01%
2021/03/23	0	0.00	7	41.32	41.15	-7	19,321	-0.04%
2021/03/22	3	41.52	0	0.00	41.60	3	19,501	0.02%
2021/03/19	5	41.51	14	41.55	41.55	-9	19,841	-0.05%
2021/03/18	10	42.73	11	42.24	42.20	-1	20,037	0.00%
2021/03/17	5	43.32	1	43.90	43.00	4	20,750	0.02%
2021/03/16	2	42.33	1	41.85	43.30	1	21,165	0.00%
2021/03/15	5	41.39	2	41.50	41.55	3	23,087	0.01%
2021/03/12	2	41.03	6	41.25	41.25	-4	24,180	-0.02%
2021/03/11	6	41.01	0	0.00	41.15	6	25,079	0.02%
2021/03/10	5	40.48	2	40.90	40.30	3	27,227	0.01%
2021/03/09	1	40.95	0	0.00	40.80	1	28,202	0.00%
2021/03/08	15	42.70	1	42.75	41.60	14	28,620	0.05%
2021/03/05	18	41.03	30	40.95	40.85	-12	29,173	-0.04%
2021/03/04	1	42.50	5	42.20	42.00	-4	29,757	-0.01%
2021/03/03	4	42.88	2	42.25	42.45	2	29,771	0.01%
2021/03/02	3	45.85	2	45.10	43.20	1	29,757	0.00%
2021/02/26	22	45.66	7	45.93	44.80	15	29,441	0.05%
2021/02/25	8	45.03	35	45.32	46.50	-27	28,947	-0.09%
2021/02/24	5	44.05	23	43.24	42.90	-18	28,334	-0.06%
2021/02/23	2	43.55	1	43.50	43.40	1	28,170	0.00%
2021/02/22	2	43.85	5	44.25	43.50	-3	27,996	-0.01%
2021/02/19	3	42.80	8.6	42.94	43.25	-5.6	27,507	-0.02%
2021/02/18	14	42.01	5	41.94	42.45	9	27,405	0.03%
2021/02/17	23	40.87	2	40.88	40.90	21	27,170	0.08%
2021/02/05	5	38.88	0	0.00	38.65	5	26,937	0.02%
2021/02/04	0	0.00	6	38.95	38.95	-6	26,891	-0.02%
2021/02/03	1	40.25	0	0.00	39.40	1	26,883	0.00%
2021/02/02	10	39.60	10	39.70	39.70	0	26,830	0.00%
2021/02/01	13	39.27	11	38.88	39.00	2	26,794	0.01%
2021/01/29	1	39.80	1	40.00	40.00	0	26,700	0.00%
2021/01/28	2	40.35	2	41.00	41.00	0	26,567	0.00%
2021/01/27	5	41.16	8	41.66	41.45	-3	26,466	-0.01%
2021/01/26	12	39.89	0	0.00	40.20	12	25,920	0.05%
2021/01/25	10	40.52	18	39.69	40.40	-8	25,874	-0.03%
2021/01/22	6	39.93	2	40.00	40.45	4	25,767	0.02%
2021/01/21	14	39.64	56	38.40	38.35	-42	25,526	-0.16%
2021/01/20	14	41.35	31	40.48	39.20	-17	25,271	-0.07%
2021/01/19	16	43.22	21	43.02	42.95	-5	24,844	-0.02%
2021/01/18	8	43.21	5	43.30	43.45	3	24,675	0.01%
2021/01/15	42	44.92	50	44.32	43.85	-8	24,390	-0.03%
2021/01/14	5	43.53	18	43.89	43.35	-13	23,214	-0.06%
2021/01/13	23	43.13	33	43.34	43.20	-10	22,781	-0.04%
2021/01/12	16	42.47	0	0.00	41.90	16	22,334	0.07%
2021/01/11	10	42.80	0	0.00	42.95	10	22,159	0.05%
2021/01/08	2	42.00	77	42.57	42.00	-75	22,102	-0.34%
2021/01/07	99	42.32	14	42.76	42.00	85	22,321	0.38%
2021/01/06	3	41.07	4	41.79	41.55	-1	22,178	0.00%
2021/01/05	0	0.00	17	41.75	42.25	-17	21,936	-0.08%
2021/01/04	23	43.01	11	43.32	41.80	12	21,825	0.05%
2020/12/31	7	44.20	4	42.88	42.80	3	21,588	0.01%
2020/12/30	15	44.13	39	43.73	43.65	-24	21,398	-0.11%
2020/12/29	61	44.10	27	44.06	43.90	34	21,047	0.16%
2020/12/28	26.7	41.69	10	42.35	42.65	16.7	20,134	0.08%
2020/12/25	3	42.05	4	42.13	41.70	-1	19,751	-0.01%
2020/12/24	5	42.27	3	42.50	42.20	2	19,574	0.01%
2020/12/23	27	42.72	16	42.87	42.60	11	19,383	0.06%
2020/12/22	30	43.05	17	42.95	41.80	13	19,094	0.07%
2020/12/21	12	41.05	4	40.51	41.50	8	18,269	0.04%
2020/12/18	6	41.23	5	41.11	41.10	1	18,105	0.01%
2020/12/17	11	41.37	17	41.28	41.10	-6	17,956	-0.03%
2020/12/16	1	42.95	1	43.10	42.50	0	17,643	0.00%
2020/12/15	13	43.85	1	43.95	41.60	12	17,424	0.07%
2020/12/14	14	43.78	33	43.51	43.40	-19	17,103	-0.11%
2020/12/11	43	44.59	33	44.62	44.25	10	16,861	0.06%
2020/12/10	32	45.04	28	44.85	44.05	4	15,993	0.03%
2020/12/09	107	47.11	105	46.84	45.70	2	15,207	0.01%	大買/大賣/
2020/12/08	23	44.18	33	44.72	45.70	-10	13,020	-0.08%
2020/12/07	16	44.73	8.5	43.68	43.05	7.5	11,934	0.06%
2020/12/04	113	42.74	122	43.76	44.30	-9	11,044	-0.08%	大買/大賣/
2020/12/03	2	40.85	53	41.36	42.55	-51	8,896	-0.57%
2020/12/02	16	39.05	17	39.32	38.70	-1	8,094	-0.01%
2020/12/01	21	38.88	15	38.96	38.70	6	7,662	0.08%
2020/11/30	9	38.21	21	38.81	37.75	-12	7,067	-0.17%
2020/11/27	0	0.00	1	35.90	36.20	-1	6,504	-0.02%
2020/11/26	5	36.48	11	36.21	36.25	-6	6,560	-0.09%
2020/11/25	13	34.80	6	35.16	35.25	7	6,471	0.11%
2020/11/24	17	35.85	16	35.43	35.40	1	6,440	0.02%
2020/11/23	1	34.70	11	35.40	35.95	-10	6,216	-0.16%
2020/11/20	3	34.23	4	34.26	34.35	-1	5,793	-0.02%
2020/11/19	2	34.05	1	34.30	33.85	1	5,733	0.02%
2020/11/17	1	33.90	1	33.95	33.50	0	5,675	0.00%
2020/11/16	0	0.00	1	33.05	33.15	-1	5,760	-0.02%
2020/11/13	0	0.00	1	32.80	32.80	-1	5,827	-0.02%
2020/11/11	1	32.80	2	32.98	32.85	-1	6,233	-0.02%
2020/11/10	2	32.65	0	0.00	32.55	2	6,234	0.03%
2020/11/09	1	32.75	0	0.00	32.55	1	6,280	0.02%
2020/11/06	1	32.90	0	0.00	32.40	1	6,308	0.02%
2020/11/04	7	32.56	3	32.72	32.60	4	6,454	0.06%
2020/11/02	10	32.25	1	32.10	32.50	9	6,846	0.13%
2020/10/30	1	31.70	0	0.00	31.65	1	6,946	0.01%
2020/10/29	5	31.96	3	32.27	32.35	2	7,069	0.03%
2020/10/28	2	33.18	1	32.90	32.85	1	7,182	0.01%
2020/10/26	4	33.55	0	0.00	33.55	4	8,108	0.05%
2020/10/23	2	33.93	0	0.00	33.90	2	8,170	0.02%
2020/10/21	1	34.00	0	0.00	34.00	1	8,799	0.01%
2020/10/16	13	35.14	10	34.65	34.50	3	8,991	0.03%
2020/10/15	12	35.30	13	35.75	35.60	-1	8,927	-0.01%
2020/10/14	1	33.80	2	33.95	34.25	-1	8,613	-0.01%
2020/10/12	1	33.75	0	0.00	33.50	1	8,986	0.01%
2020/10/08	0	0.00	1	34.65	34.20	-1	9,028	-0.01%
2020/10/07	0	0.00	1	34.40	34.40	-1	9,079	-0.01%
2020/10/06	2	34.35	0	0.00	34.25	2	9,169	0.02%
2020/10/05	1	34.25	0	0.00	34.10	1	9,303	0.01%
2020/09/29	0	0.00	10	33.96	33.75	-10	9,617	-0.10%
2020/09/28	5	33.75	1	33.85	33.90	4	9,959	0.04%
2020/09/25	2	33.45	1	34.00	33.25	1	10,610	0.01%
2020/09/24	2	33.65	3	33.87	33.35	-1	11,107	-0.01%
2020/09/23	1	34.65	1	34.60	34.55	0	11,120	0.00%
2020/09/22	2	34.35	0	0.00	34.55	2	11,169	0.02%
2020/09/21	2	34.95	0	0.00	34.90	2	11,158	0.02%
2020/09/18	2	35.93	0	0.00	35.75	2	11,133	0.02%
2020/09/17	3	35.93	20	36.19	36.10	-17	11,111	-0.15%
2020/09/16	0	0.00	1	35.70	35.45	-1	10,976	-0.01%
2020/09/15	1	35.65	2	35.33	35.30	-1	10,937	-0.01%
2020/09/11	2	35.40	0	0.00	35.05	2	11,033	0.02%
2020/09/10	0	0.00	15	35.85	35.45	-15	11,042	-0.14%
2020/09/09	21	35.59	5	35.87	35.90	16	11,088	0.14%
2020/09/08	0	0.00	5	35.25	35.25	-5	11,062	-0.05%
2020/09/07	4	36.46	17	37.02	35.50	-13	11,222	-0.12%
2020/09/04	19	35.79	4	35.49	36.00	15	10,950	0.14%
2020/09/03	2	35.55	2	35.65	35.35	0	10,853	0.00%
2020/09/02	3	35.03	22	35.44	35.60	-19	10,878	-0.17%
2020/09/01	22	34.95	3.3	34.82	34.85	18.7	11,131	0.17%
2020/08/31	3	34.80	24	34.78	34.80	-21	10,967	-0.19%
2020/08/28	6	34.18	0	0.00	34.40	6	10,840	0.06%
2020/08/27	7	34.74	18	34.34	35.15	-11	10,857	-0.10%
2020/08/25	0	0.00	2	33.63	33.60	-2	11,005	-0.02%
2020/08/24	1	33.35	1	33.70	33.45	0	11,001	0.00%
2020/08/21	15	33.90	2	33.58	33.65	13	11,014	0.12%
2020/08/20	6	33.64	7	33.49	33.00	-1	11,012	-0.01%
2020/08/19	3	35.75	0	0.00	35.65	3	10,851	0.03%
2020/08/18	21	36.89	15	37.15	36.45	6	10,844	0.06%
2020/08/17	0	0.00	3	36.60	36.85	-3	10,705	-0.03%
2020/08/13	1	35.35	0	0.00	35.20	1	10,583	0.01%
2020/08/12	3	35.53	3	35.58	35.55	0	10,578	0.00%
2020/08/11	2	35.63	7	36.12	35.40	-5	10,619	-0.05%
2020/08/10	5	35.77	5	35.39	35.20	0	10,633	0.00%
2020/08/07	10	36.44	5	36.49	35.75	5	10,730	0.05%
2020/08/06	36	37.23	16	37.38	37.45	20	10,749	0.19%
2020/08/05	11	37.01	10	37.45	36.90	1	10,688	0.01%
2020/08/04	0	0.00	16	37.29	37.10	-16	10,597	-0.15%
2020/08/03	15	36.98	2	36.65	36.85	13	10,564	0.12%
2020/07/31	70	37.00	79	37.44	37.15	-9	10,441	-0.09%
2020/07/30	2	35.90	2	35.83	36.35	0	9,654	0.00%
2020/07/28	18	36.43	19	35.90	35.65	-1	9,736	-0.01%
2020/07/27	2	34.65	2	34.98	35.25	0	9,497	0.00%
2020/07/24	5	34.66	43	34.77	34.25	-38	9,370	-0.41%
2020/07/23	1	35.30	0	0.00	34.85	1	9,367	0.01%
2020/07/22	2	34.90	5	35.20	35.05	-3	9,487	-0.03%
2020/07/21	3	35.35	0	0.00	34.85	3	9,454	0.03%
2020/07/20	1	34.50	3	35.10	34.50	-2	9,423	-0.02%
2020/07/17	6	34.90	0	0.00	34.85	6	9,443	0.06%
2020/07/16	8	35.18	12	35.35	35.60	-4	9,483	-0.04%
2020/07/15	1	33.85	56	34.09	34.20	-55	9,227	-0.60%
2020/07/14	55	33.78	0	0.00	33.50	55	9,231	0.60%
2020/07/13	1	34.15	2	34.53	34.30	-1	9,247	-0.01%
2020/07/10	3	36.20	0	35.60	35.55	3	9,270	0.03%
2020/07/09	2	37.15	3	36.93	36.70	-1	9,162	-0.01%
2020/07/08	0	0.00	1	37.65	37.20	-1	9,011	-0.01%
2020/07/07	11	37.02	2	37.10	37.00	9	8,909	0.10%
2020/07/06	32	38.77	7	38.45	38.55	25	8,697	0.29%
2020/07/03	4	35.46	3	35.82	36.45	1	8,188	0.01%
2020/07/02	3	34.05	2	34.00	34.20	1	7,697	0.01%
2020/07/01	0	0.00	1	33.65	33.80	-1	7,699	-0.01%
2020/06/30	3	33.42	0	0.00	33.40	3	7,723	0.04%
2020/06/29	0	0.00	1	33.10	33.00	-1	7,759	-0.01%
2020/06/24	0	0.00	1	33.55	33.30	-1	7,783	-0.01%
2020/06/23	0	0.00	1	33.84	33.55	-1	7,879	-0.01%
2020/06/19	2	33.85	1	34.30	33.60	1	8,082	0.01%
2020/06/17	0	0.00	3	33.60	33.75	-3	8,047	-0.04%
2020/06/16	4	33.90	1	33.80	33.95	3	8,149	0.04%
2020/06/15	1	33.50	0	0.00	33.30	1	8,200	0.01%
2020/06/12	2	33.98	1	34.15	34.15	1	8,265	0.01%
2020/06/11	0	0.00	6	32.70	32.75	-6	8,149	-0.07%
2020/06/10	0	0.00	2	33.55	33.70	-2	8,183	-0.02%
2020/06/09	1	34.20	0	0.00	33.90	1	8,370	0.01%
2020/06/08	2	34.58	10	35.13	34.85	-8	8,405	-0.10%
2020/06/05	1	33.80	2	34.10	33.90	-1	8,023	-0.01%
2020/06/03	0	0.00	3	34.10	34.15	-3	8,189	-0.04%
2020/06/02	11	34.34	16	34.52	34.55	-5	8,115	-0.06%
2020/06/01	0	0.00	0.1	33.40	33.60	-0.1	7,927	0.00%
2020/05/29	2	33.10	0	0.00	32.75	2	7,968	0.03%
2020/05/27	2	33.18	5	33.66	33.20	-3	8,364	-0.04%
2020/05/26	11	34.04	3	33.40	33.50	8	8,744	0.09%
2020/05/25	0.3	33.70	5	33.30	33.70	-4.7	8,973	-0.05%
2020/05/22	1	32.60	0	0.00	32.60	1	8,967	0.01%
2020/05/20	2	33.50	1	33.55	33.55	1	9,054	0.01%
2020/05/18	10	33.05	13	32.74	32.40	-3	9,309	-0.03%
2020/05/14	5.3	33.98	42	34.00	33.70	-36.7	9,582	-0.38%
2020/05/13	44	34.28	0	0.00	34.40	44	9,598	0.46%
2020/05/12	3	33.90	3	33.35	33.40	0	9,448	0.00%
2020/05/11	0.2	33.00	0	0.00	33.05	0.2	9,464	0.00%
2020/05/08	5	33.30	9	33.05	32.70	-4	9,395	-0.04%
2020/05/07	11	32.79	11	32.70	32.70	0	9,277	0.00%
2020/05/05	8	32.84	1	32.45	32.55	7	9,207	0.08%
2020/05/04	0.3	32.85	5	32.64	32.85	-4.7	9,141	-0.05%
2020/04/30	8	31.99	0.1	32.65	32.70	7.9	8,989	0.09%
2020/04/29	3	31.13	2	30.80	30.90	1	8,825	0.01%
2020/04/28	0	0.00	2	30.80	30.95	-2	8,819	-0.02%
2020/04/27	2	30.45	3	30.37	30.70	-1	8,850	-0.01%
2020/04/23	0	0.00	2	29.60	29.30	-2	8,710	-0.02%
2020/04/22	6	28.14	6	28.75	29.05	0	8,702	0.00%
2020/04/21	16	29.73	14	29.93	28.75	2	8,808	0.02%
2020/04/20	0	0.00	3	28.70	29.00	-3	8,715	-0.03%
2020/04/17	1	29.55	3	29.60	28.80	-2	8,765	-0.02%
2020/04/16	1	28.90	2	29.18	29.10	-1	8,703	-0.01%
2020/04/15	6	29.11	9	28.98	29.05	-3	8,664	-0.03%
2020/04/14	0	0.00	1	28.65	28.65	-1	8,655	-0.01%
2020/04/13	0	0.00	20	28.30	28.00	-20	8,677	-0.23%
2020/04/10	22	28.13	0	0.00	28.30	22	8,761	0.25%
2020/04/09	5	28.55	5	28.65	28.45	0	9,015	0.00%
2020/04/08	6	28.46	6	28.07	28.90	0	9,001	0.00%
2020/04/07	1	27.25	16	27.07	27.30	-15	8,905	-0.17%
2020/04/06	4	26.46	16	26.47	26.60	-12	9,145	-0.13%
2020/04/01	9	25.93	0	0.00	26.15	9	9,526	0.09%
2020/03/27	3	26.85	0	0.00	25.60	3	9,646	0.03%
2020/03/26	2	25.95	10	26.15	26.05	-8	9,570	-0.08%
2020/03/25	7	26.05	12	25.70	26.00	-5	9,519	-0.05%
2020/03/24	10	23.94	10	23.90	23.90	0	9,452	0.00%
2020/03/23	2	22.65	2	22.95	22.60	0	9,873	0.00%
2020/03/20	11	23.38	14	24.25	24.30	-3	10,014	-0.03%
2020/03/19	13	22.78	0	0.00	22.55	13	10,038	0.13%
2020/03/18	10	25.75	10	26.00	25.05	0	10,011	0.00%
2020/03/17	2	25.58	0	0.00	25.05	2	10,270	0.02%
2020/03/16	13	27.29	0	0.00	26.45	13	10,196	0.13%
2020/03/13	7	27.33	2	27.25	27.90	5	10,206	0.05%
2020/03/12	1	30.30	3	30.75	30.20	-2	10,016	-0.02%
2020/03/11	0	0.00	5	32.85	32.40	-5	10,010	-0.05%
2020/03/10	6	32.53	4	32.86	33.05	2	10,412	0.02%
2020/03/09	1	33.50	2	33.70	33.00	-1	10,701	-0.01%
2020/03/06	2	34.73	0	0.00	34.75	2	10,583	0.02%
2020/03/05	1	35.25	0	0.00	35.20	1	10,574	0.01%
2020/03/04	11	34.90	0	0.00	34.85	11	10,516	0.10%
2020/03/03	1	35.90	31	35.80	35.15	-30	10,472	-0.29%
2020/03/02	4	35.44	13	35.19	35.50	-9	10,424	-0.09%
2020/02/27	36	34.62	30	36.25	34.15	6	10,167	0.06%
2020/02/26	20	35.15	23	35.43	36.00	-3	9,735	-0.03%
2020/02/25	0	0.00	20	34.93	35.15	-20	9,448	-0.21%
2020/02/21	0	0.00	1	35.50	35.40	-1	9,348	-0.01%
2020/02/20	1	35.25	1	35.15	35.00	0	9,230	0.00%
2020/02/19	1	35.40	16	35.29	35.30	-15	9,113	-0.16%
2020/02/18	11	34.55	0	0.00	34.65	11	8,882	0.12%
2020/02/17	45	34.99	15	34.97	34.65	30	8,773	0.34%
2020/02/14	5	34.20	0	0.00	34.00	5	8,475	0.06%
2020/02/13	5	33.70	0	0.00	33.50	5	8,308	0.06%
2020/02/12	4	33.25	1	33.70	33.60	3	8,348	0.04%
2020/02/07	2	31.95	3	31.85	31.85	-1	8,493	-0.01%
2020/02/06	3	32.20	0	0.00	32.40	3	8,669	0.03%
2020/02/05	0	0.00	5	32.30	31.80	-5	8,800	-0.06%
2020/02/03	0	0.00	1	30.00	31.20	-1	8,871	-0.01%
2020/01/30	0	0.00	2	32.30	32.25	-2	9,107	-0.02%
2020/01/20	1	35.70	1	35.80	35.80	0	9,084	0.00%
2020/01/17	0	0.00	1	35.75	35.45	-1	9,265	-0.01%
2020/01/16	10	35.60	1	35.60	35.45	9	9,526	0.09%
2020/01/15	22	36.06	7	35.73	35.55	15	9,835	0.15%
2020/01/14	1	35.50	5	35.32	35.40	-4	9,947	-0.04%
2020/01/10	3	34.50	0	0.00	34.15	3	11,060	0.03%
2020/01/08	1	34.00	3	34.35	34.00	-2	11,063	-0.02%
2020/01/07	6	34.94	0	0.00	34.80	6	11,090	0.05%
2020/01/06	10	35.65	30	35.50	35.20	-20	11,228	-0.18%
2020/01/03	45	37.24	12	37.45	36.25	33	11,149	0.30%
2020/01/02	0	0.00	7	36.84	36.90	-7	10,906	-0.06%
2019/12/31	7	36.37	3	36.50	36.35	4	10,825	0.04%
2019/12/30	12	37.35	15	37.37	37.10	-3	10,750	-0.03%
2019/12/27	11	37.09	21	36.93	37.30	-10	10,473	-0.10%
2019/12/25	0	0.00	3	36.22	36.10	-3	10,177	-0.03%
2019/12/24	0	0.00	1	35.80	35.80	-1	10,039	-0.01%
2019/12/23	0	0.00	3	36.00	36.10	-3	10,132	-0.03%
2019/12/20	3	35.93	1	36.05	35.90	2	10,247	0.02%
2019/12/19	1	36.05	5	35.86	35.90	-4	10,473	-0.04%
2019/12/18	12	37.15	11	36.45	36.30	1	10,454	0.01%
2019/12/17	2	36.50	4	36.40	36.60	-2	10,055	-0.02%
2019/12/16	10	36.35	5	36.30	36.05	5	10,068	0.05%
2019/12/12	11	36.27	17	35.81	35.50	-6	9,803	-0.06%
2019/12/11	1	35.30	0	0.00	35.50	1	9,404	0.01%
2019/12/10	1	35.60	1	35.65	35.75	0	9,363	0.00%
2019/12/09	4	35.39	1	35.45	35.30	3	9,240	0.03%
2019/12/06	1	35.45	15	36.00	35.55	-14	9,233	-0.15%
2019/12/05	20	35.80	26	35.38	35.25	-6	9,090	-0.07%
2019/12/04	18	34.81	4	34.65	34.85	14	8,701	0.16%
2019/12/02	1	33.10	0	0.00	33.05	1	8,328	0.01%
2019/11/28	2	33.70	0	0.00	33.80	2	8,410	0.02%
2019/11/21	1	32.90	20	33.15	33.25	-19	8,766	-0.22%
2019/11/19	0	0.00	2	33.55	33.60	-2	8,826	-0.02%
2019/11/18	1	33.20	0	0.00	33.35	1	8,874	0.01%
2019/11/15	1	33.05	0	0.00	33.00	1	8,970	0.01%
2019/11/11	4	33.35	11	33.09	33.00	-7	9,114	-0.08%
2019/11/08	1	34.45	0	0.00	34.30	1	9,043	0.01%
2019/11/05	1	36.15	8	36.44	36.00	-7	8,993	-0.08%
2019/11/04	2	36.20	0	0.00	35.80	2	8,863	0.02%
2019/10/31	2	36.20	1.2	35.26	35.05	0.8	8,780	0.01%
2019/10/29	10	36.53	9	36.49	36.05	1	8,683	0.01%
2019/10/28	0	0.00	1	35.90	35.60	-1	8,555	-0.01%
2019/10/24	2	36.38	1	36.65	36.70	1	8,427	0.01%
2019/10/23	11	36.47	24	36.54	36.35	-13	8,296	-0.16%
2019/10/22	3	36.05	7	36.16	36.15	-4	8,261	-0.05%
2019/10/21	36	36.07	61	36.26	36.30	-25	8,106	-0.31%
2019/10/18	5	34.40	5	34.45	34.80	0	7,458	0.00%
2019/10/15	1	34.30	1	34.15	33.40	0	7,326	0.00%
2019/10/14	9	33.95	7	34.02	33.75	2	7,233	0.03%
2019/10/09	1	33.00	1	32.85	32.70	0	7,081	0.00%
2019/10/08	0	0.00	6	32.72	32.90	-6	7,118	-0.08%
2019/10/07	1.1	33.77	0	0.00	33.45	1.1	7,175	0.02%
2019/10/02	6	33.98	0	0.00	33.90	6	7,419	0.08%
2019/10/01	2	34.50	0	0.00	34.60	2	7,428	0.03%
2019/09/27	2	33.55	3.1	33.80	33.65	-1.1	7,471	-0.01%
2019/09/26	3	34.43	1	34.95	34.10	2	7,535	0.03%
2019/09/25	6	34.43	5	34.30	34.50	1	7,686	0.01%
2019/09/24	3	34.45	9	34.36	34.15	-6	7,755	-0.08%
2019/09/23	0	0.00	2	33.70	33.75	-2	7,525	-0.03%
2019/09/20	3	33.67	8	33.59	33.45	-5	7,554	-0.07%
2019/09/19	5	33.30	33	33.42	33.50	-28	7,653	-0.37%
2019/09/17	0	0.00	2	32.45	32.50	-2	7,640	-0.03%
2019/09/16	27	32.30	2	32.25	32.20	25	7,696	0.32%
2019/09/12	3	32.50	1	32.25	32.20	2	7,842	0.03%
2019/09/10	2	31.90	6	31.98	31.90	-4	8,037	-0.05%
2019/09/09	1	33.00	10	32.54	32.35	-9	8,377	-0.11%
2019/09/06	8	33.06	1	33.35	32.90	7	8,430	0.08%
2019/09/05	5	32.90	11	32.92	32.90	-6	8,426	-0.07%
2019/09/04	2	32.65	0	0.00	32.85	2	8,683	0.02%
2019/09/03	10	32.83	3	32.70	32.50	7	8,754	0.08%
2019/08/30	22	32.76	1	32.60	32.10	21	8,713	0.24%
2019/08/29	6	32.26	2	32.08	32.30	4	8,640	0.05%
2019/08/28	6	32.22	1	32.60	32.55	5	8,568	0.06%
2019/08/27	1	31.65	1	31.65	31.40	0	8,406	0.00%
2019/08/26	0	0.00	10	31.61	31.50	-10	8,466	-0.12%
2019/08/22	3	32.78	4	32.71	32.40	-1	8,490	-0.01%
2019/08/21	3	32.75	2	33.15	32.70	1	8,500	0.01%
2019/08/20	1	33.05	0	0.00	32.90	1	8,487	0.01%
2019/08/19	14	33.43	12	33.35	33.40	2	8,459	0.02%
2019/08/15	1	31.70	3	31.92	31.85	-2	8,490	-0.02%
2019/08/14	11	32.87	0	0.00	32.50	11	8,552	0.13%
2019/08/13	1	32.15	2	32.63	32.50	-1	8,640	-0.01%
2019/08/12	2	32.33	1	32.60	32.45	1	8,721	0.01%
2019/08/08	37	33.09	1	33.30	32.85	36	8,736	0.41%
2019/08/07	1	33.90	0	0.00	33.20	1	8,803	0.01%
2019/08/06	2	33.30	2	33.80	34.15	0	8,983	0.00%
2019/08/05	10	34.25	0	0.00	33.85	10	9,305	0.11%
2019/08/02	1	35.00	6	34.48	34.55	-5	9,570	-0.05%
2019/08/01	1	36.00	0	0.00	35.75	1	9,723	0.01%
2019/07/31	1	35.95	0	0.00	36.20	1	9,932	0.01%
2019/07/30	1	35.60	8	35.70	35.60	-7	9,958	-0.07%
2019/07/29	2	37.10	1	37.10	37.05	1	9,899	0.01%
2019/07/26	1	36.90	5	36.95	37.00	-4	9,916	-0.04%
2019/07/24	3	36.92	10	36.92	36.80	-7	10,024	-0.07%
2019/07/23	1	36.50	1	36.35	36.10	0	10,242	0.00%
2019/07/22	17	36.57	8	36.62	36.50	9	10,750	0.08%
2019/07/19	7	35.64	10	35.71	36.05	-3	11,077	-0.03%
2019/07/18	3	34.90	1	34.95	34.50	2	11,053	0.02%
2019/07/17	2	35.63	0	0.00	35.65	2	11,077	0.02%
2019/07/15	0	0.00	2	35.80	35.70	-2	11,875	-0.02%
2019/07/12	3	35.47	28	35.75	35.40	-25	12,082	-0.21%
2019/07/11	2	35.75	1	35.95	35.60	1	12,129	0.01%
2019/07/10	2	37.63	4	37.55	37.60	-2	12,100	-0.02%
2019/07/09	2	37.90	0	0.00	37.40	2	12,054	0.02%
2019/07/05	1	37.45	4	37.63	37.80	-3	12,158	-0.02%
2019/07/04	3	37.60	1	37.15	37.55	2	12,166	0.02%
2019/07/03	4	36.79	1	36.85	36.90	3	12,483	0.02%
2019/07/02	7	36.86	4	37.18	37.10	3	12,517	0.02%
2019/07/01	11	36.15	12	36.10	36.45	-1	12,550	-0.01%
2019/06/28	6	35.24	0	0.00	35.35	6	12,808	0.05%
2019/06/27	3	35.13	1	35.20	35.15	2	13,119	0.02%
2019/06/26	1	34.70	5	34.68	34.70	-4	13,074	-0.03%
2019/06/25	6	35.28	0	0.00	35.30	6	13,030	0.05%
2019/06/24	0	0.00	11	35.22	36.00	-11	12,960	-0.08%
2019/06/21	15.4	35.59	16	35.24	35.05	-0.6	12,923	-0.01%
2019/06/20	20	36.06	12	35.78	35.70	8	12,880	0.06%
2019/06/19	0	0.00	1	35.45	35.55	-1	12,826	-0.01%
2019/06/18	3	35.23	0	0.00	35.05	3	12,825	0.02%
2019/06/17	26	35.51	12	35.88	35.50	14	12,844	0.11%
2019/06/13	3	34.20	3	34.25	34.25	0	12,543	0.00%
2019/06/12	13	35.20	17	34.77	34.60	-4	12,564	-0.03%
2019/06/11	3	33.35	5	33.90	34.05	-2	12,406	-0.02%
2019/06/05	4	33.85	14	34.19	33.10	-10	12,542	-0.08%
2019/06/04	4	33.31	0	0.00	33.50	4	12,606	0.03%
2019/05/31	0	0.00	2	33.60	33.50	-2	13,007	-0.02%
2019/05/30	6	32.77	1	32.85	33.15	5	13,059	0.04%
2019/05/29	1	32.35	3	32.50	32.30	-2	13,289	-0.02%
2019/05/24	6	33.36	0	0.00	33.05	6	14,485	0.04%
2019/05/23	4	33.14	1	33.20	33.30	3	14,617	0.02%
2019/05/22	0	0.00	5	34.49	33.90	-5	14,824	-0.03%
2019/05/21	5	33.68	0	0.00	33.90	5	15,197	0.03%
2019/05/20	5	33.03	4	33.03	33.05	1	15,278	0.01%
2019/05/17	12	34.51	33	33.90	33.80	-21	15,570	-0.13%
2019/05/16	22	34.70	0	0.00	33.80	22	15,910	0.14%
2019/05/15	12	35.04	3	35.15	34.90	9	16,886	0.05%
2019/05/14	24	32.71	27	34.25	35.25	-3	17,494	-0.02%
2019/05/13	7	35.15	4	33.85	33.80	3	17,719	0.02%
2019/05/10	10	37.42	15	36.85	36.60	-5	17,580	-0.03%
2019/05/09	6	37.90	7	37.46	37.25	-1	17,423	-0.01%
2019/05/08	3	38.82	3	38.73	38.90	0	17,313	0.00%
2019/05/06	3	38.28	0	0.00	38.15	3	17,976	0.02%
2019/05/03	6	39.42	23	39.27	39.35	-17	17,943	-0.09%
2019/04/30	6	38.18	4	38.81	39.05	2	18,100	0.01%
2019/04/29	39	39.22	7	38.74	38.55	32	17,988	0.18%
2019/04/26	27	40.60	26	40.91	41.15	1	17,730	0.01%
2019/04/25	27	40.17	17	40.50	40.55	10	17,250	0.06%
2019/04/24	6	39.61	5	39.77	39.40	1	16,889	0.01%
2019/04/23	6	39.02	16	38.75	39.00	-10	16,911	-0.06%
2019/04/22	95	40.67	25	40.18	39.25	70	17,008	0.41%
2019/04/19	1	38.55	12	38.90	39.00	-11	16,563	-0.07%
2019/04/18	37	39.02	34	38.72	37.85	3	16,598	0.02%
2019/04/17	6	38.38	7	38.41	38.25	-1	16,622	-0.01%
2019/04/16	1	37.55	0	0.00	38.05	1	16,677	0.01%
2019/04/15	1	37.35	0	0.00	37.30	1	16,926	0.01%
2019/04/12	9	37.49	0	0.00	37.25	9	17,317	0.05%
2019/04/11	6	38.95	5	38.10	38.10	1	17,415	0.01%
2019/04/10	4	39.35	20	39.28	39.35	-16	17,356	-0.09%
2019/04/09	22	40.29	10	40.25	39.60	12	17,404	0.07%
2019/04/08	2	39.80	39	39.75	39.30	-37	17,317	-0.21%
2019/04/03	4	39.60	20	39.49	39.20	-16	17,378	-0.09%
2019/04/02	20	38.71	14	39.06	39.45	6	17,400	0.03%
2019/04/01	4	37.70	13	37.87	37.90	-9	17,263	-0.05%
2019/03/28	6	37.10	7	36.94	36.55	-1	17,823	-0.01%
2019/03/27	23	37.02	2	37.25	36.80	21	18,695	0.11%
2019/03/26	1	37.10	0	0.00	36.90	1	19,704	0.01%
2019/03/25	1	36.20	0	0.00	36.70	1	20,382	0.00%
2019/03/22	5	37.32	2	37.10	37.10	3	20,597	0.01%
2019/03/20	4	37.10	2	37.10	37.10	2	21,208	0.01%
2019/03/19	0	0.00	5	36.47	36.45	-5	21,697	-0.02%
2019/03/15	1	37.25	9	36.79	36.70	-8	22,301	-0.04%
2019/03/14	1.1	37.27	3	37.15	36.45	-1.9	22,583	-0.01%
2019/03/13	2	37.13	0	0.00	37.10	2	23,091	0.01%
2019/03/12	3	37.73	5	37.94	37.35	-2	23,411	-0.01%
2019/03/11	1	37.30	3	37.40	37.30	-2	23,766	-0.01%
2019/03/08	15	37.01	1	36.95	37.25	14	24,548	0.06%
2019/03/07	5	37.81	4	37.55	37.05	1	25,184	0.00%
2019/03/06	3	38.90	3	38.92	38.65	0	26,262	0.00%
2019/03/05	1	38.75	0	0.00	38.60	1	27,112	0.00%
2019/03/04	11	39.30	0	0.00	38.95	11	28,054	0.04%
2019/02/27	15	39.31	15	39.29	39.50	0	28,110	0.00%
2019/02/26	25	39.24	18	39.40	38.60	7	28,202	0.02%
2019/02/25	8	37.86	12	37.97	37.80	-4	28,383	-0.01%
2019/02/22	12	39.53	12	39.13	38.75	0	29,437	0.00%
2019/02/21	10	39.05	4	38.99	39.40	6	29,463	0.02%
2019/02/20	33	40.67	11	40.55	39.50	22	29,489	0.07%
2019/02/19	6	39.29	6	39.52	39.50	0	29,660	0.00%
2019/02/18	12	39.58	14	39.66	39.20	-2	30,192	-0.01%
2019/02/15	14	39.29	10	38.99	38.80	4	30,612	0.01%
2019/02/14	34	40.05	38	39.95	39.80	-4	30,775	-0.01%
2019/02/13	22	36.90	33	38.34	38.75	-11	30,306	-0.04%
2019/02/12	14	35.18	19	35.44	35.25	-5	30,182	-0.02%
2019/02/11	7	34.33	7	34.40	34.35	0	31,029	0.00%
2019/01/30	2	33.70	0	0.00	33.40	2	31,892	0.01%
2019/01/29	6	33.50	5	33.55	33.40	1	32,202	0.00%
2019/01/28	8	34.93	24	34.35	34.25	-16	32,566	-0.05%
2019/01/25	25	34.57	12	34.41	34.30	13	33,389	0.04%
2019/01/23	1	32.05	1	32.25	32.25	0	34,578	0.00%
2019/01/22	6	32.60	7	32.65	32.60	-1	34,995	0.00%
2019/01/21	1	32.10	6	32.43	32.20	-5	35,430	-0.01%
2019/01/18	8	31.46	7	31.76	32.20	1	35,828	0.00%
2019/01/17	10	32.35	10	32.00	32.00	0	36,054	0.00%
2019/01/16	5	32.17	7	32.33	32.60	-2	36,365	-0.01%
2019/01/15	82	32.23	12	32.00	32.05	70	36,476	0.19%
2019/01/14	17	32.21	95	31.36	31.85	-78	36,612	-0.21%
2019/01/11	18	33.73	0	0.00	32.95	18	36,713	0.05%
2019/01/10	1	33.60	43	33.93	33.40	-42	36,865	-0.11%
2019/01/09	35	33.46	14	33.60	33.40	21	37,074	0.06%
2019/01/08	4	33.38	4	33.36	33.35	0	37,626	0.00%
2019/01/07	2	33.45	9	33.21	33.55	-7	37,762	-0.02%
2019/01/04	133	31.17	126	30.54	31.50	7	38,001	0.02%	大買/大賣/
2019/01/03	9	33.02	3	32.65	32.00	6	37,814	0.02%
2019/01/02	1	33.75	3	33.75	33.50	-2	38,184	-0.01%
2018/12/28	9.6	33.46	0	0.00	33.50	9.6	38,634	0.02%
2018/12/27	13	33.64	13	33.80	33.50	0	39,107	0.00%
2018/12/26	1	32.50	0	0.00	32.50	1	39,032	0.00%
2018/12/25	4	33.15	51	32.98	33.40	-47	39,341	-0.12%
2018/12/24	31	34.18	1	33.90	34.40	30	39,312	0.08%
2018/12/22	9	34.41	1	34.50	34.65	8	39,298	0.02%
2018/12/21	15	34.31	22	34.27	35.45	-7	39,507	-0.02%
2018/12/20	10	33.80	16	33.68	33.60	-6	39,119	-0.02%
2018/12/19	20	36.31	17	35.97	35.20	3	38,481	0.01%
2018/12/18	19.1	39.21	3	38.22	37.60	16.1	38,498	0.04%
2018/12/17	16	40.85	8	40.84	40.50	8	38,648	0.02%
2018/12/14	112	41.10	111	41.06	40.70	1	38,836	0.00%	大買/大賣/
2018/12/13	96	42.03	55	41.83	42.30	41	38,818	0.11%
2018/12/12	43	41.48	102	41.95	41.85	-59	38,745	-0.15%	大賣/
2018/12/11	38	41.68	18	41.58	40.55	20	38,901	0.05%
2018/12/10	4	40.38	4	40.16	41.45	0	39,090	0.00%
2018/12/07	18	41.48	2	40.90	40.90	16	39,058	0.04%
2018/12/06	16	41.61	64	40.12	40.15	-48	39,164	-0.12%
2018/12/05	16	42.17	4	42.00	41.90	12	39,076	0.03%
2018/12/04	29	43.55	15	43.64	43.20	14	39,419	0.04%
2018/12/03	36	45.31	5	45.38	44.20	31	39,430	0.08%
2018/11/30	19	42.46	25	42.71	43.20	-6	38,819	-0.02%
2018/11/29	34	41.32	51	41.86	42.50	-17	38,225	-0.04%
2018/11/28	62	39.70	35	40.20	39.85	27	37,146	0.07%
2018/11/27	49	39.40	89	39.62	39.40	-40	36,504	-0.11%
2018/11/26	56	38.47	0	0.00	38.20	56	35,653	0.16%
2018/11/23	16	38.70	56	38.11	37.35	-40	35,760	-0.11%
2018/11/22	28	39.38	47	39.63	38.15	-19	35,578	-0.05%
2018/11/21	106	39.94	125	39.57	39.50	-19	35,256	-0.05%	大買/大賣/
2018/11/20	1	37.75	0	0.00	37.45	1	34,251	0.00%
2018/11/19	30	37.22	12	37.46	37.70	18	34,401	0.05%
2018/11/16	18	37.54	38	37.90	36.75	-20	34,265	-0.06%
2018/11/15	2	36.88	18	37.39	37.70	-16	33,749	-0.05%
2018/11/14	26	37.52	29	37.93	37.00	-3	33,259	-0.01%
2018/11/13	13	37.30	10	36.86	38.35	3	32,871	0.01%
2018/11/12	26	37.35	53	37.18	37.80	-27	32,467	-0.08%
2018/11/09	93	36.83	92	36.76	37.00	1	32,209	0.00%
2018/11/08	211	37.19	206	36.61	36.25	5	31,899	0.02%	大買/大賣/
2018/11/07	163	34.39	110	35.66	35.80	53	31,002	0.17%	大買/大賣/
2018/11/06	7	32.81	4	33.33	32.55	3	30,328	0.01%
2018/11/05	2	33.50	1	34.00	34.05	1	30,079	0.00%
2018/11/02	87	33.59	11	33.47	33.30	76	29,779	0.26%
2018/11/01	11	32.88	16	33.47	32.75	-5	29,018	-0.02%
2018/10/31	0	0.00	4	30.93	31.40	-4	27,766	-0.01%
2018/10/30	1	28.15	5	28.10	28.55	-4	27,535	-0.01%
2018/10/29	22	27.88	26	27.77	28.65	-4	27,409	-0.01%
2018/10/26	13	26.18	25	26.81	26.05	-12	27,322	-0.04%
2018/10/25	16	27.05	2	26.90	26.55	14	27,120	0.05%
2018/10/24	5	30.77	29	30.95	29.50	-24	26,849	-0.09%
2018/10/23	7	32.11	16	32.31	31.35	-9	26,639	-0.03%
2018/10/22	3	31.77	4	32.74	33.10	-1	26,588	0.00%
2018/10/19	5	31.70	0	0.00	32.35	5	26,568	0.02%
2018/10/18	4	33.76	4	33.73	33.25	0	26,457	0.00%
2018/10/17	5	33.30	6	33.48	33.10	-1	26,349	0.00%
2018/10/16	13	34.05	29	33.82	33.25	-16	26,327	-0.06%
2018/10/15	10	31.57	12	32.02	32.00	-2	26,269	-0.01%
2018/10/12	20	31.92	18	31.97	31.85	2	26,475	0.01%
2018/10/11	10	31.93	21	32.20	31.80	-11	26,210	-0.04%
2018/10/09	65	35.49	38	35.64	35.30	27	26,240	0.10%
2018/10/08	35	35.96	35	35.61	35.15	0	26,051	0.00%
2018/10/05	58	37.67	43	37.10	36.80	15	25,907	0.06%
2018/10/04	29	40.53	37	40.51	40.00	-8	25,635	-0.03%
2018/10/03	43	40.96	36	40.35	40.40	7	25,839	0.03%
2018/10/02	10	43.12	12	43.05	42.60	-2	26,084	-0.01%
2018/10/01	7	42.86	6	43.22	43.20	1	26,286	0.00%
2018/09/28	14	43.74	13	43.24	43.50	1	26,732	0.00%
2018/09/27	27	42.45	3	43.67	42.20	24	26,709	0.09%
2018/09/26	12	44.13	1	44.25	43.80	11	27,040	0.04%
2018/09/25	16	44.86	13	45.43	44.15	3	26,956	0.01%
2018/09/21	2	42.78	23	43.58	43.85	-21	26,206	-0.08%
2018/09/20	16	41.05	2	41.65	40.75	14	25,600	0.05%
2018/09/19	2	40.55	2	42.08	40.20	0	25,686	0.00%
2018/09/18	3	41.33	1	41.45	40.95	2	25,896	0.01%
2018/09/17	22	42.34	22	42.07	42.40	0	26,186	0.00%
2018/09/14	11	38.99	18	39.97	41.45	-7	25,773	-0.03%
2018/09/13	44	38.25	43	39.10	37.70	1	25,506	0.00%
2018/09/12	55.1	38.63	43	38.95	38.65	12.1	25,568	0.05%
2018/09/11	26	39.32	64	38.77	39.60	-38	25,723	-0.15%
2018/09/10	101	38.75	74	39.45	37.45	27	25,491	0.11%	大買/
2018/09/07	27	42.17	24	42.90	41.50	3	25,119	0.01%
2018/09/06	2	44.63	2	45.05	44.00	0	25,060	0.00%
2018/09/05	1	44.50	9	44.41	44.55	-8	25,627	-0.03%
2018/09/04	27	44.13	36	43.91	43.85	-9	27,102	-0.03%
2018/09/03	15	44.77	14	44.92	43.55	1	27,874	0.00%
2018/08/31	9	46.17	9	46.49	47.25	0	28,015	0.00%
2018/08/30	16	48.42	16	48.52	47.50	0	28,162	0.00%
2018/08/29	46	47.22	45	47.29	47.60	1	28,205	0.00%
2018/08/28	26	47.51	28	47.65	47.10	-2	28,746	-0.01%
2018/08/27	19	44.31	14	45.55	47.20	5	28,901	0.02%
2018/08/24	20	44.94	12	44.13	42.95	8	29,383	0.03%
2018/08/23	6	46.68	17	46.63	46.40	-11	30,829	-0.04%
2018/08/22	16	47.25	5	47.10	47.10	11	31,632	0.03%
2018/08/21	7	47.44	9	47.39	47.00	-2	33,184	-0.01%
2018/08/20	40	47.02	9	50.57	47.00	31	34,269	0.09%
2018/08/17	92	51.83	96	51.00	51.80	-4	34,573	-0.01%
2018/08/16	24	50.06	27	50.65	51.20	-3	34,777	-0.01%
2018/08/15	77.1	52.31	65	51.20	50.20	12.1	35,119	0.03%
2018/08/14	66	52.91	74	52.91	53.50	-8	35,718	-0.02%
2018/08/13	55	54.14	19	54.56	53.60	36	35,970	0.10%
2018/08/10	0	0.00	17	58.89	58.80	-17	36,641	-0.05%
2018/08/09	22	59.12	33	58.55	59.60	-11	38,103	-0.03%
2018/08/08	19	59.96	4	59.33	58.60	15	39,838	0.04%
2018/08/07	13	59.73	13	59.46	59.50	0	40,602	0.00%
2018/08/03	17	56.31	17	56.76	57.80	0	42,958	0.00%
2018/08/02	96	58.61	46	58.55	56.50	50	43,259	0.12%
2018/08/01	16	61.13	9	62.26	61.80	7	43,841	0.02%
2018/07/31	21	61.96	19	61.16	63.00	2	45,167	0.00%
2018/07/30	27	62.03	4	61.80	61.80	23	45,338	0.05%
2018/07/27	22	64.18	23	63.41	64.60	-1	45,469	0.00%
2018/07/26	11	63.99	14	63.73	63.30	-3	45,878	-0.01%
2018/07/25	11	63.22	11	63.05	63.00	0	46,171	0.00%
2018/07/24	29	62.74	24	62.71	62.90	5	46,194	0.01%
2018/07/23	44	60.18	37	61.16	62.80	7	46,073	0.02%
2018/07/20	14	63.73	17	63.25	62.40	-3	46,066	-0.01%
2018/07/19	1	63.50	22.1	63.83	64.00	-21.1	45,727	-0.05%
2018/07/18	40	62.06	25	62.02	61.50	15	46,120	0.03%
2018/07/17	15	63.07	16	63.74	62.60	-1	46,538	0.00%
2018/07/16	4	62.68	3	63.17	64.30	1	47,402	0.00%
2018/07/13	2	63.75	22	63.51	62.30	-20	48,285	-0.04%
2018/07/12	10	62.62	5	62.10	62.10	5	47,998	0.01%
2018/07/11	17	61.79	17	61.61	62.00	0	47,915	0.00%
2018/07/10	9	61.52	7	60.86	62.40	2	47,730	0.00%
2018/07/09	19	58.49	21	59.03	57.80	-2	47,682	0.00%
2018/07/06	20	55.56	40	56.96	58.70	-20	47,345	-0.04%
2018/07/05	18	53.90	36	54.40	53.90	-18	46,923	-0.04%
2018/07/04	25	56.84	22	53.83	53.00	3	46,768	0.01%
2018/07/03	23	58.92	34	58.64	58.10	-11	46,387	-0.02%
2018/07/02	49	61.73	15	60.79	59.10	34	46,387	0.07%
2018/06/29	41	61.34	46	61.65	62.30	-5	46,271	-0.01%
2018/06/28	104	61.81	89	61.27	60.80	15	46,268	0.03%	大買/
2018/06/27	40	60.90	39	61.22	61.60	1	45,965	0.00%
2018/06/26	38	60.15	36	60.49	60.70	2	45,735	0.00%
2018/06/25	12	57.79	29	57.89	57.60	-17	45,247	-0.04%
2018/06/22	39	60.38	11	60.79	59.70	28	45,234	0.06%
2018/06/21	39	62.29	34	62.54	62.50	5	45,060	0.01%
2018/06/20	7	62.77	8	62.08	60.60	-1	44,997	0.00%
2018/06/19	17	65.08	43	64.68	64.50	-26	44,847	-0.06%
2018/06/15	38	67.43	29	66.71	66.60	9	44,751	0.02%
2018/06/14	40	66.73	61	67.93	68.10	-21	44,648	-0.05%
2018/06/13	39	68.13	42	67.49	67.00	-3	44,859	-0.01%
2018/06/12	33	71.16	33	72.73	70.00	0	44,681	0.00%
2018/06/11	41	67.74	14	67.67	69.70	27	43,257	0.06%
2018/06/08	21	63.48	17	63.37	63.40	4	42,538	0.01%
2018/06/07	9	65.56	13	65.26	65.00	-4	42,363	-0.01%
2018/06/06	4	65.93	4	65.15	66.00	0	42,989	0.00%
2018/06/05	35	66.02	14	62.90	63.70	21	43,474	0.05%
2018/06/04	25	66.59	21	67.35	67.30	4	42,688	0.01%
2018/06/01	23	69.33	21	70.50	67.10	2	42,378	0.00%
2018/05/31	52	70.57	64	71.48	69.90	-12	41,822	-0.03%
2018/05/30	37	66.09	38	67.45	67.80	-1	40,393	0.00%
2018/05/29	33	66.67	27	67.29	66.40	6	39,562	0.02%
2018/05/28	9	64.66	18	63.67	64.80	-9	37,968	-0.02%
2018/05/25	13.3	59.68	36	60.50	60.50	-22.7	36,847	-0.06%
2018/05/24	1	59.30	6	58.88	59.30	-5	36,381	-0.01%
2018/05/23	8	59.98	3	59.53	58.90	5	36,141	0.01%
2018/05/22	39	61.69	14.4	59.23	58.50	24.6	35,613	0.07%
2018/05/21	2	62.85	6	62.92	62.60	-4	34,997	-0.01%
2018/05/18	9	61.91	53	63.02	63.20	-44	34,507	-0.13%
2018/05/17	51	62.22	15	62.21	61.20	36	33,760	0.11%
2018/05/16	13	60.73	20.7	61.37	62.00	-7.7	32,460	-0.02%
2018/05/15	20	57.73	15	57.63	57.30	5	31,009	0.02%
2018/05/14	42	55.97	78	57.56	58.10	-36	30,392	-0.12%
2018/05/11	45	55.20	87	54.65	52.90	-42	29,133	-0.14%
2018/05/10	9	51.90	5	52.20	53.50	4	27,993	0.01%
2018/05/09	66	52.71	21	53.25	52.50	45	27,547	0.16%
2018/05/08	22	53.05	60	53.17	53.80	-38	26,881	-0.14%
2018/05/07	0	0.00	38	48.87	50.00	-38	25,652	-0.15%
2018/05/04	50	47.69	17	47.46	47.25	33	25,600	0.13%
2018/05/03	5	50.40	2	49.48	48.75	3	25,913	0.01%
2018/05/02	1	48.55	7	48.59	48.90	-6	25,992	-0.02%
2018/04/27	1	47.25	0	0.00	46.50	1	27,327	0.00%
2018/04/26	1	47.90	3	46.85	45.90	-2	28,276	-0.01%
2018/04/25	15	46.40	14	46.95	47.60	1	28,445	0.00%
2018/04/24	8	48.58	6	50.36	46.25	2	29,126	0.01%
2018/04/23	9	50.24	8	50.69	48.80	1	28,557	0.00%
2018/04/20	11	49.26	10	49.07	48.70	1	28,578	0.00%
2018/04/19	22	46.96	121	47.85	49.10	-99	27,712	-0.36%	大賣/
2018/04/17	10	44.43	0	0.00	44.05	10	26,930	0.04%
2018/04/16	2	45.70	3	46.02	45.50	-1	27,170	0.00%
2018/04/13	18	46.16	47	45.81	45.65	-29	27,575	-0.11%
2018/04/12	0	0.00	2	44.75	44.90	-2	27,359	-0.01%
2018/04/11	6	46.05	10	45.77	45.05	-4	28,225	-0.01%
2018/04/10	10	44.45	20	44.64	44.60	-10	28,851	-0.03%
2018/04/09	2	44.25	0	0.00	43.80	2	29,531	0.01%
2018/04/03	1	43.40	1	43.75	44.25	0	29,498	0.00%
2018/04/02	6	43.65	11	43.12	43.05	-5	29,804	-0.02%
2018/03/31	23	43.75	0	0.00	44.00	23	29,953	0.08%
2018/03/30	7	45.24	2	45.55	44.70	5	30,304	0.02%
2018/03/29	24	46.42	13	46.51	45.50	11	30,876	0.04%
2018/03/28	1	45.75	0	0.00	45.80	1	30,715	0.00%
2018/03/27	12	46.59	23	47.12	47.15	-11	30,879	-0.04%
2018/03/26	6	45.59	0	0.00	45.75	6	31,408	0.02%
2018/03/23	8	45.04	4	45.20	45.00	4	31,596	0.01%
2018/03/22	21	47.74	38	47.92	47.05	-17	31,550	-0.05%
2018/03/21	10	48.15	20	47.05	47.00	-10	31,458	-0.03%
2018/03/20	3	47.22	7	47.18	47.25	-4	31,677	-0.01%
2018/03/19	25	48.30	22	48.14	47.65	3	31,851	0.01%
2018/03/16	37	48.05	33	48.46	47.20	4	31,592	0.01%
2018/03/15	13	46.61	7	46.89	47.00	6	31,638	0.02%
2018/03/14	59	47.25	8	47.48	46.90	51	31,960	0.16%
2018/03/13	4	48.43	4	48.44	48.55	0	32,804	0.00%
2018/03/12	22	47.91	21	47.97	47.75	1	33,151	0.00%
2018/03/09	13	44.93	79	45.93	47.50	-66	33,111	-0.20%
2018/03/08	5	43.10	15	42.98	43.20	-10	33,139	-0.03%
2018/03/07	6	42.48	2	42.80	42.70	4	33,542	0.01%
2018/03/06	1	42.75	1	42.25	42.40	0	33,993	0.00%
2018/03/05	10	41.85	3	43.42	41.40	7	34,392	0.02%
2018/03/02	0	0.00	1	44.00	44.10	-1	34,552	0.00%
2018/03/01	6	44.64	0	0.00	45.00	6	35,135	0.02%
2018/02/27	7	45.61	2	45.73	45.30	5	35,753	0.01%
2018/02/26	1	45.50	1	46.10	45.50	0	36,140	0.00%
2018/02/23	5	44.20	6	44.88	44.50	-1	36,662	0.00%
2018/02/22	8	44.42	1	44.55	44.15	7	38,036	0.02%
2018/02/21	5	44.65	1	44.60	45.00	4	39,623	0.01%
2018/02/12	3	43.33	2	43.50	43.00	1	39,949	0.00%
2018/02/09	11	40.23	11	42.95	42.90	0	40,294	0.00%
2018/02/08	5	43.74	4	43.71	43.50	1	40,591	0.00%
2018/02/07	10	45.50	3	46.05	45.10	7	40,855	0.02%
2018/02/06	27	43.24	10	43.80	42.50	17	41,706	0.04%
2018/02/05	17	45.33	6	45.97	47.20	11	43,336	0.03%
2018/02/02	2	47.13	2	47.08	47.20	0	44,680	0.00%
2018/02/01	13	48.46	5	48.58	48.00	8	46,364	0.02%
2018/01/31	106	47.43	94	47.70	48.00	12	47,867	0.03%	大買/
2018/01/30	27	49.34	24	50.16	48.60	3	48,603	0.01%
2018/01/29	16	49.48	44	49.76	49.85	-28	48,644	-0.06%
2018/01/26	13	49.18	12	50.58	49.00	1	48,988	0.00%
2018/01/25	14	50.54	12	49.87	49.50	2	48,892	0.00%
2018/01/24	5	52.50	5	52.40	52.30	0	48,813	0.00%
2018/01/23	56	53.75	78	54.66	52.40	-22	49,067	-0.04%
2018/01/22	69	51.68	63.7	52.68	53.60	5.3	48,434	0.01%
2018/01/19	12	48.67	14.3	48.51	48.75	-2.3	49,111	0.00%
2018/01/18	22	47.93	39	48.21	47.90	-17	49,222	-0.03%
2018/01/17	22	46.93	20	47.50	46.90	2	49,485	0.00%
2018/01/16	52	47.47	29	47.68	47.05	23	50,360	0.05%
2018/01/15	2	47.00	2	46.05	47.00	0	51,050	0.00%
2018/01/12	2	46.50	1	46.90	45.90	1	51,888	0.00%
2018/01/11	81	46.14	71	45.76	46.20	10	52,157	0.02%
2018/01/10	57	45.88	54	46.36	45.85	3	52,303	0.01%
2018/01/09	20	46.70	24	46.68	47.25	-4	52,530	-0.01%
2018/01/08	5	46.01	6	46.63	45.05	-1	52,941	0.00%
2018/01/05	38	47.28	36	47.80	47.15	2	53,817	0.00%
2018/01/04	54	45.52	61	45.19	46.50	-7	54,411	-0.01%
2018/01/03	44	43.73	83	44.38	43.95	-39	53,809	-0.07%
2018/01/02	81	42.45	56	42.42	42.35	25	53,322	0.05%