合晶 (6182)-統一-屏東券商分點個股進出

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
40.40
漲跌
▲0.60
漲幅
+1.51%
成交量
3,153張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0.5	39.90	0	0.00	39.80	0.5	2,998	0.02%
2024/05/10	0	0.00	11	39.54	39.95	-11	2,954	-0.37%
2024/05/08	0.1	39.01	0	0.00	38.80	0.1	2,934	0.00%
2024/04/17	1	40.05	1	39.65	39.75	0	2,966	0.00%
2024/04/12	1	39.70	0	0.00	39.45	1	2,947	0.03%
2024/04/11	0	0.00	3	39.68	39.55	-3	2,967	-0.10%
2024/04/09	0.3	39.90	0	0.00	39.90	0.3	3,025	0.01%
2024/04/08	0	0.00	2	40.00	40.00	-2	3,039	-0.07%
2024/04/02	0	0.00	5	39.70	40.15	-5	3,112	-0.16%
2024/04/01	2	39.90	0	0.00	39.90	2	3,203	0.06%
2024/03/28	0.2	38.95	0	0.00	38.80	0.2	3,278	0.01%
2024/03/26	1	38.80	0	0.00	38.75	1	3,388	0.03%
2024/03/22	6	39.97	0	0.00	39.70	6	3,537	0.17%
2024/03/21	1	40.10	5	40.10	40.00	-4	3,678	-0.11%
2024/03/20	6	40.78	0	0.00	40.15	6	3,999	0.15%
2024/03/19	1	39.90	0	0.00	39.60	1	4,036	0.02%
2024/03/18	0.1	39.00	0	0.00	38.80	0.1	4,353	0.00%
2024/03/15	1	40.00	0	0.00	39.70	1	4,579	0.02%
2024/03/13	1	41.80	0	0.00	40.70	1	4,537	0.02%
2024/03/11	2	42.18	12	41.68	41.60	-10	4,453	-0.22%
2024/03/08	5	42.30	4	42.30	42.35	1	4,322	0.02%
2024/03/06	0	40.10	2	40.05	39.85	-2	3,958	-0.05%
2024/03/05	2	40.35	0	0.00	40.10	2	3,980	0.05%
2024/03/04	10	40.25	0	0.00	40.10	10	3,992	0.25%
2024/03/01	0	0.00	0.1	40.05	39.90	-0.1	4,022	0.00%
2024/02/27	0	0.00	20.1	40.27	39.90	-20.1	4,006	-0.50%
2024/02/26	0	0.00	1	40.65	40.40	-1	3,992	-0.03%
2024/02/22	1	41.50	0	0.00	41.20	1	3,963	0.03%
2024/02/16	1	41.35	0	0.00	41.40	1	3,966	0.03%
2024/02/15	0	0.00	1	41.10	41.20	-1	3,965	-0.03%
2024/02/05	5	40.70	30	40.55	40.70	-25	3,961	-0.63%
2024/02/02	0	0.00	2	40.85	41.00	-2	3,969	-0.05%
2024/01/31	4	41.45	1	41.25	41.25	3	4,029	0.07%
2024/01/26	0	0.00	1	41.40	41.35	-1	4,131	-0.02%
2024/01/17	5	43.10	0	0.00	42.20	5	4,333	0.12%
2024/01/15	0	0.00	1	43.45	43.15	-1	4,308	-0.02%
2024/01/12	2	42.85	1	42.90	42.75	1	4,315	0.02%
2024/01/09	1	43.55	0	0.00	43.05	1	4,338	0.02%
2023/12/27	0	0.00	5	43.70	43.95	-5	4,250	-0.12%
2023/12/26	5	43.90	0	0.00	44.15	5	4,172	0.12%
2023/12/22	0	0.00	1	44.35	44.10	-1	4,096	-0.02%
2023/12/21	0	0.00	2	44.10	44.05	-2	4,051	-0.05%
2023/12/20	10	45.20	0	0.00	44.65	10	3,989	0.25%
2023/12/19	0	0.00	1	45.50	45.00	-1	3,943	-0.03%
2023/12/18	6	47.13	0	0.00	46.05	6	3,839	0.16%
2023/12/15	4	49.01	34	48.69	48.05	-30	3,768	-0.80%
2023/12/14	3	46.40	0	0.00	47.40	3	3,495	0.09%
2023/12/13	12	48.85	2	48.35	46.45	10	3,474	0.29%
2023/12/12	6	46.09	7	46.84	47.60	-1	3,179	-0.03%
2023/12/11	1	44.40	0	0.00	44.20	1	2,933	0.03%
2023/12/06	1	44.50	0	0.00	44.35	1	3,137	0.03%
2023/12/05	0	0.00	1	45.00	44.45	-1	3,194	-0.03%
2023/12/04	1	45.20	0	0.00	45.00	1	3,281	0.03%
2023/12/01	1	44.90	0	0.00	45.10	1	3,339	0.03%
2023/11/20	0	0.00	1	43.95	44.05	-1	3,340	-0.03%
2023/11/13	0.5	42.95	4	42.96	42.95	-3.5	3,426	-0.10%
2023/11/10	0	0.00	1	42.60	42.90	-1	3,449	-0.03%
2023/11/09	1	42.55	0	0.00	42.40	1	3,456	0.03%
2023/11/08	2	43.25	1	43.10	43.15	1	3,457	0.03%
2023/11/03	0	0.00	2	44.90	44.85	-2	3,442	-0.06%
2023/11/02	0	0.00	3.2	45.10	45.15	-3.2	3,480	-0.09%
2023/11/01	4	43.75	1	43.95	44.60	3	3,501	0.09%
2023/10/25	0	0.00	1	46.70	46.15	-1	3,467	-0.03%
2023/10/24	1	46.45	4	46.44	46.70	-3	3,475	-0.09%
2023/10/17	0	0.00	3	46.15	46.05	-3	3,611	-0.08%
2023/10/16	6	46.58	0	0.00	46.35	6	3,738	0.16%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/12	1	44.70	1	45.40	45.85	0	3,963	0.00%
2023/10/06	0.5	45.85	0	0.00	45.95	0.5	4,134	0.01%
2023/10/03	0	0.00	1	45.10	45.00	-1	4,457	-0.02%
2023/09/27	0	0.00	1	44.00	44.00	-1	4,641	-0.02%
2023/09/25	1	45.40	1	45.25	44.95	0	4,702	0.00%
2023/09/22	0	0.00	1	44.60	45.20	-1	4,714	-0.02%
2023/09/21	1	45.30	1	44.85	44.85	0	4,742	0.00%
2023/09/20	0	0.00	3	44.62	44.90	-3	4,817	-0.06%
2023/09/19	4	46.43	4.2	46.10	45.70	-0.2	4,900	0.00%
2023/09/18	1	46.70	1	46.85	46.70	0	4,853	0.00%
2023/09/15	0.2	46.80	0	0.00	46.50	0.2	4,802	0.00%
2023/09/13	0	0.00	0.6	45.94	45.90	-0.6	4,749	-0.01%
2023/09/12	0	0.00	1	45.50	45.65	-1	4,776	-0.02%
2023/09/08	1	44.60	0	0.00	44.85	1	5,009	0.02%
2023/09/07	3	44.55	3	44.95	44.85	0	4,970	0.00%
2023/08/29	0	0.00	7	41.97	42.50	-7	4,909	-0.14%
2023/08/25	5	41.75	1	42.25	42.15	4	4,910	0.08%
2023/08/22	1	41.80	0	0.00	41.65	1	4,921	0.02%
2023/08/18	0	0.00	2	41.40	41.25	-2	4,893	-0.04%
2023/08/17	1	40.40	0	0.00	40.80	1	4,877	0.02%
2023/08/16	0	38.90	0	0.00	39.90	0	4,857	0.00%
2023/08/15	1	39.10	0	0.00	39.25	1	4,833	0.02%
2023/08/14	1	38.86	3	38.85	39.25	-2	4,827	-0.04%
2023/08/11	1	39.95	0	0.00	39.95	1	4,795	0.02%
2023/08/10	2	40.00	0	0.00	40.00	2	4,773	0.04%
2023/08/09	0.1	40.55	0	0.00	40.45	0.1	4,724	0.00%
2023/07/28	1.1	43.60	0	0.00	43.50	1.1	4,463	0.02%
2023/07/27	0	0.00	1	43.60	43.60	-1	4,464	-0.02%
2023/07/26	0.1	43.00	0.1	43.00	42.75	-0.1	4,454	0.00%
2023/07/21	0	0.00	0.2	44.70	44.40	-0.2	4,421	0.00%
2023/07/20	0	0.00	2	45.80	45.60	-2	4,426	-0.05%
2023/07/19	0	0.00	2	46.28	45.60	-2	4,456	-0.04%
2023/07/18	6	48.62	0	0.00	48.60	6	4,399	0.14%
2023/07/17	30	48.70	1.2	48.65	48.90	28.8	4,293	0.67%
2023/07/14	1	47.80	0	0.00	48.45	1	4,239	0.02%
2023/07/13	2.5	47.99	0.1	47.90	47.35	2.4	4,166	0.06%
2023/07/12	1.1	48.25	1	48.15	48.10	0.1	4,123	0.00%
2023/07/11	0	0.00	2	47.90	47.80	-2	4,014	-0.05%
2023/07/07	1	46.50	0	0.00	46.70	1	3,963	0.03%
2023/07/06	0.2	47.60	2	47.55	47.75	-1.8	3,922	-0.05%
2023/07/05	0	0.00	5.4	47.19	47.35	-5.4	3,870	-0.14%
2023/07/04	1	46.75	1	46.85	46.75	0	3,838	0.00%
2023/06/30	0	0.00	2	47.10	47.30	-2	3,822	-0.05%
2023/06/29	0	0.00	1	46.70	46.95	-1	3,842	-0.03%
2023/06/28	2	47.50	3	47.35	47.20	-1	3,834	-0.03%
2023/06/27	1	47.40	17	47.24	46.60	-16	3,836	-0.42%
2023/06/26	0	0.00	8	46.02	46.15	-8	3,751	-0.21%
2023/06/20	4	46.09	0	0.00	45.95	4	3,980	0.10%
2023/06/19	0	0.00	13	46.30	46.25	-13	4,117	-0.32%
2023/06/16	4	46.24	9	46.59	46.65	-5	4,269	-0.12%
2023/06/15	1	46.60	5	46.30	46.40	-4	4,270	-0.09%
2023/06/14	4.1	46.15	1	45.60	46.30	3.1	4,244	0.07%
2023/06/13	3	44.40	1	44.45	44.50	2	4,099	0.05%
2023/06/12	0.1	44.00	2	44.20	43.85	-1.9	4,195	-0.05%
2023/06/09	5	43.75	0	0.00	43.90	5	4,224	0.12%
2023/06/07	10	44.85	0	0.00	45.20	10	4,335	0.23%
2023/06/06	1	45.30	0	0.00	45.20	1	4,371	0.02%
2023/06/05	3	45.40	0	0.00	45.40	3	4,430	0.07%
2023/06/02	0.2	44.85	0	0.00	44.75	0.2	4,433	0.00%
2023/05/30	7	44.86	10	44.83	44.95	-3	4,461	-0.07%
2023/05/29	0.1	44.65	0	0.00	44.80	0.1	4,461	0.00%
2023/05/26	0	0.00	3	44.18	44.05	-3	4,455	-0.07%
2023/05/25	0	0.00	1	44.00	44.05	-1	4,447	-0.02%
2023/05/24	1	44.20	1	44.00	44.00	0	4,492	0.00%
2023/05/23	0.1	44.25	11	44.13	44.10	-10.9	4,510	-0.24%
2023/05/22	1.1	43.76	0	0.00	43.70	1.1	4,504	0.02%
2023/05/18	3	43.57	0	0.00	43.50	3	4,597	0.07%
2023/05/10	5	42.40	0	0.00	42.60	5	4,903	0.10%
2023/05/09	1	42.85	0	0.00	42.60	1	4,975	0.02%
2023/05/05	1.1	43.97	0	0.00	43.95	1.1	5,039	0.02%
2023/05/04	9	43.95	0	0.00	43.95	9	5,109	0.18%
2023/05/03	0	0.00	3	44.05	44.10	-3	5,198	-0.06%
2023/05/02	7	43.94	17	44.09	44.00	-10	5,268	-0.19%
2023/04/25	13	43.50	0	0.00	42.55	13	5,320	0.24%
2023/04/21	1	44.10	15	44.43	44.10	-14	5,301	-0.26%
2023/04/19	8	45.56	1	45.25	45.25	7	5,337	0.13%
2023/04/18	10	46.20	1	46.15	46.15	9	5,261	0.17%
2023/04/17	3	46.15	0	0.00	46.15	3	5,238	0.06%
2023/04/14	0.3	46.85	0	0.00	46.70	0.3	5,182	0.00%
2023/04/13	2	46.83	0	0.00	46.85	2	5,147	0.04%
2023/04/12	0	0.00	3	48.35	48.35	-3	5,035	-0.06%
2023/04/11	0	0.00	2	48.40	48.30	-2	4,993	-0.04%
2023/04/10	2	48.45	0	0.00	48.65	2	4,980	0.04%
2023/04/07	0	0.00	1	47.75	47.90	-1	4,918	-0.02%
2023/03/31	0	0.00	3	48.90	48.50	-3	4,867	-0.06%
2023/03/30	4	48.75	2	48.60	48.65	2	4,837	0.04%
2023/03/29	4	48.39	6	48.57	48.00	-2	4,819	-0.04%
2023/03/28	2	48.78	1	48.10	48.10	1	4,807	0.02%
2023/03/27	1	49.20	3	48.72	48.90	-2	4,706	-0.04%
2023/03/24	0	0.00	11	49.49	49.35	-11	4,633	-0.24%
2023/03/23	11	48.80	1	48.70	49.55	10	4,531	0.22%
2023/03/22	12	48.52	4	48.65	48.90	8	4,355	0.18%
2023/03/21	1.3	47.73	14	48.25	47.70	-12.7	4,191	-0.30%
2023/03/20	0	0.00	3	46.82	47.20	-3	4,007	-0.08%
2023/03/17	2.2	47.07	2	46.68	46.20	0.2	3,945	0.01%
2023/03/16	2	46.73	3	46.62	46.45	-1	3,860	-0.03%
2023/03/15	1	45.95	17	46.10	45.95	-16	3,782	-0.42%
2023/03/14	8	44.53	3	45.15	44.90	5	3,738	0.13%
2023/03/13	2	44.63	2	44.48	44.75	0	3,733	0.00%
2023/03/10	9	46.61	18	46.46	45.40	-9	3,731	-0.24%
2023/03/09	11	46.62	6	46.58	46.20	5	3,782	0.13%
2023/03/08	13	46.29	3	46.62	46.90	10	3,772	0.27%
2023/03/07	1	46.40	2	46.18	46.10	-1	3,742	-0.03%
2023/03/06	1	45.70	2	45.73	46.05	-1	3,738	-0.03%
2023/03/02	3	44.82	1	45.40	44.75	2	3,832	0.05%
2023/02/24	1	44.85	12	44.84	44.90	-11	3,889	-0.28%
2023/02/23	1	45.35	1	45.30	45.35	0	3,899	0.00%
2023/02/22	0	0.00	1	45.00	45.15	-1	3,948	-0.03%
2023/02/21	20	46.10	1	45.85	45.85	19	3,949	0.48%
2023/02/20	5	46.34	3	46.37	46.35	2	4,028	0.05%
2023/02/17	9	46.19	1	46.25	46.25	8	4,126	0.19%
2023/02/16	5	46.14	2	46.10	46.45	3	4,165	0.07%
2023/02/15	5	44.97	2	44.83	45.05	3	4,284	0.07%
2023/02/14	0	0.00	1	45.05	45.05	-1	4,354	-0.02%
2023/02/13	3	45.18	1	45.15	45.15	2	4,433	0.05%
2023/02/10	1	46.70	0	0.00	45.70	1	4,528	0.02%
2023/02/09	4	46.39	3	46.65	46.65	1	4,594	0.02%
2023/02/08	0	0.00	1	46.15	46.15	-1	4,578	-0.02%
2023/02/07	3	45.77	6	45.93	46.20	-3	4,562	-0.07%
2023/02/06	6	45.08	0	0.00	44.70	6	4,616	0.13%
2023/02/03	2	46.33	8	45.52	45.55	-6	4,610	-0.13%
2023/02/02	3	46.03	2	46.10	46.10	1	4,610	0.02%
2023/02/01	5	45.48	8	45.33	45.50	-3	4,585	-0.07%
2023/01/31	3	44.63	1	44.15	44.85	2	4,618	0.04%
2023/01/30	4	43.93	1	43.15	44.50	3	4,570	0.07%
2023/01/17	2	42.00	1	42.10	42.10	1	4,472	0.02%
2023/01/16	1	41.80	1	42.10	42.20	0	4,562	0.00%
2023/01/13	3	42.33	0	0.00	41.80	3	4,593	0.07%
2023/01/12	1	42.70	0	0.00	42.55	1	4,600	0.02%
2023/01/11	1	43.65	5	43.40	43.40	-4	4,613	-0.09%
2023/01/10	2	43.73	3	43.68	43.90	-1	4,666	-0.02%
2023/01/09	4	43.93	0	0.00	44.25	4	4,683	0.09%
2023/01/06	1	42.55	0	0.00	42.50	1	4,652	0.02%
2023/01/05	1	42.40	1	41.75	41.65	0	4,758	0.00%
2023/01/04	1	41.55	1	41.75	41.75	0	4,822	0.00%
2023/01/03	1	40.95	11	40.75	41.45	-10	4,896	-0.20%
2022/12/30	2	41.50	0	0.00	40.80	2	4,942	0.04%
2022/12/29	1	41.00	0	0.00	41.00	1	5,014	0.02%
2022/12/28	0	0.00	6	40.94	40.75	-6	5,203	-0.12%
2022/12/23	0	0.00	5	41.55	41.80	-5	5,471	-0.09%
2022/12/21	2	42.30	2	41.65	41.65	0	5,752	0.00%
2022/12/20	1	43.70	6	42.14	41.85	-5	6,069	-0.08%
2022/12/19	1	43.90	1	43.40	43.40	0	6,280	0.00%
2022/12/16	0	0.00	10	44.10	43.65	-10	6,368	-0.16%
2022/12/15	1	44.90	2	44.60	44.60	-1	6,395	-0.02%
2022/12/14	5	44.45	0	0.00	44.80	5	6,467	0.08%
2022/12/13	3	43.92	1	43.85	43.85	2	6,483	0.03%
2022/12/09	3	45.15	1	44.25	44.25	2	6,550	0.03%
2022/12/08	1	44.95	1	44.90	44.85	0	6,563	0.00%
2022/12/07	3	45.25	1	44.75	44.75	2	6,595	0.03%
2022/12/06	7	46.54	0	0.00	46.00	7	6,609	0.11%
2022/12/05	1	48.05	0	0.00	47.70	1	6,613	0.02%
2022/12/02	4	47.56	3	47.63	47.60	1	6,622	0.02%
2022/12/01	3	47.70	111.2	47.64	47.70	-108.2	6,644	-1.63%	大賣/鉅額交易
2022/11/30	1	45.35	0	0.00	45.95	1	6,594	0.02%
2022/11/29	0	0.00	1	44.75	45.20	-1	6,728	-0.01%
2022/11/28	1	46.10	1	45.55	45.55	0	6,740	0.00%
2022/11/25	1	46.50	2	45.90	45.90	-1	6,802	-0.01%
2022/11/24	2	45.45	54	46.36	46.50	-52	6,820	-0.76%
2022/11/23	8	46.08	3	45.70	45.20	5	6,795	0.07%
2022/11/22	3	45.87	4	45.68	45.65	-1	6,842	-0.01%
2022/11/21	1	46.05	0	0.00	45.85	1	7,128	0.01%
2022/11/18	1	46.40	1	45.65	45.65	0	7,432	0.00%
2022/11/17	54	46.18	1	46.20	46.20	53	7,423	0.71%
2022/11/16	1	46.00	1	46.10	46.10	0	7,464	0.00%
2022/11/15	14	45.83	5	45.75	46.00	9	7,430	0.12%
2022/11/14	3	44.97	2	45.25	45.00	1	7,468	0.01%
2022/11/11	4	45.43	9	45.07	44.75	-5	7,530	-0.07%
2022/11/10	5	43.69	3	43.70	43.80	2	7,430	0.03%
2022/11/09	3	42.75	4	42.90	43.00	-1	7,527	-0.01%
2022/11/08	3	42.65	5	42.58	42.25	-2	7,570	-0.03%
2022/11/07	4	41.88	3	42.10	42.35	1	7,805	0.01%
2022/11/04	4	41.70	4	42.08	42.20	0	8,032	0.00%
2022/11/02	1	41.25	0	0.00	41.00	1	8,098	0.01%
2022/11/01	1	40.40	1	40.20	40.20	0	8,034	0.00%
2022/10/31	0	0.00	1	39.80	39.90	-1	8,129	-0.01%
2022/10/28	2	39.35	1	39.20	39.05	1	8,131	0.01%
2022/10/27	0	0.00	1	39.75	39.95	-1	8,121	-0.01%
2022/10/26	1	37.70	0	0.00	37.60	1	8,063	0.01%
2022/10/25	0	0.00	1	39.10	38.30	-1	8,072	-0.01%
2022/10/24	1	39.99	0	0.00	38.95	1	8,111	0.01%
2022/10/20	1	39.45	1	38.70	38.70	0	8,089	0.00%
2022/10/19	4	39.70	0	0.00	39.00	4	8,105	0.05%
2022/10/18	1	40.50	1	39.55	39.55	0	8,090	0.00%
2022/10/17	0	0.00	4	37.80	39.80	-4	8,162	-0.05%
2022/10/14	4	38.23	0	0.00	38.95	4	8,231	0.05%
2022/10/07	3	40.82	2	40.53	40.60	1	8,336	0.01%
2022/10/06	0	0.00	3	41.03	41.10	-3	8,352	-0.04%
2022/10/05	4.5	41.50	3	41.77	40.80	1.5	8,345	0.02%
2022/10/03	1	38.40	2	38.60	38.60	-1	8,391	-0.01%
2022/09/30	5	38.27	2.2	38.65	39.45	2.8	8,407	0.03%
2022/09/29	0	0.00	1	39.20	38.30	-1	8,428	-0.01%
2022/09/28	2	40.14	0	0.00	37.90	2	8,439	0.02%
2022/09/27	1	38.60	2	40.35	40.30	-1	8,331	-0.01%
2022/09/26	2	42.40	1	41.70	40.15	1	8,083	0.01%
2022/09/23	2	45.47	1	44.40	44.60	1	7,976	0.01%
2022/09/22	1	45.80	0	0.00	45.80	1	7,992	0.01%
2022/09/21	0	45.65	0	0.00	45.35	0	7,978	0.00%
2022/09/20	0	47.15	0	0.00	46.60	0	7,971	0.00%
2022/09/19	2	47.57	2	46.98	46.80	0	8,015	0.00%
2022/09/16	7	48.10	2	47.43	47.25	5	8,045	0.06%
2022/09/15	4	49.02	3	48.85	48.25	1	8,114	0.01%
2022/09/14	1	47.70	1	48.55	48.80	0	8,186	0.00%
2022/09/13	1	49.45	1	48.90	48.90	0	8,228	0.00%
2022/09/12	105	49.36	1	49.35	49.30	104	8,309	1.25%	大買/鉅額交易
2022/09/08	2	47.50	50	47.70	48.00	-48	8,404	-0.57%
2022/09/07	50.1	46.50	1	46.55	46.50	49.1	8,480	0.58%
2022/09/06	2	48.20	1	47.45	47.30	1	8,494	0.01%
2022/09/05	2	49.03	2	48.55	48.50	0	8,483	0.00%
2022/09/01	0	50.80	1	51.30	51.10	-1	8,484	-0.01%
2022/08/31	4	51.70	1	51.90	52.20	3	8,464	0.04%
2022/08/30	4	51.45	0	0.00	52.00	4	8,477	0.05%
2022/08/29	0	51.00	0	0.00	50.70	0	8,441	0.00%
2022/08/26	2	53.85	2	52.65	52.70	0	8,393	0.00%
2022/08/25	5	51.88	4	52.38	53.60	1	8,176	0.01%
2022/08/24	5	50.76	2	50.30	50.30	3	7,970	0.04%
2022/08/23	1	50.20	0	0.00	50.70	1	8,204	0.01%
2022/08/19	5	51.96	6	51.93	51.60	-1	8,626	-0.01%
2022/08/18	11	51.39	2	51.50	51.50	9	8,886	0.10%
2022/08/17	1	51.20	3	51.00	50.90	-2	8,984	-0.02%
2022/08/16	12	51.40	6	51.13	51.00	6	9,064	0.07%
2022/08/15	0	0.00	4	50.03	50.20	-4	8,954	-0.04%
2022/08/12	7	50.43	11	50.31	50.30	-4	8,964	-0.04%
2022/08/11	19	49.04	0	0.00	49.60	19	8,792	0.22%
2022/08/10	0	0.00	4	47.58	47.60	-4	8,698	-0.05%
2022/08/09	0	0.00	11.1	47.05	47.10	-11.1	8,845	-0.13%
2022/08/08	0	0.00	1	45.85	45.95	-1	9,344	-0.01%
2022/08/05	2	46.03	1	46.30	46.50	1	9,800	0.01%
2022/08/04	0	0.00	1	44.60	45.30	-1	9,801	-0.01%
2022/08/03	1	44.90	0	0.00	45.10	1	9,954	0.01%
2022/08/02	2	45.63	0	0.00	45.45	2	10,187	0.02%
2022/08/01	6	47.18	3	47.30	47.15	3	10,426	0.03%
2022/07/29	2	47.70	1	48.10	47.75	1	10,543	0.01%
2022/07/22	0	0.00	2	48.35	48.10	-2	11,136	-0.02%
2022/07/21	1	47.80	1	48.45	48.95	0	11,207	0.00%
2022/07/20	4	47.80	1	47.25	47.25	3	11,225	0.03%
2022/07/18	2	48.25	6	48.13	48.20	-4	11,402	-0.04%
2022/07/15	6	47.12	1	47.30	47.55	5	11,364	0.04%
2022/07/14	0	0.00	1	45.85	46.15	-1	11,335	-0.01%
2022/07/13	1	44.70	0	0.00	44.80	1	11,443	0.01%
2022/07/12	1	44.55	0	0.00	44.00	1	11,600	0.01%
2022/07/11	8.1	47.58	8	47.33	47.30	0.1	11,749	0.00%
2022/07/08	3	46.37	0	0.00	46.40	3	11,789	0.03%
2022/07/07	1	43.70	2	44.75	44.90	-1	11,800	-0.01%
2022/07/06	2	44.40	2	44.43	43.30	0	12,100	0.00%
2022/07/05	0	0.00	1	45.60	46.00	-1	12,371	-0.01%
2022/07/01	1	46.60	1	45.70	45.05	0	12,365	0.00%
2022/06/29	1	50.30	0	0.00	50.50	1	12,324	0.01%
2022/06/28	0	0.00	1	50.70	51.00	-1	12,440	-0.01%
2022/06/27	1.3	52.32	0	0.00	52.40	1.3	12,592	0.01%
2022/06/24	1	50.70	1	49.85	50.50	0	12,776	0.00%
2022/06/23	1	49.90	7	49.49	49.95	-6	13,229	-0.05%
2022/06/22	1.1	50.21	0	0.00	50.20	1.1	14,000	0.01%
2022/06/21	6	51.50	1	51.30	52.40	5	14,530	0.03%
2022/06/20	0.1	50.30	0	0.00	50.20	0.1	14,839	0.00%
2022/06/17	1	52.90	0.2	53.50	52.60	0.8	14,885	0.01%
2022/06/16	13	55.67	0	0.00	54.60	13	14,888	0.09%
2022/06/15	5	57.20	1	57.70	57.00	4	14,993	0.03%
2022/06/14	0	0.00	2	57.90	58.40	-2	15,309	-0.01%
2022/06/13	2	57.75	8	58.09	57.70	-6	15,378	-0.04%
2022/06/10	3	60.20	2	60.45	60.50	1	15,371	0.01%
2022/06/09	1	61.30	0	0.00	61.00	1	15,626	0.01%
2022/06/08	3	61.97	5	61.38	60.80	-2	15,664	-0.01%
2022/06/07	2	61.00	2	61.00	61.30	0	15,905	0.00%
2022/06/06	0.8	61.10	7	61.13	61.00	-6.2	16,035	-0.04%
2022/06/02	3	61.63	2	62.10	61.60	1	16,288	0.01%
2022/06/01	4	61.58	2	61.80	61.60	2	16,483	0.01%
2022/05/31	2	62.25	1	62.80	62.30	1	16,488	0.01%
2022/05/30	9	62.26	9	62.50	62.00	0	16,441	0.00%
2022/05/27	5	61.10	4	60.83	60.70	1	16,268	0.01%
2022/05/26	28	60.64	26.3	60.35	60.00	1.7	16,175	0.01%
2022/05/25	4.3	59.05	17	59.68	59.80	-12.7	15,883	-0.08%
2022/05/24	3	59.40	2	57.90	57.50	1	15,892	0.01%
2022/05/23	1	60.10	2	59.50	59.40	-1	15,785	-0.01%
2022/05/20	2	59.40	3	59.20	59.60	-1	15,830	-0.01%
2022/05/19	3	57.40	0	0.00	59.60	3	15,801	0.02%
2022/05/18	5	60.28	2	59.30	59.30	3	15,781	0.02%
2022/05/17	3	59.03	5	59.30	60.10	-2	15,738	-0.01%
2022/05/16	14	60.19	6	58.68	58.60	8	15,715	0.05%
2022/05/13	5	58.46	17	59.47	59.70	-12	15,340	-0.08%
2022/05/12	17	55.41	10	56.34	55.50	7	15,166	0.05%
2022/05/11	3	57.63	4	57.05	56.90	-1	15,825	-0.01%
2022/05/10	14	56.92	3	57.03	58.00	11	16,239	0.07%
2022/05/09	1	57.40	10	56.99	56.60	-9	16,322	-0.06%
2022/05/06	11	55.08	10.2	55.58	55.50	0.8	16,342	0.00%
2022/05/05	5.2	57.40	10	57.70	57.80	-4.8	16,717	-0.03%
2022/05/04	7	55.37	23	54.97	55.60	-16	16,714	-0.10%
2022/05/03	1	55.30	5	55.50	55.50	-4	16,822	-0.02%
2022/04/29	8	54.71	1	54.80	54.30	7	17,101	0.04%
2022/04/28	4	54.90	3	55.40	54.70	1	17,318	0.01%
2022/04/27	0	0.00	5	51.00	53.80	-5	17,354	-0.03%
2022/04/26	0	0.00	20	56.20	54.70	-20	17,287	-0.12%
2022/04/25	28	54.82	2.5	55.62	54.20	25.5	17,357	0.15%
2022/04/22	3	58.17	10	58.10	57.90	-7	17,523	-0.04%
2022/04/20	3	59.37	1	58.90	58.90	2	18,011	0.01%
2022/04/19	12	60.26	1	59.30	59.30	11	18,412	0.06%
2022/04/18	4	59.85	0.2	59.53	59.00	3.9	18,403	0.02%
2022/04/15	0.1	59.50	1	60.00	58.40	-0.9	18,432	0.00%
2022/04/14	6	62.72	6	61.00	60.80	0	18,655	0.00%
2022/04/13	4	62.10	1	62.00	62.40	3	18,634	0.02%
2022/04/12	6.1	61.13	0.2	63.45	60.90	5.9	18,821	0.03%
2022/04/11	17.1	67.72	20.2	64.90	62.60	-3.1	18,728	-0.02%
2022/04/08	0.1	68.00	0	0.00	68.00	0.1	18,893	0.00%
2022/04/07	6	68.98	1	69.70	68.00	5	18,970	0.03%
2022/04/06	10	68.80	0	0.00	69.40	10	19,232	0.05%
2022/04/01	0.4	68.28	0	0.00	69.00	0.4	19,662	0.00%
2022/03/31	0	0.00	4	69.10	68.90	-4	19,841	-0.02%
2022/03/30	2	70.35	15	69.80	69.80	-13	19,946	-0.07%
2022/03/29	3	70.03	1	69.40	70.00	2	20,416	0.01%
2022/03/28	21	69.28	0	0.00	70.50	21	20,327	0.10%
2022/03/25	30	72.91	5	72.48	71.10	25	20,092	0.12%
2022/03/24	8	77.55	3	76.00	76.30	5	19,374	0.03%
2022/03/23	3	78.63	19	78.56	79.00	-16	19,064	-0.08%
2022/03/22	8	77.01	4	76.85	77.20	4	19,631	0.02%
2022/03/21	17	76.51	2	76.65	75.80	15	19,753	0.08%
2022/03/18	4	75.13	5	75.08	75.30	-1	20,122	0.00%
2022/03/17	4	74.30	6	74.55	74.90	-2	20,327	-0.01%
2022/03/15	0	0.00	2	70.25	70.20	-2	21,408	-0.01%
2022/03/14	8	72.94	6	72.60	72.50	2	23,269	0.01%
2022/03/11	1	71.30	2	70.80	71.40	-1	23,531	0.00%
2022/03/10	9	71.83	9	72.08	71.70	0	24,096	0.00%
2022/03/09	1	69.90	0	0.00	68.60	1	24,579	0.00%
2022/03/08	3	68.83	6	68.35	68.10	-3	25,744	-0.01%
2022/03/07	12	72.39	0	0.00	72.00	12	27,870	0.04%
2022/03/04	3	76.67	6.1	76.96	76.50	-3.1	30,560	-0.01%
2022/03/03	8	77.78	1	77.40	77.40	7	32,162	0.02%
2022/03/01	1	74.20	0	0.00	75.20	1	35,505	0.00%
2022/02/25	0	0.00	1	72.40	72.40	-1	37,159	0.00%
2022/02/24	2	73.50	11	73.43	71.50	-9	37,706	-0.02%
2022/02/23	0	0.00	3	75.30	75.80	-3	38,556	-0.01%
2022/02/22	1	74.50	1	74.70	74.90	0	38,753	0.00%
2022/02/21	1	77.80	2	77.55	77.30	-1	38,827	0.00%
2022/02/18	8	76.88	3	77.77	78.30	5	39,120	0.01%
2022/02/17	20	77.37	6	77.57	77.00	14	39,815	0.04%
2022/02/16	1	79.10	2	78.65	78.10	-1	39,830	0.00%
2022/02/15	5	78.76	4	78.10	77.80	1	40,095	0.00%
2022/02/14	3	78.37	5.2	77.93	77.80	-2.2	40,215	-0.01%
2022/02/11	7.2	79.38	11.1	79.04	79.70	-3.9	40,771	-0.01%
2022/02/10	4	76.18	9.1	76.95	78.10	-5.1	40,750	-0.01%
2022/02/09	20	74.99	13	74.74	74.70	7	40,664	0.02%
2022/02/08	3	73.10	3	72.87	73.00	0	41,039	0.00%
2022/02/07	19.1	73.78	21	72.85	73.40	-1.9	40,868	0.00%
2022/01/26	5	76.24	1.1	76.21	76.80	4	40,695	0.01%
2022/01/25	13	75.85	14	76.25	75.40	-1	41,051	0.00%
2022/01/24	17	74.71	17	74.68	75.30	0	41,508	0.00%
2022/01/21	2	75.05	7	74.37	73.10	-5	41,929	-0.01%
2022/01/20	2	76.75	0.5	76.41	77.60	1.5	41,885	0.00%
2022/01/19	1	77.00	3	77.10	77.10	-2	41,826	0.00%
2022/01/18	7	79.64	9.1	78.79	78.60	-2.1	41,937	0.00%
2022/01/17	6	79.48	4.1	79.07	79.30	1.9	41,950	0.00%
2022/01/14	6	78.27	2	77.40	78.10	4	42,033	0.01%
2022/01/13	8.6	80.01	9.3	79.84	79.60	-0.7	42,427	0.00%
2022/01/12	18	79.16	9.1	80.22	78.20	8.9	42,420	0.02%
2022/01/11	0	0.00	5	78.90	78.30	-5	42,167	-0.01%
2022/01/10	7	79.74	3	79.43	80.00	4	42,243	0.01%
2022/01/07	13.1	78.81	12	78.96	78.50	1.1	42,337	0.00%
2022/01/06	1.4	82.61	0	0.00	82.90	1.4	41,989	0.00%
2022/01/05	1.2	83.07	7	82.63	82.50	-5.9	42,144	-0.01%
2022/01/04	6	85.67	7	85.36	85.50	-1	42,220	0.00%
2022/01/03	8.1	86.03	31	84.97	84.80	-23	42,114	-0.05%
2021/12/30	2.6	85.35	1	85.70	85.50	1.6	42,011	0.00%
2021/12/29	8.2	85.37	26.4	85.41	85.00	-18.3	42,044	-0.04%
2021/12/28	6.5	85.54	7	85.33	84.20	-0.5	41,934	0.00%
2021/12/27	3.1	84.32	3	84.53	84.70	0.1	41,756	0.00%
2021/12/24	2	83.40	0	0.00	82.50	2	41,692	0.00%
2021/12/23	6	84.02	9.2	84.51	83.20	-3.2	41,679	-0.01%
2021/12/22	3	81.73	0	0.00	81.00	3	41,410	0.01%
2021/12/21	16	82.10	1	81.20	81.20	15	41,428	0.04%
2021/12/20	3	82.50	2	82.55	82.20	1	41,361	0.00%
2021/12/17	5	82.80	3	82.57	82.40	2	41,536	0.00%
2021/12/16	8	84.88	53.1	84.41	84.50	-45.1	41,773	-0.11%
2021/12/15	13	81.55	1	81.80	81.80	12	41,044	0.03%
2021/12/14	12.3	81.20	22	81.43	81.60	-9.7	41,013	-0.02%
2021/12/13	37	82.86	4.1	83.25	82.80	32.9	40,747	0.08%
2021/12/10	9.1	85.13	12	85.40	84.90	-2.9	40,474	-0.01%
2021/12/09	35	86.79	12	85.75	84.60	23	39,901	0.06%
2021/12/08	93	88.50	44.3	88.04	88.40	48.7	39,235	0.12%
2021/12/07	6	84.00	8	84.14	84.30	-2	37,600	-0.01%
2021/12/06	15	83.95	11	83.72	83.30	4	37,365	0.01%
2021/12/03	18.3	86.07	22	86.21	86.50	-3.7	37,287	-0.01%
2021/12/02	17	86.60	17	86.98	85.40	0	37,252	0.00%
2021/12/01	35	85.24	190	85.05	86.70	-155	36,316	-0.43%	大賣/鉅額交易
2021/11/30	141.3	85.39	26	85.40	81.80	115.3	34,565	0.33%	大買/鉅額交易
2021/11/29	17	79.86	29	81.78	84.90	-12	32,731	-0.04%
2021/11/26	65	78.35	25	78.10	77.20	40	31,324	0.13%
2021/11/25	28.1	77.43	29.5	77.38	79.70	-1.4	30,253	0.00%
2021/11/24	34.5	75.62	18	76.22	76.40	16.5	28,302	0.06%
2021/11/23	9	70.32	5.4	69.88	69.50	3.6	27,223	0.01%
2021/11/22	33.4	70.47	72.3	70.53	71.20	-38.9	27,501	-0.14%
2021/11/19	27	67.63	11	68.43	67.30	16	27,702	0.06%
2021/11/18	11	68.55	4	68.05	67.70	7	27,758	0.03%
2021/11/17	7	68.13	32	67.63	68.90	-25	27,904	-0.09%
2021/11/16	46	69.11	64	69.83	68.20	-18	27,849	-0.06%
2021/11/15	5	67.64	7	67.84	67.40	-2	27,355	-0.01%
2021/11/12	31.2	67.60	10	67.00	66.80	21.2	27,411	0.08%
2021/11/11	13	68.87	11	69.18	68.60	2	27,191	0.01%
2021/11/10	32	69.18	56	69.75	69.60	-24	27,049	-0.09%
2021/11/09	31	69.05	21	68.64	68.30	10	26,377	0.04%
2021/11/08	22	66.82	5	67.12	66.60	17	25,834	0.07%
2021/11/05	6.1	67.23	20	68.12	66.30	-13.9	25,599	-0.05%
2021/11/04	1	65.00	3	64.33	64.70	-2	25,211	-0.01%
2021/11/03	7	64.03	12	64.14	64.10	-5	25,388	-0.02%
2021/11/02	21.2	66.45	14	66.14	65.50	7.2	25,396	0.03%
2021/11/01	32.4	67.57	20	67.15	68.00	12.4	25,138	0.05%
2021/10/29	27	63.88	32.2	64.46	64.20	-5.2	24,825	-0.02%
2021/10/28	13	62.61	13	62.98	61.60	0	24,286	0.00%
2021/10/27	2	61.85	5	61.92	62.10	-3	24,335	-0.01%
2021/10/26	15	62.02	11	61.67	61.20	4	24,811	0.02%
2021/10/25	21	61.01	3.1	61.17	61.60	17.9	25,087	0.07%
2021/10/22	7.1	61.70	17	62.01	62.00	-9.9	25,756	-0.04%
2021/10/21	21	61.48	42	60.66	60.50	-21	26,940	-0.08%
2021/10/20	7	59.01	5	58.62	58.30	2	27,151	0.01%
2021/10/19	11	57.08	7	58.01	57.10	4	27,572	0.01%
2021/10/18	33	56.79	21	57.09	56.80	12	28,329	0.04%
2021/10/15	4	57.83	17	58.16	58.80	-13	28,865	-0.05%
2021/10/14	3	55.00	0	0.00	55.10	3	29,007	0.01%
2021/10/13	16	55.86	2	56.50	54.90	14	29,386	0.05%
2021/10/12	12	57.94	1	57.70	57.70	11	29,393	0.04%
2021/10/08	1	61.40	0	0.00	61.30	1	29,452	0.00%
2021/10/07	9	61.40	8	61.95	62.10	1	29,875	0.00%
2021/10/06	7	60.09	2	58.50	58.50	5	31,380	0.02%
2021/10/05	2	58.25	5	57.12	60.40	-3	32,249	-0.01%
2021/10/04	3	61.23	0	0.00	58.20	3	32,428	0.01%
2021/10/01	1	60.50	3	60.77	60.50	-2	33,205	-0.01%
2021/09/30	9	63.44	1	63.30	63.60	8	34,625	0.02%
2021/09/29	9	64.04	23	64.02	63.20	-14	34,630	-0.04%
2021/09/28	6	68.05	2	67.05	67.10	4	34,636	0.01%
2021/09/27	5	68.54	6	69.23	68.10	-1	34,805	0.00%
2021/09/24	4	69.48	6	69.70	69.00	-2	35,209	-0.01%
2021/09/23	7	70.63	6	69.73	69.60	1	35,387	0.00%
2021/09/22	3	69.37	3	69.23	69.30	0	35,842	0.00%
2021/09/17	2	68.25	10	67.70	69.40	-8	36,073	-0.02%
2021/09/16	11	68.71	4	68.88	69.00	7	36,748	0.02%
2021/09/15	2.9	67.23	5	67.60	67.10	-2.1	37,667	-0.01%
2021/09/14	7	68.21	2	68.15	68.10	5	39,322	0.01%
2021/09/13	11	68.87	21	69.43	68.30	-10	40,604	-0.02%
2021/09/10	4	67.43	19	68.65	69.30	-15	41,229	-0.04%
2021/09/09	17	66.82	11	67.00	67.00	6	43,160	0.01%
2021/09/08	12	66.27	3	65.00	65.00	9	43,523	0.02%
2021/09/07	18	68.56	8	69.50	68.60	10	43,238	0.02%
2021/09/06	4	71.30	13	70.94	70.60	-9	42,950	-0.02%
2021/09/03	7	70.34	28	70.80	72.00	-21	42,853	-0.05%
2021/09/02	36	72.02	19	72.47	68.80	17	43,072	0.04%
2021/09/01	13	70.09	20	70.21	70.70	-7	42,978	-0.02%
2021/08/31	22	70.00	21	70.18	70.40	1	43,744	0.00%
2021/08/30	9	69.53	7	69.96	69.60	2	43,580	0.00%
2021/08/27	22	69.84	11	69.09	68.70	11	43,718	0.03%
2021/08/26	18	69.79	7	69.94	70.20	11	43,464	0.03%
2021/08/25	20	68.16	22.4	68.42	68.70	-2.4	42,798	-0.01%
2021/08/24	6	65.67	7	65.21	64.60	-1	41,825	0.00%
2021/08/23	7	63.40	8	64.70	64.90	-1	41,991	0.00%
2021/08/20	6	61.93	5	62.54	62.00	1	42,002	0.00%
2021/08/19	9.6	61.16	22	61.35	60.00	-12.4	42,029	-0.03%
2021/08/18	12	59.86	27	58.29	60.30	-15	42,809	-0.04%
2021/08/17	13	57.52	14	59.14	56.00	-1	42,930	0.00%
2021/08/16	14	59.12	13	60.05	59.20	1	42,830	0.00%
2021/08/13	12.2	61.11	12	62.09	59.80	0.2	42,736	0.00%
2021/08/12	2	62.40	4	62.40	63.00	-2	42,761	0.00%
2021/08/11	12	62.49	9	62.91	63.00	3	42,854	0.01%
2021/08/10	10	64.11	4	63.43	62.70	6	42,903	0.01%
2021/08/09	13	67.31	6	66.05	65.50	7	43,104	0.02%
2021/08/06	19	69.68	9	69.64	69.30	10	43,250	0.02%
2021/08/05	9	71.16	43	71.78	71.60	-34	43,441	-0.08%
2021/08/04	23	70.53	8	71.26	69.70	15	43,842	0.03%
2021/08/03	5	69.22	3	69.07	69.00	2	43,935	0.00%
2021/08/02	3	70.30	2	68.65	68.70	1	44,212	0.00%
2021/07/30	21	71.33	41.4	71.75	69.80	-20.4	44,358	-0.05%
2021/07/29	14	68.96	17	68.93	71.80	-3	44,148	-0.01%
2021/07/28	20.2	66.96	11	67.22	67.60	9.2	44,340	0.02%
2021/07/27	54.2	72.70	47	73.63	71.70	7.2	44,608	0.02%
2021/07/26	17.2	70.81	87	71.06	71.20	-69.8	43,726	-0.16%
2021/07/23	7.1	69.52	42	70.34	67.90	-34.9	43,313	-0.08%
2021/07/22	13	69.59	33	70.39	69.30	-20	43,250	-0.05%
2021/07/21	36	67.90	37	66.91	66.40	-1	43,084	0.00%
2021/07/20	5	66.44	14	66.25	65.10	-9	44,059	-0.02%
2021/07/19	6	66.88	7	66.77	67.10	-1	45,994	0.00%
2021/07/16	11	65.17	10	65.53	65.10	1	47,289	0.00%
2021/07/15	8.3	65.61	2.4	65.39	65.50	5.9	50,274	0.01%
2021/07/14	36	67.72	20.2	67.34	66.50	15.8	51,027	0.03%
2021/07/13	77.2	68.81	132	69.06	67.10	-54.8	50,995	-0.11%	大賣/
2021/07/12	21	66.33	33	66.52	67.70	-12	49,305	-0.02%
2021/07/09	17	64.24	6	64.10	63.90	11	48,631	0.02%
2021/07/08	42	65.28	24	64.30	64.20	18	49,415	0.04%
2021/07/07	20	65.00	106	63.84	65.70	-86	49,823	-0.17%	大賣/
2021/07/06	23	60.74	3	60.67	60.70	20	49,067	0.04%
2021/07/05	18	62.33	21	62.03	62.00	-3	50,883	-0.01%
2021/07/02	8	59.75	7	60.67	61.30	1	51,926	0.00%
2021/07/01	13.1	59.74	7	59.40	58.80	6.1	52,148	0.01%
2021/06/30	12	62.39	8	61.94	61.10	4	51,772	0.01%
2021/06/29	41	62.93	16	62.95	62.00	25	51,477	0.05%
2021/06/28	18.2	61.08	14	61.21	61.00	4.2	50,641	0.01%
2021/06/25	16.1	62.34	13	61.02	60.90	3.1	50,287	0.01%
2021/06/24	28	63.24	37	63.35	62.80	-9	49,465	-0.02%
2021/06/23	16.2	61.94	59	62.15	64.50	-42.8	48,366	-0.09%
2021/06/22	28	60.79	27	60.69	59.60	1	46,598	0.00%
2021/06/21	38	58.31	36	58.48	59.20	2	45,198	0.00%
2021/06/18	27	59.17	35	58.94	58.00	-8	44,400	-0.02%
2021/06/17	5	55.30	16	55.68	56.50	-11	42,212	-0.03%
2021/06/16	5	54.04	2	53.20	53.20	3	41,615	0.01%
2021/06/15	7	54.14	3	54.47	54.50	4	41,494	0.01%
2021/06/11	20	54.30	19	53.87	53.70	1	41,405	0.00%
2021/06/10	18	55.28	21	55.31	55.10	-3	41,386	-0.01%
2021/06/09	53	55.26	105	54.63	54.50	-52	40,538	-0.13%	大賣/
2021/06/08	86	53.72	28	54.03	53.40	58	39,603	0.15%
2021/06/07	10	51.61	6	51.87	52.30	4	38,610	0.01%
2021/06/04	46	52.42	29	52.24	51.50	17	38,533	0.04%
2021/06/03	11	51.75	24.2	52.21	52.70	-13.2	38,248	-0.03%
2021/06/02	17	51.25	8	51.50	50.70	9	37,984	0.02%
2021/06/01	10	51.98	5	51.60	51.60	5	37,889	0.01%
2021/05/28	9	51.17	10	51.18	50.80	-1	37,541	0.00%
2021/05/27	17	49.97	14	50.04	50.00	3	37,595	0.01%
2021/05/26	17	50.79	12	50.91	49.65	5	38,069	0.01%
2021/05/25	11	47.60	22	48.99	49.35	-11	37,991	-0.03%
2021/05/24	6	43.83	11	44.81	44.90	-5	37,818	-0.01%
2021/05/21	2	44.00	21	44.05	44.10	-19	37,958	-0.05%
2021/05/20	26	43.17	5	43.16	42.90	21	38,330	0.05%
2021/05/19	11	44.25	16	44.89	45.55	-5	38,318	-0.01%
2021/05/18	7	43.80	10	43.95	45.15	-3	38,251	-0.01%
2021/05/17	12.2	42.76	13	42.37	41.35	-0.9	38,136	0.00%
2021/05/14	8	46.81	1	47.80	44.45	7	37,652	0.02%
2021/05/13	14	45.48	22	45.62	46.10	-8	37,223	-0.02%
2021/05/12	28	46.17	29	46.46	45.20	-1	36,716	0.00%
2021/05/11	14	48.25	8	48.91	48.10	6	35,969	0.02%
2021/05/10	32	52.60	2	51.50	51.50	30	35,516	0.08%
2021/05/07	7	53.21	18	54.05	54.70	-11	35,156	-0.03%
2021/05/06	16	53.12	21	52.60	51.20	-5	34,824	-0.01%
2021/05/05	30	52.84	7	52.66	51.80	23	34,990	0.07%
2021/05/04	28	53.59	31	54.30	55.20	-3	34,372	-0.01%
2021/05/03	21	57.27	21	56.88	54.90	0	33,362	0.00%
2021/04/29	15	57.44	30	57.96	58.00	-15	32,885	-0.05%
2021/04/28	40	57.13	27.3	57.53	56.90	12.7	32,626	0.04%
2021/04/27	37	56.78	22	56.85	56.10	15	32,409	0.05%
2021/04/26	28	59.54	25	59.84	58.80	3	31,778	0.01%
2021/04/23	53	57.28	60	57.61	58.30	-7	30,344	-0.02%
2021/04/22	40	55.43	29	55.52	53.00	11	29,151	0.04%
2021/04/21	60	56.48	85	57.14	56.40	-25	27,746	-0.09%
2021/04/20	10	50.87	38	51.58	52.90	-28	24,892	-0.11%
2021/04/19	26	47.53	26	47.84	48.15	0	23,884	0.00%
2021/04/16	8	46.28	5	46.52	46.15	3	23,470	0.01%
2021/04/15	11	46.19	7	46.20	46.50	4	23,342	0.02%
2021/04/14	20	47.53	27	47.50	46.55	-7	23,124	-0.03%
2021/04/13	43	50.01	101	50.88	48.20	-58	22,165	-0.26%	大賣/
2021/04/12	114	49.65	20	49.68	48.60	94	20,842	0.45%	大買/
2021/04/09	50	48.83	27	49.32	48.55	23	20,153	0.11%
2021/04/08	31	47.11	107	47.29	48.00	-76	18,280	-0.42%	大賣/
2021/04/07	5	43.45	35	43.40	43.65	-30	17,193	-0.17%
2021/04/06	35	41.94	14	41.91	42.45	21	17,560	0.12%
2021/04/01	9	41.68	2	41.80	41.75	7	17,712	0.04%
2021/03/31	15	41.66	13	42.13	42.20	2	17,669	0.01%
2021/03/30	5	41.80	0	0.00	41.25	5	17,764	0.03%
2021/03/29	16	41.41	3	41.45	41.60	13	18,033	0.07%
2021/03/26	1	40.95	0	0.00	41.15	1	18,784	0.01%
2021/03/25	5	41.06	2	41.05	41.05	3	18,873	0.02%
2021/03/23	0	0.00	21	41.57	41.15	-21	19,321	-0.11%
2021/03/22	1	42.20	0	0.00	41.60	1	19,501	0.01%
2021/03/19	4	41.58	2	41.60	41.55	2	19,841	0.01%
2021/03/18	8	42.21	2	43.03	42.20	6	20,037	0.03%
2021/03/17	12	43.18	6	44.00	43.00	6	20,750	0.03%
2021/03/16	12	42.00	19	42.48	43.30	-7	21,165	-0.03%
2021/03/15	6	41.42	0	0.00	41.55	6	23,087	0.03%
2021/03/12	3	41.00	1	41.50	41.25	2	24,180	0.01%
2021/03/11	2	40.70	0	0.00	41.15	2	25,079	0.01%
2021/03/10	14	40.45	15	40.72	40.30	-1	27,227	0.00%
2021/03/09	17	40.56	11.3	40.96	40.80	5.7	28,202	0.02%
2021/03/08	11	41.95	26	42.02	41.60	-15	28,620	-0.05%
2021/03/05	9	40.98	7	41.08	40.85	2	29,173	0.01%
2021/03/04	2	41.98	0	0.00	42.00	2	29,757	0.01%
2021/03/03	15	42.26	7	43.42	42.45	8	29,771	0.03%
2021/03/02	16	44.04	41	43.96	43.20	-25	29,757	-0.08%
2021/02/26	22	45.61	13	45.32	44.80	9	29,441	0.03%
2021/02/25	15	45.71	26	45.21	46.50	-11	28,947	-0.04%
2021/02/24	8	43.80	17	43.87	42.90	-9	28,334	-0.03%
2021/02/23	10	43.68	3	43.68	43.40	7	28,170	0.02%
2021/02/22	21	43.73	17	43.81	43.50	4	27,996	0.01%
2021/02/19	20	42.90	6	42.98	43.25	14	27,507	0.05%
2021/02/18	9	41.86	17	42.15	42.45	-8	27,405	-0.03%
2021/02/17	6	40.96	9	41.04	40.90	-3	27,170	-0.01%
2021/02/05	1	38.75	0	0.00	38.65	1	26,937	0.00%
2021/02/04	0	0.00	10	38.95	38.95	-10	26,891	-0.04%
2021/02/03	0	0.00	1	40.20	39.40	-1	26,883	0.00%
2021/02/01	1	39.00	0	0.00	39.00	1	26,794	0.00%
2021/01/29	3	40.18	1	41.00	40.00	2	26,700	0.01%
2021/01/28	4	40.94	3	41.02	41.00	1	26,567	0.00%
2021/01/27	6	41.76	15	41.62	41.45	-9	26,466	-0.03%
2021/01/26	1	39.90	1	40.00	40.20	0	25,920	0.00%
2021/01/25	11	40.34	6	40.20	40.40	5	25,874	0.02%
2021/01/22	10	40.20	12	40.16	40.45	-2	25,767	-0.01%
2021/01/21	6	39.32	16	39.75	38.35	-10	25,526	-0.04%
2021/01/20	14	41.05	0	0.00	39.20	14	25,271	0.06%
2021/01/19	5	43.19	2	43.05	42.95	3	24,844	0.01%
2021/01/18	8	43.54	12	43.15	43.45	-4	24,675	-0.02%
2021/01/15	37	44.30	78	44.24	43.85	-41	24,390	-0.17%
2021/01/14	7	43.78	6	43.60	43.35	1	23,214	0.00%
2021/01/13	13	43.24	12	42.95	43.20	1	22,781	0.00%
2021/01/11	0	0.00	5	42.76	42.95	-5	22,159	-0.02%
2021/01/08	0	0.00	10	41.55	42.00	-10	22,102	-0.05%
2021/01/07	13	42.35	1	42.80	42.00	12	22,321	0.05%
2021/01/06	6	42.04	0	0.00	41.55	6	22,178	0.03%
2021/01/05	2	41.55	8	41.77	42.25	-6	21,936	-0.03%
2021/01/04	2	42.05	0.1	42.10	41.80	1.9	21,825	0.01%
2020/12/31	3	42.98	2	43.05	42.80	1	21,588	0.00%
2020/12/30	27	43.81	25	44.07	43.65	2	21,398	0.01%
2020/12/29	57.1	43.77	46	44.19	43.90	11.1	21,047	0.05%
2020/12/28	16	42.26	11	41.68	42.65	5	20,134	0.02%
2020/12/25	3	42.03	8	42.31	41.70	-5	19,751	-0.03%
2020/12/24	14	42.41	2	42.35	42.20	12	19,574	0.06%
2020/12/23	4	42.61	31	42.56	42.60	-27	19,383	-0.14%
2020/12/22	46	42.92	24	43.07	41.80	22	19,094	0.12%
2020/12/21	4	41.10	8	41.01	41.50	-4	18,269	-0.02%
2020/12/18	5	41.02	1	41.00	41.10	4	18,105	0.02%
2020/12/17	20	41.32	4	41.10	41.10	16	17,956	0.09%
2020/12/16	15	42.64	3	43.00	42.50	12	17,643	0.07%
2020/12/15	20	42.70	1	44.05	41.60	19	17,424	0.11%
2020/12/14	83	43.85	93	43.61	43.40	-10	17,103	-0.06%
2020/12/11	29	43.81	43	43.47	44.25	-14	16,861	-0.08%
2020/12/10	88	45.06	112	44.86	44.05	-24	15,993	-0.15%	大賣/
2020/12/09	142	47.60	66	47.82	45.70	76	15,207	0.50%	大買/
2020/12/08	16	44.38	46	45.19	45.70	-30	13,020	-0.23%
2020/12/07	14	43.83	26	43.36	43.05	-12	11,934	-0.10%
2020/12/04	37	43.09	33	43.35	44.30	4	11,044	0.04%
2020/12/03	16	42.04	30	41.69	42.55	-14	8,896	-0.16%
2020/12/02	35	38.93	90	38.91	38.70	-55	8,094	-0.68%
2020/12/01	50	38.91	66	39.21	38.70	-16	7,662	-0.21%
2020/11/30	7	38.28	15	38.37	37.75	-8	7,067	-0.11%
2020/11/27	1	36.20	4	36.23	36.20	-3	6,504	-0.05%
2020/11/26	7	36.10	7	36.27	36.25	0	6,560	0.00%
2020/11/25	3	35.10	18	35.03	35.25	-15	6,471	-0.23%
2020/11/24	25	36.24	5	35.98	35.40	20	6,440	0.31%
2020/11/23	4	35.48	10	35.72	35.95	-6	6,216	-0.10%
2020/11/20	4	34.23	0	0.00	34.35	4	5,793	0.07%
2020/11/19	5	33.88	0	0.00	33.85	5	5,733	0.09%
2020/11/18	0	0.00	5	33.30	33.40	-5	5,645	-0.09%
2020/11/17	5	33.44	2	34.03	33.50	3	5,675	0.05%
2020/11/16	0	0.00	9	33.08	33.15	-9	5,760	-0.16%
2020/11/13	2	32.80	1	32.80	32.80	1	5,827	0.02%
2020/11/06	8	32.55	0	0.00	32.40	8	6,308	0.13%
2020/11/05	2	32.90	0	0.00	32.70	2	6,374	0.03%
2020/11/03	7	32.79	0	0.00	32.90	7	6,647	0.11%
2020/11/02	1	32.60	0	0.00	32.50	1	6,846	0.01%
2020/10/29	2	32.35	0	0.00	32.35	2	7,069	0.03%
2020/10/28	7	33.26	0	0.00	32.85	7	7,182	0.10%
2020/10/27	2	33.40	0	0.00	33.40	2	7,980	0.03%
2020/10/23	0	0.00	1	33.90	33.90	-1	8,170	-0.01%
2020/10/22	1	34.30	10	34.80	34.20	-9	8,650	-0.10%
2020/10/19	1	34.75	2	34.58	34.50	-1	8,956	-0.01%
2020/10/16	12	34.90	7	35.10	34.50	5	8,991	0.06%
2020/10/15	30	35.71	27.5	35.55	35.60	2.5	8,927	0.03%
2020/10/12	1	33.85	1	33.60	33.50	0	8,986	0.00%
2020/10/08	0.1	34.20	0	0.00	34.20	0.1	9,028	0.00%
2020/10/07	0.1	34.40	0	0.00	34.40	0.1	9,079	0.00%
2020/10/05	1	34.20	1	34.10	34.10	0	9,303	0.00%
2020/09/30	0.1	34.15	0	0.00	34.15	0.1	9,459	0.00%
2020/09/28	3	34.13	5	33.94	33.90	-2	9,959	-0.02%
2020/09/25	5	33.60	10	33.61	33.25	-5	10,610	-0.05%
2020/09/22	0	0.00	6	34.42	34.55	-6	11,169	-0.05%
2020/09/21	3	35.43	12	35.50	34.90	-9	11,158	-0.08%
2020/09/18	3	35.87	7	35.84	35.75	-4	11,133	-0.04%
2020/09/17	13	36.06	3	35.87	36.10	10	11,111	0.09%
2020/09/16	3	35.53	9	35.71	35.45	-6	10,976	-0.05%
2020/09/14	2	35.25	1	35.20	35.10	1	11,011	0.01%
2020/09/11	2	35.53	2	35.28	35.05	0	11,033	0.00%
2020/09/10	8	36.05	10	35.78	35.45	-2	11,042	-0.02%
2020/09/09	2.2	35.04	3	35.23	35.90	-0.8	11,088	-0.01%
2020/09/08	12	35.22	2	35.20	35.25	10	11,062	0.09%
2020/09/07	28	37.00	22	35.70	35.50	6	11,222	0.05%
2020/09/04	3	35.35	6	35.23	36.00	-3	10,950	-0.03%
2020/09/03	9	35.66	4.7	35.35	35.35	4.3	10,853	0.04%
2020/09/02	21	35.10	14	35.35	35.60	7	10,878	0.06%
2020/09/01	16	34.91	4	35.03	34.85	12	11,131	0.11%
2020/08/31	3	34.63	6	34.90	34.80	-3	10,967	-0.03%
2020/08/28	2	34.30	0	0.00	34.40	2	10,840	0.02%
2020/08/27	7	34.93	8	34.20	35.15	-1	10,857	-0.01%
2020/08/21	5	33.60	1	33.70	33.65	4	11,014	0.04%
2020/08/20	1	33.35	0	0.00	33.00	1	11,012	0.01%
2020/08/19	0	0.00	19	36.06	35.65	-19	10,851	-0.18%
2020/08/18	11	36.95	5	36.90	36.45	6	10,844	0.06%
2020/08/17	0	0.00	3	37.00	36.85	-3	10,705	-0.03%
2020/08/14	0	0.00	1	35.30	35.40	-1	10,541	-0.01%
2020/08/13	2	35.20	0	0.00	35.20	2	10,583	0.02%
2020/08/12	6	35.37	0	0.00	35.55	6	10,578	0.06%
2020/08/11	3	35.40	0	0.00	35.40	3	10,619	0.03%
2020/08/07	7	36.32	2	36.45	35.75	5	10,730	0.05%
2020/08/06	16	37.15	26	37.33	37.45	-10	10,749	-0.09%
2020/08/05	41	37.27	6	37.16	36.90	35	10,688	0.33%
2020/08/04	1	37.05	11	37.16	37.10	-10	10,597	-0.09%
2020/08/03	7	36.85	8	36.74	36.85	-1	10,564	-0.01%
2020/07/31	34	37.34	34	37.38	37.15	0	10,441	0.00%
2020/07/30	4	35.85	7	35.94	36.35	-3	9,654	-0.03%
2020/07/29	2	35.60	3	35.73	35.50	-1	9,631	-0.01%
2020/07/28	17	36.15	8	36.13	35.65	9	9,736	0.09%
2020/07/27	3	35.12	85	34.81	35.25	-82	9,497	-0.86%
2020/07/24	5	35.00	0	0.00	34.25	5	9,370	0.05%
2020/07/23	2	34.95	2	35.23	34.85	0	9,367	0.00%
2020/07/22	2	35.15	7	35.29	35.05	-5	9,487	-0.05%
2020/07/21	5	35.00	1	35.15	34.85	4	9,454	0.04%
2020/07/20	0	0.00	5	34.35	34.50	-5	9,423	-0.05%
2020/07/17	7	35.28	5	35.48	34.85	2	9,443	0.02%
2020/07/16	13	35.16	12	35.08	35.60	1	9,483	0.01%
2020/07/15	0	0.00	6	33.93	34.20	-6	9,227	-0.07%
2020/07/14	1	33.55	6	33.79	33.50	-5	9,231	-0.05%
2020/07/13	12	34.15	13	34.35	34.30	-1	9,247	-0.01%
2020/07/10	4	35.81	3	35.92	35.55	1	9,270	0.01%
2020/07/09	2	37.13	5	37.02	36.70	-3	9,162	-0.03%
2020/07/08	8	37.14	12	37.23	37.20	-4	9,011	-0.04%
2020/07/07	8	37.08	19	37.15	37.00	-11	8,909	-0.12%
2020/07/06	14	38.60	28	38.58	38.55	-14	8,697	-0.16%
2020/07/03	3	35.53	48	35.15	36.45	-45	8,188	-0.55%
2020/07/02	16	34.10	4	34.25	34.20	12	7,697	0.16%
2020/07/01	0	0.00	33	33.99	33.80	-33	7,699	-0.43%
2020/06/30	7	33.46	5	33.55	33.40	2	7,723	0.03%
2020/06/29	5	33.40	1	33.15	33.00	4	7,759	0.05%
2020/06/23	30	33.55	0	0.00	33.55	30	7,879	0.38%
2020/06/22	0	0.00	1	33.55	33.50	-1	7,964	-0.01%
2020/06/19	1	34.10	0	0.00	33.60	1	8,082	0.01%
2020/06/18	0	0.00	1	33.45	33.50	-1	8,038	-0.01%
2020/06/17	2	33.55	0	0.00	33.75	2	8,047	0.02%
2020/06/16	13	33.90	8	34.06	33.95	5	8,149	0.06%
2020/06/15	8	33.56	6	33.90	33.30	2	8,200	0.02%
2020/06/12	9	33.87	9	33.86	34.15	0	8,265	0.00%
2020/06/11	3	33.27	6	33.08	32.75	-3	8,149	-0.04%
2020/06/10	7	33.91	1	34.00	33.70	6	8,183	0.07%
2020/06/09	5	34.20	2	34.38	33.90	3	8,370	0.04%
2020/06/08	9	35.01	249	34.88	34.85	-240	8,405	-2.86%	大賣/鉅額交易
2020/06/05	0	0.00	2	34.00	33.90	-2	8,023	-0.02%
2020/06/04	7	34.06	9	33.75	33.60	-2	8,147	-0.02%
2020/06/03	1	34.15	1	34.15	34.15	0	8,189	0.00%
2020/06/02	12	34.53	31	34.47	34.55	-19	8,115	-0.23%
2020/06/01	0	0.00	1	33.65	33.60	-1	7,927	-0.01%
2020/05/28	8	33.55	1	33.25	33.10	7	8,140	0.09%
2020/05/27	6	33.49	5	33.36	33.20	1	8,364	0.01%
2020/05/26	5	34.00	0	0.00	33.50	5	8,744	0.06%
2020/05/25	16	32.77	35	33.34	33.70	-19	8,973	-0.21%
2020/05/22	10	33.15	8	33.39	32.60	2	8,967	0.02%
2020/05/21	2	33.75	7	33.75	33.65	-5	8,967	-0.06%
2020/05/20	5	33.30	7.1	33.42	33.55	-2.1	9,054	-0.02%
2020/05/19	5	32.90	1.1	32.88	33.20	3.9	9,104	0.04%
2020/05/18	0	0.00	60	32.75	32.40	-60	9,309	-0.64%
2020/05/15	108	33.83	0	0.00	33.45	108	9,366	1.15%	大買/鉅額交易
2020/05/14	109	34.11	39	33.84	33.70	70	9,582	0.73%	大買/
2020/05/13	69	34.10	27	34.09	34.40	42	9,598	0.44%
2020/05/12	29	33.51	11	33.70	33.40	18	9,448	0.19%
2020/05/11	9	32.94	2	33.05	33.05	7	9,464	0.07%
2020/05/08	5	33.35	14	33.11	32.70	-9	9,395	-0.10%
2020/05/07	20	32.70	87	32.92	32.70	-67	9,277	-0.72%
2020/05/06	6	32.73	0	0.00	32.35	6	9,233	0.06%
2020/05/05	0	0.00	50	33.00	32.55	-50	9,207	-0.54%
2020/05/04	105	32.20	2	32.55	32.85	103	9,141	1.13%	大買/鉅額交易
2020/04/30	87	32.16	31	32.07	32.70	56	8,989	0.62%
2020/04/29	0	0.00	1	31.05	30.90	-1	8,825	-0.01%
2020/04/28	62	30.94	12	30.98	30.95	50	8,819	0.57%
2020/04/27	15	30.53	32	30.30	30.70	-17	8,850	-0.19%
2020/04/24	10	29.40	4	29.45	29.40	6	8,714	0.07%
2020/04/23	4	29.30	5	29.30	29.30	-1	8,710	-0.01%
2020/04/22	5	28.95	8	28.60	29.05	-3	8,702	-0.03%
2020/04/21	42	29.53	15	29.90	28.75	27	8,808	0.31%
2020/04/17	2	28.93	16	29.12	28.80	-14	8,765	-0.16%
2020/04/16	5	29.10	9	29.03	29.10	-4	8,703	-0.05%
2020/04/15	11	28.99	10	28.98	29.05	1	8,664	0.01%
2020/04/14	19	28.63	0	0.00	28.65	19	8,655	0.22%
2020/04/13	4	28.05	0	0.00	28.00	4	8,677	0.05%
2020/04/10	4	28.15	5	28.15	28.30	-1	8,761	-0.01%
2020/04/09	4	29.20	0	0.00	28.45	4	9,015	0.04%
2020/04/07	0	0.00	2	27.40	27.30	-2	8,905	-0.02%
2020/04/01	1	26.25	3	26.03	26.15	-2	9,526	-0.02%
2020/03/27	2	26.55	4	26.20	25.60	-2	9,646	-0.02%
2020/03/26	5	25.78	1	25.65	26.05	4	9,570	0.04%
2020/03/25	9	26.01	3	25.32	26.00	6	9,519	0.06%
2020/03/24	21	23.89	4	24.06	23.90	17	9,452	0.18%
2020/03/23	0	0.00	23	22.93	22.60	-23	9,873	-0.23%
2020/03/20	45	24.38	1	23.50	24.30	44	10,014	0.44%
2020/03/19	15	22.82	1	24.10	22.55	14	10,038	0.14%
2020/03/18	3	25.87	3	25.92	25.05	0	10,011	0.00%
2020/03/17	0	0.00	17	25.90	25.05	-17	10,270	-0.17%
2020/03/16	3	27.97	4	26.65	26.45	-1	10,196	-0.01%
2020/03/13	1	27.90	159	27.20	27.90	-158	10,206	-1.55%	大賣/鉅額交易
2020/03/10	1	33.05	7	32.79	33.05	-6	10,412	-0.06%
2020/03/09	6	34.00	2	33.50	33.00	4	10,701	0.04%
2020/03/06	7	34.79	0	0.00	34.75	7	10,583	0.07%
2020/03/05	6	35.36	0	0.00	35.20	6	10,574	0.06%
2020/03/04	3	34.93	0	0.00	34.85	3	10,516	0.03%
2020/03/03	6	35.88	5	35.42	35.15	1	10,472	0.01%
2020/03/02	3	35.02	4	35.28	35.50	-1	10,424	-0.01%
2020/02/27	18	36.10	12	36.03	34.15	6	10,167	0.06%
2020/02/26	0	0.00	30	35.81	36.00	-30	9,735	-0.31%
2020/02/25	14	35.11	5	34.40	35.15	9	9,448	0.10%
2020/02/24	1	35.05	1	35.00	35.00	0	9,393	0.00%
2020/02/21	8	34.99	0	0.00	35.40	8	9,348	0.09%
2020/02/19	4	35.48	15	35.44	35.30	-11	9,113	-0.12%
2020/02/18	1	34.60	2	34.75	34.65	-1	8,882	-0.01%
2020/02/17	4	35.45	26	34.78	34.65	-22	8,773	-0.25%
2020/02/14	23	34.02	3	34.25	34.00	20	8,475	0.24%
2020/02/13	4	33.55	3	33.65	33.50	1	8,308	0.01%
2020/02/12	2	33.80	5	33.77	33.60	-3	8,348	-0.04%
2020/02/11	0	0.00	20	32.00	32.20	-20	8,274	-0.24%
2020/02/07	1	31.85	31	32.05	31.85	-30	8,493	-0.35%
2020/02/06	3	32.50	1	32.35	32.40	2	8,669	0.02%
2020/02/05	2	32.30	8	32.21	31.80	-6	8,800	-0.07%
2020/02/04	4	31.64	1	31.85	32.10	3	8,800	0.03%
2020/02/03	3	30.92	9	31.01	31.20	-6	8,871	-0.07%
2020/01/31	3	32.12	2	32.45	32.50	1	8,827	0.01%
2020/01/30	6	32.29	2	32.65	32.25	4	9,107	0.04%
2020/01/20	3	35.83	1	35.80	35.80	2	9,084	0.02%
2020/01/17	1	35.60	3	35.60	35.45	-2	9,265	-0.02%
2020/01/16	9	35.56	1	35.75	35.45	8	9,526	0.08%
2020/01/15	2	35.85	2	35.75	35.55	0	9,835	0.00%
2020/01/14	3	35.22	2	35.20	35.40	1	9,947	0.01%
2020/01/13	1	34.70	8	35.03	35.15	-7	10,704	-0.07%
2020/01/10	6	34.52	20	34.05	34.15	-14	11,060	-0.13%
2020/01/09	3	34.50	11	34.38	34.30	-8	11,048	-0.07%
2020/01/08	0	0.00	1	34.05	34.00	-1	11,063	-0.01%
2020/01/07	1	35.00	1	34.80	34.80	0	11,090	0.00%
2020/01/06	3	35.20	3	35.50	35.20	0	11,228	0.00%
2020/01/03	17	37.06	6	37.10	36.25	11	11,149	0.10%
2020/01/02	7	36.94	10	37.00	36.90	-3	10,906	-0.03%
2019/12/31	5	36.53	0	0.00	36.35	5	10,825	0.05%
2019/12/30	20	37.37	15	37.31	37.10	5	10,750	0.05%
2019/12/27	65	37.09	13	36.98	37.30	52	10,473	0.50%
2019/12/26	13	36.08	0	0.00	35.80	13	10,121	0.13%
2019/12/25	9	36.49	6	36.42	36.10	3	10,177	0.03%
2019/12/24	1	35.70	4	35.76	35.80	-3	10,039	-0.03%
2019/12/20	1	36.05	2	36.05	35.90	-1	10,247	-0.01%
2019/12/19	1	35.90	2	35.80	35.90	-1	10,473	-0.01%
2019/12/18	8	36.73	40	36.78	36.30	-32	10,454	-0.31%
2019/12/17	22	36.41	2	36.50	36.60	20	10,055	0.20%
2019/12/16	5	36.34	3	36.28	36.05	2	10,068	0.02%
2019/12/13	0	0.00	6	35.43	35.60	-6	9,918	-0.06%
2019/12/12	11	36.42	28	36.23	35.50	-17	9,803	-0.17%
2019/12/11	2	35.45	4	35.56	35.50	-2	9,404	-0.02%
2019/12/10	0	0.00	5	35.72	35.75	-5	9,363	-0.05%
2019/12/09	10	35.28	1	35.40	35.30	9	9,240	0.10%
2019/12/06	7	35.35	4	35.48	35.55	3	9,233	0.03%
2019/12/05	19	35.36	53	35.51	35.25	-34	9,090	-0.37%
2019/12/04	42	34.80	31	34.70	34.85	11	8,701	0.13%
2019/12/03	4	33.10	2	33.15	33.10	2	8,310	0.02%
2019/12/02	0	0.00	1	33.10	33.05	-1	8,328	-0.01%
2019/11/29	0	0.00	12	33.50	33.45	-12	8,386	-0.14%
2019/11/28	1	33.90	3	33.87	33.80	-2	8,410	-0.02%
2019/11/27	4	33.78	44	33.63	34.10	-40	8,529	-0.47%
2019/11/26	2	33.20	1	33.30	33.35	1	8,500	0.01%
2019/11/22	9	33.16	1	33.05	33.05	8	8,719	0.09%
2019/11/21	2	32.95	1	33.05	33.25	1	8,766	0.01%
2019/11/19	8	33.35	1	33.40	33.60	7	8,826	0.08%
2019/11/18	1	33.25	1	33.40	33.35	0	8,874	0.00%
2019/11/14	2	32.90	1	32.95	33.00	1	9,074	0.01%
2019/11/13	1	33.65	0	0.00	33.25	1	9,090	0.01%
2019/11/12	0	0.00	1	33.45	33.60	-1	9,106	-0.01%
2019/11/11	2	33.08	11	33.55	33.00	-9	9,114	-0.10%
2019/11/08	2	34.73	1	34.35	34.30	1	9,043	0.01%
2019/11/07	3	35.22	3	35.10	35.05	0	9,033	0.00%
2019/11/06	6	36.13	19	36.30	35.75	-13	9,078	-0.14%
2019/11/05	23	36.12	9	36.33	36.00	14	8,993	0.16%
2019/11/04	3	36.05	6	36.07	35.80	-3	8,863	-0.03%
2019/11/01	2	35.58	5	34.90	35.70	-3	8,740	-0.03%
2019/10/31	5	35.67	1	36.00	35.05	4	8,780	0.05%
2019/10/30	1	35.80	1	35.75	35.80	0	8,690	0.00%
2019/10/29	15	36.20	17	36.28	36.05	-2	8,683	-0.02%
2019/10/28	1	35.60	0	0.00	35.60	1	8,555	0.01%
2019/10/25	29	36.03	15	35.80	35.50	14	8,580	0.16%
2019/10/24	17	36.52	11	36.55	36.70	6	8,427	0.07%
2019/10/23	17	36.71	22	36.28	36.35	-5	8,296	-0.06%
2019/10/22	6	36.11	4	36.09	36.15	2	8,261	0.02%
2019/10/21	14	36.31	20	36.34	36.30	-6	8,106	-0.07%
2019/10/18	9	34.50	63	34.50	34.80	-54	7,458	-0.72%
2019/10/17	11	33.16	0	0.00	33.45	11	7,237	0.15%
2019/10/16	3	33.35	12	33.48	33.20	-9	7,345	-0.12%
2019/10/15	42	33.50	1	34.30	33.40	41	7,326	0.56%
2019/10/14	18	34.11	40	33.97	33.75	-22	7,233	-0.30%
2019/10/09	1	32.80	2	32.88	32.70	-1	7,081	-0.01%
2019/10/08	6	32.83	1	32.95	32.90	5	7,118	0.07%
2019/10/07	7	33.50	3	33.55	33.45	4	7,175	0.06%
2019/10/04	8	34.09	0	0.00	33.85	8	7,280	0.11%
2019/10/03	2	33.45	14	33.56	34.10	-12	7,323	-0.16%
2019/10/02	23	33.88	15	33.87	33.90	8	7,419	0.11%
2019/10/01	15	34.03	5	34.27	34.60	10	7,428	0.13%
2019/09/27	10	33.79	27	34.19	33.65	-17	7,471	-0.23%
2019/09/26	4	34.63	4	34.51	34.10	0	7,535	0.00%
2019/09/25	42	34.36	13	34.24	34.50	29	7,686	0.38%
2019/09/24	4	34.56	56	34.31	34.15	-52	7,755	-0.67%
2019/09/23	6	33.59	1	33.80	33.75	5	7,525	0.07%
2019/09/20	31	33.56	4	33.45	33.45	27	7,554	0.36%
2019/09/19	21	33.44	8	33.31	33.50	13	7,653	0.17%
2019/09/17	0	0.00	1	32.70	32.50	-1	7,640	-0.01%
2019/09/12	1	32.20	2	32.58	32.20	-1	7,842	-0.01%
2019/09/11	0	0.00	3	32.05	31.90	-3	7,914	-0.04%
2019/09/10	0	0.00	27	32.50	31.90	-27	8,037	-0.34%
2019/09/09	0	0.00	3	32.75	32.35	-3	8,377	-0.04%
2019/09/05	4	32.88	0	0.00	32.90	4	8,426	0.05%
2019/09/04	1	32.80	4	32.83	32.85	-3	8,683	-0.03%
2019/09/03	14	32.94	0	0.00	32.50	14	8,754	0.16%
2019/09/02	2	32.55	3	32.65	32.70	-1	8,710	-0.01%
2019/08/30	5	32.73	13	32.80	32.10	-8	8,713	-0.09%
2019/08/29	14	32.60	0	0.00	32.30	14	8,640	0.16%
2019/08/28	7	32.46	5	32.39	32.55	2	8,568	0.02%
2019/08/27	2	31.80	0	0.00	31.40	2	8,406	0.02%
2019/08/26	13	31.75	0	0.00	31.50	13	8,466	0.15%
2019/08/23	20	32.40	2	32.58	32.40	18	8,468	0.21%
2019/08/22	4	32.53	2	32.85	32.40	2	8,490	0.02%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/20	5	33.10	1	33.45	32.90	4	8,487	0.05%
2019/08/19	12	33.65	24	33.43	33.40	-12	8,459	-0.14%
2019/08/16	24	32.62	7	32.09	32.50	17	8,412	0.20%
2019/08/15	6	31.93	4	31.89	31.85	2	8,490	0.02%
2019/08/14	3	32.55	0	0.00	32.50	3	8,552	0.04%
2019/08/13	2	32.53	0	0.00	32.50	2	8,640	0.02%
2019/08/12	8	32.41	12	32.55	32.45	-4	8,721	-0.05%
2019/08/08	12	33.01	1	32.95	32.85	11	8,736	0.13%
2019/08/07	5	33.58	0	0.00	33.20	5	8,803	0.06%
2019/08/05	2	33.85	0	0.00	33.85	2	9,305	0.02%
2019/08/02	0	0.00	1	35.05	34.55	-1	9,570	-0.01%
2019/08/01	1	36.00	0	0.00	35.75	1	9,723	0.01%
2019/07/31	0	0.00	9	36.02	36.20	-9	9,932	-0.09%
2019/07/30	11	35.88	3	35.65	35.60	8	9,958	0.08%
2019/07/29	3	37.12	6	37.15	37.05	-3	9,899	-0.03%
2019/07/26	5	37.00	0	0.00	37.00	5	9,916	0.05%
2019/07/25	4	36.78	4	36.74	36.90	0	9,947	0.00%
2019/07/24	8	36.99	40	36.95	36.80	-32	10,024	-0.32%
2019/07/23	1	36.85	13	36.38	36.10	-12	10,242	-0.12%
2019/07/22	10	36.65	8	36.58	36.50	2	10,750	0.02%
2019/07/19	3	36.03	26	35.36	36.05	-23	11,077	-0.21%
2019/07/18	14	35.11	34	35.01	34.50	-20	11,053	-0.18%
2019/07/17	5	35.57	0	0.00	35.65	5	11,077	0.05%
2019/07/16	5	35.90	1	36.15	35.90	4	11,708	0.03%
2019/07/15	0	0.00	10	35.85	35.70	-10	11,875	-0.08%
2019/07/12	5	35.75	13	35.63	35.40	-8	12,082	-0.07%
2019/07/11	11	35.84	17	35.78	35.60	-6	12,129	-0.05%
2019/07/10	30	37.51	4	37.40	37.60	26	12,100	0.21%
2019/07/09	14	37.66	3	37.47	37.40	11	12,054	0.09%
2019/07/08	10	38.15	2	38.20	38.05	8	12,117	0.07%
2019/07/05	4	37.51	3	37.70	37.80	1	12,158	0.01%
2019/07/04	2	37.40	3	37.35	37.55	-1	12,166	-0.01%
2019/07/03	15	36.91	7	36.87	36.90	8	12,483	0.06%
2019/07/02	9	37.02	5	37.20	37.10	4	12,517	0.03%
2019/07/01	4	36.39	49	36.16	36.45	-45	12,550	-0.36%
2019/06/28	2	35.28	6	35.10	35.35	-4	12,808	-0.03%
2019/06/27	13	35.11	5	34.95	35.15	8	13,119	0.06%
2019/06/26	46	34.34	7	34.69	34.70	39	13,074	0.30%
2019/06/25	16	35.36	0	0.00	35.30	16	13,030	0.12%
2019/06/24	3	34.90	16	35.52	36.00	-13	12,960	-0.10%
2019/06/21	6	35.55	7	35.74	35.05	-1	12,923	-0.01%
2019/06/20	14	35.91	4	35.78	35.70	10	12,880	0.08%
2019/06/19	10	35.48	3	35.43	35.55	7	12,826	0.05%
2019/06/18	5	35.35	2	35.05	35.05	3	12,825	0.02%
2019/06/17	8	35.58	4	35.63	35.50	4	12,844	0.03%
2019/06/14	2	34.68	1	34.70	34.40	1	12,517	0.01%
2019/06/13	0	0.00	4	34.18	34.25	-4	12,543	-0.03%
2019/06/12	2	35.28	11	35.15	34.60	-9	12,564	-0.07%
2019/06/11	1	33.95	1	33.95	34.05	0	12,406	0.00%
2019/06/05	1	33.70	1	34.00	33.10	0	12,542	0.00%
2019/06/04	0	0.00	2	33.30	33.50	-2	12,606	-0.02%
2019/06/03	0	0.00	2	33.10	33.25	-2	12,833	-0.02%
2019/05/31	6	33.28	3	33.53	33.50	3	13,007	0.02%
2019/05/30	2	32.80	39	32.91	33.15	-37	13,059	-0.28%
2019/05/29	32	32.35	5	32.30	32.30	27	13,289	0.20%
2019/05/28	5	32.74	2	32.83	32.95	3	13,695	0.02%
2019/05/27	2	32.90	0	0.00	32.90	2	14,182	0.01%
2019/05/24	1	33.60	0	0.00	33.05	1	14,485	0.01%
2019/05/23	3	33.03	0	0.00	33.30	3	14,617	0.02%
2019/05/22	34	34.34	35	34.44	33.90	-1	14,824	-0.01%
2019/05/21	13	32.67	12	33.27	33.90	1	15,197	0.01%
2019/05/20	5	33.17	18	32.89	33.05	-13	15,278	-0.09%
2019/05/17	12	33.83	5	34.03	33.80	7	15,570	0.04%
2019/05/16	11	34.61	23	33.92	33.80	-12	15,910	-0.08%
2019/05/15	10	35.00	3	35.23	34.90	7	16,886	0.04%
2019/05/14	5	34.41	4	34.94	35.25	1	17,494	0.01%
2019/05/13	7	34.94	2	35.38	33.80	5	17,719	0.03%
2019/05/10	7	36.95	1	38.10	36.60	6	17,580	0.03%
2019/05/09	15	37.67	5	37.51	37.25	10	17,423	0.06%
2019/05/08	12	39.00	7	38.74	38.90	5	17,313	0.03%
2019/05/07	0	0.00	1	38.65	38.40	-1	17,407	-0.01%
2019/05/06	45	38.32	12	38.17	38.15	33	17,976	0.18%
2019/05/03	1	39.25	2	39.58	39.35	-1	17,943	-0.01%
2019/05/02	12	38.98	4	39.01	38.90	8	17,968	0.04%
2019/04/30	7	38.03	20	38.47	39.05	-13	18,100	-0.07%
2019/04/29	63	39.52	9	38.98	38.55	54	17,988	0.30%
2019/04/26	10	40.62	14	40.91	41.15	-4	17,730	-0.02%
2019/04/25	25	40.34	15	40.40	40.55	10	17,250	0.06%
2019/04/24	5	39.73	4	39.70	39.40	1	16,889	0.01%
2019/04/23	0	0.00	4	39.14	39.00	-4	16,911	-0.02%
2019/04/22	44	40.25	63	40.49	39.25	-19	17,008	-0.11%
2019/04/19	12	38.61	41	38.49	39.00	-29	16,563	-0.18%
2019/04/18	8	38.28	10	38.90	37.85	-2	16,598	-0.01%
2019/04/17	3	38.32	6	38.36	38.25	-3	16,622	-0.02%
2019/04/16	1	37.95	2	37.98	38.05	-1	16,677	-0.01%
2019/04/15	3	37.45	1	37.45	37.30	2	16,926	0.01%
2019/04/12	10	37.47	1	37.60	37.25	9	17,317	0.05%
2019/04/11	11	38.50	4	39.19	38.10	7	17,415	0.04%
2019/04/10	3	39.20	10	39.20	39.35	-7	17,356	-0.04%
2019/04/09	16	40.11	19	40.31	39.60	-3	17,404	-0.02%
2019/04/08	3	39.70	21	39.38	39.30	-18	17,317	-0.10%
2019/04/03	13	39.42	24	39.35	39.20	-11	17,378	-0.06%
2019/04/02	47	39.16	51	39.10	39.45	-4	17,400	-0.02%
2019/04/01	25	37.82	9	38.04	37.90	16	17,263	0.09%
2019/03/29	5	36.70	0	0.00	36.90	5	17,149	0.03%
2019/03/28	3	37.02	8	37.30	36.55	-5	17,823	-0.03%
2019/03/27	0	0.00	5	37.10	36.80	-5	18,695	-0.03%
2019/03/26	4	37.08	2	36.95	36.90	2	19,704	0.01%
2019/03/25	1	36.45	0	0.00	36.70	1	20,382	0.00%
2019/03/22	5	37.33	2	37.15	37.10	3	20,597	0.01%
2019/03/21	8	36.99	10	37.25	36.75	-2	20,876	-0.01%
2019/03/20	4	37.03	9	37.07	37.10	-5	21,208	-0.02%
2019/03/19	0	0.00	1	36.80	36.45	-1	21,697	0.00%
2019/03/18	17	36.18	2	36.38	36.25	15	22,043	0.07%
2019/03/15	1	37.10	9	36.96	36.70	-8	22,301	-0.04%
2019/03/14	12	36.64	1	36.55	36.45	11	22,583	0.05%
2019/03/13	2	37.05	2	37.05	37.10	0	23,091	0.00%
2019/03/12	9	37.64	6	37.81	37.35	3	23,411	0.01%
2019/03/11	2	37.43	2	37.43	37.30	0	23,766	0.00%
2019/03/08	5	36.64	3	36.42	37.25	2	24,548	0.01%
2019/03/07	27	37.40	8	37.14	37.05	19	25,184	0.08%
2019/03/06	24	38.83	3	39.25	38.65	21	26,262	0.08%
2019/03/05	7	38.66	0	0.00	38.60	7	27,112	0.03%
2019/03/04	15	39.18	6	39.44	38.95	9	28,054	0.03%
2019/02/27	44	39.38	17	39.05	39.50	27	28,110	0.10%
2019/02/26	24	39.40	47	39.07	38.60	-23	28,202	-0.08%
2019/02/25	43	37.78	35	38.04	37.80	8	28,383	0.03%
2019/02/22	41	39.15	9	39.24	38.75	32	29,437	0.11%
2019/02/21	16	39.03	22	39.07	39.40	-6	29,463	-0.02%
2019/02/20	28	40.34	25	40.69	39.50	3	29,489	0.01%
2019/02/19	8	39.45	14	39.11	39.50	-6	29,660	-0.02%
2019/02/18	17	39.88	53	39.79	39.20	-36	30,192	-0.12%
2019/02/15	43	38.95	26	39.00	38.80	17	30,612	0.06%
2019/02/14	49	39.77	51	40.08	39.80	-2	30,775	-0.01%
2019/02/13	23	37.87	73	37.23	38.75	-50	30,306	-0.16%
2019/02/12	16	35.36	42	35.52	35.25	-26	30,182	-0.09%
2019/02/11	32	34.54	13	34.39	34.35	19	31,029	0.06%
2019/01/30	2	33.78	5	33.86	33.40	-3	31,892	-0.01%
2019/01/29	45	33.45	35	33.48	33.40	10	32,202	0.03%
2019/01/28	95	34.51	43	34.43	34.25	52	32,566	0.16%
2019/01/25	38	34.21	18	34.31	34.30	20	33,389	0.06%
2019/01/24	0	0.00	4	32.68	32.65	-4	34,287	-0.01%
2019/01/23	18	32.32	15	32.23	32.25	3	34,578	0.01%
2019/01/22	10	32.40	13	32.68	32.60	-3	34,995	-0.01%
2019/01/21	1	32.25	30	32.21	32.20	-29	35,430	-0.08%
2019/01/18	8	31.57	5	31.36	32.20	3	35,828	0.01%
2019/01/17	1	32.65	1	32.00	32.00	0	36,054	0.00%
2019/01/16	4	32.23	9	32.55	32.60	-5	36,365	-0.01%
2019/01/15	7	32.04	5	32.00	32.05	2	36,476	0.01%
2019/01/14	32	31.72	3	31.62	31.85	29	36,612	0.08%
2019/01/11	9	33.50	6	33.42	32.95	3	36,713	0.01%
2019/01/10	0	0.00	1	33.90	33.40	-1	36,865	0.00%
2019/01/09	9	33.89	22	34.07	33.40	-13	37,074	-0.04%
2019/01/08	25	33.23	17	33.32	33.35	8	37,626	0.02%
2019/01/07	8	33.34	26	33.44	33.55	-18	37,762	-0.05%
2019/01/04	21	30.91	14	31.11	31.50	7	38,001	0.02%
2019/01/03	25	32.14	3	32.27	32.00	22	37,814	0.06%
2018/12/28	9	33.47	3	33.50	33.50	6	38,634	0.02%
2018/12/27	7	33.74	27	34.40	33.50	-20	39,107	-0.05%
2018/12/26	34	33.90	5	33.54	32.50	29	39,032	0.07%
2018/12/25	7	32.97	7	33.48	33.40	0	39,341	0.00%
2018/12/24	18	34.26	11	34.40	34.40	7	39,312	0.02%
2018/12/22	15	34.16	10	34.38	34.65	5	39,298	0.01%
2018/12/21	23	34.17	30	34.42	35.45	-7	39,507	-0.02%
2018/12/20	24	33.42	85	34.40	33.60	-61	39,119	-0.16%
2018/12/19	97	36.44	127	36.83	35.20	-30	38,481	-0.08%	大賣/
2018/12/18	41	39.06	17	38.89	37.60	24	38,498	0.06%
2018/12/17	8	40.60	4	40.65	40.50	4	38,648	0.01%
2018/12/14	44	41.00	13	41.04	40.70	31	38,836	0.08%
2018/12/13	19	42.10	17	42.15	42.30	2	38,818	0.01%
2018/12/12	23	42.07	43	42.10	41.85	-20	38,745	-0.05%
2018/12/11	55	41.48	35	41.63	40.55	20	38,901	0.05%
2018/12/10	14	40.67	16	40.77	41.45	-2	39,090	-0.01%
2018/12/07	9	41.33	7	40.88	40.90	2	39,058	0.01%
2018/12/06	25	40.44	41	40.81	40.15	-16	39,164	-0.04%
2018/12/05	20	41.84	11	41.80	41.90	9	39,076	0.02%
2018/12/04	38	43.91	39	43.32	43.20	-1	39,419	0.00%
2018/12/03	26	44.62	18	44.52	44.20	8	39,430	0.02%
2018/11/30	19	42.48	42	42.75	43.20	-23	38,819	-0.06%
2018/11/29	41	41.50	57	41.98	42.50	-16	38,225	-0.04%
2018/11/28	105	39.96	81	40.18	39.85	24	37,146	0.06%	大買/
2018/11/27	67	39.16	99	39.61	39.40	-32	36,504	-0.09%
2018/11/26	13	38.05	49	38.34	38.20	-36	35,653	-0.10%
2018/11/23	55	37.96	23	38.06	37.35	32	35,760	0.09%
2018/11/22	83	38.84	120	39.26	38.15	-37	35,578	-0.10%	大賣/
2018/11/21	81	39.49	65	39.68	39.50	16	35,256	0.05%
2018/11/20	6	37.73	4	37.71	37.45	2	34,251	0.01%
2018/11/19	2	37.60	10	37.49	37.70	-8	34,401	-0.02%
2018/11/16	80	37.70	23	38.03	36.75	57	34,265	0.17%
2018/11/15	88	37.06	90	37.02	37.70	-2	33,749	-0.01%
2018/11/14	74	37.53	59	37.63	37.00	15	33,259	0.05%
2018/11/13	68	37.67	93	37.46	38.35	-25	32,871	-0.08%
2018/11/12	37	37.24	22	37.04	37.80	15	32,467	0.05%
2018/11/09	21	36.64	39	36.64	37.00	-18	32,209	-0.06%
2018/11/08	200	36.89	155	37.13	36.25	45	31,899	0.14%	大買/大賣/
2018/11/07	128	34.43	187	34.68	35.80	-59	31,002	-0.19%	大買/大賣/
2018/11/06	45	32.91	18	32.68	32.55	27	30,328	0.09%
2018/11/05	24	33.33	46	33.45	34.05	-22	30,079	-0.07%
2018/11/02	32	33.33	29	33.40	33.30	3	29,779	0.01%
2018/11/01	146	33.18	94	33.23	32.75	52	29,018	0.18%	大買/
2018/10/31	15	30.76	45	31.16	31.40	-30	27,766	-0.11%
2018/10/30	56	28.23	45	28.31	28.55	11	27,535	0.04%
2018/10/29	43	27.60	99	27.64	28.65	-56	27,409	-0.20%
2018/10/26	75	26.94	105	27.15	26.05	-30	27,322	-0.11%	大賣/
2018/10/25	17	26.82	50	27.21	26.55	-33	27,120	-0.12%
2018/10/24	31	30.55	26	30.50	29.50	5	26,849	0.02%
2018/10/23	71	32.21	8	31.80	31.35	63	26,639	0.24%
2018/10/22	15	32.19	33	33.09	33.10	-18	26,588	-0.07%
2018/10/19	28	31.83	15	31.93	32.35	13	26,568	0.05%
2018/10/18	36	33.70	45	33.67	33.25	-9	26,457	-0.03%
2018/10/17	129	33.84	106	33.66	33.10	23	26,349	0.09%	大買/大賣/
2018/10/16	71	33.81	66	33.50	33.25	5	26,327	0.02%
2018/10/15	8	31.67	24	32.12	32.00	-16	26,269	-0.06%
2018/10/12	65	32.05	71	32.15	31.85	-6	26,475	-0.02%
2018/10/11	27	31.91	11	31.89	31.80	16	26,210	0.06%
2018/10/09	62	35.34	86	35.62	35.30	-24	26,240	-0.09%
2018/10/08	27	36.32	20	36.15	35.15	7	26,051	0.03%
2018/10/05	53	38.10	41	37.25	36.80	12	25,907	0.05%
2018/10/04	11	40.37	10	40.49	40.00	1	25,635	0.00%
2018/10/03	57	41.12	36	40.92	40.40	21	25,839	0.08%
2018/10/02	39	42.90	25	43.25	42.60	14	26,084	0.05%
2018/10/01	29	43.03	18	43.32	43.20	11	26,286	0.04%
2018/09/28	48	43.03	66	43.06	43.50	-18	26,732	-0.07%
2018/09/27	31	43.20	11	42.96	42.20	20	26,709	0.07%
2018/09/26	44	44.02	30	44.10	43.80	14	27,040	0.05%
2018/09/25	73	44.81	18	44.72	44.15	55	26,956	0.20%
2018/09/21	17	42.59	41	43.26	43.85	-24	26,206	-0.09%
2018/09/20	37	41.24	50	41.37	40.75	-13	25,600	-0.05%
2018/09/19	24	41.70	24	40.96	40.20	0	25,686	0.00%
2018/09/18	12	41.29	13	41.08	40.95	-1	25,896	0.00%
2018/09/17	24	42.01	17	42.22	42.40	7	26,186	0.03%
2018/09/14	36	39.74	74	40.05	41.45	-38	25,773	-0.15%
2018/09/13	21	39.03	11	39.25	37.70	10	25,506	0.04%
2018/09/12	9	38.58	23	38.44	38.65	-14	25,568	-0.05%
2018/09/11	51	39.07	50	39.11	39.60	1	25,723	0.00%
2018/09/10	50	38.82	15	37.78	37.45	35	25,491	0.14%
2018/09/07	51	43.96	37	43.75	41.50	14	25,119	0.06%
2018/09/06	8	44.25	9	44.84	44.00	-1	25,060	0.00%
2018/09/05	2	44.40	15	44.57	44.55	-13	25,627	-0.05%
2018/09/04	10	43.87	4	44.01	43.85	6	27,102	0.02%
2018/09/03	22	45.58	24	45.82	43.55	-2	27,874	-0.01%
2018/08/31	25	46.85	5	46.78	47.25	20	28,015	0.07%
2018/08/30	8	48.18	5	48.53	47.50	3	28,162	0.01%
2018/08/29	21	46.96	20	47.29	47.60	1	28,205	0.00%
2018/08/28	23	47.42	15	47.29	47.10	8	28,746	0.03%
2018/08/27	6	45.31	20	46.02	47.20	-14	28,901	-0.05%
2018/08/24	13	45.11	12	44.43	42.95	1	29,383	0.00%
2018/08/23	2	46.78	8	47.04	46.40	-6	30,829	-0.02%
2018/08/22	6	47.15	3	47.40	47.10	3	31,632	0.01%
2018/08/21	24	47.38	2	47.15	47.00	22	33,184	0.07%
2018/08/20	24	48.79	2	47.53	47.00	22	34,269	0.06%
2018/08/17	7	51.63	13	51.39	51.80	-6	34,573	-0.02%
2018/08/16	13	50.68	13	50.05	51.20	0	34,777	0.00%
2018/08/15	10	51.09	3	50.73	50.20	7	35,119	0.02%
2018/08/14	46	52.40	34	52.93	53.50	12	35,718	0.03%
2018/08/13	48	55.25	9	54.93	53.60	39	35,970	0.11%
2018/08/10	17	59.38	10	60.11	58.80	7	36,641	0.02%
2018/08/09	3	59.27	3	58.37	59.60	0	38,103	0.00%
2018/08/08	4	59.28	6	59.75	58.60	-2	39,838	-0.01%
2018/08/07	4	59.15	10	59.64	59.50	-6	40,602	-0.01%
2018/08/06	5	57.38	2	57.80	58.30	3	41,808	0.01%
2018/08/03	7	56.73	8	57.11	57.80	-1	42,958	0.00%
2018/08/02	15	57.95	13	58.03	56.50	2	43,259	0.00%
2018/08/01	11	61.40	13	62.21	61.80	-2	43,841	0.00%
2018/07/31	2	62.05	5	62.82	63.00	-3	45,167	-0.01%
2018/07/30	11	62.92	2	63.40	61.80	9	45,338	0.02%
2018/07/27	1	63.10	3	63.63	64.60	-2	45,469	0.00%
2018/07/26	35	63.72	35	64.36	63.30	0	45,878	0.00%
2018/07/25	23	63.05	21.1	63.88	63.00	1.9	46,171	0.00%
2018/07/24	3	63.10	13	63.10	62.90	-10	46,194	-0.02%
2018/07/23	5	61.38	2	62.80	62.80	3	46,073	0.01%
2018/07/20	52	63.78	56	65.43	62.40	-4	46,066	-0.01%
2018/07/19	1	63.90	22	63.45	64.00	-21	45,727	-0.05%
2018/07/18	19	62.65	33	61.98	61.50	-14	46,120	-0.03%
2018/07/17	16	63.02	5	63.38	62.60	11	46,538	0.02%
2018/07/16	14	63.44	17	64.07	64.30	-3	47,402	-0.01%
2018/07/13	48	63.16	47	64.40	62.30	1	48,285	0.00%
2018/07/12	5	62.58	19	62.53	62.10	-14	47,998	-0.03%
2018/07/11	45	61.56	14	61.75	62.00	31	47,915	0.06%
2018/07/10	26	60.96	81	60.62	62.40	-55	47,730	-0.12%
2018/07/09	25	57.98	27	59.45	57.80	-2	47,682	0.00%
2018/07/06	7	56.29	15	56.95	58.70	-8	47,345	-0.02%
2018/07/05	2	54.45	3	54.77	53.90	-1	46,923	0.00%
2018/07/04	12	54.57	54	55.43	53.00	-42	46,768	-0.09%
2018/07/03	3	58.83	5	58.86	58.10	-2	46,387	0.00%
2018/07/02	50	59.96	1	59.70	59.10	49	46,387	0.11%
2018/06/29	6	60.98	19	61.91	62.30	-13	46,271	-0.03%
2018/06/28	57	61.99	18	62.24	60.80	39	46,268	0.08%
2018/06/27	36	61.09	27	61.24	61.60	9	45,965	0.02%
2018/06/26	20.5	60.12	18	59.67	60.70	2.5	45,735	0.01%
2018/06/25	19	58.12	1	58.20	57.60	18	45,247	0.04%
2018/06/22	22	60.80	16.1	60.82	59.70	5.9	45,234	0.01%
2018/06/21	25.6	62.37	7.4	62.75	62.50	18.2	45,060	0.04%
2018/06/20	26	63.09	26	62.50	60.60	0	44,997	0.00%
2018/06/19	5	65.40	3	65.67	64.50	2	44,847	0.00%
2018/06/15	64	67.44	12	67.09	66.60	52	44,751	0.12%
2018/06/14	9	67.33	12	67.92	68.10	-3	44,648	-0.01%
2018/06/13	41	68.20	39	68.04	67.00	2	44,859	0.00%
2018/06/12	104	71.23	55	72.45	70.00	49	44,681	0.11%	大買/
2018/06/11	16	67.48	56.5	68.21	69.70	-40.5	43,257	-0.09%
2018/06/08	17	62.39	7	62.10	63.40	10	42,538	0.02%
2018/06/07	25	65.85	15	65.51	65.00	10	42,363	0.02%
2018/06/06	16	64.61	6	65.85	66.00	10	42,989	0.02%
2018/06/05	35	65.64	19	64.91	63.70	16	43,474	0.04%
2018/06/04	74	66.98	30	66.98	67.30	44	42,688	0.10%
2018/06/01	15	69.43	30	68.41	67.10	-15	42,378	-0.04%
2018/05/31	129	69.86	68	71.00	69.90	61	41,822	0.15%	大買/
2018/05/30	22	67.11	36	66.93	67.80	-14	40,393	-0.03%
2018/05/29	82	67.57	38	67.64	66.40	44	39,562	0.11%
2018/05/28	200	63.45	92	64.73	64.80	108	37,968	0.28%	大買/鉅額交易
2018/05/25	18	60.18	41	60.23	60.50	-23	36,847	-0.06%
2018/05/24	28	58.90	138	59.54	59.30	-110	36,381	-0.30%	大賣/鉅額交易
2018/05/23	161	58.99	91	59.78	58.90	70	36,141	0.19%	大買/
2018/05/22	98	59.36	23.2	60.79	58.50	74.8	35,613	0.21%
2018/05/21	11	63.26	9	62.98	62.60	2	34,997	0.01%
2018/05/18	80	61.64	134	62.60	63.20	-54	34,507	-0.16%	大賣/
2018/05/17	117	63.16	26	62.93	61.20	91	33,760	0.27%	大買/
2018/05/16	63	60.53	87	61.26	62.00	-24	32,460	-0.07%
2018/05/15	53	57.78	34	57.48	57.30	19	31,009	0.06%
2018/05/14	77.2	56.71	72	56.86	58.10	5.2	30,392	0.02%
2018/05/11	86	54.89	73	54.80	52.90	13	29,133	0.04%
2018/05/10	18	52.03	9	52.13	53.50	9	27,993	0.03%
2018/05/09	11	53.15	7.1	52.97	52.50	3.9	27,547	0.01%
2018/05/08	51	53.36	74.3	53.51	53.80	-23.3	26,881	-0.09%
2018/05/07	7.3	48.44	9	48.46	50.00	-1.7	25,652	-0.01%
2018/05/04	9	47.75	7	47.69	47.25	2	25,600	0.01%
2018/05/03	18	49.23	22	49.36	48.75	-4	25,913	-0.02%
2018/05/02	12	48.80	38	48.53	48.90	-26	25,992	-0.10%
2018/04/30	13	46.74	15	47.18	46.80	-2	26,032	-0.01%
2018/04/27	7	46.60	10	46.91	46.50	-3	27,327	-0.01%
2018/04/26	14	47.16	7	47.38	45.90	7	28,276	0.02%
2018/04/25	10	46.63	16	46.84	47.60	-6	28,445	-0.02%
2018/04/24	24	48.87	39	49.60	46.25	-15	29,126	-0.05%
2018/04/23	26	50.08	13	50.23	48.80	13	28,557	0.05%
2018/04/20	50	49.13	63	49.10	48.70	-13	28,578	-0.05%
2018/04/19	16	47.85	59.5	48.18	49.10	-43.5	27,712	-0.16%
2018/04/18	10	44.70	1	44.60	44.65	9	26,756	0.03%
2018/04/17	3	45.47	1	45.50	44.05	2	26,930	0.01%
2018/04/16	7	45.85	2	45.63	45.50	5	27,170	0.02%
2018/04/13	13	46.30	49	46.26	45.65	-36	27,575	-0.13%
2018/04/12	2	44.60	2	44.85	44.90	0	27,359	0.00%
2018/04/11	6	45.48	20	45.75	45.05	-14	28,225	-0.05%
2018/04/10	24	45.11	10.1	44.74	44.60	13.9	28,851	0.05%
2018/04/09	1	43.80	4	43.78	43.80	-3	29,531	-0.01%
2018/04/03	19	44.02	10	43.82	44.25	9	29,498	0.03%
2018/04/02	21	43.46	2	43.10	43.05	19	29,804	0.06%
2018/03/31	2	43.93	2	43.70	44.00	0	29,953	0.00%
2018/03/30	3	45.27	0	0.00	44.70	3	30,304	0.01%
2018/03/29	16	46.51	10	46.33	45.50	6	30,876	0.02%
2018/03/28	6	46.17	1	45.80	45.80	5	30,715	0.02%
2018/03/27	6	47.05	20	47.11	47.15	-14	30,879	-0.05%
2018/03/26	2	45.05	3	45.38	45.75	-1	31,408	0.00%
2018/03/23	20	45.07	8	45.09	45.00	12	31,596	0.04%
2018/03/22	16	48.15	13	47.87	47.05	3	31,550	0.01%
2018/03/21	4	47.60	2	47.98	47.00	2	31,458	0.01%
2018/03/20	7	47.03	16	47.07	47.25	-9	31,677	-0.03%
2018/03/19	61	48.49	58	48.02	47.65	3	31,851	0.01%
2018/03/16	9	48.48	10	48.39	47.20	-1	31,592	0.00%
2018/03/15	3	46.67	2	46.83	47.00	1	31,638	0.00%
2018/03/14	11	47.20	3	47.20	46.90	8	31,960	0.03%
2018/03/13	4	48.28	5	48.24	48.55	-1	32,804	0.00%
2018/03/12	71	48.35	63	48.11	47.75	8	33,151	0.02%
2018/03/09	11	45.62	34	46.58	47.50	-23	33,111	-0.07%
2018/03/08	1	43.05	6	43.20	43.20	-5	33,139	-0.02%
2018/03/07	3	42.80	4	42.75	42.70	-1	33,542	0.00%
2018/03/06	26	42.69	30	42.53	42.40	-4	33,993	-0.01%
2018/03/05	17	41.73	2	42.90	41.40	15	34,392	0.04%
2018/03/02	5	44.11	2	44.10	44.10	3	34,552	0.01%
2018/03/01	1	44.60	2	44.83	45.00	-1	35,135	0.00%
2018/02/27	6	45.69	6	45.37	45.30	0	35,753	0.00%
2018/02/26	5	45.82	16	46.13	45.50	-11	36,140	-0.03%
2018/02/23	9	44.77	3	45.13	44.50	6	36,662	0.02%
2018/02/22	5	44.44	0	0.00	44.15	5	38,036	0.01%
2018/02/21	3	44.75	7	45.00	45.00	-4	39,623	-0.01%
2018/02/12	3	43.37	5	43.92	43.00	-2	39,949	-0.01%
2018/02/09	6	41.74	8	41.36	42.90	-2	40,294	0.00%
2018/02/08	7	43.68	3	43.37	43.50	4	40,591	0.01%
2018/02/07	21	45.35	27	45.50	45.10	-6	40,855	-0.01%
2018/02/06	27	43.65	16	43.82	42.50	11	41,706	0.03%
2018/02/05	14	45.29	35	46.42	47.20	-21	43,336	-0.05%
2018/02/02	26	47.06	20	47.08	47.20	6	44,680	0.01%
2018/02/01	15	48.89	6	48.39	48.00	9	46,364	0.02%
2018/01/31	25	47.10	21	47.58	48.00	4	47,867	0.01%
2018/01/30	14	49.39	16	49.76	48.60	-2	48,603	0.00%
2018/01/29	19	49.90	9	49.57	49.85	10	48,644	0.02%
2018/01/26	34	49.47	20	49.45	49.00	14	48,988	0.03%
2018/01/25	45	51.19	18	50.14	49.50	27	48,892	0.06%
2018/01/24	11	52.61	7	52.53	52.30	4	48,813	0.01%
2018/01/23	36	53.98	40	53.12	52.40	-4	49,067	-0.01%
2018/01/22	35	51.42	70.9	52.06	53.60	-35.9	48,434	-0.07%
2018/01/19	22	48.58	17	48.53	48.75	5	49,111	0.01%
2018/01/18	16	48.28	20	48.42	47.90	-4	49,222	-0.01%
2018/01/17	6	47.19	3.1	47.14	46.90	2.9	49,485	0.01%
2018/01/16	31	47.14	4	47.70	47.05	27	50,360	0.05%
2018/01/15	2	46.60	11	46.86	47.00	-9	51,050	-0.02%
2018/01/12	106	46.81	109	46.25	45.90	-3	51,888	-0.01%	大買/大賣/
2018/01/11	5	46.03	5	45.99	46.20	0	52,157	0.00%
2018/01/10	44	46.28	34	46.60	45.85	10	52,303	0.02%
2018/01/09	104	46.73	130	46.31	47.25	-26	52,530	-0.05%	大買/大賣/
2018/01/08	79	46.37	79	45.29	45.05	0	52,941	0.00%
2018/01/05	79	47.57	77	47.42	47.15	2	53,817	0.00%
2018/01/04	115	44.75	147.2	45.25	46.50	-32.2	54,411	-0.06%	大買/大賣/
2018/01/03	129	43.90	123	44.36	43.95	6	53,809	0.01%	大買/大賣/
2018/01/02	4	42.51	0	42.35	42.35	4	53,322	0.01%