合晶 (6182)-康和-延平券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
37.55
漲跌
▲0.10
漲幅
+0.27%
成交量
3,360張
產業
上櫃半導體類股▼1.01%
1521人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0	0.00	1	37.70	37.55	-1	2,430	-0.04%
2024/06/20	1.2	37.66	0	0.00	37.45	1.2	2,429	0.05%
2024/06/19	1	38.25	0	0.00	38.10	1	2,352	0.04%
2024/06/18	4	37.75	0	0.00	37.70	4	2,348	0.17%
2024/06/17	2	37.80	0	0.00	37.80	2	2,418	0.08%
2024/06/11	0	0.00	2	38.20	38.20	-2	2,560	-0.08%
2024/06/07	0	0.00	5	38.30	38.20	-5	2,605	-0.19%
2024/06/06	7	37.82	0	0.00	37.75	7	2,632	0.27%
2024/06/03	0	0.00	1	38.95	38.95	-1	3,076	-0.03%
2024/05/30	0.1	39.91	0	0.00	39.60	0.1	3,058	0.00%
2024/05/29	0	0.00	1	40.00	39.85	-1	3,061	-0.03%
2024/05/28	0	0.00	1	40.35	40.35	-1	3,044	-0.03%
2024/05/23	0	0.00	1	40.60	39.90	-1	3,033	-0.03%
2024/05/16	0	0.00	1	39.90	39.55	-1	2,952	-0.03%
2024/05/15	1	39.65	0	0.00	39.55	1	2,960	0.03%
2024/05/14	1	39.75	0	0.00	39.65	1	2,977	0.03%
2024/05/13	1	39.80	0	0.00	40.05	1	2,976	0.03%
2024/05/10	3	39.52	0	0.00	39.95	3	2,954	0.10%
2024/05/09	0	39.30	0	0.00	39.30	0	2,923	0.00%
2024/05/07	1	38.90	0	0.00	39.20	1	2,925	0.03%
2024/04/17	3	39.75	1	39.65	39.75	2	2,966	0.07%
2024/04/15	1	39.85	0	0.00	40.10	1	2,945	0.03%
2024/04/08	0	39.90	0	0.00	40.00	0	3,039	0.00%
2024/03/25	1	39.20	0	0.00	39.10	1	3,432	0.03%
2024/03/21	0	40.40	0	0.00	40.00	0	3,678	0.00%
2024/03/19	4	39.50	24	39.91	39.60	-20	4,036	-0.50%
2024/03/18	1	38.80	0	0.00	38.80	1	4,353	0.02%
2024/03/14	0	0.00	1	40.20	40.20	-1	4,547	-0.02%
2024/03/11	50	42.56	1	42.00	41.60	49	4,453	1.10%
2024/03/08	2	42.50	2	42.40	42.35	0	4,322	0.00%
2024/02/29	0	0.00	1	39.80	39.80	-1	4,017	-0.02%
2024/02/20	0	41.50	0	0.00	41.30	0	3,960	0.00%
2024/02/02	5	41.05	0	0.00	41.00	5	3,969	0.13%
2024/01/24	0	0.00	1	42.40	42.35	-1	4,158	-0.02%
2023/12/28	1	43.60	0	0.00	43.55	1	4,277	0.02%
2023/12/27	5	44.40	5	43.70	43.95	0	4,250	0.00%
2023/12/26	1	43.90	0	0.00	44.15	1	4,172	0.02%
2023/12/19	5	45.36	0	0.00	45.00	5	3,943	0.13%
2023/12/15	0	0.00	12	48.03	48.05	-12	3,768	-0.32%
2023/12/13	7	47.90	3	48.22	46.45	4	3,474	0.12%
2023/12/12	3	47.38	0	0.00	47.60	3	3,179	0.09%
2023/12/04	0	0.00	0.1	44.90	45.00	-0.1	3,281	0.00%
2023/10/31	0	0.00	7	45.20	43.60	-7	3,473	-0.20%
2023/10/25	0	0.00	1	46.50	46.15	-1	3,467	-0.03%
2023/10/18	1	46.10	0	0.00	45.90	1	3,621	0.03%
2023/10/05	0	0.00	1	46.00	46.00	-1	4,280	-0.02%
2023/09/21	0	0.00	1	44.85	44.85	-1	4,742	-0.02%
2023/09/20	1	45.05	0	0.00	44.90	1	4,817	0.02%
2023/09/15	0	0.00	1	46.60	46.50	-1	4,802	-0.02%
2023/09/13	1	45.80	1	45.90	45.90	0	4,749	0.00%
2023/09/12	2	45.98	2	45.15	45.65	0	4,776	0.00%
2023/09/07	0	0.00	0.1	44.86	44.85	-0.1	4,970	0.00%
2023/09/06	0.1	43.80	1	44.75	44.30	-0.9	4,892	-0.02%
2023/09/05	0	0.00	3	43.80	43.55	-3	4,848	-0.06%
2023/09/01	0	0.00	2	43.15	43.10	-2	4,864	-0.04%
2023/08/15	0	0.00	1	39.40	39.25	-1	4,833	-0.02%
2023/08/09	1	40.40	6	40.40	40.45	-5	4,724	-0.11%
2023/08/08	6	42.05	6	41.60	41.50	0	4,637	0.00%
2023/08/07	3	42.15	3	42.40	42.30	0	4,601	0.00%
2023/08/04	3	42.15	3	42.70	42.70	0	4,583	0.00%
2023/08/02	2	42.40	4	42.56	42.45	-2	4,603	-0.04%
2023/08/01	3	42.55	0	0.00	43.05	3	4,540	0.07%
2023/07/28	0	0.00	8	43.56	43.50	-8	4,463	-0.18%
2023/07/26	6	42.69	0	0.00	42.75	6	4,454	0.13%
2023/07/25	3	43.65	0	0.00	43.55	3	4,430	0.07%
2023/07/24	1	43.70	0	0.00	43.05	1	4,423	0.02%
2023/07/18	0	0.00	3	48.40	48.60	-3	4,399	-0.07%
2023/07/17	3	48.73	0	0.00	48.90	3	4,293	0.07%
2023/07/14	0	0.00	4	48.08	48.45	-4	4,239	-0.09%
2023/07/13	4	47.48	3	47.95	47.35	1	4,166	0.02%
2023/07/11	3	47.80	2	47.68	47.80	1	4,014	0.02%
2023/07/04	0	0.00	5	46.85	46.75	-5	3,838	-0.13%
2023/07/03	0.3	47.30	2	47.40	47.30	-1.7	3,841	-0.04%
2023/06/30	0	0.00	1	47.15	47.30	-1	3,822	-0.03%
2023/06/29	1	47.00	0	0.00	46.95	1	3,842	0.03%
2023/06/27	0	0.00	10	47.05	46.60	-10	3,836	-0.26%
2023/06/21	1	46.20	1	46.05	46.15	0	3,831	0.00%
2023/06/16	0	0.00	2	46.65	46.65	-2	4,269	-0.05%
2023/06/14	17	46.08	10	46.60	46.30	7	4,244	0.16%
2023/06/12	0	0.00	1	43.85	43.85	-1	4,195	-0.02%
2023/06/02	0	0.00	2	44.75	44.75	-2	4,433	-0.05%
2023/05/30	0	0.00	1	44.90	44.95	-1	4,461	-0.02%
2023/05/02	1	43.90	0	0.00	44.00	1	5,268	0.02%
2023/04/25	0	0.00	31	43.75	42.55	-31	5,320	-0.58%
2023/04/21	0	0.00	5	44.14	44.10	-5	5,301	-0.09%
2023/04/20	13	45.32	2	45.40	45.15	11	5,273	0.21%
2023/04/18	1	46.15	0	0.00	46.15	1	5,261	0.02%
2023/04/17	0	46.43	0	0.00	46.15	0	5,238	0.00%
2023/04/14	10	46.60	0	0.00	46.70	10	5,182	0.19%
2023/04/13	1	47.60	1	47.75	46.85	0	5,147	0.00%
2023/04/11	2	48.53	0	0.00	48.30	2	4,993	0.04%
2023/04/07	2	47.88	0	0.00	47.90	2	4,918	0.04%
2023/03/31	1	48.80	0	0.00	48.50	1	4,867	0.02%
2023/03/28	1	49.40	0	0.00	48.10	1	4,807	0.02%
2023/03/27	1	49.05	0	0.00	48.90	1	4,706	0.02%
2023/03/24	0	0.00	1	49.25	49.35	-1	4,633	-0.02%
2023/03/23	1	48.70	1	49.05	49.55	0	4,531	0.00%
2023/03/22	2	48.20	1	48.70	48.90	1	4,355	0.02%
2023/03/21	17	47.96	16	48.34	47.70	1	4,191	0.02%
2023/03/17	0	0.00	1	47.20	46.20	-1	3,945	-0.03%
2023/03/15	1	46.00	1	46.45	45.95	0	3,782	0.00%
2023/03/10	1	46.50	1	47.05	45.40	0	3,731	0.00%
2023/03/08	0	0.00	2	47.05	46.90	-2	3,772	-0.05%
2023/03/06	0	0.00	1.2	45.90	46.05	-1.2	3,738	-0.03%
2023/03/02	0	0.00	2	45.05	44.75	-2	3,832	-0.05%
2023/03/01	2	44.30	0	0.00	45.10	2	3,897	0.05%
2023/02/24	0.2	44.90	0	0.00	44.90	0.2	3,889	0.01%
2023/02/23	1	45.35	0	0.00	45.35	1	3,899	0.03%
2023/02/22	1	45.10	0	0.00	45.15	1	3,948	0.03%
2023/02/21	1	45.90	0	0.00	45.85	1	3,949	0.03%
2023/02/09	2	46.58	2	46.90	46.65	0	4,594	0.00%
2023/02/07	0	0.00	1.4	46.09	46.20	-1.4	4,562	-0.03%
2023/02/06	0.2	45.03	0	0.00	44.70	0.2	4,616	0.00%
2023/02/03	0	0.00	5	45.58	45.55	-5	4,610	-0.11%
2023/02/02	1	46.20	5	46.15	46.10	-4	4,610	-0.09%
2023/01/30	8	44.09	0	0.00	44.50	8	4,570	0.18%
2023/01/10	1	43.75	0	0.00	43.90	1	4,666	0.02%
2023/01/09	4	44.26	2	43.90	44.25	2	4,683	0.04%
2023/01/06	0	0.00	1	42.30	42.50	-1	4,652	-0.02%
2023/01/03	0	40.90	0	0.00	41.45	0	4,896	0.00%
2022/12/16	1	43.65	1	43.65	43.65	0	6,368	0.00%
2022/12/06	0.2	46.70	0	0.00	46.00	0.2	6,609	0.00%
2022/12/02	3	47.50	0	0.00	47.60	3	6,622	0.05%
2022/12/01	1	47.55	2.8	47.68	47.70	-1.8	6,644	-0.03%
2022/11/30	1	46.05	0	0.00	45.95	1	6,594	0.02%
2022/11/25	0	0.00	2	46.70	45.90	-2	6,802	-0.03%
2022/11/24	1	46.45	0	0.00	46.50	1	6,820	0.01%
2022/11/22	0.2	45.42	0	0.00	45.65	0.2	6,842	0.00%
2022/11/18	0.2	45.85	1	45.60	45.65	-0.8	7,432	-0.01%
2022/11/17	0.1	45.85	2	45.80	46.20	-1.9	7,423	-0.03%
2022/11/16	1	46.30	0	0.00	46.10	1	7,464	0.01%
2022/11/14	0	0.00	1	44.85	45.00	-1	7,468	-0.01%
2022/11/11	4	45.04	3	45.22	44.75	1	7,530	0.01%
2022/11/09	0	0.00	3	42.80	43.00	-3	7,527	-0.04%
2022/11/08	0	0.00	3	43.00	42.25	-3	7,570	-0.04%
2022/11/07	2	41.95	0	0.00	42.35	2	7,805	0.03%
2022/11/04	4	41.63	0	0.00	42.20	4	8,032	0.05%
2022/11/03	0	0.00	2	40.70	41.40	-2	8,027	-0.02%
2022/11/02	2	40.63	6	40.86	41.00	-4	8,098	-0.05%
2022/11/01	0	0.00	2	40.50	40.20	-2	8,034	-0.02%
2022/10/27	0	0.00	1	38.90	39.95	-1	8,121	-0.01%
2022/10/18	5	40.15	0	0.00	39.55	5	8,090	0.06%
2022/10/17	1	37.65	1	38.80	39.80	0	8,162	0.00%
2022/10/14	1	38.10	1	38.30	38.95	0	8,231	0.00%
2022/10/13	0	0.00	2	37.23	36.40	-2	8,282	-0.02%
2022/10/12	2	38.35	2	38.90	38.70	0	8,242	0.00%
2022/10/11	5	38.80	0	0.00	38.40	5	8,291	0.06%
2022/10/07	1	40.45	0	0.00	40.60	1	8,336	0.01%
2022/10/06	0	0.00	1	41.10	41.10	-1	8,352	-0.01%
2022/10/05	8	41.64	10	41.32	40.80	-2	8,345	-0.02%
2022/10/04	0	0.00	1	39.95	39.90	-1	8,311	-0.01%
2022/09/29	0	0.00	3	39.00	38.30	-3	8,428	-0.04%
2022/09/28	4	38.98	0	0.00	37.90	4	8,439	0.05%
2022/09/27	3	38.92	3	39.90	40.30	0	8,331	0.00%
2022/09/26	3	40.15	1	40.20	40.15	2	8,083	0.02%
2022/09/23	0	0.00	0	44.80	44.60	0	7,976	0.00%
2022/09/13	0.1	49.10	0	0.00	48.90	0.1	8,228	0.00%
2022/09/12	0	0.00	1	49.00	49.30	-1	8,309	-0.01%
2022/09/07	1	46.70	0	0.00	46.50	1	8,480	0.01%
2022/09/01	0.1	51.00	0	0.00	51.10	0.1	8,484	0.00%
2022/08/30	0	0.00	0.1	51.80	52.00	-0.1	8,477	0.00%
2022/08/29	0.1	50.90	20	50.90	50.70	-19.9	8,441	-0.24%
2022/08/26	7	53.61	3	53.30	52.70	4	8,393	0.05%
2022/08/25	24	52.92	3	52.57	53.60	21	8,176	0.26%
2022/08/22	0	0.00	2	50.95	50.80	-2	8,484	-0.02%
2022/08/19	1	51.80	1	52.00	51.60	0	8,626	0.00%
2022/08/16	2	51.00	1	51.70	51.00	1	9,064	0.01%
2022/08/15	1	50.10	12	50.14	50.20	-11	8,954	-0.12%
2022/08/12	11	50.15	5	50.50	50.30	6	8,964	0.07%
2022/08/11	2	49.33	5	49.28	49.60	-3	8,792	-0.03%
2022/08/10	0	0.00	1	47.45	47.60	-1	8,698	-0.01%
2022/08/09	0	0.00	1	46.85	47.10	-1	8,845	-0.01%
2022/08/08	3	45.60	5	45.55	45.95	-2	9,344	-0.02%
2022/08/04	5	45.14	4	44.80	45.30	1	9,801	0.01%
2022/08/03	2	45.45	1	45.30	45.10	1	9,954	0.01%
2022/08/02	8	45.73	3	46.25	45.45	5	10,187	0.05%
2022/08/01	1	47.55	0	0.00	47.15	1	10,426	0.01%
2022/07/29	1	47.80	0	0.00	47.75	1	10,543	0.01%
2022/07/22	6	48.48	0	0.00	48.10	6	11,136	0.05%
2022/07/20	3	47.55	4	47.84	47.25	-1	11,225	-0.01%
2022/07/19	1	46.55	0	0.00	46.55	1	11,345	0.01%
2022/07/18	0	0.00	2	48.10	48.20	-2	11,402	-0.02%
2022/07/15	1	47.65	2	47.20	47.55	-1	11,364	-0.01%
2022/07/14	0	0.00	2	46.08	46.15	-2	11,335	-0.02%
2022/07/13	2	45.30	3	45.10	44.80	-1	11,443	-0.01%
2022/07/12	4	44.70	0	0.00	44.00	4	11,600	0.03%
2022/07/11	1	47.05	2	47.98	47.30	-1	11,749	-0.01%
2022/07/07	0	0.00	3	44.70	44.90	-3	11,800	-0.03%
2022/07/06	3	43.50	0	0.00	43.30	3	12,100	0.02%
2022/07/01	0	0.00	2	48.05	45.05	-2	12,365	-0.02%
2022/06/30	0	0.00	1	48.00	48.05	-1	12,273	-0.01%
2022/06/28	1	50.50	1	51.90	51.00	0	12,440	0.00%
2022/06/27	2	51.70	0	0.00	52.40	2	12,592	0.02%
2022/06/24	2	50.15	0	0.00	50.50	2	12,776	0.02%
2022/06/22	11	52.29	31	51.27	50.20	-20	14,000	-0.14%
2022/06/21	4	51.55	0	0.00	52.40	4	14,530	0.03%
2022/06/20	2	51.30	1	52.10	50.20	1	14,839	0.01%
2022/06/17	6	52.05	6	52.03	52.60	0	14,885	0.00%
2022/06/16	1	56.90	1	57.50	54.60	0	14,888	0.00%
2022/06/15	16	57.39	0	0.00	57.00	16	14,993	0.11%
2022/06/13	5	58.60	3	57.40	57.70	2	15,378	0.01%
2022/06/10	5	60.60	0	0.00	60.50	5	15,371	0.03%
2022/06/08	1	60.90	0	0.00	60.80	1	15,664	0.01%
2022/06/07	6	60.90	0	0.00	61.30	6	15,905	0.04%
2022/06/02	0	0.00	5	61.60	61.60	-5	16,288	-0.03%
2022/06/01	5	61.60	0	0.00	61.60	5	16,483	0.03%
2022/05/31	6	62.25	16	62.54	62.30	-10	16,488	-0.06%
2022/05/30	18	62.08	18	62.09	62.00	0	16,441	0.00%
2022/05/27	6	60.68	7	61.17	60.70	-1	16,268	-0.01%
2022/05/26	14	60.45	6	60.67	60.00	8	16,175	0.05%
2022/05/25	5	59.42	6	59.10	59.80	-1	15,883	-0.01%
2022/05/24	2	58.65	2	58.70	57.50	0	15,892	0.00%
2022/05/23	0	0.00	10	59.87	59.40	-10	15,785	-0.06%
2022/05/20	3	59.10	3	59.53	59.60	0	15,830	0.00%
2022/05/19	1	57.20	1	57.90	59.60	0	15,801	0.00%
2022/05/18	5	59.40	1	60.80	59.30	4	15,781	0.03%
2022/05/17	3	58.77	3	59.20	60.10	0	15,738	0.00%
2022/05/16	12	59.29	8	61.45	58.60	4	15,715	0.03%
2022/05/13	8	57.68	18	59.19	59.70	-10	15,340	-0.07%
2022/05/12	0	0.00	3	55.70	55.50	-3	15,166	-0.02%
2022/05/11	6	57.73	6	57.28	56.90	0	15,825	0.00%
2022/05/10	18	56.16	2	56.85	58.00	16	16,239	0.10%
2022/05/09	2	57.15	7	56.90	56.60	-5	16,322	-0.03%
2022/05/06	3	55.20	2	55.40	55.50	1	16,342	0.01%
2022/05/05	10	57.69	14	57.19	57.80	-4	16,717	-0.02%
2022/05/04	8	55.65	4	56.10	55.60	4	16,714	0.02%
2022/04/29	1	54.80	1	55.70	54.30	0	17,101	0.00%
2022/04/28	4	53.88	3	54.87	54.70	1	17,318	0.01%
2022/04/27	3	52.83	3	52.90	53.80	0	17,354	0.00%
2022/04/26	2	54.75	2	56.00	54.70	0	17,287	0.00%
2022/04/25	5	55.90	7	54.91	54.20	-2	17,357	-0.01%
2022/04/22	2	58.90	0	0.00	57.90	2	17,523	0.01%
2022/04/21	0	0.00	1	60.10	59.90	-1	17,766	-0.01%
2022/04/20	2	59.35	0	0.00	58.90	2	18,011	0.01%
2022/04/19	10	60.40	7	60.63	59.30	3	18,412	0.02%
2022/04/18	0	0.00	1	59.20	59.00	-1	18,403	-0.01%
2022/04/15	3	58.90	1	58.50	58.40	2	18,432	0.01%
2022/04/13	0	0.00	3	61.97	62.40	-3	18,634	-0.02%
2022/04/12	13	61.77	1	63.10	60.90	12	18,821	0.06%
2022/04/11	4	63.90	5	63.16	62.60	-1	18,728	-0.01%
2022/04/07	0	0.00	1	69.80	68.00	-1	18,970	-0.01%
2022/04/06	0	0.00	5	69.40	69.40	-5	19,232	-0.03%
2022/04/01	4	68.73	0	0.00	69.00	4	19,662	0.02%
2022/03/31	8	69.05	0	0.00	68.90	8	19,841	0.04%
2022/03/30	2	70.55	2	70.95	69.80	0	19,946	0.00%
2022/03/29	6	70.42	1	70.60	70.00	5	20,416	0.02%
2022/03/28	16	68.61	12	69.49	70.50	4	20,327	0.02%
2022/03/25	25	72.18	3	71.10	71.10	22	20,092	0.11%
2022/03/24	9	76.44	3	75.73	76.30	6	19,374	0.03%
2022/03/23	2	78.40	7	78.97	79.00	-5	19,064	-0.03%
2022/03/22	1	77.00	11	76.86	77.20	-10	19,631	-0.05%
2022/03/21	3	76.80	7	76.29	75.80	-4	19,753	-0.02%
2022/03/18	3	75.00	2	75.20	75.30	1	20,122	0.00%
2022/03/17	2	73.30	9	73.31	74.90	-7	20,327	-0.03%
2022/03/15	2	70.70	2	71.10	70.20	0	21,408	0.00%
2022/03/14	3	73.03	2	72.80	72.50	1	23,269	0.00%
2022/03/11	5	71.40	0	0.00	71.40	5	23,531	0.02%
2022/03/10	6	72.18	6	71.88	71.70	0	24,096	0.00%
2022/03/09	3	68.83	4	68.85	68.60	-1	24,579	0.00%
2022/03/08	9	69.99	6	70.17	68.10	3	25,744	0.01%
2022/03/07	0	0.00	1	72.70	72.00	-1	27,870	0.00%
2022/03/04	1	77.50	0	0.00	76.50	1	30,560	0.00%
2022/03/03	0	0.00	5	76.80	77.40	-5	32,162	-0.02%
2022/03/02	7	75.44	2	75.50	76.30	5	33,425	0.01%
2022/02/24	0	0.00	1	71.90	71.50	-1	37,706	0.00%
2022/02/23	1	74.90	4	75.35	75.80	-3	38,556	-0.01%
2022/02/21	9	77.40	0	0.00	77.30	9	38,827	0.02%
2022/02/18	6	78.30	0	0.00	78.30	6	39,120	0.02%
2022/02/16	0	0.00	1	78.10	78.10	-1	39,830	0.00%
2022/02/15	2	77.50	0	0.00	77.80	2	40,095	0.00%
2022/02/11	6	79.47	7	80.00	79.70	-1	40,771	0.00%
2022/02/10	12	76.96	18	77.16	78.10	-6	40,750	-0.01%
2022/02/09	14	74.63	12	75.00	74.70	2	40,664	0.00%
2022/02/08	13	72.78	0	0.00	73.00	13	41,039	0.03%
2022/02/07	2	73.15	3	73.83	73.40	-1	40,868	0.00%
2022/01/26	2	75.30	13	75.45	76.80	-11	40,695	-0.03%
2022/01/25	3	75.83	13	75.72	75.40	-10	41,051	-0.02%
2022/01/24	14	75.22	7	75.07	75.30	7	41,508	0.02%
2022/01/21	6	75.07	3	75.30	73.10	3	41,929	0.01%
2022/01/20	2	76.20	1	77.60	77.60	1	41,885	0.00%
2022/01/19	4	77.05	0	0.00	77.10	4	41,826	0.01%
2022/01/18	16	79.08	15	79.73	78.60	1	41,937	0.00%
2022/01/17	13	78.87	13	79.30	79.30	0	41,950	0.00%
2022/01/14	26	76.97	0	0.00	78.10	26	42,033	0.06%
2022/01/13	6	79.93	35	80.03	79.60	-29	42,427	-0.07%
2022/01/12	6	79.97	2	80.20	78.20	4	42,420	0.01%
2022/01/11	1	78.50	0	0.00	78.30	1	42,167	0.00%
2022/01/10	8	78.58	10	79.53	80.00	-2	42,243	0.00%
2022/01/07	2	79.10	1	79.10	78.50	1	42,337	0.00%
2022/01/06	5	81.90	0	0.00	82.90	5	41,989	0.01%
2022/01/05	2	84.70	0	0.00	82.50	2	42,144	0.00%
2022/01/04	14	84.94	12	85.54	85.50	2	42,220	0.00%
2022/01/03	14	85.68	15	86.82	84.80	-1	42,114	0.00%
2021/12/30	2	85.60	14	85.65	85.50	-12	42,011	-0.03%
2021/12/29	2	86.05	3	85.50	85.00	-1	42,044	0.00%
2021/12/28	5	85.00	9	85.73	84.20	-4	41,934	-0.01%
2021/12/27	5	84.70	2	85.20	84.70	3	41,756	0.01%
2021/12/24	13	83.17	0	0.00	82.50	13	41,692	0.03%
2021/12/23	35	84.55	14	84.29	83.20	21	41,679	0.05%
2021/12/22	0	0.00	1	81.30	81.00	-1	41,410	0.00%
2021/12/21	1	81.60	2	80.95	81.20	-1	41,428	0.00%
2021/12/20	4	82.13	3	82.80	82.20	1	41,361	0.00%
2021/12/17	7	82.46	0	0.00	82.40	7	41,536	0.02%
2021/12/16	9	85.33	15	85.09	84.50	-6	41,773	-0.01%
2021/12/15	5	81.72	1	82.00	81.80	4	41,044	0.01%
2021/12/14	4	80.85	2	80.70	81.60	2	41,013	0.00%
2021/12/13	4	83.10	0	0.00	82.80	4	40,747	0.01%
2021/12/10	11	85.02	7	85.56	84.90	4	40,474	0.01%
2021/12/09	11	86.57	3	84.77	84.60	8	39,901	0.02%
2021/12/08	19	88.28	24.1	88.01	88.40	-5.1	39,235	-0.01%
2021/12/07	5	83.84	11.2	83.19	84.30	-6.2	37,600	-0.02%
2021/12/06	4	84.15	1	83.30	83.30	3	37,365	0.01%
2021/12/03	7	86.33	5	85.76	86.50	2	37,287	0.01%
2021/12/02	3	86.40	2	86.10	85.40	1	37,252	0.00%
2021/12/01	27	85.32	89	86.38	86.70	-62	36,316	-0.17%
2021/11/30	89	85.70	56	85.29	81.80	33	34,565	0.10%
2021/11/29	40	79.17	53	80.30	84.90	-13	32,731	-0.04%
2021/11/26	18	77.36	12	77.60	77.20	6	31,324	0.02%
2021/11/25	29	78.01	28	77.55	79.70	1	30,253	0.00%
2021/11/24	1	75.10	10	76.28	76.40	-9	28,302	-0.03%
2021/11/23	8	69.78	26	70.27	69.50	-18	27,223	-0.07%
2021/11/22	3	70.07	23	69.80	71.20	-20	27,501	-0.07%
2021/11/19	0	0.00	3	68.93	67.30	-3	27,702	-0.01%
2021/11/16	25	70.14	5	70.02	68.20	20	27,849	0.07%
2021/11/15	0	0.00	2	67.70	67.40	-2	27,355	-0.01%
2021/11/12	8	66.98	8	66.83	66.80	0	27,411	0.00%
2021/11/11	10	68.62	4	69.60	68.60	6	27,191	0.02%
2021/11/10	9	69.61	13	69.50	69.60	-4	27,049	-0.01%
2021/11/09	0	0.00	6	69.00	68.30	-6	26,377	-0.02%
2021/11/08	1	66.80	11	68.59	66.60	-10	25,834	-0.04%
2021/11/05	10	67.47	52.5	68.57	66.30	-42.5	25,599	-0.17%
2021/11/04	27	64.44	7	65.06	64.70	20	25,211	0.08%
2021/11/03	35	64.34	7	64.67	64.10	28	25,388	0.11%
2021/11/02	16	66.78	9	67.30	65.50	7	25,396	0.03%
2021/11/01	23	67.50	34	66.99	68.00	-11	25,138	-0.04%
2021/10/29	13	64.25	53.1	63.89	64.20	-40.1	24,825	-0.16%
2021/10/28	8	61.93	14	63.40	61.60	-6	24,286	-0.02%
2021/10/27	3	61.60	0	62.10	62.10	3	24,335	0.01%
2021/10/26	4	62.10	0	0.00	61.20	4	24,811	0.02%
2021/10/25	15	61.17	3	61.27	61.60	12	25,087	0.05%
2021/10/22	42	61.85	1	62.20	62.00	41	25,756	0.16%
2021/10/21	9	59.87	2	62.00	60.50	7	26,940	0.03%
2021/10/20	0	0.00	4	58.80	58.30	-4	27,151	-0.01%
2021/10/19	5	57.12	2	57.30	57.10	3	27,572	0.01%
2021/10/18	6	57.80	8	57.18	56.80	-2	28,329	-0.01%
2021/10/15	7	57.73	6	57.10	58.80	1	28,865	0.00%
2021/10/14	6	55.32	3	55.57	55.10	3	29,007	0.01%
2021/10/12	3	58.03	2	58.00	57.70	1	29,393	0.00%
2021/10/07	7	61.01	8	61.51	62.10	-1	29,875	0.00%
2021/10/06	6	58.90	11	58.95	58.50	-5	31,380	-0.02%
2021/10/05	1	58.70	1	57.60	60.40	0	32,249	0.00%
2021/10/01	2	62.50	2	61.70	60.50	0	33,205	0.00%
2021/09/30	2	63.40	1	63.50	63.60	1	34,625	0.00%
2021/09/28	10	67.70	10	68.40	67.10	0	34,636	0.00%
2021/09/27	30	69.65	31	68.54	68.10	-1	34,805	0.00%
2021/09/24	1	70.20	7	70.69	69.00	-6	35,209	-0.02%
2021/09/22	1	69.30	1	69.20	69.30	0	35,842	0.00%
2021/09/17	9	68.62	9	67.70	69.40	0	36,073	0.00%
2021/09/16	2	69.10	11	69.13	69.00	-9	36,748	-0.02%
2021/09/15	10	66.70	10	67.20	67.10	0	37,667	0.00%
2021/09/14	0	0.00	4	68.30	68.10	-4	39,322	-0.01%
2021/09/13	21	68.90	3	69.20	68.30	18	40,604	0.04%
2021/09/10	84	68.59	23	67.78	69.30	61	41,229	0.15%
2021/09/09	15	67.06	15	66.82	67.00	0	43,160	0.00%
2021/09/08	0	0.00	6	66.87	65.00	-6	43,523	-0.01%
2021/09/07	12	68.70	12	70.92	68.60	0	43,238	0.00%
2021/09/06	0	0.00	1	71.20	70.60	-1	42,950	0.00%
2021/09/03	0	0.00	4	71.35	72.00	-4	42,853	-0.01%
2021/09/02	3	69.53	4	72.48	68.80	-1	43,072	0.00%
2021/09/01	3	69.70	1.5	70.18	70.70	1.5	42,978	0.00%
2021/08/31	8	70.10	15	70.03	70.40	-7	43,744	-0.02%
2021/08/30	8	69.55	10	69.77	69.60	-2	43,580	0.00%
2021/08/27	12	69.39	7	69.66	68.70	5	43,718	0.01%
2021/08/26	11	70.18	7	69.39	70.20	4	43,464	0.01%
2021/08/25	10	68.59	9	68.67	68.70	1	42,798	0.00%
2021/08/24	2	65.10	3	65.97	64.60	-1	41,825	0.00%
2021/08/23	2	64.80	12	64.28	64.90	-10	41,991	-0.02%
2021/08/20	2	61.70	7	62.49	62.00	-5	42,002	-0.01%
2021/08/19	0	0.00	2	59.50	60.00	-2	42,029	0.00%
2021/08/18	2	58.90	5	57.38	60.30	-3	42,809	-0.01%
2021/08/17	11	59.07	0	0.00	56.00	11	42,930	0.03%
2021/08/16	0	0.00	12	59.53	59.20	-12	42,830	-0.03%
2021/08/13	7	61.96	16	60.00	59.80	-9	42,736	-0.02%
2021/08/12	73	62.83	7	62.91	63.00	66	42,761	0.15%
2021/08/11	2	62.10	17	62.35	63.00	-15	42,854	-0.04%
2021/08/10	9	64.52	6	64.53	62.70	3	42,903	0.01%
2021/08/09	7	67.83	5	67.50	65.50	2	43,104	0.00%
2021/08/06	4	69.53	5	69.40	69.30	-1	43,250	0.00%
2021/08/05	4	70.20	16	71.03	71.60	-12	43,441	-0.03%
2021/08/04	13	70.78	13	70.72	69.70	0	43,842	0.00%
2021/08/03	0	0.00	2	69.20	69.00	-2	43,935	0.00%
2021/07/30	4	72.10	4	71.40	69.80	0	44,358	0.00%
2021/07/29	6	71.20	5	70.72	71.80	1	44,148	0.00%
2021/07/28	9	67.10	25	67.32	67.60	-16	44,340	-0.04%
2021/07/27	14	72.66	17	73.71	71.70	-3	44,608	-0.01%
2021/07/26	26	71.80	6	72.15	71.20	20	43,726	0.05%
2021/07/23	7	68.04	10	69.44	67.90	-3	43,313	-0.01%
2021/07/22	6	69.52	4	69.68	69.30	2	43,250	0.00%
2021/07/21	4	66.88	3	67.23	66.40	1	43,084	0.00%
2021/07/20	0	0.00	4	65.50	65.10	-4	44,059	-0.01%
2021/07/19	6	67.65	4	67.53	67.10	2	45,994	0.00%
2021/07/16	1	65.90	0	0.00	65.10	1	47,289	0.00%
2021/07/15	1	66.20	2	65.75	65.50	-1	50,274	0.00%
2021/07/14	10	66.83	12	67.60	66.50	-2	51,027	0.00%
2021/07/13	39	69.75	20	70.75	67.10	19	50,995	0.04%
2021/07/12	10	67.57	13	67.21	67.70	-3	49,305	-0.01%
2021/07/09	0	0.00	5	64.30	63.90	-5	48,631	-0.01%
2021/07/08	11	65.14	6	64.77	64.20	5	49,415	0.01%
2021/07/07	16	64.34	31	64.64	65.70	-15	49,823	-0.03%
2021/07/06	2	60.80	1	61.30	60.70	1	49,067	0.00%
2021/07/05	2	62.15	4	62.05	62.00	-2	50,883	0.00%
2021/07/02	0	0.00	1	60.90	61.30	-1	51,926	0.00%
2021/07/01	5	59.44	0	0.00	58.80	5	52,148	0.01%
2021/06/30	4	62.40	6	63.02	61.10	-2	51,772	0.00%
2021/06/29	12	62.52	13	63.26	62.00	-1	51,477	0.00%
2021/06/28	7	60.97	25	61.08	61.00	-18	50,641	-0.04%
2021/06/25	16	62.29	5	61.48	60.90	11	50,287	0.02%
2021/06/24	16.5	63.20	1	63.90	62.80	15.5	49,465	0.03%
2021/06/23	8	62.40	35	62.33	64.50	-27	48,366	-0.06%
2021/06/22	28	61.12	30	60.88	59.60	-2	46,598	0.00%
2021/06/21	4	58.83	3	58.77	59.20	1	45,198	0.00%
2021/06/18	23	58.77	18	59.01	58.00	5	44,400	0.01%
2021/06/17	3	56.40	11	55.25	56.50	-8	42,212	-0.02%
2021/06/16	4	53.08	5	53.52	53.20	-1	41,615	0.00%
2021/06/15	13	53.86	16	53.90	54.50	-3	41,494	-0.01%
2021/06/11	2	54.10	1	53.90	53.70	1	41,405	0.00%
2021/06/10	13	55.88	15	55.34	55.10	-2	41,386	0.00%
2021/06/09	12	54.25	12	54.93	54.50	0	40,538	0.00%
2021/06/08	17	54.35	24	54.47	53.40	-7	39,603	-0.02%
2021/06/07	4	51.80	4	51.68	52.30	0	38,610	0.00%
2021/06/04	8	52.93	8	51.99	51.50	0	38,533	0.00%
2021/06/03	7	52.24	26	52.38	52.70	-19	38,248	-0.05%
2021/06/02	18	51.75	21	51.06	50.70	-3	37,984	-0.01%
2021/06/01	3	51.80	0	0.00	51.60	3	37,889	0.01%
2021/05/28	9	51.31	9	51.40	50.80	0	37,541	0.00%
2021/05/27	6	50.33	13	50.51	50.00	-7	37,595	-0.02%
2021/05/26	33	50.97	18	51.14	49.65	15	38,069	0.04%
2021/05/25	19	47.14	20	48.96	49.35	-1	37,991	0.00%
2021/05/24	8	44.98	6	44.73	44.90	2	37,818	0.01%
2021/05/21	8	43.70	13	43.64	44.10	-5	37,958	-0.01%
2021/05/20	6	44.23	0	0.00	42.90	6	38,330	0.02%
2021/05/19	25	44.70	38	44.92	45.55	-13	38,318	-0.03%
2021/05/18	26	44.03	55	44.40	45.15	-29	38,251	-0.08%
2021/05/17	40	42.16	66	42.91	41.35	-26	38,136	-0.07%
2021/05/14	43	46.80	4	46.29	44.45	39	37,652	0.10%
2021/05/13	1	45.50	3	46.10	46.10	-2	37,223	-0.01%
2021/05/12	24	45.91	17	44.51	45.20	7	36,716	0.02%
2021/05/11	30	48.23	31	48.79	48.10	-1	35,969	0.00%
2021/05/10	16	52.10	7	51.77	51.50	9	35,516	0.03%
2021/05/07	0	0.00	23	53.71	54.70	-23	35,156	-0.07%
2021/05/06	19	53.45	0	0.00	51.20	19	34,824	0.05%
2021/05/05	8	54.62	8	52.01	51.80	0	34,990	0.00%
2021/05/04	67	54.72	58	54.69	55.20	9	34,372	0.03%
2021/05/03	8	57.86	8.1	56.74	54.90	-0.1	33,362	0.00%
2021/04/29	13	57.76	12	57.83	58.00	1	32,885	0.00%
2021/04/28	3	57.27	0	0.00	56.90	3	32,626	0.01%
2021/04/27	13	56.52	2	57.25	56.10	11	32,409	0.03%
2021/04/26	33	60.48	21	60.85	58.80	12	31,778	0.04%
2021/04/23	5	57.40	16	57.80	58.30	-11	30,344	-0.04%
2021/04/22	13	56.11	32	57.26	53.00	-19	29,151	-0.07%
2021/04/21	48	56.33	45.1	56.87	56.40	2.9	27,746	0.01%
2021/04/20	5	51.16	9	51.46	52.90	-4	24,892	-0.02%
2021/04/19	11	48.09	11	48.02	48.15	0	23,884	0.00%
2021/04/16	2	46.33	7	46.62	46.15	-5	23,470	-0.02%
2021/04/15	15	46.42	10	46.27	46.50	5	23,342	0.02%
2021/04/14	18	46.71	19	47.21	46.55	-1	23,124	0.00%
2021/04/13	55	50.60	115.1	51.25	48.20	-60.1	22,165	-0.27%	大賣/
2021/04/12	94	49.64	16.1	50.07	48.60	77.9	20,842	0.37%
2021/04/09	46	49.34	96	48.70	48.55	-50	20,153	-0.25%
2021/04/08	38	46.13	22	46.90	48.00	16	18,280	0.09%
2021/04/07	0	0.00	28	43.55	43.65	-28	17,193	-0.16%
2021/04/06	0	0.00	1	42.05	42.45	-1	17,560	-0.01%
2021/04/01	1	41.75	0	0.00	41.75	1	17,712	0.01%
2021/03/31	0	0.00	6	42.19	42.20	-6	17,669	-0.03%
2021/03/29	0	0.00	10	41.65	41.60	-10	18,033	-0.06%
2021/03/26	0	0.00	1	41.15	41.15	-1	18,784	-0.01%
2021/03/24	1	41.00	0	0.00	41.00	1	19,006	0.01%
2021/03/23	0	0.00	1	41.95	41.15	-1	19,321	-0.01%
2021/03/22	1	40.95	3	41.50	41.60	-2	19,501	-0.01%
2021/03/19	7	41.59	1	41.55	41.55	6	19,841	0.03%
2021/03/18	23	42.12	10	43.10	42.20	13	20,037	0.06%
2021/03/17	1	43.90	0	0.00	43.00	1	20,750	0.00%
2021/03/16	10	42.30	10	42.79	43.30	0	21,165	0.00%
2021/03/12	0	0.00	30	41.08	41.25	-30	24,180	-0.12%
2021/03/11	0	0.00	4	41.03	41.15	-4	25,079	-0.02%
2021/03/10	30	40.45	3	41.30	40.30	27	27,227	0.10%
2021/03/09	13	41.20	20	40.85	40.80	-7	28,202	-0.02%
2021/03/08	31	41.90	1	41.60	41.60	30	28,620	0.10%
2021/03/05	4	41.01	3	41.40	40.85	1	29,173	0.00%
2021/03/04	2	42.43	0	0.00	42.00	2	29,757	0.01%
2021/03/02	39.3	44.46	1	46.00	43.20	38.3	29,757	0.13%
2021/02/26	14	45.15	0	0.00	44.80	14	29,441	0.05%
2021/02/25	5	46.40	36	45.55	46.50	-31	28,947	-0.11%
2021/02/24	21	43.62	8	43.80	42.90	13	28,334	0.05%
2021/02/23	0	0.00	4.2	44.02	43.40	-4.2	28,170	-0.01%
2021/02/22	5	43.54	34	43.61	43.50	-29	27,996	-0.10%
2021/02/19	8	42.75	1	43.05	43.25	7	27,507	0.03%
2021/02/18	1	42.25	7	42.19	42.45	-6	27,405	-0.02%
2021/02/17	0	0.00	9	40.34	40.90	-9	27,170	-0.03%
2021/02/05	6	38.82	8	38.72	38.65	-2	26,937	-0.01%
2021/02/04	3	39.20	0	0.00	38.95	3	26,891	0.01%
2021/02/03	4	39.54	0	0.00	39.40	4	26,883	0.01%
2021/02/02	2	39.75	4	40.16	39.70	-2	26,830	-0.01%
2021/02/01	6	38.89	9	39.03	39.00	-3	26,794	-0.01%
2021/01/29	3	39.60	0	0.00	40.00	3	26,700	0.01%
2021/01/28	7	40.91	8	40.87	41.00	-1	26,567	0.00%
2021/01/27	26	41.26	18	41.49	41.45	8	26,466	0.03%
2021/01/22	4	39.86	10	40.02	40.45	-6	25,767	-0.02%
2021/01/21	13	38.73	3	38.70	38.35	10	25,526	0.04%
2021/01/20	9	41.09	7	41.00	39.20	2	25,271	0.01%
2021/01/19	1	43.05	10	43.35	42.95	-9	24,844	-0.04%
2021/01/18	8.5	43.16	5	43.35	43.45	3.5	24,675	0.01%
2021/01/15	15	44.27	5	44.34	43.85	10	24,390	0.04%
2021/01/14	31	43.54	4	43.94	43.35	27	23,214	0.12%
2021/01/13	0.2	43.00	8	43.04	43.20	-7.8	22,781	-0.03%
2021/01/12	5	41.74	0	0.00	41.90	5	22,334	0.02%
2021/01/11	1	42.45	3	42.63	42.95	-2	22,159	-0.01%
2021/01/08	3	41.62	1	42.60	42.00	2	22,102	0.01%
2021/01/07	1	42.00	1	42.60	42.00	0	22,321	0.00%
2021/01/06	4	41.80	0	0.00	41.55	4	22,178	0.02%
2021/01/04	1.2	42.03	0	0.00	41.80	1.2	21,825	0.01%
2020/12/31	4	43.28	4	44.30	42.80	0	21,588	0.00%
2020/12/30	1	43.65	4	43.91	43.65	-3	21,398	-0.01%
2020/12/29	14	43.88	10	44.31	43.90	4	21,047	0.02%
2020/12/28	6	41.18	9	41.95	42.65	-3	20,134	-0.01%
2020/12/25	2	42.10	1	41.70	41.70	1	19,751	0.01%
2020/12/24	3	42.42	0	0.00	42.20	3	19,574	0.02%
2020/12/23	3	42.60	0	0.00	42.60	3	19,383	0.02%
2020/12/22	6	42.63	6	42.27	41.80	0	19,094	0.00%
2020/12/18	1	40.90	1	41.65	41.10	0	18,105	0.00%
2020/12/17	3	41.10	0	0.00	41.10	3	17,956	0.02%
2020/12/16	1	42.90	4	42.65	42.50	-3	17,643	-0.02%
2020/12/15	6	42.50	5	43.75	41.60	1	17,424	0.01%
2020/12/14	6	43.50	1	43.60	43.40	5	17,103	0.03%
2020/12/11	19	44.32	18	44.21	44.25	1	16,861	0.01%
2020/12/10	14	44.75	16	44.90	44.05	-2	15,993	-0.01%
2020/12/09	40	46.57	24	47.25	45.70	16	15,207	0.11%
2020/12/08	3	45.50	8	45.31	45.70	-5	13,020	-0.04%
2020/12/07	4	43.60	4	42.85	43.05	0	11,934	0.00%
2020/12/04	10	44.19	9	44.13	44.30	1	11,044	0.01%
2020/12/03	0	0.00	7	41.56	42.55	-7	8,896	-0.08%
2020/12/01	21	39.17	26	38.79	38.70	-5	7,662	-0.07%
2020/11/30	4	38.18	6	38.24	37.75	-2	7,067	-0.03%
2020/11/26	5	36.50	10	36.13	36.25	-5	6,560	-0.08%
2020/11/25	4	34.95	0	0.00	35.25	4	6,471	0.06%
2020/11/24	2	35.68	4	36.01	35.40	-2	6,440	-0.03%
2020/11/23	0	0.00	7	35.49	35.95	-7	6,216	-0.11%
2020/11/20	0	0.00	1	34.25	34.35	-1	5,793	-0.02%
2020/11/19	2	33.95	17	34.19	33.85	-15	5,733	-0.26%
2020/11/18	1	33.30	5	33.35	33.40	-4	5,645	-0.07%
2020/11/17	5	34.15	7	34.02	33.50	-2	5,675	-0.04%
2020/11/16	10	33.15	0	0.00	33.15	10	5,760	0.17%
2020/11/13	5	32.80	0	0.00	32.80	5	5,827	0.09%
2020/11/12	2	32.80	0	0.00	32.55	2	6,027	0.03%
2020/11/02	0	0.00	3	32.50	32.50	-3	6,846	-0.04%
2020/10/30	3	32.20	0	0.00	31.65	3	6,946	0.04%
2020/10/29	1	32.10	0	0.00	32.35	1	7,069	0.01%
2020/10/27	0	0.00	1	33.35	33.40	-1	7,980	-0.01%
2020/10/23	6	33.97	0	0.00	33.90	6	8,170	0.07%
2020/10/22	1	34.75	1	34.80	34.20	0	8,650	0.00%
2020/10/21	1	34.10	0	0.00	34.00	1	8,799	0.01%
2020/10/20	1	34.10	0	0.00	34.10	1	8,904	0.01%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/15	0	0.00	5	35.35	35.60	-5	8,927	-0.06%
2020/10/12	1	33.60	0	0.00	33.50	1	8,986	0.01%
2020/10/06	1	34.25	3	34.38	34.25	-2	9,169	-0.02%
2020/10/05	0	0.00	1	34.45	34.10	-1	9,303	-0.01%
2020/09/30	0	0.00	2	33.90	34.15	-2	9,459	-0.02%
2020/09/28	2	34.45	0	0.00	33.90	2	9,959	0.02%
2020/09/25	6	32.94	10	33.70	33.25	-4	10,610	-0.04%
2020/09/24	6	33.75	0	0.00	33.35	6	11,107	0.05%
2020/09/23	0	0.00	5	34.85	34.55	-5	11,120	-0.04%
2020/09/22	6	34.26	0	0.00	34.55	6	11,169	0.05%
2020/09/18	1	35.90	1	35.75	35.75	0	11,133	0.00%
2020/09/17	5	35.70	6	36.18	36.10	-1	11,111	-0.01%
2020/09/16	1	35.50	0	0.00	35.45	1	10,976	0.01%
2020/09/14	1	35.30	2	35.18	35.10	-1	11,011	-0.01%
2020/09/10	2	36.15	5	36.25	35.45	-3	11,042	-0.03%
2020/09/09	5	34.60	0	0.00	35.90	5	11,088	0.05%
2020/09/08	1	35.00	0	0.00	35.25	1	11,062	0.01%
2020/09/07	50	36.69	50	35.77	35.50	0	11,222	0.00%
2020/09/04	1	35.75	1	34.70	36.00	0	10,950	0.00%
2020/09/03	52	35.65	52	35.47	35.35	0	10,853	0.00%
2020/09/02	1	35.65	18	35.26	35.60	-17	10,878	-0.16%
2020/09/01	21	34.85	25	34.97	34.85	-4	11,131	-0.04%
2020/08/31	5	34.00	11	34.64	34.80	-6	10,967	-0.05%
2020/08/28	5	34.30	0	0.00	34.40	5	10,840	0.05%
2020/08/27	0	0.00	20	34.79	35.15	-20	10,857	-0.18%
2020/08/25	10	33.80	10	33.60	33.60	0	11,005	0.00%
2020/08/24	0	0.00	7	33.30	33.45	-7	11,001	-0.06%
2020/08/21	0	0.00	3	33.73	33.65	-3	11,014	-0.03%
2020/08/20	26	33.73	4	32.20	33.00	22	11,012	0.20%
2020/08/19	1	36.05	0	0.00	35.65	1	10,851	0.01%
2020/08/18	8	37.04	3	36.72	36.45	5	10,844	0.05%
2020/08/17	0	0.00	11	36.32	36.85	-11	10,705	-0.10%
2020/08/14	3	35.35	3	35.48	35.40	0	10,541	0.00%
2020/08/12	18	35.44	0	0.00	35.55	18	10,578	0.17%
2020/08/11	5	35.44	1	36.20	35.40	4	10,619	0.04%
2020/08/10	2	35.53	0	0.00	35.20	2	10,633	0.02%
2020/08/07	12	36.06	6	35.69	35.75	6	10,730	0.06%
2020/08/06	12	37.48	0	0.00	37.45	12	10,749	0.11%
2020/08/05	3	36.90	0	0.00	36.90	3	10,688	0.03%
2020/08/04	1	37.10	2	37.25	37.10	-1	10,597	-0.01%
2020/08/03	1	36.60	3	36.85	36.85	-2	10,564	-0.02%
2020/07/31	10	37.40	28	37.25	37.15	-18	10,441	-0.17%
2020/07/30	16	36.26	1	36.00	36.35	15	9,654	0.16%
2020/07/28	2	35.53	7	36.34	35.65	-5	9,736	-0.05%
2020/07/27	1	35.10	8	35.09	35.25	-7	9,497	-0.07%
2020/07/24	8	34.33	2	34.55	34.25	6	9,370	0.06%
2020/07/21	1	34.90	1	35.40	34.85	0	9,454	0.00%
2020/07/17	1	34.70	10	34.70	34.85	-9	9,443	-0.10%
2020/07/16	10	35.30	39	35.24	35.60	-29	9,483	-0.31%
2020/07/15	1	34.20	0	0.00	34.20	1	9,227	0.01%
2020/07/14	30	33.60	0	0.00	33.50	30	9,231	0.32%
2020/07/10	2	35.83	2	35.80	35.55	0	9,270	0.00%
2020/07/09	4	37.08	4	36.88	36.70	0	9,162	0.00%
2020/07/08	3	37.22	1	37.60	37.20	2	9,011	0.02%
2020/07/07	2	36.88	0	0.00	37.00	2	8,909	0.02%
2020/07/06	5	38.17	3	38.83	38.55	2	8,697	0.02%
2020/07/03	0	0.00	12	35.36	36.45	-12	8,188	-0.15%
2020/07/02	1	34.25	0	0.00	34.20	1	7,697	0.01%
2020/07/01	0	0.00	1	34.10	33.80	-1	7,699	-0.01%
2020/06/30	0	0.00	21	33.50	33.40	-21	7,723	-0.27%
2020/06/29	1	33.00	2	33.05	33.00	-1	7,759	-0.01%
2020/06/23	1	33.65	2	33.60	33.55	-1	7,879	-0.01%
2020/06/22	11	33.63	0	0.00	33.50	11	7,964	0.14%
2020/06/19	5	34.07	1	33.70	33.60	4	8,082	0.05%
2020/06/18	0	0.00	2	33.45	33.50	-2	8,038	-0.02%
2020/06/17	1	33.60	0	0.00	33.75	1	8,047	0.01%
2020/06/16	1	34.15	1	34.40	33.95	0	8,149	0.00%
2020/06/15	1	33.40	0	0.00	33.30	1	8,200	0.01%
2020/06/12	12	33.55	2	33.83	34.15	10	8,265	0.12%
2020/06/11	7	33.44	5	33.17	32.75	2	8,149	0.02%
2020/06/10	22	33.57	11	33.79	33.70	11	8,183	0.13%
2020/06/09	20	34.10	0	0.00	33.90	20	8,370	0.24%
2020/06/08	16	35.43	14	35.34	34.85	2	8,405	0.02%
2020/06/04	1	33.85	5	34.00	33.60	-4	8,147	-0.05%
2020/06/03	2	34.15	6	34.16	34.15	-4	8,189	-0.05%
2020/06/02	5	34.55	10	34.53	34.55	-5	8,115	-0.06%
2020/06/01	0	0.00	10	33.00	33.60	-10	7,927	-0.13%
2020/05/28	1	33.20	0	0.00	33.10	1	8,140	0.01%
2020/05/26	5	33.50	2	33.55	33.50	3	8,744	0.03%
2020/05/25	15	33.30	9	33.48	33.70	6	8,973	0.07%
2020/05/22	2	32.98	1	33.20	32.60	1	8,967	0.01%
2020/05/21	0	0.00	6	33.67	33.65	-6	8,967	-0.07%
2020/05/20	0	0.00	12	33.59	33.55	-12	9,054	-0.13%
2020/05/19	1	32.90	1	32.85	33.20	0	9,104	0.00%
2020/05/18	1	33.15	2	32.78	32.40	-1	9,309	-0.01%
2020/05/15	1	33.75	0	0.00	33.45	1	9,366	0.01%
2020/05/14	12	34.25	0	0.00	33.70	12	9,582	0.13%
2020/05/13	17	34.06	24	33.92	34.40	-7	9,598	-0.07%
2020/05/12	17	33.88	4	33.30	33.40	13	9,448	0.14%
2020/05/11	0	0.00	8	33.30	33.05	-8	9,464	-0.08%
2020/05/08	0	0.00	4	33.30	32.70	-4	9,395	-0.04%
2020/05/07	4	32.60	11	32.86	32.70	-7	9,277	-0.08%
2020/05/06	4	32.35	1	33.00	32.35	3	9,233	0.03%
2020/05/05	10	33.05	0	0.00	32.55	10	9,207	0.11%
2020/04/30	0	0.00	2	31.98	32.70	-2	8,989	-0.02%
2020/04/29	0	0.00	10	31.05	30.90	-10	8,825	-0.11%
2020/04/28	6	31.13	0	0.00	30.95	6	8,819	0.07%
2020/04/27	1	30.45	2	30.55	30.70	-1	8,850	-0.01%
2020/04/23	11	29.62	1	29.35	29.30	10	8,710	0.11%
2020/04/22	1	29.05	0	0.00	29.05	1	8,702	0.01%
2020/04/21	2	29.23	1	29.70	28.75	1	8,808	0.01%
2020/04/20	1	29.00	0	0.00	29.00	1	8,715	0.01%
2020/04/17	6	29.43	2	29.08	28.80	4	8,765	0.05%
2020/04/16	0	0.00	0	29.10	29.10	0	8,703	0.00%
2020/04/15	4	29.11	0	0.00	29.05	4	8,664	0.05%
2020/04/14	0	0.00	0.5	28.70	28.65	-0.5	8,655	-0.01%
2020/04/10	1	28.15	0	0.00	28.30	1	8,761	0.01%
2020/04/09	11	29.20	10	28.30	28.45	1	9,015	0.01%
2020/04/08	1	27.00	4	28.64	28.90	-3	9,001	-0.03%
2020/04/07	0	0.00	3	27.18	27.30	-3	8,905	-0.03%
2020/04/06	2	26.65	10	26.20	26.60	-8	9,145	-0.09%
2020/03/31	2	26.00	0	0.00	25.95	2	9,491	0.02%
2020/03/27	11	26.36	10	26.35	25.60	1	9,646	0.01%
2020/03/26	11	25.97	1	25.85	26.05	10	9,570	0.10%
2020/03/25	20	25.68	20	26.00	26.00	0	9,519	0.00%
2020/03/24	0	0.00	1	23.70	23.90	-1	9,452	-0.01%
2020/03/20	1	24.25	5	23.55	24.30	-4	10,014	-0.04%
2020/03/19	5	23.10	5	23.40	22.55	0	10,038	0.00%
2020/03/18	5	25.35	0	0.00	25.05	5	10,011	0.05%
2020/03/17	3	25.45	3	25.68	25.05	0	10,270	0.00%
2020/03/16	1	28.05	1	26.75	26.45	0	10,196	0.00%
2020/03/13	1	27.45	7	27.24	27.90	-6	10,206	-0.06%
2020/03/11	0	0.00	0.5	32.60	32.40	-0.5	10,010	0.00%
2020/03/10	10	32.23	0	0.00	33.05	10	10,412	0.10%
2020/03/09	1	33.50	10	33.00	33.00	-9	10,701	-0.08%
2020/03/06	3	34.75	0	0.00	34.75	3	10,583	0.03%
2020/03/05	1	35.40	1	35.35	35.20	0	10,574	0.00%
2020/03/04	0	0.00	1	34.80	34.85	-1	10,516	-0.01%
2020/03/03	5	35.65	0	0.00	35.15	5	10,472	0.05%
2020/03/02	1	34.50	1	35.70	35.50	0	10,424	0.00%
2020/02/27	8	36.34	67	35.37	34.15	-59	10,167	-0.58%
2020/02/26	61	35.55	2	36.00	36.00	59	9,735	0.61%
2020/02/25	7	35.06	4	35.01	35.15	3	9,448	0.03%
2020/02/19	5	35.42	5	35.28	35.30	0	9,113	0.00%
2020/02/18	0	0.00	1	34.50	34.65	-1	8,882	-0.01%
2020/02/17	0	0.00	8	35.21	34.65	-8	8,773	-0.09%
2020/02/14	0	0.00	15	34.10	34.00	-15	8,475	-0.18%
2020/02/13	5	33.64	0	0.00	33.50	5	8,308	0.06%
2020/02/12	20	33.33	5	33.20	33.60	15	8,348	0.18%
2020/02/07	10	32.10	15	31.90	31.85	-5	8,493	-0.06%
2020/02/04	2	32.00	0	0.00	32.10	2	8,800	0.02%
2020/01/30	1	32.30	1	32.95	32.25	0	9,107	0.00%
2020/01/20	6	35.90	3	35.80	35.80	3	9,084	0.03%
2020/01/16	0	0.00	1	35.50	35.45	-1	9,526	-0.01%
2020/01/15	1	35.80	1	35.55	35.55	0	9,835	0.00%
2020/01/14	0	0.00	1	35.25	35.40	-1	9,947	-0.01%
2020/01/13	1	34.70	8	34.45	35.15	-7	10,704	-0.07%
2020/01/10	9	34.31	1	34.05	34.15	8	11,060	0.07%
2020/01/09	6	34.35	6	34.55	34.30	0	11,048	0.00%
2020/01/08	1	34.40	8	33.98	34.00	-7	11,063	-0.06%
2020/01/07	0	0.00	10	34.85	34.80	-10	11,090	-0.09%
2020/01/03	3	37.22	0	0.00	36.25	3	11,149	0.03%
2020/01/02	3	36.63	1	36.90	36.90	2	10,906	0.02%
2019/12/31	1	36.35	0	0.00	36.35	1	10,825	0.01%
2019/12/30	17	37.29	6	37.36	37.10	11	10,750	0.10%
2019/12/27	1	36.60	0	0.00	37.30	1	10,473	0.01%
2019/12/25	1	36.60	4	36.48	36.10	-3	10,177	-0.03%
2019/12/24	10	35.70	43	35.81	35.80	-33	10,039	-0.33%
2019/12/23	41	36.09	0	0.00	36.10	41	10,132	0.40%
2019/12/20	0	0.00	12	36.16	35.90	-12	10,247	-0.12%
2019/12/19	0	0.00	1	36.05	35.90	-1	10,473	-0.01%
2019/12/18	5	36.95	1	36.45	36.30	4	10,454	0.04%
2019/12/17	0	0.00	20	36.55	36.60	-20	10,055	-0.20%
2019/12/16	20	36.15	0	0.00	36.05	20	10,068	0.20%
2019/12/12	2	36.50	16	36.55	35.50	-14	9,803	-0.14%
2019/12/11	2	35.75	2	35.55	35.50	0	9,404	0.00%
2019/12/10	0	0.00	3	35.53	35.75	-3	9,363	-0.03%
2019/12/09	0	0.00	3	35.35	35.30	-3	9,240	-0.03%
2019/12/06	0	0.00	1	35.60	35.55	-1	9,233	-0.01%
2019/12/05	26	35.88	23	35.56	35.25	3	9,090	0.03%
2019/12/04	1	34.85	10	35.10	34.85	-9	8,701	-0.10%
2019/11/29	1	33.40	0	0.00	33.45	1	8,386	0.01%
2019/11/22	1	33.30	2	33.35	33.05	-1	8,719	-0.01%
2019/11/19	1	33.30	0	0.00	33.60	1	8,826	0.01%
2019/11/18	0	0.00	5	33.30	33.35	-5	8,874	-0.06%
2019/11/15	5	33.05	0	0.00	33.00	5	8,970	0.06%
2019/11/12	1	33.20	1	33.60	33.60	0	9,106	0.00%
2019/11/11	65	33.05	65	33.95	33.00	0	9,114	0.00%
2019/11/08	10	35.00	0	0.00	34.30	10	9,043	0.11%
2019/11/07	1	35.55	0	0.00	35.05	1	9,033	0.01%
2019/11/06	1	36.55	10	36.15	35.75	-9	9,078	-0.10%
2019/11/05	2	36.20	11	36.29	36.00	-9	8,993	-0.10%
2019/11/04	10	36.00	20	36.15	35.80	-10	8,863	-0.11%
2019/10/31	1	35.55	0	0.00	35.05	1	8,780	0.01%
2019/10/29	14	36.15	31	36.53	36.05	-17	8,683	-0.20%
2019/10/28	7	35.82	1	35.75	35.60	6	8,555	0.07%
2019/10/25	14	35.69	90	35.87	35.50	-76	8,580	-0.89%
2019/10/24	0	0.00	13	36.61	36.70	-13	8,427	-0.15%
2019/10/23	3	36.48	38	36.50	36.35	-35	8,296	-0.42%
2019/10/22	34	36.21	11	36.51	36.15	23	8,261	0.28%
2019/10/21	16	36.45	15	36.27	36.30	1	8,106	0.01%
2019/10/18	22	34.43	34	34.25	34.80	-12	7,458	-0.16%
2019/10/17	10	33.45	0	0.00	33.45	10	7,237	0.14%
2019/10/15	1	33.90	0	0.00	33.40	1	7,326	0.01%
2019/10/14	2	34.15	14	33.38	33.75	-12	7,233	-0.17%
2019/10/08	15	32.90	1	32.85	32.90	14	7,118	0.20%
2019/10/07	11	33.60	5	33.45	33.45	6	7,175	0.08%
2019/10/04	2	34.40	2	33.95	33.85	0	7,280	0.00%
2019/10/03	5	33.50	8	33.84	34.10	-3	7,323	-0.04%
2019/10/02	5	33.98	11	33.88	33.90	-6	7,419	-0.08%
2019/10/01	6	34.25	0	0.00	34.60	6	7,428	0.08%
2019/09/27	7	33.90	5	33.80	33.65	2	7,471	0.03%
2019/09/26	11	34.60	1	34.35	34.10	10	7,535	0.13%
2019/09/25	6	34.61	2	34.23	34.50	4	7,686	0.05%
2019/09/24	5	34.20	17	34.56	34.15	-12	7,755	-0.15%
2019/09/23	3	33.55	11	33.66	33.75	-8	7,525	-0.11%
2019/09/20	17	33.47	5	33.80	33.45	12	7,554	0.16%
2019/09/19	1	33.15	2	33.58	33.50	-1	7,653	-0.01%
2019/09/17	1	32.55	0	0.00	32.50	1	7,640	0.01%
2019/09/12	2	32.53	1	32.35	32.20	1	7,842	0.01%
2019/09/09	1	32.55	0	0.00	32.35	1	8,377	0.01%
2019/09/05	6	32.97	0	0.00	32.90	6	8,426	0.07%
2019/09/03	0	0.00	18	33.20	32.50	-18	8,754	-0.21%
2019/08/30	11	32.50	3	32.28	32.10	8	8,713	0.09%
2019/08/29	1	32.80	0	0.00	32.30	1	8,640	0.01%
2019/08/28	24	32.49	11	32.58	32.55	13	8,568	0.15%
2019/08/27	10	31.65	1	31.80	31.40	9	8,406	0.11%
2019/08/26	1	31.65	5	31.67	31.50	-4	8,466	-0.05%
2019/08/22	2	32.80	0	0.00	32.40	2	8,490	0.02%
2019/08/21	9	33.06	0	0.00	32.70	9	8,500	0.11%
2019/08/20	10	33.07	0	0.00	32.90	10	8,487	0.12%
2019/08/13	0	0.00	1	32.60	32.50	-1	8,640	-0.01%
2019/08/08	10	32.95	0	0.00	32.85	10	8,736	0.11%
2019/08/07	0	0.00	5	33.70	33.20	-5	8,803	-0.06%
2019/08/02	0	0.00	5	34.25	34.55	-5	9,570	-0.05%
2019/08/01	1	35.80	0	0.00	35.75	1	9,723	0.01%
2019/07/30	0	0.00	9	36.06	35.60	-9	9,958	-0.09%
2019/07/29	4	37.14	0	0.00	37.05	4	9,899	0.04%
2019/07/26	22	37.01	15	36.98	37.00	7	9,916	0.07%
2019/07/25	2	36.85	0	0.00	36.90	2	9,947	0.02%
2019/07/24	12	37.04	16	37.08	36.80	-4	10,024	-0.04%
2019/07/23	5	36.10	0	0.00	36.10	5	10,242	0.05%
2019/07/19	3	35.80	10	35.70	36.05	-7	11,077	-0.06%
2019/07/18	10	35.10	3	34.55	34.50	7	11,053	0.06%
2019/07/15	0	0.00	1	35.70	35.70	-1	11,875	-0.01%
2019/07/11	11	35.71	10	35.85	35.60	1	12,129	0.01%
2019/07/10	1	37.40	0	0.00	37.60	1	12,100	0.01%
2019/07/09	1	37.45	1	37.60	37.40	0	12,054	0.00%
2019/07/08	1	38.05	0	0.00	38.05	1	12,117	0.01%
2019/07/04	0	0.00	30	37.50	37.55	-30	12,166	-0.25%
2019/07/02	0	0.00	1	36.60	37.10	-1	12,517	-0.01%
2019/07/01	4	36.10	1	36.45	36.45	3	12,550	0.02%
2019/06/28	11	35.08	0	0.00	35.35	11	12,808	0.09%
2019/06/27	0	0.00	7	35.00	35.15	-7	13,119	-0.05%
2019/06/26	9	34.52	10	34.76	34.70	-1	13,074	-0.01%
2019/06/25	0	0.00	51	35.10	35.30	-51	13,030	-0.39%
2019/06/24	50	35.55	2	35.65	36.00	48	12,960	0.37%
2019/06/20	1	36.10	5	35.90	35.70	-4	12,880	-0.03%
2019/06/19	0	0.00	5	35.45	35.55	-5	12,826	-0.04%
2019/06/18	4	35.35	0	0.00	35.05	4	12,825	0.03%
2019/06/17	6	36.10	1	35.50	35.50	5	12,844	0.04%
2019/06/14	0	0.00	1	34.40	34.40	-1	12,517	-0.01%
2019/06/13	0	0.00	1	34.00	34.25	-1	12,543	-0.01%
2019/06/12	1	35.30	4	35.05	34.60	-3	12,564	-0.02%
2019/06/11	8	33.74	0	0.00	34.05	8	12,406	0.06%
2019/06/04	1	33.20	0	0.00	33.50	1	12,606	0.01%
2019/05/28	2	32.70	0	0.00	32.95	2	13,695	0.01%
2019/05/27	7	32.95	0	0.00	32.90	7	14,182	0.05%
2019/05/20	5	33.00	20	33.35	33.05	-15	15,278	-0.10%
2019/05/17	2	34.10	1	34.05	33.80	1	15,570	0.01%
2019/05/16	4	33.80	0	0.00	33.80	4	15,910	0.03%
2019/05/15	6	35.15	0	0.00	34.90	6	16,886	0.04%
2019/05/14	11	34.08	2	33.50	35.25	9	17,494	0.05%
2019/05/13	3	35.08	32	34.04	33.80	-29	17,719	-0.16%
2019/05/10	1	37.00	0	0.00	36.60	1	17,580	0.01%
2019/05/09	13	38.43	5	37.55	37.25	8	17,423	0.05%
2019/05/08	1	39.00	5	38.90	38.90	-4	17,313	-0.02%
2019/05/07	11	38.31	0	0.00	38.40	11	17,407	0.06%
2019/05/06	8	38.19	0	0.00	38.15	8	17,976	0.04%
2019/05/03	5	39.40	31	39.36	39.35	-26	17,943	-0.14%
2019/05/02	7	38.90	20	39.00	38.90	-13	17,968	-0.07%
2019/04/30	7	38.09	3	38.70	39.05	4	18,100	0.02%
2019/04/29	12	38.57	3	38.93	38.55	9	17,988	0.05%
2019/04/26	13	40.77	56	40.97	41.15	-43	17,730	-0.24%
2019/04/25	25	39.61	201	40.17	40.55	-176	17,250	-1.02%	大賣/鉅額交易
2019/04/24	1	39.60	15	39.83	39.40	-14	16,889	-0.08%
2019/04/23	4	38.65	0	0.00	39.00	4	16,911	0.02%
2019/04/22	29	40.09	14	40.97	39.25	15	17,008	0.09%
2019/04/19	2	38.30	40	38.42	39.00	-38	16,563	-0.23%
2019/04/17	10	38.30	0	0.00	38.25	10	16,622	0.06%
2019/04/15	51	37.35	0	0.00	37.30	51	16,926	0.30%
2019/04/12	6	37.82	7	37.30	37.25	-1	17,317	-0.01%
2019/04/11	8	38.55	0	0.00	38.10	8	17,415	0.05%
2019/04/10	5	39.15	0	0.00	39.35	5	17,356	0.03%
2019/04/09	18	39.85	31	40.13	39.60	-13	17,404	-0.07%
2019/04/08	7	39.64	1	39.55	39.30	6	17,317	0.03%
2019/04/02	13	39.01	16	38.60	39.45	-3	17,400	-0.02%
2019/04/01	57	37.54	12	38.05	37.90	45	17,263	0.26%
2019/03/29	20	36.35	0	0.00	36.90	20	17,149	0.12%
2019/03/27	5	37.00	0	0.00	36.80	5	18,695	0.03%
2019/03/25	3	36.35	3	36.70	36.70	0	20,382	0.00%
2019/03/22	2	37.05	0	0.00	37.10	2	20,597	0.01%
2019/03/21	2	37.00	0	0.00	36.75	2	20,876	0.01%
2019/03/19	3	36.25	3	36.60	36.45	0	21,697	0.00%
2019/03/18	2	36.20	0	0.00	36.25	2	22,043	0.01%
2019/03/15	1	37.00	40	37.00	36.70	-39	22,301	-0.17%
2019/03/14	11	36.59	0	0.00	36.45	11	22,583	0.05%
2019/03/11	11	37.49	5	37.45	37.30	6	23,766	0.03%
2019/03/08	5	36.90	0	0.00	37.25	5	24,548	0.02%
2019/03/07	27	37.61	0	0.00	37.05	27	25,184	0.11%
2019/03/06	0	0.00	5	39.50	38.65	-5	26,262	-0.02%
2019/03/04	0	0.00	20	38.95	38.95	-20	28,054	-0.07%
2019/02/27	0	0.00	20	38.93	39.50	-20	28,110	-0.07%
2019/02/22	0	0.00	37	39.48	38.75	-37	29,437	-0.13%
2019/02/21	56	39.10	0	0.00	39.40	56	29,463	0.19%
2019/02/20	1	40.65	8	40.66	39.50	-7	29,489	-0.02%
2019/02/19	0	0.00	9	39.19	39.50	-9	29,660	-0.03%
2019/02/18	0	0.00	7	39.39	39.20	-7	30,192	-0.02%
2019/02/15	36	39.06	11	39.06	38.80	25	30,612	0.08%
2019/02/14	20	39.82	10	40.18	39.80	10	30,775	0.03%
2019/02/13	0	0.00	6	38.54	38.75	-6	30,306	-0.02%
2019/02/12	6	35.36	0	0.00	35.25	6	30,182	0.02%
2019/02/11	0	0.00	1	34.60	34.35	-1	31,029	0.00%
2019/01/29	16	33.46	16	33.40	33.40	0	32,202	0.00%
2019/01/28	22	34.68	58	34.54	34.25	-36	32,566	-0.11%
2019/01/25	54	34.34	19	34.08	34.30	35	33,389	0.10%
2019/01/23	1	32.30	0	0.00	32.25	1	34,578	0.00%
2019/01/22	1	32.50	0	0.00	32.60	1	34,995	0.00%
2019/01/21	2	32.35	0	0.00	32.20	2	35,430	0.01%
2019/01/18	1	31.30	1	31.50	32.20	0	35,828	0.00%
2019/01/17	2	32.13	0	0.00	32.00	2	36,054	0.01%
2019/01/16	10	32.30	10	32.60	32.60	0	36,365	0.00%
2019/01/14	18	32.03	9	31.39	31.85	9	36,612	0.02%
2019/01/10	15	33.82	0	0.00	33.40	15	36,865	0.04%
2019/01/09	1	33.70	1	33.90	33.40	0	37,074	0.00%
2019/01/07	0	0.00	5	32.85	33.55	-5	37,762	-0.01%
2019/01/04	9	30.90	4	30.40	31.50	5	38,001	0.01%
2019/01/03	2	33.00	2	32.00	32.00	0	37,814	0.00%
2019/01/02	0	0.00	3	33.90	33.50	-3	38,184	-0.01%
2018/12/27	2	34.00	5	33.80	33.50	-3	39,107	-0.01%
2018/12/20	6	33.93	5	33.66	33.60	1	39,119	0.00%
2018/12/19	32	36.38	23	36.78	35.20	9	38,481	0.02%
2018/12/18	11	38.74	18	38.90	37.60	-7	38,498	-0.02%
2018/12/17	11	40.47	2	40.75	40.50	9	38,648	0.02%
2018/12/14	2	41.15	1	40.70	40.70	1	38,836	0.00%
2018/12/13	1	42.15	15	41.95	42.30	-14	38,818	-0.04%
2018/12/12	15	41.92	10	42.15	41.85	5	38,745	0.01%
2018/12/11	19	41.82	0	0.00	40.55	19	38,901	0.05%
2018/12/10	1	40.00	1	39.90	41.45	0	39,090	0.00%
2018/12/07	0	0.00	10	40.80	40.90	-10	39,058	-0.03%
2018/12/06	21	40.58	20	42.36	40.15	1	39,164	0.00%
2018/12/05	14	41.91	0	0.00	41.90	14	39,076	0.04%
2018/12/04	7	43.94	8	43.91	43.20	-1	39,419	0.00%
2018/12/03	10	44.91	2	46.00	44.20	8	39,430	0.02%
2018/11/30	1	42.70	5	42.72	43.20	-4	38,819	-0.01%
2018/11/29	17	42.45	77	41.95	42.50	-60	38,225	-0.16%
2018/11/28	53	39.78	55	40.32	39.85	-2	37,146	-0.01%
2018/11/27	42	39.56	22	39.03	39.40	20	36,504	0.05%
2018/11/23	7	38.19	2	38.70	37.35	5	35,760	0.01%
2018/11/22	1	38.30	3	39.20	38.15	-2	35,578	-0.01%
2018/11/21	29	39.71	14	39.40	39.50	15	35,256	0.04%
2018/11/20	0	0.00	20	37.60	37.45	-20	34,251	-0.06%
2018/11/19	0	0.00	10	37.53	37.70	-10	34,401	-0.03%
2018/11/16	30	37.80	32	36.83	36.75	-2	34,265	-0.01%
2018/11/15	22	36.97	25	37.48	37.70	-3	33,749	-0.01%
2018/11/14	9	37.44	13	37.60	37.00	-4	33,259	-0.01%
2018/11/13	3	37.70	7	36.46	38.35	-4	32,871	-0.01%
2018/11/12	5	37.51	26	37.46	37.80	-21	32,467	-0.06%
2018/11/09	36	36.65	32	36.50	37.00	4	32,209	0.01%
2018/11/08	47	37.28	34	37.43	36.25	13	31,899	0.04%
2018/11/07	67	34.83	46	34.55	35.80	21	31,002	0.07%
2018/11/06	3	32.70	18	33.01	32.55	-15	30,328	-0.05%
2018/11/05	2	34.10	0	0.00	34.05	2	30,079	0.01%
2018/11/02	31	33.00	25	33.45	33.30	6	29,779	0.02%
2018/11/01	23	33.06	19	32.91	32.75	4	29,018	0.01%
2018/10/31	5	31.20	0	0.00	31.40	5	27,766	0.02%
2018/10/30	21	27.95	18	28.09	28.55	3	27,535	0.01%
2018/10/29	35	26.87	31	27.43	28.65	4	27,409	0.01%
2018/10/26	6	26.55	5	26.89	26.05	1	27,322	0.00%
2018/10/25	21	26.59	6	26.61	26.55	15	27,120	0.06%
2018/10/24	5	30.56	14	30.35	29.50	-9	26,849	-0.03%
2018/10/23	2	32.18	12	31.38	31.35	-10	26,639	-0.04%
2018/10/22	26	32.48	11	32.17	33.10	15	26,588	0.06%
2018/10/19	1	31.35	20	32.30	32.35	-19	26,568	-0.07%
2018/10/18	2	33.33	2	34.15	33.25	0	26,457	0.00%
2018/10/17	10	33.40	47	33.90	33.10	-37	26,349	-0.14%
2018/10/16	56	33.95	5	33.50	33.25	51	26,327	0.19%
2018/10/12	2	31.60	2	31.95	31.85	0	26,475	0.00%
2018/10/11	4	32.08	17	31.80	31.80	-13	26,210	-0.05%
2018/10/09	13	36.11	3	35.28	35.30	10	26,240	0.04%
2018/10/08	0	0.00	4	34.46	35.15	-4	26,051	-0.02%
2018/10/05	52	37.83	10	38.55	36.80	42	25,907	0.16%
2018/10/04	10	40.00	0	0.00	40.00	10	25,635	0.04%
2018/10/03	53	41.76	2	40.38	40.40	51	25,839	0.20%
2018/10/02	2	43.28	3	43.28	42.60	-1	26,084	0.00%
2018/10/01	8	43.28	5	43.60	43.20	3	26,286	0.01%
2018/09/28	2	43.53	5	43.22	43.50	-3	26,732	-0.01%
2018/09/27	25	43.37	1	42.55	42.20	24	26,709	0.09%
2018/09/26	2	43.85	0	0.00	43.80	2	27,040	0.01%
2018/09/25	15	45.45	12	44.85	44.15	3	26,956	0.01%
2018/09/21	24	43.09	2	44.15	43.85	22	26,206	0.08%
2018/09/20	1	40.75	1	41.00	40.75	0	25,600	0.00%
2018/09/19	27	41.77	5	41.30	40.20	22	25,686	0.09%
2018/09/18	1	41.35	5	41.15	40.95	-4	25,896	-0.02%
2018/09/17	9	41.74	13	41.68	42.40	-4	26,186	-0.02%
2018/09/14	7	40.63	1	40.70	41.45	6	25,773	0.02%
2018/09/13	10	38.80	10	39.30	37.70	0	25,506	0.00%
2018/09/12	12	38.35	1	38.85	38.65	11	25,568	0.04%
2018/09/11	1	38.85	0	0.00	39.60	1	25,723	0.00%
2018/09/10	11	38.98	0	0.00	37.45	11	25,491	0.04%
2018/09/07	0	0.00	5	41.25	41.50	-5	25,119	-0.02%
2018/09/04	5	43.80	5	44.07	43.85	0	27,102	0.00%
2018/09/03	1	45.75	0	0.00	43.55	1	27,874	0.00%
2018/08/31	13	46.25	12	46.49	47.25	1	28,015	0.00%
2018/08/30	1	49.00	1	47.50	47.50	0	28,162	0.00%
2018/08/29	3	46.78	5	47.31	47.60	-2	28,205	-0.01%
2018/08/28	4	47.61	4	48.11	47.10	0	28,746	0.00%
2018/08/24	21	44.85	12	43.30	42.95	9	29,383	0.03%
2018/08/23	5	46.75	0	0.00	46.40	5	30,829	0.02%
2018/08/22	0	0.00	11	47.46	47.10	-11	31,632	-0.03%
2018/08/21	11	47.05	0	0.00	47.00	11	33,184	0.03%
2018/08/20	1	49.65	11	49.36	47.00	-10	34,269	-0.03%
2018/08/17	5	51.40	5	51.00	51.80	0	34,573	0.00%
2018/08/16	1	48.80	2	50.35	51.20	-1	34,777	0.00%
2018/08/15	4	52.20	0	0.00	50.20	4	35,119	0.01%
2018/08/14	3	52.50	0	0.00	53.50	3	35,718	0.01%
2018/08/13	62	53.72	8	56.90	53.60	54	35,970	0.15%
2018/08/10	10	60.20	11	60.32	58.80	-1	36,641	0.00%
2018/08/09	11	59.45	1	58.60	59.60	10	38,103	0.03%
2018/08/08	10	58.91	5	59.10	58.60	5	39,838	0.01%
2018/08/03	21	56.13	20	56.40	57.80	1	42,958	0.00%
2018/08/02	6.4	59.02	0	0.00	56.50	6.4	43,259	0.01%
2018/07/31	0	0.00	1	62.50	63.00	-1	45,167	0.00%
2018/07/30	0	0.00	1	61.80	61.80	-1	45,338	0.00%
2018/07/27	1	63.40	1	63.40	64.60	0	45,469	0.00%
2018/07/26	1	64.30	2	64.00	63.30	-1	45,878	0.00%
2018/07/25	3	63.83	1	63.00	63.00	2	46,171	0.00%
2018/07/23	19	60.92	10	59.90	62.80	9	46,073	0.02%
2018/07/20	6	63.42	6	64.03	62.40	0	46,066	0.00%
2018/07/19	0	0.00	1	64.00	64.00	-1	45,727	0.00%
2018/07/18	2	61.30	0	0.00	61.50	2	46,120	0.00%
2018/07/17	3	62.60	3	63.30	62.60	0	46,538	0.00%
2018/07/13	9	63.86	9	63.56	62.30	0	48,285	0.00%
2018/07/12	1	62.60	1	62.30	62.10	0	47,998	0.00%
2018/07/11	1	62.30	1	61.80	62.00	0	47,915	0.00%
2018/07/10	6	61.60	13	60.41	62.40	-7	47,730	-0.01%
2018/07/09	0	0.00	1	58.60	57.80	-1	47,682	0.00%
2018/07/06	8	57.05	2	55.95	58.70	6	47,345	0.01%
2018/07/05	6	53.90	0	0.00	53.90	6	46,923	0.01%
2018/07/04	2	57.15	5	55.70	53.00	-3	46,768	-0.01%
2018/07/02	1	59.80	0	0.00	59.10	1	46,387	0.00%
2018/06/28	1	62.30	4	61.55	60.80	-3	46,268	-0.01%
2018/06/27	0	0.00	6	60.10	61.60	-6	45,965	-0.01%
2018/06/26	13	60.22	11	60.05	60.70	2	45,735	0.00%
2018/06/25	1	58.10	0	0.00	57.60	1	45,247	0.00%
2018/06/22	6	60.37	0	0.00	59.70	6	45,234	0.01%
2018/06/20	18	63.19	15	62.29	60.60	3	44,997	0.01%
2018/06/19	17	65.76	26	65.67	64.50	-9	44,847	-0.02%
2018/06/15	10	67.10	1	67.30	66.60	9	44,751	0.02%
2018/06/14	13	68.18	13	67.00	68.10	0	44,648	0.00%
2018/06/13	23	69.20	14	68.71	67.00	9	44,859	0.02%
2018/06/12	40	72.75	38	74.19	70.00	2	44,681	0.00%
2018/06/11	47	68.56	26	66.37	69.70	21	43,257	0.05%
2018/06/08	10	62.89	15	63.16	63.40	-5	42,538	-0.01%
2018/06/07	16	65.59	15	66.12	65.00	1	42,363	0.00%
2018/06/06	15	64.73	5	65.88	66.00	10	42,989	0.02%
2018/06/05	12	64.15	42	65.28	63.70	-30	43,474	-0.07%
2018/06/04	22	67.15	12	67.56	67.30	10	42,688	0.02%
2018/06/01	29	68.15	26	69.50	67.10	3	42,378	0.01%
2018/05/31	42	72.15	48	71.60	69.90	-6	41,822	-0.01%
2018/05/30	13	66.87	8	67.18	67.80	5	40,393	0.01%
2018/05/29	21	66.91	27	67.47	66.40	-6	39,562	-0.02%
2018/05/28	6	65.33	7	64.69	64.80	-1	37,968	0.00%
2018/05/25	6	60.58	3	60.23	60.50	3	36,847	0.01%
2018/05/24	6	58.57	5	59.60	59.30	1	36,381	0.00%
2018/05/23	3	59.27	1	59.00	58.90	2	36,141	0.01%
2018/05/22	0	0.00	22	61.01	58.50	-22	35,613	-0.06%
2018/05/21	9	63.03	4	62.93	62.60	5	34,997	0.01%
2018/05/18	3	63.13	6	62.88	63.20	-3	34,507	-0.01%
2018/05/17	25	62.92	9	63.91	61.20	16	33,760	0.05%
2018/05/16	16	61.06	8	62.39	62.00	8	32,460	0.02%
2018/05/15	13	57.05	19	58.02	57.30	-6	31,009	-0.02%
2018/05/14	12	56.55	6	57.47	58.10	6	30,392	0.02%
2018/05/11	11	55.01	9	55.06	52.90	2	29,133	0.01%
2018/05/10	8	52.19	11	52.74	53.50	-3	27,993	-0.01%
2018/05/09	12	53.41	12	53.14	52.50	0	27,547	0.00%
2018/05/08	10	53.20	23	53.56	53.80	-13	26,881	-0.05%
2018/05/07	0	0.00	1	48.75	50.00	-1	25,652	0.00%
2018/05/04	11	48.85	10	47.25	47.25	1	25,600	0.00%
2018/05/03	7	49.46	5	48.75	48.75	2	25,913	0.01%
2018/05/02	1	48.60	5	48.83	48.90	-4	25,992	-0.02%
2018/04/30	0	0.00	5	47.35	46.80	-5	26,032	-0.02%
2018/04/26	6	48.04	2	46.05	45.90	4	28,276	0.01%
2018/04/25	1	47.00	6	47.35	47.60	-5	28,445	-0.02%
2018/04/24	22	48.69	25	49.03	46.25	-3	29,126	-0.01%
2018/04/23	5	49.90	13	50.25	48.80	-8	28,557	-0.03%
2018/04/20	30	48.77	30	49.25	48.70	0	28,578	0.00%
2018/04/19	6	47.71	7	48.74	49.10	-1	27,712	0.00%
2018/04/18	1	45.00	1	44.55	44.65	0	26,756	0.00%
2018/04/17	5	45.85	5	45.35	44.05	0	26,930	0.00%
2018/04/16	8	46.40	8	45.75	45.50	0	27,170	0.00%
2018/04/13	18	46.89	15	47.40	45.65	3	27,575	0.01%
2018/04/11	0	0.00	0.2	45.05	45.05	-0.2	28,225	0.00%
2018/04/02	0	0.00	2	43.20	43.05	-2	29,804	-0.01%
2018/03/31	0	0.00	4	43.70	44.00	-4	29,953	-0.01%
2018/03/30	6	45.88	6	45.19	44.70	0	30,304	0.00%
2018/03/29	11	46.77	8	46.31	45.50	3	30,876	0.01%
2018/03/28	10	45.98	10	46.35	45.80	0	30,715	0.00%
2018/03/26	3	45.10	0	0.00	45.75	3	31,408	0.01%
2018/03/23	0	0.00	7	45.14	45.00	-7	31,596	-0.02%
2018/03/22	8	48.53	0	0.00	47.05	8	31,550	0.03%
2018/03/20	8	47.21	5	47.20	47.25	3	31,677	0.01%
2018/03/19	31	49.25	37	48.46	47.65	-6	31,851	-0.02%
2018/03/16	6	48.53	2	48.10	47.20	4	31,592	0.01%
2018/03/15	6	46.53	5	47.00	47.00	1	31,638	0.00%
2018/03/14	2	47.13	2	47.03	46.90	0	31,960	0.00%
2018/03/13	0	0.00	19	48.42	48.55	-19	32,804	-0.06%
2018/03/12	30	48.10	45	48.36	47.75	-15	33,151	-0.05%
2018/03/09	13	46.18	6	45.30	47.50	7	33,111	0.02%
2018/03/07	3	42.55	0	0.00	42.70	3	33,542	0.01%
2018/03/06	5	42.65	15	42.72	42.40	-10	33,993	-0.03%
2018/03/05	14	42.65	21	42.01	41.40	-7	34,392	-0.02%
2018/03/02	2	44.45	6	44.09	44.10	-4	34,552	-0.01%
2018/03/01	8	44.81	5	44.95	45.00	3	35,135	0.01%
2018/02/27	0	0.00	1	45.40	45.30	-1	35,753	0.00%
2018/02/23	2	44.70	3	44.87	44.50	-1	36,662	0.00%
2018/02/22	2	44.55	0	0.00	44.15	2	38,036	0.01%
2018/02/21	2	44.75	1	45.00	45.00	1	39,623	0.00%
2018/02/12	2	43.15	0	0.00	43.00	2	39,949	0.01%
2018/02/09	7	41.84	8	41.81	42.90	-1	40,294	0.00%
2018/02/07	6	46.00	9	46.06	45.10	-3	40,855	-0.01%
2018/02/06	7	44.80	13	43.88	42.50	-6	41,706	-0.01%
2018/02/05	1	46.15	248	45.26	47.20	-247	43,336	-0.57%	大賣/鉅額交易
2018/02/02	22	46.99	0	0.00	47.20	22	44,680	0.05%
2018/02/01	32	48.53	20	49.10	48.00	12	46,364	0.03%
2018/01/31	25	47.69	1	47.30	48.00	24	47,867	0.05%
2018/01/30	3	50.40	8	50.29	48.60	-5	48,603	-0.01%
2018/01/29	0	0.00	1	49.35	49.85	-1	48,644	0.00%
2018/01/26	1	50.80	7	49.32	49.00	-6	48,988	-0.01%
2018/01/25	1	51.60	11	50.94	49.50	-10	48,892	-0.02%
2018/01/24	127	52.87	16	52.30	52.30	111	48,813	0.23%	大買/鉅額交易
2018/01/23	24	52.87	17	53.89	52.40	7	49,067	0.01%
2018/01/22	5	52.00	16	52.54	53.60	-11	48,434	-0.02%
2018/01/19	32	48.45	15	48.22	48.75	17	49,111	0.03%
2018/01/18	9	48.46	10	48.58	47.90	-1	49,222	0.00%
2018/01/17	1	47.65	2	47.25	46.90	-1	49,485	0.00%
2018/01/16	2	47.95	1	47.85	47.05	1	50,360	0.00%
2018/01/15	1	46.05	0	0.00	47.00	1	51,050	0.00%
2018/01/12	8	46.89	7	46.75	45.90	1	51,888	0.00%
2018/01/11	7	45.74	1	45.50	46.20	6	52,157	0.01%
2018/01/10	13	46.77	18	46.12	45.85	-5	52,303	-0.01%
2018/01/09	7	46.53	4	46.64	47.25	3	52,530	0.01%
2018/01/08	1	46.05	2	46.13	45.05	-1	52,941	0.00%
2018/01/05	13	47.87	24	47.85	47.15	-11	53,817	-0.02%
2018/01/04	11	45.29	7	45.12	46.50	4	54,411	0.01%
2018/01/03	48	44.42	40	44.28	43.95	8	53,809	0.01%
2018/01/02	4	42.65	4.1	42.60	42.35	-0.1	53,322	0.00%