合晶 (6182)-日盛-豐原券商分點個股進出

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
39.30
漲跌
▲0.50
漲幅
+1.29%
成交量
1,854張
產業
上櫃半導體類股
1516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－日盛-豐原券商分點個股進出

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

日盛-豐原券商分點個股進出
日盛-豐原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
2023/04/07	4	47.98	4	47.90	47.90	0	4,918	0.00%
2023/04/06	0	0.00	1	47.60	47.60	-1	4,906	-0.02%
2023/03/31	13	48.93	7	48.82	48.50	6	4,867	0.12%
2023/03/29	7	48.49	7	48.00	48.00	0	4,819	0.00%
2023/03/28	0.1	48.45	0	0.00	48.10	0.1	4,807	0.00%
2023/03/27	2	48.50	1	48.45	48.90	1	4,706	0.02%
2023/03/24	1	49.20	2	49.35	49.35	-1	4,633	-0.02%
2023/03/23	6	48.93	4	48.95	49.55	2	4,531	0.04%
2023/03/22	11	48.11	20	48.65	48.90	-9	4,355	-0.21%
2023/03/21	20	48.45	11	48.14	47.70	9	4,191	0.21%
2023/03/20	3	46.88	3	47.15	47.20	0	4,007	0.00%
2023/03/17	0	0.00	1	46.35	46.20	-1	3,945	-0.03%
2023/03/16	6.1	46.40	5	46.49	46.45	1.1	3,860	0.03%
2023/03/15	3	46.08	4	46.15	45.95	-1	3,782	-0.03%
2023/03/14	1	44.10	1	44.50	44.90	0	3,738	0.00%
2023/03/10	13	45.93	11	45.62	45.40	2	3,731	0.05%
2023/03/08	1	46.30	4	46.45	46.90	-3	3,772	-0.08%
2023/03/07	0	0.00	1	46.20	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	1	45.95	46.05	-1	3,738	-0.03%
2023/02/24	1	44.80	0	0.00	44.90	1	3,889	0.03%
2023/02/22	0	0.00	2	45.00	45.15	-2	3,948	-0.05%
2023/02/21	1	46.10	0	0.00	45.85	1	3,949	0.03%
2023/02/17	2	45.95	0	0.00	46.25	2	4,126	0.05%
2023/02/16	2	46.35	2	46.15	46.45	0	4,165	0.00%
2023/02/15	0	0.00	2	45.00	45.05	-2	4,284	-0.05%
2023/02/13	2	45.20	0	0.00	45.15	2	4,433	0.05%
2023/02/07	2	46.20	0	0.00	46.20	2	4,562	0.04%
2023/01/30	0	0.00	1	44.35	44.50	-1	4,570	-0.02%
2023/01/13	0	0.00	1	41.85	41.80	-1	4,593	-0.02%
2023/01/12	0	0.00	3	42.60	42.55	-3	4,600	-0.07%
2023/01/10	0	0.00	1	43.65	43.90	-1	4,666	-0.02%
2023/01/09	6	43.70	3	44.35	44.25	3	4,683	0.06%
2023/01/05	2	42.40	2	42.10	41.65	0	4,758	0.00%
2023/01/03	0	0.00	1	41.15	41.45	-1	4,896	-0.02%
2022/12/30	1	40.90	0	0.00	40.80	1	4,942	0.02%
2022/12/28	1	41.00	0	0.00	40.75	1	5,203	0.02%
2022/12/23	1	41.65	0	0.00	41.80	1	5,471	0.02%
2022/12/22	0	0.00	2	41.95	41.95	-2	5,563	-0.04%
2022/12/15	0	0.00	1	44.65	44.60	-1	6,395	-0.02%
2022/12/14	0	0.00	2	44.40	44.80	-2	6,467	-0.03%
2022/12/12	2	43.75	3	43.75	43.75	-1	6,505	-0.02%
2022/12/09	3	44.87	4	44.30	44.25	-1	6,550	-0.02%
2022/12/08	1	44.65	0	0.00	44.85	1	6,563	0.02%
2022/12/06	0	0.00	1	46.70	46.00	-1	6,609	-0.02%
2022/12/02	3	47.57	0	0.00	47.60	3	6,622	0.05%
2022/12/01	13	47.45	10	47.70	47.70	3	6,644	0.05%
2022/11/30	1	45.95	0	0.00	45.95	1	6,594	0.02%
2022/11/29	0	0.00	1	45.10	45.20	-1	6,728	-0.01%
2022/11/24	2	46.05	2	46.40	46.50	0	6,820	0.00%
2022/11/18	0	0.00	6	45.74	45.65	-6	7,432	-0.08%
2022/11/16	2	45.30	2	46.00	46.10	0	7,464	0.00%
2022/11/15	0	0.00	1	46.00	46.00	-1	7,430	-0.01%
2022/11/14	0	0.00	3	44.87	45.00	-3	7,468	-0.04%
2022/11/11	0	0.00	1	44.75	44.75	-1	7,530	-0.01%
2022/11/10	1	43.65	2	43.50	43.80	-1	7,430	-0.01%
2022/11/09	0	0.00	18	42.85	43.00	-18	7,527	-0.24%
2022/11/08	0	0.00	5	42.95	42.25	-5	7,570	-0.07%
2022/11/07	5	42.25	1	42.30	42.35	4	7,805	0.05%
2022/11/04	0	0.00	1	42.20	42.20	-1	8,032	-0.01%
2022/11/03	8	40.63	2	41.30	41.40	6	8,027	0.07%
2022/11/02	12	41.13	1	41.30	41.00	11	8,098	0.14%
2022/11/01	4	40.25	4	40.25	40.20	0	8,034	0.00%
2022/10/31	0	0.00	1	39.70	39.90	-1	8,129	-0.01%
2022/10/28	2	39.00	2	39.35	39.05	0	8,131	0.00%
2022/10/27	0	0.00	1	39.90	39.95	-1	8,121	-0.01%
2022/10/26	1	37.80	0	0.00	37.60	1	8,063	0.01%
2022/10/25	1	38.30	0	0.00	38.30	1	8,072	0.01%
2022/10/18	1	39.10	1	39.30	39.55	0	8,090	0.00%
2022/10/17	1	39.15	0	0.00	39.80	1	8,162	0.01%
2022/10/14	2	38.75	2	38.80	38.95	0	8,231	0.00%
2022/10/13	0	0.00	1	37.80	36.40	-1	8,282	-0.01%
2022/10/11	0	0.00	1	38.40	38.40	-1	8,291	-0.01%
2022/10/07	1	40.65	0	0.00	40.60	1	8,336	0.01%
2022/10/05	6	41.73	6	41.05	40.80	0	8,345	0.00%
2022/09/29	1	39.00	0	0.00	38.30	1	8,428	0.01%
2022/09/28	2	39.23	1	39.10	37.90	1	8,439	0.01%
2022/09/27	2	39.25	7	38.45	40.30	-5	8,331	-0.06%
2022/09/26	3	41.80	1	40.35	40.15	2	8,083	0.02%
2022/09/23	4.8	44.64	0	0.00	44.60	4.8	7,976	0.06%
2022/09/22	1	44.50	1	45.70	45.80	0	7,992	0.00%
2022/09/19	2	47.20	0	0.00	46.80	2	8,015	0.02%
2022/09/15	3	48.50	2	48.85	48.25	1	8,114	0.01%
2022/09/12	0	0.00	1	49.35	49.30	-1	8,309	-0.01%
2022/09/08	0	0.00	1	47.70	48.00	-1	8,404	-0.01%
2022/09/07	0	0.00	1	46.60	46.50	-1	8,480	-0.01%
2022/09/06	2	48.03	2	47.15	47.30	0	8,494	0.00%
2022/09/05	2	49.40	0	0.00	48.50	2	8,483	0.02%
2022/09/02	2	51.20	0	0.00	51.00	2	8,479	0.02%
2022/08/30	5	51.00	5	51.66	52.00	0	8,477	0.00%
2022/08/29	1	50.60	0	0.00	50.70	1	8,441	0.01%
2022/08/26	13	53.65	3	52.93	52.70	10	8,393	0.12%
2022/08/25	66	52.73	68	53.55	53.60	-2	8,176	-0.02%
2022/08/23	1	49.80	0	0.00	50.70	1	8,204	0.01%
2022/08/18	0	0.00	1.2	50.43	51.50	-1.2	8,886	-0.01%
2022/08/16	1	51.20	1	50.90	51.00	0	9,064	0.00%
2022/08/15	2	50.40	2	50.00	50.20	0	8,954	0.00%
2022/08/12	6	50.38	3	50.67	50.30	3	8,964	0.03%
2022/08/11	3	49.33	3.1	49.89	49.60	-0.1	8,792	0.00%
2022/08/10	0	0.00	1	47.45	47.60	-1	8,698	-0.01%
2022/08/09	2	47.13	2	47.15	47.10	0	8,845	0.00%
2022/08/08	1	45.70	0.1	46.00	45.95	0.9	9,344	0.01%
2022/08/05	0	0.00	1	46.50	46.50	-1	9,800	-0.01%
2022/08/04	0	0.00	1	44.35	45.30	-1	9,801	-0.01%
2022/08/02	1	45.25	1	45.50	45.45	0	10,187	0.00%
2022/08/01	2	47.20	0	0.00	47.15	2	10,426	0.02%
2022/07/29	1	47.70	1	47.90	47.75	0	10,543	0.00%
2022/07/28	2	47.55	2	47.33	47.00	0	10,780	0.00%
2022/07/27	1	47.15	0	0.00	47.15	1	10,957	0.01%
2022/07/26	0	0.00	1	46.85	45.90	-1	10,981	-0.01%
2022/07/22	1	48.20	1	48.20	48.10	0	11,136	0.00%
2022/07/21	1	48.60	0	0.00	48.95	1	11,207	0.01%
2022/07/20	0	0.00	2	47.38	47.25	-2	11,225	-0.02%
2022/07/19	1	46.55	2	46.30	46.55	-1	11,345	-0.01%
2022/07/18	2	48.03	0	0.00	48.20	2	11,402	0.02%
2022/07/15	2	47.45	2.1	47.37	47.55	-0.1	11,364	0.00%
2022/07/14	0	0.00	0.1	46.10	46.15	-0.1	11,335	0.00%
2022/07/13	0	0.00	11	45.00	44.80	-11	11,443	-0.10%
2022/07/12	2.1	44.57	0	0.00	44.00	2.1	11,600	0.02%
2022/07/11	18	47.24	18.1	47.33	47.30	-0.1	11,749	0.00%
2022/07/08	2	46.45	2.1	46.52	46.40	-0.1	11,789	0.00%
2022/07/07	6.1	44.64	1.1	44.75	44.90	5	11,800	0.04%
2022/07/06	0.1	45.20	20	44.05	43.30	-19.9	12,100	-0.16%
2022/07/05	4	45.64	2.1	46.01	46.00	1.9	12,371	0.02%
2022/07/04	1	44.60	0	0.00	44.55	1	12,364	0.01%
2022/07/01	0	0.00	8	45.68	45.05	-8	12,365	-0.06%
2022/06/30	4	48.76	0	0.00	48.05	4	12,273	0.03%
2022/06/28	8	50.80	1	51.30	51.00	7	12,440	0.06%
2022/06/27	0	0.00	0.3	52.30	52.40	-0.3	12,592	0.00%
2022/06/23	11	49.46	10	50.38	49.95	1	13,229	0.01%
2022/06/22	4.2	50.38	0	0.00	50.20	4.2	14,000	0.03%
2022/06/21	0	0.00	0.2	52.07	52.40	-0.2	14,530	0.00%
2022/06/16	5.1	56.99	5	56.10	54.60	0.1	14,888	0.00%
2022/06/15	1.4	57.62	0	0.00	57.00	1.4	14,993	0.01%
2022/06/14	2	57.85	0	0.00	58.40	2	15,309	0.01%
2022/06/13	0	0.00	22	58.03	57.70	-22	15,378	-0.14%
2022/06/10	2	60.60	4	60.35	60.50	-2	15,371	-0.01%
2022/06/08	25	61.80	4	61.25	60.80	21	15,664	0.13%
2022/06/07	1	60.90	1	61.20	61.30	0	15,905	0.00%
2022/06/06	0	0.00	3	61.10	61.00	-3	16,035	-0.02%
2022/06/02	8	61.73	8	61.78	61.60	0	16,288	0.00%
2022/06/01	1	61.80	1	61.90	61.60	0	16,483	0.00%
2022/05/31	5	62.50	7	62.46	62.30	-2	16,488	-0.01%
2022/05/30	12	62.07	18	62.12	62.00	-6	16,441	-0.04%
2022/05/27	2	61.10	2	61.10	60.70	0	16,268	0.00%
2022/05/26	18	60.53	14	60.55	60.00	4	16,175	0.02%
2022/05/25	4	58.48	10	59.30	59.80	-6	15,883	-0.04%
2022/05/24	7	58.66	4	57.90	57.50	3	15,892	0.02%
2022/05/23	0	0.00	87	59.68	59.40	-87	15,785	-0.55%
2022/05/19	4	57.98	3	59.13	59.60	1	15,801	0.01%
2022/05/18	44	59.33	44	59.47	59.30	0	15,781	0.00%
2022/05/17	7	58.76	3	59.97	60.10	4	15,738	0.03%
2022/05/16	110	60.49	48	60.08	58.60	62	15,715	0.39%	大買/
2022/05/13	1	57.40	3.1	58.98	59.70	-2.1	15,340	-0.01%
2022/05/12	1	55.80	1.2	55.58	55.50	-0.2	15,166	0.00%
2022/05/11	17	57.03	14	57.29	56.90	3	15,825	0.02%
2022/05/09	4	57.03	1	57.10	56.60	3	16,322	0.02%
2022/05/06	1.1	55.41	0	0.00	55.50	1.1	16,342	0.01%
2022/05/05	18	56.85	17	57.73	57.80	1	16,717	0.01%
2022/05/04	34	55.59	37	55.75	55.60	-3	16,714	-0.02%
2022/05/03	1	55.50	0	0.00	55.50	1	16,822	0.01%
2022/04/29	0	0.00	2	55.50	54.30	-2	17,101	-0.01%
2022/04/27	0.1	51.80	2	52.00	53.80	-1.9	17,354	-0.01%
2022/04/26	20	56.50	20	55.10	54.70	0	17,287	0.00%
2022/04/25	0.1	54.80	1	54.90	54.20	-1	17,357	-0.01%
2022/04/21	2	59.30	2	59.70	59.90	0	17,766	0.00%
2022/04/20	0.2	59.20	0	0.00	58.90	0.2	18,011	0.00%
2022/04/19	52	60.47	24	60.22	59.30	28	18,412	0.15%
2022/04/18	6	59.72	0	0.00	59.00	6	18,403	0.03%
2022/04/15	1	58.90	7	58.84	58.40	-6	18,432	-0.03%
2022/04/14	14	60.87	14	61.30	60.80	0	18,655	0.00%
2022/04/13	7	62.07	11	62.20	62.40	-4	18,634	-0.02%
2022/04/12	11	60.80	0	0.00	60.90	11	18,821	0.06%
2022/04/11	21	63.17	13.1	65.58	62.60	7.9	18,728	0.04%
2022/04/07	1.1	68.84	0.2	68.90	68.00	0.9	18,970	0.00%
2022/04/06	2	69.30	0	0.00	69.40	2	19,232	0.01%
2022/04/01	4	68.75	3	67.50	69.00	1	19,662	0.01%
2022/03/31	7.1	69.09	9	69.37	68.90	-1.9	19,841	-0.01%
2022/03/30	1.2	69.75	1	70.00	69.80	0.2	19,946	0.00%
2022/03/29	13	70.10	6	70.73	70.00	7	20,416	0.03%
2022/03/28	15	68.92	4	70.28	70.50	11	20,327	0.05%
2022/03/25	29.3	71.50	24	72.30	71.10	5.3	20,092	0.03%
2022/03/24	42	76.18	32	76.16	76.30	10	19,374	0.05%
2022/03/23	5	78.80	0	0.00	79.00	5	19,064	0.03%
2022/03/22	0	0.00	1	76.90	77.20	-1	19,631	-0.01%
2022/03/21	1.1	76.88	1	76.00	75.80	0.1	19,753	0.00%
2022/03/18	20.1	74.90	0.1	75.00	75.30	20	20,122	0.10%
2022/03/17	0	0.00	8.3	73.39	74.90	-8.3	20,327	-0.04%
2022/03/16	3	70.30	3	71.40	70.40	0	20,662	0.00%
2022/03/15	7	70.44	0	0.00	70.20	7	21,408	0.03%
2022/03/14	1	72.90	1.2	72.85	72.50	-0.2	23,269	0.00%
2022/03/11	5.1	70.66	0	0.00	71.40	5.1	23,531	0.02%
2022/03/10	3	73.00	2.1	72.78	71.70	0.9	24,096	0.00%
2022/03/09	2	68.60	0	0.00	68.60	2	24,579	0.01%
2022/03/08	2.1	70.61	2	69.70	68.10	0.1	25,744	0.00%
2022/03/07	12.4	72.31	11	73.08	72.00	1.4	27,870	0.01%
2022/03/04	0	0.00	1	77.60	76.50	-1	30,560	0.00%
2022/03/03	0	0.00	1	77.40	77.40	-1	32,162	0.00%
2022/03/02	4	75.63	0.2	76.25	76.30	3.8	33,425	0.01%
2022/03/01	2	72.90	2	74.10	75.20	0	35,505	0.00%
2022/02/24	1	72.80	3	71.87	71.50	-2	37,706	-0.01%
2022/02/22	0	0.00	4	75.15	74.90	-4	38,753	-0.01%
2022/02/18	1	75.70	0	0.00	78.30	1	39,120	0.00%
2022/02/17	5	77.94	1	77.00	77.00	4	39,815	0.01%
2022/02/16	2	78.20	1	79.30	78.10	1	39,830	0.00%
2022/02/15	3	79.37	2	78.90	77.80	1	40,095	0.00%
2022/02/14	6	78.55	5	78.38	77.80	1	40,215	0.00%
2022/02/11	7.1	79.73	8.2	80.47	79.70	-1.1	40,771	0.00%
2022/02/10	4	76.15	4	77.60	78.10	0	40,750	0.00%
2022/02/09	3	74.57	2	75.10	74.70	1	40,664	0.00%
2022/02/08	4	72.95	3	72.74	73.00	1	41,039	0.00%
2022/02/07	25	73.22	24	72.60	73.40	1	40,868	0.00%
2022/01/26	14	75.85	3	75.63	76.80	11	40,695	0.03%
2022/01/25	3	75.57	6	76.30	75.40	-3	41,051	-0.01%
2022/01/24	4	74.33	7	73.11	75.30	-3	41,508	-0.01%
2022/01/21	14	74.88	11	74.38	73.10	3	41,929	0.01%
2022/01/20	4	76.95	7	77.14	77.60	-3	41,885	-0.01%
2022/01/19	1	77.10	1	77.40	77.10	0	41,826	0.00%
2022/01/18	16.5	79.13	1	79.80	78.60	15.5	41,937	0.04%
2022/01/17	19	79.22	16	78.88	79.30	3	41,950	0.01%
2022/01/14	27.5	77.79	25	77.03	78.10	2.5	42,033	0.01%
2022/01/13	6	79.32	6	79.60	79.60	0	42,427	0.00%
2022/01/12	24.2	78.94	21.2	80.15	78.20	3	42,420	0.01%
2022/01/11	8	79.58	7	79.20	78.30	1	42,167	0.00%
2022/01/10	5	80.10	14	79.55	80.00	-9	42,243	-0.02%
2022/01/07	8.6	79.65	7	79.03	78.50	1.6	42,337	0.00%
2022/01/06	4.1	81.98	8.1	82.53	82.90	-4	41,989	-0.01%
2022/01/05	6.2	83.24	21	83.86	82.50	-14.8	42,144	-0.04%
2022/01/04	5	84.90	10	84.78	85.50	-5	42,220	-0.01%
2022/01/03	6	85.62	2	86.25	84.80	4	42,114	0.01%
2021/12/30	13	85.06	1	85.40	85.50	12	42,011	0.03%
2021/12/29	1	84.80	5	85.58	85.00	-4	42,044	-0.01%
2021/12/28	32	84.96	34.1	85.08	84.20	-2.1	41,934	-0.01%
2021/12/27	10	84.57	13	84.32	84.70	-3	41,756	-0.01%
2021/12/24	4	82.70	4	83.38	82.50	0	41,692	0.00%
2021/12/23	5.1	84.19	12.4	84.33	83.20	-7.3	41,679	-0.02%
2021/12/22	5	81.72	3	81.07	81.00	2	41,410	0.00%
2021/12/21	2.2	81.11	0	0.00	81.20	2.2	41,428	0.01%
2021/12/20	5	82.76	0	0.00	82.20	5	41,361	0.01%
2021/12/17	5.2	82.35	2	83.80	82.40	3.2	41,536	0.01%
2021/12/16	39	85.65	28.3	84.05	84.50	10.7	41,773	0.03%
2021/12/15	5	81.60	1	81.80	81.80	4	41,044	0.01%
2021/12/14	3.3	81.33	8.1	81.21	81.60	-4.8	41,013	-0.01%
2021/12/13	7.1	83.42	2	83.70	82.80	5.1	40,747	0.01%
2021/12/10	21	85.45	15	84.45	84.90	6	40,474	0.01%
2021/12/09	36	86.26	33	85.95	84.60	3	39,901	0.01%
2021/12/08	59	88.12	56.4	87.98	88.40	2.6	39,235	0.01%
2021/12/07	27.1	83.79	24.1	84.04	84.30	3	37,600	0.01%
2021/12/06	21.1	84.87	29	83.64	83.30	-7.9	37,365	-0.02%
2021/12/03	19.2	86.57	22.1	85.54	86.50	-2.9	37,287	-0.01%
2021/12/02	44	86.20	48	85.93	85.40	-4	37,252	-0.01%
2021/12/01	67	85.98	74	85.99	86.70	-7	36,316	-0.02%
2021/11/30	63.2	86.23	67	84.95	81.80	-3.8	34,565	-0.01%
2021/11/29	22	80.04	10	84.87	84.90	12	32,731	0.04%
2021/11/26	29	77.81	24	77.33	77.20	5	31,324	0.02%
2021/11/25	18	77.23	24.5	77.18	79.70	-6.5	30,253	-0.02%
2021/11/24	14.1	75.87	33.7	76.13	76.40	-19.6	28,302	-0.07%
2021/11/23	5	70.18	4	70.43	69.50	1	27,223	0.00%
2021/11/22	39	70.15	39	70.78	71.20	0	27,501	0.00%
2021/11/19	20	68.22	19	67.79	67.30	1	27,702	0.00%
2021/11/18	1	67.71	4	67.95	67.70	-3	27,758	-0.01%
2021/11/17	4	68.80	8.4	68.39	68.90	-4.4	27,904	-0.02%
2021/11/16	21	69.56	15.1	68.94	68.20	6	27,849	0.02%
2021/11/15	3	67.57	3.1	68.00	67.40	-0.1	27,355	0.00%
2021/11/12	18	67.20	17	67.11	66.80	1	27,411	0.00%
2021/11/11	4	68.65	2	68.65	68.60	2	27,191	0.01%
2021/11/10	8	69.56	5	69.78	69.60	3	27,049	0.01%
2021/11/09	19.6	68.82	67	68.23	68.30	-47.4	26,377	-0.18%
2021/11/08	39	66.66	39.1	67.63	66.60	-0.1	25,834	0.00%
2021/11/05	37	66.89	36	67.09	66.30	1	25,599	0.00%
2021/11/04	1	64.80	2	65.15	64.70	-1	25,211	0.00%
2021/11/03	2	63.75	4	64.73	64.10	-2	25,388	-0.01%
2021/11/02	10.8	66.53	33	67.17	65.50	-22.2	25,396	-0.09%
2021/11/01	16	67.19	5.1	67.93	68.00	10.9	25,138	0.04%
2021/10/29	12	65.30	10	64.11	64.20	2	24,825	0.01%
2021/10/28	3	63.07	1	62.80	61.60	2	24,286	0.01%
2021/10/27	5	61.76	3	61.90	62.10	2	24,335	0.01%
2021/10/26	4.1	61.48	4	62.10	61.20	0.1	24,811	0.00%
2021/10/25	7	60.93	5	61.40	61.60	2	25,087	0.01%
2021/10/22	7	61.46	13	61.40	62.00	-6	25,756	-0.02%
2021/10/21	4.9	61.01	13.6	61.48	60.50	-8.6	26,940	-0.03%
2021/10/20	1	59.30	13	58.89	58.30	-12	27,151	-0.04%
2021/10/19	3.1	57.05	7.2	57.35	57.10	-4.1	27,572	-0.01%
2021/10/18	1	56.50	0	0.00	56.80	1	28,329	0.00%
2021/10/15	3	57.40	9.1	58.08	58.80	-6.1	28,865	-0.02%
2021/10/14	2	55.30	4	55.50	55.10	-2	29,007	-0.01%
2021/10/13	12.1	56.43	0	0.00	54.90	12.1	29,386	0.04%
2021/10/12	43.1	58.03	37	58.84	57.70	6.1	29,393	0.02%
2021/10/08	0	0.00	10	61.30	61.30	-10	29,452	-0.03%
2021/10/07	24	60.83	9	61.72	62.10	15	29,875	0.05%
2021/10/06	2	59.50	10	59.60	58.50	-8	31,380	-0.03%
2021/10/05	8	59.89	4	58.38	60.40	4	32,249	0.01%
2021/10/04	3	59.43	0	0.00	58.20	3	32,428	0.01%
2021/10/01	5	60.62	17	60.47	60.50	-12	33,205	-0.04%
2021/09/30	3	63.20	0	0.00	63.60	3	34,625	0.01%
2021/09/29	15.3	64.59	5	63.20	63.20	10.3	34,630	0.03%
2021/09/28	10	67.95	0	0.00	67.10	10	34,636	0.03%
2021/09/27	37.2	69.04	0	0.00	68.10	37.2	34,805	0.11%
2021/09/24	7	70.33	1	69.10	69.00	6	35,209	0.02%
2021/09/23	12	70.41	6	70.03	69.60	6	35,387	0.02%
2021/09/22	0	0.00	4	69.30	69.30	-4	35,842	-0.01%
2021/09/17	2	68.75	4	68.38	69.40	-2	36,073	-0.01%
2021/09/16	1	69.00	1	69.10	69.00	0	36,748	0.00%
2021/09/15	2	66.90	1	68.20	67.10	1	37,667	0.00%
2021/09/14	1	68.40	0	0.00	68.10	1	39,322	0.00%
2021/09/13	1	69.80	0	0.00	68.30	1	40,604	0.00%
2021/09/10	7	67.10	8	68.65	69.30	-1	41,229	0.00%
2021/09/09	3	67.47	7	66.83	67.00	-4	43,160	-0.01%
2021/09/08	7	65.81	1	65.50	65.00	6	43,523	0.01%
2021/09/07	9	70.08	6	69.75	68.60	3	43,238	0.01%
2021/09/06	2	70.85	1	71.50	70.60	1	42,950	0.00%
2021/09/03	8	70.98	11	71.42	72.00	-3	42,853	-0.01%
2021/09/02	22	72.05	25	70.95	68.80	-3	43,072	-0.01%
2021/09/01	4	69.63	12	70.17	70.70	-8	42,978	-0.02%
2021/08/31	20	69.83	29	69.82	70.40	-9	43,744	-0.02%
2021/08/30	3	70.50	5	70.50	69.60	-2	43,580	0.00%
2021/08/27	23	69.43	15	70.09	68.70	8	43,718	0.02%
2021/08/26	14	69.77	14	70.05	70.20	0	43,464	0.00%
2021/08/25	14	68.56	17.4	68.88	68.70	-3.4	42,798	-0.01%
2021/08/24	5	65.68	4	65.18	64.60	1	41,825	0.00%
2021/08/23	6	64.38	2.1	64.93	64.90	3.9	41,991	0.01%
2021/08/20	2	62.85	2	61.80	62.00	0	42,002	0.00%
2021/08/19	3	62.07	1.4	61.38	60.00	1.6	42,029	0.00%
2021/08/18	3	58.62	4.4	58.13	60.30	-1.4	42,809	0.00%
2021/08/17	2.5	57.50	4	58.30	56.00	-1.5	42,930	0.00%
2021/08/16	3	60.23	2.1	60.05	59.20	0.9	42,830	0.00%
2021/08/13	1.2	62.38	3	61.30	59.80	-1.8	42,736	0.00%
2021/08/12	1	62.50	1	63.00	63.00	0	42,761	0.00%
2021/08/11	7.1	62.23	8.1	62.46	63.00	-1	42,854	0.00%
2021/08/10	1.4	65.26	6	62.80	62.70	-4.6	42,903	-0.01%
2021/08/09	7	67.97	2	67.00	65.50	5	43,104	0.01%
2021/08/06	12	69.98	2	70.00	69.30	10	43,250	0.02%
2021/08/05	21	71.74	4.5	70.98	71.60	16.5	43,441	0.04%
2021/08/04	17	70.79	21	70.14	69.70	-4	43,842	-0.01%
2021/08/03	10	69.35	8.1	69.03	69.00	1.9	43,935	0.00%
2021/08/02	4.3	68.84	1	70.10	68.70	3.3	44,212	0.01%
2021/07/30	13.5	71.69	7	69.94	69.80	6.5	44,358	0.01%
2021/07/29	35	69.75	21	70.40	71.80	14	44,148	0.03%
2021/07/28	7.1	67.72	27.1	65.25	67.60	-20	44,340	-0.05%
2021/07/27	16.2	73.63	10	73.30	71.70	6.2	44,608	0.01%
2021/07/26	25	70.50	12	70.15	71.20	13	43,726	0.03%
2021/07/23	8	68.70	11	69.60	67.90	-3	43,313	-0.01%
2021/07/22	27	69.20	27	69.13	69.30	0	43,250	0.00%
2021/07/21	10	67.03	14	67.70	66.40	-4	43,084	-0.01%
2021/07/20	3	66.47	8	65.24	65.10	-5	44,059	-0.01%
2021/07/19	3	67.30	5	67.50	67.10	-2	45,994	0.00%
2021/07/16	1	65.50	0	0.00	65.10	1	47,289	0.00%
2021/07/15	3	66.07	0	0.00	65.50	3	50,274	0.01%
2021/07/14	19	67.45	15	67.69	66.50	4	51,027	0.01%
2021/07/13	14	68.98	8	69.11	67.10	6	50,995	0.01%
2021/07/12	6	66.57	9	66.73	67.70	-3	49,305	-0.01%
2021/07/09	1	63.50	4	64.13	63.90	-3	48,631	-0.01%
2021/07/08	7	65.29	5	65.36	64.20	2	49,415	0.00%
2021/07/07	13	64.78	53	64.09	65.70	-40	49,823	-0.08%
2021/07/06	1	60.90	3	60.80	60.70	-2	49,067	0.00%
2021/07/05	2	62.05	8	62.25	62.00	-6	50,883	-0.01%
2021/07/02	6	60.35	4	60.55	61.30	2	51,926	0.00%
2021/07/01	7	59.74	3	59.13	58.80	4	52,148	0.01%
2021/06/30	15	61.71	8	62.04	61.10	7	51,772	0.01%
2021/06/29	36	62.69	36	63.13	62.00	0	51,477	0.00%
2021/06/28	9	60.79	14	61.07	61.00	-5	50,641	-0.01%
2021/06/25	23	62.05	19	62.55	60.90	4	50,287	0.01%
2021/06/24	30	62.87	16	63.17	62.80	14	49,465	0.03%
2021/06/23	8	62.01	35	62.24	64.50	-27	48,366	-0.06%
2021/06/22	14	60.96	15	60.87	59.60	-1	46,598	0.00%
2021/06/21	20	58.90	31	58.52	59.20	-11	45,198	-0.02%
2021/06/18	57	59.21	45	58.91	58.00	12	44,400	0.03%
2021/06/17	2	54.55	19	55.15	56.50	-17	42,212	-0.04%
2021/06/16	7	54.20	6	54.50	53.20	1	41,615	0.00%
2021/06/15	22	54.46	1	54.40	54.50	21	41,494	0.05%
2021/06/11	5	54.38	5	54.06	53.70	0	41,405	0.00%
2021/06/10	23	55.76	22	56.11	55.10	1	41,386	0.00%
2021/06/09	40	55.00	27	54.66	54.50	13	40,538	0.03%
2021/06/08	15	54.56	19	54.41	53.40	-4	39,603	-0.01%
2021/06/07	1	51.50	2	51.80	52.30	-1	38,610	0.00%
2021/06/04	6	52.20	2	52.35	51.50	4	38,533	0.01%
2021/06/03	1	51.80	6	51.95	52.70	-5	38,248	-0.01%
2021/06/02	1	51.60	37	51.02	50.70	-36	37,984	-0.09%
2021/06/01	20	51.82	24	52.16	51.60	-4	37,889	-0.01%
2021/05/28	22	51.63	35	51.44	50.80	-13	37,541	-0.03%
2021/05/27	6	48.75	5	49.90	50.00	1	37,595	0.00%
2021/05/26	22	50.29	22	51.63	49.65	0	38,069	0.00%
2021/05/25	0	0.00	26	49.06	49.35	-26	37,991	-0.07%
2021/05/24	0	0.00	7	45.00	44.90	-7	37,818	-0.02%
2021/05/21	0	0.00	21	43.86	44.10	-21	37,958	-0.06%
2021/05/20	15	43.62	14	44.25	42.90	1	38,330	0.00%
2021/05/19	9	44.46	14	45.23	45.55	-5	38,318	-0.01%
2021/05/18	1	44.10	18	44.13	45.15	-17	38,251	-0.04%
2021/05/17	5	43.08	35	43.17	41.35	-30	38,136	-0.08%
2021/05/14	8	46.16	3	46.48	44.45	5	37,652	0.01%
2021/05/13	5	45.00	7	46.18	46.10	-2	37,223	-0.01%
2021/05/12	18	47.98	34	47.58	45.20	-16	36,716	-0.04%
2021/05/11	37	48.62	10	48.58	48.10	27	35,969	0.08%
2021/05/10	7	52.11	0.1	52.00	51.50	6.9	35,516	0.02%
2021/05/07	4	53.35	14	53.51	54.70	-10	35,156	-0.03%
2021/05/06	11	52.52	0	0.00	51.20	11	34,824	0.03%
2021/05/05	19	53.68	8	52.76	51.80	11	34,990	0.03%
2021/05/04	63	53.05	21	54.82	55.20	42	34,372	0.12%
2021/05/03	73	56.56	28	57.44	54.90	45	33,362	0.13%
2021/04/29	23	57.43	30	57.75	58.00	-7	32,885	-0.02%
2021/04/28	42	57.17	31	57.56	56.90	11	32,626	0.03%
2021/04/27	16	56.79	6	57.12	56.10	10	32,409	0.03%
2021/04/26	62	60.46	29	59.51	58.80	33	31,778	0.10%
2021/04/23	60	56.94	46	57.76	58.30	14	30,344	0.05%
2021/04/22	27	56.66	16	56.11	53.00	11	29,151	0.04%
2021/04/21	61	56.90	54	56.95	56.40	7	27,746	0.03%
2021/04/20	22	50.27	31	51.16	52.90	-9	24,892	-0.04%
2021/04/19	8	47.37	9	47.39	48.15	-1	23,884	0.00%
2021/04/16	10	46.20	0	0.00	46.15	10	23,470	0.04%
2021/04/15	17	46.23	1	46.10	46.50	16	23,342	0.07%
2021/04/14	4	45.63	10	47.39	46.55	-6	23,124	-0.03%
2021/04/13	24	49.57	35	51.42	48.20	-11	22,165	-0.05%
2021/04/12	10	49.13	13	49.55	48.60	-3	20,842	-0.01%
2021/04/09	35	49.49	50	48.93	48.55	-15	20,153	-0.07%
2021/04/08	22	46.67	27	46.47	48.00	-5	18,280	-0.03%
2021/04/07	29	43.54	18	43.54	43.65	11	17,193	0.06%
2021/04/06	1	41.55	16	41.93	42.45	-15	17,560	-0.09%
2021/04/01	0	0.00	1	41.65	41.75	-1	17,712	-0.01%
2021/03/31	0	0.00	1	42.10	42.20	-1	17,669	-0.01%
2021/03/29	1	41.45	1	41.35	41.60	0	18,033	0.00%
2021/03/24	5	41.00	0	0.00	41.00	5	19,006	0.03%
2021/03/23	7	41.37	4	41.78	41.15	3	19,321	0.02%
2021/03/22	5	41.00	8	41.86	41.60	-3	19,501	-0.02%
2021/03/19	10	41.45	0	0.00	41.55	10	19,841	0.05%
2021/03/18	14	42.73	0	0.00	42.20	14	20,037	0.07%
2021/03/17	3	43.48	2	43.65	43.00	1	20,750	0.00%
2021/03/16	5	42.25	34.5	42.58	43.30	-29.5	21,165	-0.14%
2021/03/15	1.5	41.30	1	41.55	41.55	0.5	23,087	0.00%
2021/03/11	0	0.00	2	41.00	41.15	-2	25,079	-0.01%
2021/03/10	14	40.62	11	40.42	40.30	3	27,227	0.01%
2021/03/09	1	40.80	0	0.00	40.80	1	28,202	0.00%
2021/03/05	15	41.00	1	41.50	40.85	14	29,173	0.05%
2021/03/04	6	42.30	2	42.55	42.00	4	29,757	0.01%
2021/03/03	9	41.86	2	42.55	42.45	7	29,771	0.02%
2021/03/02	4	44.34	3	44.83	43.20	1	29,757	0.00%
2021/02/26	7	45.15	5	45.26	44.80	2	29,441	0.01%
2021/02/25	8	45.99	25	44.80	46.50	-17	28,947	-0.06%
2021/02/24	9	43.39	5	43.49	42.90	4	28,334	0.01%
2021/02/23	0	0.00	11	44.12	43.40	-11	28,170	-0.04%
2021/02/22	0	0.00	6	43.93	43.50	-6	27,996	-0.02%
2021/02/19	4	43.16	9	42.84	43.25	-5	27,507	-0.02%
2021/02/18	0	0.00	1	42.45	42.45	-1	27,405	0.00%
2021/02/17	0	0.00	25	40.76	40.90	-25	27,170	-0.09%
2021/02/05	6	38.75	1	38.70	38.65	5	26,937	0.02%
2021/02/04	12	38.98	0.2	39.40	38.95	11.8	26,891	0.04%
2021/02/03	0	0.00	3	39.83	39.40	-3	26,883	-0.01%
2021/02/02	5	39.50	14	40.05	39.70	-9	26,830	-0.03%
2021/02/01	10	39.02	1	38.80	39.00	9	26,794	0.03%
2021/01/29	1	40.45	2	40.60	40.00	-1	26,700	0.00%
2021/01/28	1	41.00	0	0.00	41.00	1	26,567	0.00%
2021/01/27	8	41.28	4	41.65	41.45	4	26,466	0.02%
2021/01/26	4	39.90	8	39.85	40.20	-4	25,920	-0.02%
2021/01/25	5	40.43	44	40.12	40.40	-39	25,874	-0.15%
2021/01/22	9	40.11	0	0.00	40.45	9	25,767	0.03%
2021/01/21	5	39.65	20	39.62	38.35	-15	25,526	-0.06%
2021/01/20	21	41.10	0	0.00	39.20	21	25,271	0.08%
2021/01/19	2	43.40	7	43.04	42.95	-5	24,844	-0.02%
2021/01/18	14	43.42	4	43.54	43.45	10	24,675	0.04%
2021/01/15	23.2	44.67	10	44.35	43.85	13.2	24,390	0.05%
2021/01/14	6	43.93	0	0.00	43.35	6	23,214	0.03%
2021/01/13	2	43.13	34	43.07	43.20	-32	22,781	-0.14%
2021/01/12	15	41.77	1	41.50	41.90	14	22,334	0.06%
2021/01/11	3	42.95	12	42.76	42.95	-9	22,159	-0.04%
2021/01/08	12	41.75	0.1	41.70	42.00	11.9	22,102	0.05%
2021/01/07	1.1	42.75	5	42.60	42.00	-3.9	22,321	-0.02%
2021/01/05	10	41.85	5	42.20	42.25	5	21,936	0.02%
2021/01/04	0	0.00	16	42.10	41.80	-16	21,825	-0.07%
2020/12/31	10	42.96	0	0.00	42.80	10	21,588	0.05%
2020/12/30	0	0.00	42	43.83	43.65	-42	21,398	-0.20%
2020/12/29	34	44.30	42	43.60	43.90	-8	21,047	-0.04%
2020/12/28	32	41.85	5	42.47	42.65	27	20,134	0.13%
2020/12/25	5	41.75	0	0.00	41.70	5	19,751	0.03%
2020/12/24	16	42.19	19	42.29	42.20	-3	19,574	-0.02%
2020/12/23	23	42.57	7	42.80	42.60	16	19,383	0.08%
2020/12/22	61	43.36	2	44.20	41.80	59	19,094	0.31%
2020/12/21	6	40.97	15	41.07	41.50	-9	18,269	-0.05%
2020/12/18	12	41.06	0	0.00	41.10	12	18,105	0.07%
2020/12/17	1	41.20	2	42.10	41.10	-1	17,956	-0.01%
2020/12/16	3	42.88	1	42.60	42.50	2	17,643	0.01%
2020/12/15	0	0.00	10	41.71	41.60	-10	17,424	-0.06%
2020/12/14	3	43.90	4	43.71	43.40	-1	17,103	-0.01%
2020/12/11	10	44.22	5	45.05	44.25	5	16,861	0.03%
2020/12/10	25	44.66	22	44.83	44.05	3	15,993	0.02%
2020/12/09	87	46.80	87	46.86	45.70	0	15,207	0.00%
2020/12/08	10	45.13	12	44.70	45.70	-2	13,020	-0.02%
2020/12/07	13	43.40	18	43.46	43.05	-5	11,934	-0.04%
2020/12/04	150	43.38	151	43.72	44.30	-1	11,044	-0.01%	大買/大賣/
2020/12/03	2	40.68	19	41.87	42.55	-17	8,896	-0.19%
2020/12/02	2	39.25	3	39.22	38.70	-1	8,094	-0.01%
2020/12/01	5	38.92	21	38.73	38.70	-16	7,662	-0.21%
2020/11/30	17	38.37	48	38.44	37.75	-31	7,067	-0.44%
2020/11/27	10	36.20	1	36.30	36.20	9	6,504	0.14%
2020/11/26	10	36.10	6	36.16	36.25	4	6,560	0.06%
2020/11/25	2	35.60	1	35.90	35.25	1	6,471	0.02%
2020/11/24	3	35.82	8	36.03	35.40	-5	6,440	-0.08%
2020/11/23	9	35.27	10	35.77	35.95	-1	6,216	-0.02%
2020/11/20	3	34.35	4	34.26	34.35	-1	5,793	-0.02%
2020/11/19	5	34.02	5	34.24	33.85	0	5,733	0.00%
2020/11/17	7	33.66	4	33.50	33.50	3	5,675	0.05%
2020/11/13	1	32.80	1	32.65	32.80	0	5,827	0.00%
2020/11/12	1	33.10	0	0.00	32.55	1	6,027	0.02%
2020/11/10	0	0.00	1	32.40	32.55	-1	6,234	-0.02%
2020/11/06	0	0.00	1	33.10	32.40	-1	6,308	-0.02%
2020/11/03	2	32.65	0	0.00	32.90	2	6,647	0.03%
2020/11/02	0	0.00	2	32.15	32.50	-2	6,846	-0.03%
2020/10/30	1	31.65	0	0.00	31.65	1	6,946	0.01%
2020/10/29	2	32.03	0	0.00	32.35	2	7,069	0.03%
2020/10/28	1	33.15	0	0.00	32.85	1	7,182	0.01%
2020/10/22	3	34.32	1	34.80	34.20	2	8,650	0.02%
2020/10/21	0	0.00	10	34.28	34.00	-10	8,799	-0.11%
2020/10/16	3	34.83	0	0.00	34.50	3	8,991	0.03%
2020/10/15	2	35.53	2	35.55	35.60	0	8,927	0.00%
2020/10/14	0	0.00	1	33.85	34.25	-1	8,613	-0.01%
2020/10/12	2	33.63	0	0.00	33.50	2	8,986	0.02%
2020/10/06	0	0.00	1	34.55	34.25	-1	9,169	-0.01%
2020/09/24	2	34.03	4	33.86	33.35	-2	11,107	-0.02%
2020/09/23	2	34.60	0	0.00	34.55	2	11,120	0.02%
2020/09/18	2	35.85	47	35.83	35.75	-45	11,133	-0.40%
2020/09/14	1	35.25	1.2	35.23	35.10	-0.2	11,011	0.00%
2020/09/09	1	34.80	1	35.25	35.90	0	11,088	0.00%
2020/09/07	1	36.95	2	36.88	35.50	-1	11,222	-0.01%
2020/09/04	12	35.77	10	35.85	36.00	2	10,950	0.02%
2020/09/03	0	0.00	20	35.72	35.35	-20	10,853	-0.18%
2020/09/02	25	35.17	10	35.60	35.60	15	10,878	0.14%
2020/09/01	1	34.80	0	0.00	34.85	1	11,131	0.01%
2020/08/31	1	34.95	0	0.00	34.80	1	10,967	0.01%
2020/08/28	24	34.43	24	34.39	34.40	0	10,840	0.00%
2020/08/24	0	0.00	1	33.35	33.45	-1	11,001	-0.01%
2020/08/20	6	33.98	4	33.71	33.00	2	11,012	0.02%
2020/08/19	7	35.99	0	0.00	35.65	7	10,851	0.06%
2020/08/18	10	37.03	9	37.10	36.45	1	10,844	0.01%
2020/08/17	7	36.31	1	36.25	36.85	6	10,705	0.06%
2020/08/14	0	0.00	30	35.30	35.40	-30	10,541	-0.28%
2020/08/13	2	35.40	0	0.00	35.20	2	10,583	0.02%
2020/08/11	1	35.40	1	36.15	35.40	0	10,619	0.00%
2020/08/10	7	35.60	0	0.00	35.20	7	10,633	0.07%
2020/08/07	2	36.55	0	0.00	35.75	2	10,730	0.02%
2020/08/06	2	37.15	5	37.20	37.45	-3	10,749	-0.03%
2020/08/05	1	37.05	3	37.40	36.90	-2	10,688	-0.02%
2020/08/04	10	37.20	3	36.90	37.10	7	10,597	0.07%
2020/08/03	48	37.22	15	37.15	36.85	33	10,564	0.31%
2020/07/31	86	37.51	41	37.45	37.15	45	10,441	0.43%
2020/07/30	0	0.00	4	35.85	36.35	-4	9,654	-0.04%
2020/07/28	17	36.63	21	36.02	35.65	-4	9,736	-0.04%
2020/07/27	3	35.23	0	0.00	35.25	3	9,497	0.03%
2020/07/24	5	34.85	5	34.94	34.25	0	9,370	0.00%
2020/07/23	1	35.30	0	0.00	34.85	1	9,367	0.01%
2020/07/22	1	35.15	0	0.00	35.05	1	9,487	0.01%
2020/07/21	8	35.10	0	0.00	34.85	8	9,454	0.08%
2020/07/17	3	35.00	1	35.30	34.85	2	9,443	0.02%
2020/07/16	3	35.30	2	35.03	35.60	1	9,483	0.01%
2020/07/15	1	33.60	1	34.25	34.20	0	9,227	0.00%
2020/07/13	6	34.49	6	34.35	34.30	0	9,247	0.00%
2020/07/10	3	35.65	0	0.00	35.55	3	9,270	0.03%
2020/07/09	1	36.80	1	37.20	36.70	0	9,162	0.00%
2020/07/08	1	37.70	1	37.35	37.20	0	9,011	0.00%
2020/07/07	16	36.88	11	37.34	37.00	5	8,909	0.06%
2020/07/06	7	38.76	38	38.60	38.55	-31	8,697	-0.36%
2020/07/03	2	35.45	6	35.87	36.45	-4	8,188	-0.05%
2020/07/02	0	0.00	1	34.20	34.20	-1	7,697	-0.01%
2020/06/24	0	0.00	30	33.55	33.30	-30	7,783	-0.39%
2020/06/18	2	33.40	0	0.00	33.50	2	8,038	0.02%
2020/06/15	0	0.00	1	33.60	33.30	-1	8,200	-0.01%
2020/06/12	6	33.77	1	34.30	34.15	5	8,265	0.06%
2020/06/09	0	0.00	1	33.90	33.90	-1	8,370	-0.01%
2020/06/08	3	34.62	6	35.29	34.85	-3	8,405	-0.04%
2020/06/05	0	0.00	1	33.80	33.90	-1	8,023	-0.01%
2020/06/03	0	0.00	2	34.15	34.15	-2	8,189	-0.02%
2020/06/02	3	34.47	9	34.61	34.55	-6	8,115	-0.07%
2020/06/01	4	33.55	5	32.94	33.60	-1	7,927	-0.01%
2020/05/29	1	33.00	0	0.00	32.75	1	7,968	0.01%
2020/05/26	2	33.65	0	0.00	33.50	2	8,744	0.02%
2020/05/25	0	0.00	1	33.00	33.70	-1	8,973	-0.01%
2020/05/21	0	0.00	5	33.90	33.65	-5	8,967	-0.06%
2020/05/20	1	33.65	0	0.00	33.55	1	9,054	0.01%
2020/05/19	1	32.85	1	33.20	33.20	0	9,104	0.00%
2020/05/18	0	0.00	1	33.55	32.40	-1	9,309	-0.01%
2020/05/15	9	34.56	10	33.59	33.45	-1	9,366	-0.01%
2020/05/14	1	33.80	1	34.50	33.70	0	9,582	0.00%
2020/05/13	1	34.20	3	34.35	34.40	-2	9,598	-0.02%
2020/05/12	0	0.00	1	34.00	33.40	-1	9,448	-0.01%
2020/05/11	1	33.00	2	33.25	33.05	-1	9,464	-0.01%
2020/05/08	0	0.00	1	33.50	32.70	-1	9,395	-0.01%
2020/05/06	6	32.73	2	32.85	32.35	4	9,233	0.04%
2020/05/05	1	33.10	30	32.55	32.55	-29	9,207	-0.31%
2020/05/04	2	32.20	0	0.00	32.85	2	9,141	0.02%
2020/04/30	2	31.95	3	31.82	32.70	-1	8,989	-0.01%
2020/04/29	7	31.23	7	30.96	30.90	0	8,825	0.00%
2020/04/28	8	31.39	6	30.95	30.95	2	8,819	0.02%
2020/04/27	6	30.00	8	30.69	30.70	-2	8,850	-0.02%
2020/04/23	6	29.50	6	29.30	29.30	0	8,710	0.00%
2020/04/22	1	28.20	0	0.00	29.05	1	8,702	0.01%
2020/04/21	3	29.25	0	0.00	28.75	3	8,808	0.03%
2020/04/15	8	29.15	0	0.00	29.05	8	8,664	0.09%
2020/04/14	2	28.65	0	0.00	28.65	2	8,655	0.02%
2020/04/07	0	0.00	1	27.20	27.30	-1	8,905	-0.01%
2020/04/06	1	26.10	1	26.40	26.60	0	9,145	0.00%
2020/03/25	0	0.00	0	26.05	26.00	0	9,519	0.00%
2020/03/23	0	0.00	3	22.70	22.60	-3	9,873	-0.03%
2020/03/18	0	0.00	2	25.85	25.05	-2	10,011	-0.02%
2020/03/17	3	25.60	20	25.45	25.05	-17	10,270	-0.17%
2020/03/16	15	28.03	0	0.00	26.45	15	10,196	0.15%
2020/03/13	5	27.40	10	27.33	27.90	-5	10,206	-0.05%
2020/03/12	1	30.20	3	29.85	30.20	-2	10,016	-0.02%
2020/03/11	7	33.01	13	32.63	32.40	-6	10,010	-0.06%
2020/03/10	11	33.03	0	0.00	33.05	11	10,412	0.11%
2020/03/09	10	33.40	0	0.00	33.00	10	10,701	0.09%
2020/03/05	0	0.00	10	35.25	35.20	-10	10,574	-0.09%
2020/03/04	10	34.95	0	0.00	34.85	10	10,516	0.10%
2020/03/03	1	35.65	2	36.05	35.15	-1	10,472	-0.01%
2020/03/02	8	34.56	1	34.15	35.50	7	10,424	0.07%
2020/02/27	4	35.80	0	0.00	34.15	4	10,167	0.04%
2020/02/26	10	35.90	4	35.59	36.00	6	9,735	0.06%
2020/02/24	5	35.00	2	34.95	35.00	3	9,393	0.03%
2020/02/21	16	35.34	0	0.00	35.40	16	9,348	0.17%
2020/02/20	0	0.00	3	35.20	35.00	-3	9,230	-0.03%
2020/02/19	3	35.45	1	34.95	35.30	2	9,113	0.02%
2020/02/18	3	34.75	0	0.00	34.65	3	8,882	0.03%
2020/02/12	10	33.95	22	33.45	33.60	-12	8,348	-0.14%
2020/02/06	13	32.30	1	32.30	32.40	12	8,669	0.14%
2020/02/03	1	30.70	0	0.00	31.20	1	8,871	0.01%
2020/01/31	2	32.40	0	0.00	32.50	2	8,827	0.02%
2020/01/15	4	35.50	35	35.91	35.55	-31	9,835	-0.32%
2020/01/14	34	35.64	3	35.42	35.40	31	9,947	0.31%
2020/01/13	0	0.00	1	35.15	35.15	-1	10,704	-0.01%
2020/01/08	1	34.00	4	34.25	34.00	-3	11,063	-0.03%
2020/01/06	1	35.55	0	0.00	35.20	1	11,228	0.01%
2020/01/03	3	37.30	10	37.48	36.25	-7	11,149	-0.06%
2019/12/31	5	36.44	1	36.35	36.35	4	10,825	0.04%
2019/12/30	43	37.61	40	37.30	37.10	3	10,750	0.03%
2019/12/27	1	36.85	19	36.64	37.30	-18	10,473	-0.17%
2019/12/24	2	35.90	0	0.00	35.80	2	10,039	0.02%
2019/12/23	0	0.00	1	35.90	36.10	-1	10,132	-0.01%
2019/12/19	0	0.00	1	35.80	35.90	-1	10,473	-0.01%
2019/12/18	8	36.88	5	36.66	36.30	3	10,454	0.03%
2019/12/17	1	36.55	1	36.60	36.60	0	10,055	0.00%
2019/12/16	0	0.00	2	36.18	36.05	-2	10,068	-0.02%
2019/12/13	2	35.50	0	0.00	35.60	2	9,918	0.02%
2019/12/12	3	35.97	4	36.61	35.50	-1	9,803	-0.01%
2019/12/10	0	0.00	1	35.65	35.75	-1	9,363	-0.01%
2019/12/06	2	35.58	0	0.00	35.55	2	9,233	0.02%
2019/12/05	3	35.70	5	35.67	35.25	-2	9,090	-0.02%
2019/12/04	2	34.85	4	34.75	34.85	-2	8,701	-0.02%
2019/12/03	15	33.10	15.1	33.00	33.10	-0.1	8,310	0.00%
2019/12/02	10	33.05	10	33.55	33.05	0	8,328	0.00%
2019/11/29	2	33.60	1	33.45	33.45	1	8,386	0.01%
2019/11/27	10	34.25	10	33.35	34.10	0	8,529	0.00%
2019/11/25	0	0.00	10	33.10	33.05	-10	8,682	-0.12%
2019/11/22	0	0.00	5	33.05	33.05	-5	8,719	-0.06%
2019/11/21	1	32.85	3	32.95	33.25	-2	8,766	-0.02%
2019/11/20	3	33.27	4	33.30	33.15	-1	8,779	-0.01%
2019/11/19	0	0.00	5	33.55	33.60	-5	8,826	-0.06%
2019/11/18	0	0.00	2	33.35	33.35	-2	8,874	-0.02%
2019/11/15	2	33.10	0	0.00	33.00	2	8,970	0.02%
2019/11/14	20	32.99	18	33.25	33.00	2	9,074	0.02%
2019/11/12	16	33.58	15	33.10	33.60	1	9,106	0.01%
2019/11/11	12	33.03	11	34.00	33.00	1	9,114	0.01%
2019/11/08	3	34.40	0	0.00	34.30	3	9,043	0.03%
2019/11/07	9	35.28	0	0.00	35.05	9	9,033	0.10%
2019/11/05	0	0.00	6	36.04	36.00	-6	8,993	-0.07%
2019/11/01	3	35.00	1	35.40	35.70	2	8,740	0.02%
2019/10/31	12	35.31	0	0.00	35.05	12	8,780	0.14%
2019/10/30	2	35.85	3	35.83	35.80	-1	8,690	-0.01%
2019/10/29	8	36.08	4	36.26	36.05	4	8,683	0.05%
2019/10/28	5	35.65	5	35.80	35.60	0	8,555	0.00%
2019/10/25	4	35.53	0	0.00	35.50	4	8,580	0.05%
2019/10/24	11	36.49	2	36.63	36.70	9	8,427	0.11%
2019/10/23	17	36.43	22	36.40	36.35	-5	8,296	-0.06%
2019/10/22	10	36.00	8	36.31	36.15	2	8,261	0.02%
2019/10/21	19	36.34	16	36.11	36.30	3	8,106	0.04%
2019/10/18	1	34.05	10	34.50	34.80	-9	7,458	-0.12%
2019/10/17	1	33.35	0	0.00	33.45	1	7,237	0.01%
2019/10/16	1	33.10	1	33.65	33.20	0	7,345	0.00%
2019/10/15	1	33.90	1	34.20	33.40	0	7,326	0.00%
2019/10/14	1	34.00	0	0.00	33.75	1	7,233	0.01%
2019/10/09	0	0.00	2	32.85	32.70	-2	7,081	-0.03%
2019/10/08	1	33.05	0	0.00	32.90	1	7,118	0.01%
2019/10/04	0	0.00	1	34.15	33.85	-1	7,280	-0.01%
2019/10/02	2	33.80	0	0.00	33.90	2	7,419	0.03%
2019/10/01	0	0.00	1	34.60	34.60	-1	7,428	-0.01%
2019/09/27	1	33.65	0	0.00	33.65	1	7,471	0.01%
2019/09/26	4	34.34	1	35.01	34.10	3	7,535	0.04%
2019/09/25	3	34.37	3	34.32	34.50	0	7,686	0.00%
2019/09/24	3	34.50	5	34.40	34.15	-2	7,755	-0.03%
2019/09/19	0	0.00	3	33.52	33.50	-3	7,653	-0.04%
2019/09/16	0	0.00	2.1	32.35	32.20	-2.1	7,696	-0.03%
2019/09/12	10	32.15	10	32.53	32.20	0	7,842	0.00%
2019/09/10	1	32.05	0	0.00	31.90	1	8,037	0.01%
2019/09/09	1	32.55	8	32.80	32.35	-7	8,377	-0.08%
2019/09/05	10	33.05	10	32.96	32.90	0	8,426	0.00%
2019/09/04	7	32.70	20	32.63	32.85	-13	8,683	-0.15%
2019/09/03	1	32.60	0	0.00	32.50	1	8,754	0.01%
2019/09/02	0	0.00	4	32.15	32.70	-4	8,710	-0.05%
2019/08/30	16	32.10	15	32.70	32.10	1	8,713	0.01%
2019/08/29	12	32.28	12	32.53	32.30	0	8,640	0.00%
2019/08/27	15	31.63	7	31.81	31.40	8	8,406	0.10%
2019/08/26	1	31.75	0	0.00	31.50	1	8,466	0.01%
2019/08/22	2	32.55	0	0.00	32.40	2	8,490	0.02%
2019/08/21	11	32.70	0	0.00	32.70	11	8,500	0.13%
2019/08/20	6	32.98	5	32.85	32.90	1	8,487	0.01%
2019/08/19	1	33.30	1	33.75	33.40	0	8,459	0.00%
2019/08/16	1	31.85	2	32.40	32.50	-1	8,412	-0.01%
2019/08/15	1	31.75	0	0.00	31.85	1	8,490	0.01%
2019/08/14	2	33.10	0	0.00	32.50	2	8,552	0.02%
2019/08/12	5	32.33	0	0.00	32.45	5	8,721	0.06%
2019/08/07	21	33.90	0	0.00	33.20	21	8,803	0.24%
2019/08/06	1	32.60	1	34.00	34.15	0	8,983	0.00%
2019/08/05	1	33.95	0	0.00	33.85	1	9,305	0.01%
2019/08/02	7	34.67	0	0.00	34.55	7	9,570	0.07%
2019/07/31	0	0.00	5	35.55	36.20	-5	9,932	-0.05%
2019/07/30	6	36.60	11	35.85	35.60	-5	9,958	-0.05%
2019/07/29	0	0.00	6	37.20	37.05	-6	9,899	-0.06%
2019/07/25	10	36.55	22	36.73	36.90	-12	9,947	-0.12%
2019/07/24	8	36.94	22	37.14	36.80	-14	10,024	-0.14%
2019/07/23	15	36.27	26	36.62	36.10	-11	10,242	-0.11%
2019/07/22	28	36.59	12	36.67	36.50	16	10,750	0.15%
2019/07/19	11	36.00	5	35.12	36.05	6	11,077	0.05%
2019/07/18	10	35.43	0	0.00	34.50	10	11,053	0.09%
2019/07/17	2	35.60	0	0.00	35.65	2	11,077	0.02%
2019/07/12	0	0.00	7	35.86	35.40	-7	12,082	-0.06%
2019/07/11	12	35.72	0	0.00	35.60	12	12,129	0.10%
2019/07/10	10	37.60	0	0.00	37.60	10	12,100	0.08%
2019/07/09	1	37.50	0	0.00	37.40	1	12,054	0.01%
2019/07/08	2	38.05	1	38.60	38.05	1	12,117	0.01%
2019/07/05	1	37.50	8	37.64	37.80	-7	12,158	-0.06%
2019/07/04	0	0.00	1	37.60	37.55	-1	12,166	-0.01%
2019/07/03	0	0.00	1	36.90	36.90	-1	12,483	-0.01%
2019/07/02	4	37.10	2	37.15	37.10	2	12,517	0.02%
2019/07/01	5	36.11	6	36.41	36.45	-1	12,550	-0.01%
2019/06/28	1	35.10	0	0.00	35.35	1	12,808	0.01%
2019/06/27	17	35.13	5	35.20	35.15	12	13,119	0.09%
2019/06/26	6	34.50	18	34.54	34.70	-12	13,074	-0.09%
2019/06/25	1	35.35	0	0.00	35.30	1	13,030	0.01%
2019/06/21	1	35.80	0	0.00	35.05	1	12,923	0.01%
2019/06/20	0	0.00	10	35.98	35.70	-10	12,880	-0.08%
2019/06/18	1	35.60	0	0.00	35.05	1	12,825	0.01%
2019/06/17	0	0.00	6	35.93	35.50	-6	12,844	-0.05%
2019/06/13	4	34.24	1	34.35	34.25	3	12,543	0.02%
2019/06/12	12	35.18	12	34.73	34.60	0	12,564	0.00%
2019/06/11	0	0.00	3	33.95	34.05	-3	12,406	-0.02%
2019/06/06	1	32.95	0	0.00	32.80	1	12,525	0.01%
2019/06/05	3	33.90	4	33.39	33.10	-1	12,542	-0.01%
2019/06/03	1	32.80	1	32.95	33.25	0	12,833	0.00%
2019/05/31	0	0.00	1	33.55	33.50	-1	13,007	-0.01%
2019/05/30	1	33.10	0	0.00	33.15	1	13,059	0.01%
2019/05/29	1	32.40	0	0.00	32.30	1	13,289	0.01%
2019/05/28	1	32.75	0	0.00	32.95	1	13,695	0.01%
2019/05/27	1	32.90	0	0.00	32.90	1	14,182	0.01%
2019/05/22	5	34.20	5	34.70	33.90	0	14,824	0.00%
2019/05/21	5	32.90	6	33.29	33.90	-1	15,197	-0.01%
2019/05/17	6	34.39	1	34.40	33.80	5	15,570	0.03%
2019/05/16	10	34.43	5	34.90	33.80	5	15,910	0.03%
2019/05/15	5	35.23	7	35.27	34.90	-2	16,886	-0.01%
2019/05/14	5	34.20	7	34.82	35.25	-2	17,494	-0.01%
2019/05/13	7	34.75	0	0.00	33.80	7	17,719	0.04%
2019/05/10	19	37.06	1	37.10	36.60	18	17,580	0.10%
2019/05/09	4	37.78	0	0.00	37.25	4	17,423	0.02%
2019/05/08	3	38.88	1	38.85	38.90	2	17,313	0.01%
2019/05/07	1	38.60	3	38.52	38.40	-2	17,407	-0.01%
2019/05/06	4	38.25	2	38.15	38.15	2	17,976	0.01%
2019/05/02	1	39.00	0	0.00	38.90	1	17,968	0.01%
2019/04/29	8	39.60	5	39.65	38.55	3	17,988	0.02%
2019/04/26	6	40.70	9	41.00	41.15	-3	17,730	-0.02%
2019/04/25	0	0.00	3	40.20	40.55	-3	17,250	-0.02%
2019/04/24	6	39.55	4	39.89	39.40	2	16,889	0.01%
2019/04/22	3	39.77	4	40.48	39.25	-1	17,008	-0.01%
2019/04/19	0	0.00	4	38.80	39.00	-4	16,563	-0.02%
2019/04/18	5	37.85	2	39.20	37.85	3	16,598	0.02%
2019/04/17	0	0.00	9	38.56	38.25	-9	16,622	-0.05%
2019/04/15	3	37.50	2	37.50	37.30	1	16,926	0.01%
2019/04/12	8	37.54	1	37.25	37.25	7	17,317	0.04%
2019/04/11	20	38.10	22	39.26	38.10	-2	17,415	-0.01%
2019/04/10	1	39.20	1	39.35	39.35	0	17,356	0.00%
2019/04/09	4	40.08	9	40.18	39.60	-5	17,404	-0.03%
2019/04/08	0	0.00	1	39.60	39.30	-1	17,317	-0.01%
2019/04/03	3	39.53	12	39.37	39.20	-9	17,378	-0.05%
2019/04/02	46	39.08	56	39.24	39.45	-10	17,400	-0.06%
2019/04/01	4	37.80	4	38.01	37.90	0	17,263	0.00%
2019/03/27	14	36.84	0	0.00	36.80	14	18,695	0.07%
2019/03/26	1	36.90	2	37.25	36.90	-1	19,704	-0.01%
2019/03/21	1	36.80	0	0.00	36.75	1	20,876	0.00%
2019/03/14	2	36.55	0	0.00	36.45	2	22,583	0.01%
2019/03/12	6	37.96	2	37.83	37.35	4	23,411	0.02%
2019/03/08	0	0.00	1	36.50	37.25	-1	24,548	0.00%
2019/03/07	23	37.19	20	37.05	37.05	3	25,184	0.01%
2019/03/06	4	38.73	4	39.38	38.65	0	26,262	0.00%
2019/03/05	6	38.68	0	0.00	38.60	6	27,112	0.02%
2019/02/27	5	39.57	17	39.14	39.50	-12	28,110	-0.04%
2019/02/26	17	39.36	9	39.01	38.60	8	28,202	0.03%
2019/02/25	4	37.85	10	37.87	37.80	-6	28,383	-0.02%
2019/02/22	4	39.50	4	39.03	38.75	0	29,437	0.00%
2019/02/21	5	38.75	2	38.98	39.40	3	29,463	0.01%
2019/02/20	5	40.80	0	0.00	39.50	5	29,489	0.02%
2019/02/19	1	39.20	4	38.98	39.50	-3	29,660	-0.01%
2019/02/18	50	39.98	50	39.77	39.20	0	30,192	0.00%
2019/02/15	23	38.81	36	38.98	38.80	-13	30,612	-0.04%
2019/02/14	34	40.05	29	39.93	39.80	5	30,775	0.02%
2019/02/13	3	38.10	14	38.21	38.75	-11	30,306	-0.04%
2019/02/12	5	35.05	10	35.33	35.25	-5	30,182	-0.02%
2019/02/11	7	34.51	3	34.43	34.35	4	31,029	0.01%
2019/01/30	2	33.83	2	33.85	33.40	0	31,892	0.00%
2019/01/29	10	33.46	0	0.00	33.40	10	32,202	0.03%
2019/01/28	9	34.61	5	34.80	34.25	4	32,566	0.01%
2019/01/25	3	34.37	8	34.29	34.30	-5	33,389	-0.01%
2019/01/24	10	32.70	0	0.00	32.65	10	34,287	0.03%
2019/01/21	0	0.00	0.1	32.20	32.20	-0.1	35,430	0.00%
2019/01/18	2	31.48	10	31.40	32.20	-8	35,828	-0.02%
2019/01/17	3	32.60	0	0.00	32.00	3	36,054	0.01%
2019/01/16	1	32.40	0	0.00	32.60	1	36,365	0.00%
2019/01/15	0	0.00	3	31.85	32.05	-3	36,476	-0.01%
2019/01/14	7	32.42	0	0.00	31.85	7	36,612	0.02%
2019/01/11	2	33.25	1	33.65	32.95	1	36,713	0.00%
2019/01/10	1	33.75	2	34.25	33.40	-1	36,865	0.00%
2019/01/09	1	33.40	1	34.20	33.40	0	37,074	0.00%
2019/01/08	0	0.00	10	33.30	33.35	-10	37,626	-0.03%
2019/01/07	4	33.11	4	33.16	33.55	0	37,762	0.00%
2019/01/04	28	30.21	26	30.79	31.50	2	38,001	0.01%
2019/01/03	179	32.28	176	32.29	32.00	3	37,814	0.01%	大買/大賣/
2019/01/02	0	0.00	15	33.47	33.50	-15	38,184	-0.04%
2018/12/28	3	33.38	5	33.49	33.50	-2	38,634	-0.01%
2018/12/27	68	34.14	41	34.27	33.50	27	39,107	0.07%
2018/12/26	1	33.30	2	33.55	32.50	-1	39,032	0.00%
2018/12/25	2	32.78	10	32.85	33.40	-8	39,341	-0.02%
2018/12/24	7	33.84	7	33.86	34.40	0	39,312	0.00%
2018/12/22	1	34.05	5	34.34	34.65	-4	39,298	-0.01%
2018/12/21	14	34.48	5	34.41	35.45	9	39,507	0.02%
2018/12/20	6	33.69	5	33.37	33.60	1	39,119	0.00%
2018/12/19	21	36.09	18	35.66	35.20	3	38,481	0.01%
2018/12/18	45	38.97	35	39.41	37.60	10	38,498	0.03%
2018/12/17	2	40.80	2	40.83	40.50	0	38,648	0.00%
2018/12/14	6	41.26	5	41.57	40.70	1	38,836	0.00%
2018/12/13	6	42.02	5	42.17	42.30	1	38,818	0.00%
2018/12/12	7	41.86	7	41.97	41.85	0	38,745	0.00%
2018/12/11	4	41.04	1	41.85	40.55	3	38,901	0.01%
2018/12/10	2	40.30	5	40.33	41.45	-3	39,090	-0.01%
2018/12/07	4	41.19	5	41.12	40.90	-1	39,058	0.00%
2018/12/06	35	39.26	41	39.29	40.15	-6	39,164	-0.02%
2018/12/05	2	41.68	2	42.13	41.90	0	39,076	0.00%
2018/12/04	5	43.67	16	44.04	43.20	-11	39,419	-0.03%
2018/12/03	6	44.78	8.1	44.91	44.20	-2.1	39,430	-0.01%
2018/11/30	3	42.20	7	42.24	43.20	-4	38,819	-0.01%
2018/11/29	6	42.08	9	41.83	42.50	-3	38,225	-0.01%
2018/11/28	56	40.25	67	40.06	39.85	-11	37,146	-0.03%
2018/11/27	35	39.62	27	39.26	39.40	8	36,504	0.02%
2018/11/26	20	38.25	12	38.23	38.20	8	35,653	0.02%
2018/11/23	3	38.12	3	38.65	37.35	0	35,760	0.00%
2018/11/22	16	39.25	38	38.72	38.15	-22	35,578	-0.06%
2018/11/21	77	39.52	26	39.62	39.50	51	35,256	0.14%
2018/11/20	9	37.45	10	37.82	37.45	-1	34,251	0.00%
2018/11/19	0	0.00	1	37.45	37.70	-1	34,401	0.00%
2018/11/16	56	37.34	53	37.69	36.75	3	34,265	0.01%
2018/11/15	18.1	37.17	41	37.01	37.70	-22.9	33,749	-0.07%
2018/11/14	10	38.02	5	37.43	37.00	5	33,259	0.02%
2018/11/13	24	37.79	3	36.80	38.35	21	32,871	0.06%
2018/11/12	9	37.13	10	37.21	37.80	-1	32,467	0.00%
2018/11/09	3	36.30	28	36.73	37.00	-25	32,209	-0.08%
2018/11/08	55.9	36.54	60	36.60	36.25	-4.1	31,899	-0.01%
2018/11/07	143	34.50	93	35.46	35.80	50	31,002	0.16%	大買/
2018/11/06	8	33.04	48	32.53	32.55	-40	30,328	-0.13%
2018/11/05	78	33.68	121	33.34	34.05	-43	30,079	-0.14%	大賣/
2018/11/02	131	32.97	154	33.17	33.30	-23	29,779	-0.08%	大買/大賣/
2018/11/01	133	33.19	108	33.43	32.75	25	29,018	0.09%	大買/大賣/
2018/10/31	5	30.90	5	31.27	31.40	0	27,766	0.00%
2018/10/30	83	28.37	64	27.80	28.55	19	27,535	0.07%
2018/10/29	60	27.60	37	27.27	28.65	23	27,409	0.08%
2018/10/26	30	26.24	21	26.25	26.05	9	27,322	0.03%
2018/10/25	57	26.96	45	26.89	26.55	12	27,120	0.04%
2018/10/24	36	29.70	36	30.21	29.50	0	26,849	0.00%
2018/10/23	7	32.32	20	32.26	31.35	-13	26,639	-0.05%
2018/10/22	3	32.60	12	31.78	33.10	-9	26,588	-0.03%
2018/10/19	25	31.99	11	32.14	32.35	14	26,568	0.05%
2018/10/18	11	33.70	11	33.61	33.25	0	26,457	0.00%
2018/10/17	104	33.27	92	33.15	33.10	12	26,349	0.05%	大買/
2018/10/16	114	33.41	115	33.56	33.25	-1	26,327	0.00%	大買/大賣/
2018/10/15	4	32.05	5	31.99	32.00	-1	26,269	0.00%
2018/10/12	26	32.05	23	32.05	31.85	3	26,475	0.01%
2018/10/11	0	0.00	1	32.00	31.80	-1	26,210	0.00%
2018/10/09	10	35.57	8	35.73	35.30	2	26,240	0.01%
2018/10/08	45	35.69	38	35.86	35.15	7	26,051	0.03%
2018/10/05	16	38.53	23	37.77	36.80	-7	25,907	-0.03%
2018/10/04	19	40.78	15	40.54	40.00	4	25,635	0.02%
2018/10/03	6	40.16	8	40.21	40.40	-2	25,839	-0.01%
2018/10/02	2	42.83	2.5	43.01	42.60	-0.5	26,084	0.00%
2018/10/01	45	42.87	45	42.76	43.20	0	26,286	0.00%
2018/09/28	26	43.24	25	43.04	43.50	1	26,732	0.00%
2018/09/27	18	42.61	14	42.49	42.20	4	26,709	0.01%
2018/09/26	30	43.98	25	43.97	43.80	5	27,040	0.02%
2018/09/25	49	44.13	49	44.42	44.15	0	26,956	0.00%
2018/09/21	17	42.69	19	43.24	43.85	-2	26,206	-0.01%
2018/09/20	1	40.70	2	41.30	40.75	-1	25,600	0.00%
2018/09/19	11	42.11	14	41.89	40.20	-3	25,686	-0.01%
2018/09/18	66	41.05	75	41.16	40.95	-9	25,896	-0.03%
2018/09/17	24	42.04	35	41.88	42.40	-11	26,186	-0.04%
2018/09/14	67	39.73	43	39.80	41.45	24	25,773	0.09%
2018/09/13	27	39.02	59	38.65	37.70	-32	25,506	-0.13%
2018/09/12	53	38.66	34	38.86	38.65	19	25,568	0.07%
2018/09/11	57	39.06	37	38.93	39.60	20	25,723	0.08%
2018/09/10	120	39.03	117	39.22	37.45	3	25,491	0.01%	大買/大賣/
2018/09/07	44	42.05	38	42.33	41.50	6	25,119	0.02%
2018/09/06	2	45.10	8	44.21	44.00	-6	25,060	-0.02%
2018/09/05	4	44.70	14	44.26	44.55	-10	25,627	-0.04%
2018/09/04	15	44.05	6	43.94	43.85	9	27,102	0.03%
2018/09/03	59	43.69	59	43.99	43.55	0	27,874	0.00%
2018/08/31	9	46.46	13	46.76	47.25	-4	28,015	-0.01%
2018/08/30	29	48.62	23	48.49	47.50	6	28,162	0.02%
2018/08/29	11	46.97	25	47.30	47.60	-14	28,205	-0.05%
2018/08/28	33	47.54	21	47.88	47.10	12	28,746	0.04%
2018/08/27	6	46.12	3	44.98	47.20	3	28,901	0.01%
2018/08/24	7	44.55	10	44.98	42.95	-3	29,383	-0.01%
2018/08/23	5	46.71	4	46.84	46.40	1	30,829	0.00%
2018/08/22	4	47.30	31	47.37	47.10	-27	31,632	-0.09%
2018/08/21	25	47.91	0	0.00	47.00	25	33,184	0.08%
2018/08/20	12	47.14	14	47.79	47.00	-2	34,269	-0.01%
2018/08/17	1	50.80	3	51.30	51.80	-2	34,573	-0.01%
2018/08/16	2	50.05	2	50.05	51.20	0	34,777	0.00%
2018/08/15	8	51.11	7	51.17	50.20	1	35,119	0.00%
2018/08/14	34	53.10	12	53.06	53.50	22	35,718	0.06%
2018/08/13	8	55.49	8	57.29	53.60	0	35,970	0.00%
2018/08/10	2	59.05	3	60.00	58.80	-1	36,641	0.00%
2018/08/09	7	58.81	7	58.91	59.60	0	38,103	0.00%
2018/08/08	2	58.70	3	58.80	58.60	-1	39,838	0.00%
2018/08/07	5	59.72	5	59.80	59.50	0	40,602	0.00%
2018/08/06	7	57.80	16	57.25	58.30	-9	41,808	-0.02%
2018/08/03	21	57.06	8	56.48	57.80	13	42,958	0.03%
2018/08/02	44	58.16	38	58.33	56.50	6	43,259	0.01%
2018/08/01	28	61.35	27	61.85	61.80	1	43,841	0.00%
2018/07/31	6	62.30	7	62.21	63.00	-1	45,167	0.00%
2018/07/30	11	62.72	9	62.92	61.80	2	45,338	0.00%
2018/07/27	5	63.44	6	63.40	64.60	-1	45,469	0.00%
2018/07/26	7	64.00	12	63.88	63.30	-5	45,878	-0.01%
2018/07/25	11	63.55	4	63.45	63.00	7	46,171	0.02%
2018/07/24	7	62.80	7	62.64	62.90	0	46,194	0.00%
2018/07/23	29	60.03	29	59.96	62.80	0	46,073	0.00%
2018/07/20	14	63.01	10	62.80	62.40	4	46,066	0.01%
2018/07/19	7	63.81	13	63.65	64.00	-6	45,727	-0.01%
2018/07/18	14	61.66	15	61.36	61.50	-1	46,120	0.00%
2018/07/17	5	63.80	5	64.14	62.60	0	46,538	0.00%
2018/07/16	2	63.80	2	63.05	64.30	0	47,402	0.00%
2018/07/13	19	63.89	18	63.66	62.30	1	48,285	0.00%
2018/07/12	6	62.62	6	62.33	62.10	0	47,998	0.00%
2018/07/11	15	61.87	17	62.13	62.00	-2	47,915	0.00%
2018/07/10	8	61.59	10	61.21	62.40	-2	47,730	0.00%
2018/07/09	12	58.24	16	58.93	57.80	-4	47,682	-0.01%
2018/07/06	8	58.28	1	58.80	58.70	7	47,345	0.01%
2018/07/05	10	54.44	20	54.63	53.90	-10	46,923	-0.02%
2018/07/04	8	53.70	11	54.14	53.00	-3	46,768	-0.01%
2018/07/03	6	59.23	3	58.90	58.10	3	46,387	0.01%
2018/07/02	2	59.70	2	59.60	59.10	0	46,387	0.00%
2018/06/29	5	60.70	5	61.32	62.30	0	46,271	0.00%
2018/06/28	9	61.86	10	62.16	60.80	-1	46,268	0.00%
2018/06/27	13	60.76	7	61.10	61.60	6	45,965	0.01%
2018/06/26	17	60.16	14	59.88	60.70	3	45,735	0.01%
2018/06/25	12	58.56	12	57.75	57.60	0	45,247	0.00%
2018/06/22	7	60.71	5	60.76	59.70	2	45,234	0.00%
2018/06/21	29	62.83	28	62.53	62.50	1	45,060	0.00%
2018/06/20	7	63.64	9	63.07	60.60	-2	44,997	0.00%
2018/06/19	3	64.87	13	65.30	64.50	-10	44,847	-0.02%
2018/06/15	12	66.72	4	67.55	66.60	8	44,751	0.02%
2018/06/14	27	67.87	38	66.89	68.10	-11	44,648	-0.02%
2018/06/13	20	67.79	17	69.65	67.00	3	44,859	0.01%
2018/06/12	81	73.08	90	73.23	70.00	-9	44,681	-0.02%
2018/06/11	54	67.62	29	66.86	69.70	25	43,257	0.06%
2018/06/08	12	62.53	11	63.64	63.40	1	42,538	0.00%
2018/06/07	14	65.62	12	66.56	65.00	2	42,363	0.00%
2018/06/06	17	65.99	14	65.46	66.00	3	42,989	0.01%
2018/06/05	12	63.71	21	64.13	63.70	-9	43,474	-0.02%
2018/06/04	27	66.77	48	67.24	67.30	-21	42,688	-0.05%
2018/06/01	37	68.76	26	68.60	67.10	11	42,378	0.03%
2018/05/31	39	70.75	69	70.56	69.90	-30	41,822	-0.07%
2018/05/30	45	67.28	40	67.01	67.80	5	40,393	0.01%
2018/05/29	51	67.53	67	66.63	66.40	-16	39,562	-0.04%
2018/05/28	42	64.85	12	64.38	64.80	30	37,968	0.08%
2018/05/25	23	60.21	21	59.94	60.50	2	36,847	0.01%
2018/05/24	25	59.26	12	59.17	59.30	13	36,381	0.04%
2018/05/23	6	58.83	6	59.23	58.90	0	36,141	0.00%
2018/05/22	34	59.70	37	59.98	58.50	-3	35,613	-0.01%
2018/05/21	8	62.93	6	63.05	62.60	2	34,997	0.01%
2018/05/18	22	61.54	21	61.51	63.20	1	34,507	0.00%
2018/05/17	22	63.03	22	62.45	61.20	0	33,760	0.00%
2018/05/16	36	61.54	43	61.10	62.00	-7	32,460	-0.02%
2018/05/15	13	57.68	7	57.31	57.30	6	31,009	0.02%
2018/05/14	8	56.20	10	56.83	58.10	-2	30,392	-0.01%
2018/05/11	30	55.25	42	54.43	52.90	-12	29,133	-0.04%
2018/05/10	29	53.05	34	51.72	53.50	-5	27,993	-0.02%
2018/05/09	30	53.49	7	52.71	52.50	23	27,547	0.08%
2018/05/08	49	53.57	49	53.51	53.80	0	26,881	0.00%
2018/05/07	1	48.55	11	48.12	50.00	-10	25,652	-0.04%
2018/05/04	7	47.74	18	47.24	47.25	-11	25,600	-0.04%
2018/05/03	4	49.35	5	49.32	48.75	-1	25,913	0.00%
2018/05/02	30	48.67	30	48.74	48.90	0	25,992	0.00%
2018/04/30	1	46.80	0	0.00	46.80	1	26,032	0.00%
2018/04/27	0	0.00	2	46.68	46.50	-2	27,327	-0.01%
2018/04/26	7	48.19	22	46.91	45.90	-15	28,276	-0.05%
2018/04/25	55	47.17	46	47.91	47.60	9	28,445	0.03%
2018/04/24	38	49.84	33	47.34	46.25	5	29,126	0.02%
2018/04/23	12	50.99	25	49.84	48.80	-13	28,557	-0.05%
2018/04/20	13	49.33	43	48.77	48.70	-30	28,578	-0.10%
2018/04/19	56	48.34	8	47.48	49.10	48	27,712	0.17%
2018/04/18	0	0.00	1	44.20	44.65	-1	26,756	0.00%
2018/04/17	6	45.63	4	45.73	44.05	2	26,930	0.01%
2018/04/16	4	45.58	31	46.00	45.50	-27	27,170	-0.10%
2018/04/13	32	46.63	12	46.43	45.65	20	27,575	0.07%
2018/04/12	1	44.65	0	0.00	44.90	1	27,359	0.00%
2018/04/11	3	45.87	3	45.78	45.05	0	28,225	0.00%
2018/04/10	0	0.00	2	44.40	44.60	-2	28,851	-0.01%
2018/04/09	7	43.96	8	44.09	43.80	-1	29,531	0.00%
2018/04/03	5	44.22	2	43.65	44.25	3	29,498	0.01%
2018/04/02	1	43.50	0	0.00	43.05	1	29,804	0.00%
2018/03/31	3	43.95	1	43.65	44.00	2	29,953	0.01%
2018/03/30	8	45.31	7	45.11	44.70	1	30,304	0.00%
2018/03/29	2	46.58	1	47.00	45.50	1	30,876	0.00%
2018/03/28	4	46.25	0	0.00	45.80	4	30,715	0.01%
2018/03/27	14	47.12	18	47.17	47.15	-4	30,879	-0.01%
2018/03/26	1	45.10	3	45.53	45.75	-2	31,408	-0.01%
2018/03/23	3	45.18	2	45.30	45.00	1	31,596	0.00%
2018/03/22	19	48.26	39	47.88	47.05	-20	31,550	-0.06%
2018/03/21	10	47.37	4	47.40	47.00	6	31,458	0.02%
2018/03/20	16	47.09	7	46.96	47.25	9	31,677	0.03%
2018/03/19	13	48.66	14	48.43	47.65	-1	31,851	0.00%
2018/03/16	223	48.28	224	48.13	47.20	-1	31,592	0.00%	大買/大賣/
2018/03/15	0	0.00	8	46.33	47.00	-8	31,638	-0.03%
2018/03/14	8	48.18	3	46.90	46.90	5	31,960	0.02%
2018/03/13	11	48.30	4	48.25	48.55	7	32,804	0.02%
2018/03/12	18	47.93	10	48.03	47.75	8	33,151	0.02%
2018/03/09	6	45.78	21	45.38	47.50	-15	33,111	-0.05%
2018/03/08	3	43.13	0	0.00	43.20	3	33,139	0.01%
2018/03/07	7	42.86	4	42.43	42.70	3	33,542	0.01%
2018/03/06	12	42.53	20	42.62	42.40	-8	33,993	-0.02%
2018/03/05	6	43.51	0	0.00	41.40	6	34,392	0.02%
2018/03/02	6	44.32	6	44.28	44.10	0	34,552	0.00%
2018/03/01	3	44.55	2	44.75	45.00	1	35,135	0.00%
2018/02/27	7	45.58	2	45.90	45.30	5	35,753	0.01%
2018/02/26	5	45.88	6	45.65	45.50	-1	36,140	0.00%
2018/02/23	0	0.00	3	44.33	44.50	-3	36,662	-0.01%
2018/02/21	4	44.71	0	0.00	45.00	4	39,623	0.01%
2018/02/12	1	43.35	3	43.82	43.00	-2	39,949	-0.01%
2018/02/09	16	42.34	7	42.04	42.90	9	40,294	0.02%
2018/02/08	4	44.43	0	0.00	43.50	4	40,591	0.01%
2018/02/07	6	45.68	6	45.22	45.10	0	40,855	0.00%
2018/02/06	3	43.27	3	42.97	42.50	0	41,706	0.00%
2018/02/05	1	45.95	4	45.60	47.20	-3	43,336	-0.01%
2018/02/02	4	47.14	0	0.00	47.20	4	44,680	0.01%
2018/02/01	1	48.40	2	48.60	48.00	-1	46,364	0.00%
2018/01/31	2	47.05	0	0.00	48.00	2	47,867	0.00%
2018/01/30	3	48.78	2	50.30	48.60	1	48,603	0.00%
2018/01/29	2	49.50	4	49.84	49.85	-2	48,644	0.00%
2018/01/26	2	49.23	3	50.07	49.00	-1	48,988	0.00%
2018/01/25	2	50.30	1	50.40	49.50	1	48,892	0.00%
2018/01/24	3	52.00	2	52.40	52.30	1	48,813	0.00%
2018/01/23	27	54.03	62	54.52	52.40	-35	49,067	-0.07%
2018/01/22	52	51.92	19	51.94	53.60	33	48,434	0.07%
2018/01/19	7	48.43	3	48.40	48.75	4	49,111	0.01%
2018/01/18	3	48.75	9	48.38	47.90	-6	49,222	-0.01%
2018/01/17	0	0.00	15	47.65	46.90	-15	49,485	-0.03%
2018/01/16	17	46.86	4	47.29	47.05	13	50,360	0.03%
2018/01/15	1	46.20	29	46.16	47.00	-28	51,050	-0.05%
2018/01/11	3	45.87	2	45.85	46.20	1	52,157	0.00%
2018/01/10	5	46.78	1	46.05	45.85	4	52,303	0.01%
2018/01/09	3	46.55	38	46.34	47.25	-35	52,530	-0.07%
2018/01/08	28	45.82	20	45.85	45.05	8	52,941	0.02%
2018/01/05	77	48.10	73	47.75	47.15	4	53,817	0.01%
2018/01/04	33	46.34	72	45.26	46.50	-39	54,411	-0.07%
2018/01/03	91	44.56	31	44.48	43.95	60	53,809	0.11%
2018/01/02	5	42.20	0	0.00	42.35	5	53,322	0.01%