合晶 (6182)-大昌-桃園券商分點個股進出

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
39.90
漲跌
▼0.50
漲幅
-1.24%
成交量
2,785張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/05/23	0.1	40.35	2	40.40	39.90	-2	3,033	-0.06%
2024/05/16	5	39.70	0	0.00	39.55	5	2,952	0.17%
2024/05/15	0	0.00	1	39.75	39.55	-1	2,960	-0.03%
2024/05/13	0	0.00	1	40.05	40.05	-1	2,976	-0.03%
2024/05/10	11	39.37	10	39.55	39.95	1	2,954	0.03%
2024/05/08	5	38.77	2	38.90	38.80	3	2,934	0.10%
2024/05/07	1	38.80	0	0.00	39.20	1	2,925	0.03%
2024/05/03	0	0.00	3	39.42	38.85	-3	2,924	-0.10%
2024/05/02	2	39.00	4	39.10	39.20	-2	2,949	-0.07%
2024/04/29	0	0.00	1	39.35	39.50	-1	2,941	-0.03%
2024/04/24	0	0.00	0	38.95	39.00	0	2,969	0.00%
2024/04/23	1	38.60	0	0.00	38.55	1	3,016	0.03%
2024/04/19	1	38.80	1	39.30	38.85	0	3,009	0.00%
2024/04/18	1	39.50	0	0.00	39.70	1	2,977	0.03%
2024/04/17	0	0.00	1	40.20	39.75	-1	2,966	-0.03%
2024/04/16	0	0.00	1	39.25	38.90	-1	2,945	-0.03%
2024/04/11	0	39.85	1	39.60	39.55	-1	2,967	-0.03%
2024/04/10	1	40.35	0	0.00	39.95	1	3,008	0.03%
2024/04/09	1	39.95	0	0.00	39.90	1	3,025	0.03%
2024/04/03	0	0.00	1	39.65	39.95	-1	3,069	-0.03%
2024/04/01	13	40.05	13	39.93	39.90	0	3,203	0.00%
2024/03/28	1	39.00	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0	0.00	1	39.20	39.00	-1	3,324	-0.03%
2024/03/26	0	0.00	1	39.45	38.75	-1	3,388	-0.03%
2024/03/25	4	39.63	0	0.00	39.10	4	3,432	0.12%
2024/03/22	0	0.00	1	39.80	39.70	-1	3,537	-0.03%
2024/03/20	10	40.05	12	40.69	40.15	-2	3,999	-0.05%
2024/03/19	10	39.05	10	40.00	39.60	0	4,036	0.00%
2024/03/18	1	38.80	0	0.00	38.80	1	4,353	0.02%
2024/03/14	10	40.75	10	40.25	40.20	0	4,547	0.00%
2024/03/13	14	41.18	12	40.98	40.70	2	4,537	0.04%
2024/03/11	6	41.83	4	42.14	41.60	2	4,453	0.04%
2024/03/08	1	41.85	3	41.75	42.35	-2	4,322	-0.05%
2024/03/07	10	40.35	11	40.08	39.95	-1	3,985	-0.03%
2024/03/06	0	0.00	5	39.85	39.85	-5	3,958	-0.13%
2024/03/05	5	40.15	5	40.20	40.10	0	3,980	0.00%
2024/03/04	11	40.10	10	40.10	40.10	1	3,992	0.03%
2024/03/01	12	40.06	11	39.95	39.90	1	4,022	0.02%
2024/02/29	0	0.00	1	39.85	39.80	-1	4,017	-0.02%
2024/02/27	0	0.00	1	40.55	39.90	-1	4,006	-0.02%
2024/02/26	1	40.65	0	0.00	40.40	1	3,992	0.03%
2024/02/23	7	41.63	3	41.85	41.00	4	3,963	0.10%
2024/02/22	10	41.60	10	41.25	41.20	0	3,963	0.00%
2024/02/21	10	41.45	10	41.20	41.20	0	3,965	0.00%
2024/02/20	4	41.51	0	0.00	41.30	4	3,960	0.10%
2024/02/19	0	0.00	2	41.70	41.70	-2	3,969	-0.05%
2024/02/16	0	0.00	2	41.20	41.40	-2	3,966	-0.05%
2024/02/15	1	40.95	0	0.00	41.20	1	3,965	0.03%
2024/02/01	2	40.65	0	0.00	41.00	2	4,014	0.05%
2024/01/31	10	41.25	11	41.30	41.25	-1	4,029	-0.02%
2024/01/30	2	40.55	0	0.00	40.55	2	4,055	0.05%
2024/01/29	3	41.03	1	41.30	41.30	2	4,119	0.05%
2024/01/25	1	41.65	0	0.00	41.50	1	4,137	0.02%
2024/01/24	0	0.00	1	42.50	42.35	-1	4,158	-0.02%
2024/01/22	1	42.60	2	42.60	42.55	-1	4,248	-0.02%
2024/01/17	2	42.25	0	0.00	42.20	2	4,333	0.05%
2024/01/16	1	42.85	0	0.00	43.35	1	4,309	0.02%
2024/01/15	0	0.00	3	43.43	43.15	-3	4,308	-0.07%
2024/01/09	1	42.95	0	0.00	43.05	1	4,338	0.02%
2024/01/08	1	43.50	0	0.00	43.55	1	4,326	0.02%
2024/01/04	11	43.27	10	43.05	43.25	1	4,341	0.02%
2024/01/02	4	43.25	0	0.00	43.05	4	4,297	0.09%
2023/12/29	7	43.44	6	43.33	43.30	1	4,298	0.02%
2023/12/27	11	44.13	10	43.75	43.95	1	4,250	0.02%
2023/12/22	3	44.00	0	0.00	44.10	3	4,096	0.07%
2023/12/21	6	44.13	5	44.30	44.05	1	4,051	0.02%
2023/12/20	2	45.00	0	0.00	44.65	2	3,989	0.05%
2023/12/19	15	45.43	17	45.19	45.00	-2	3,943	-0.05%
2023/12/18	11	47.80	5	47.56	46.05	6	3,839	0.16%
2023/12/15	19	48.57	11	48.24	48.05	8	3,768	0.21%
2023/12/14	1	47.40	3	47.03	47.40	-2	3,495	-0.06%
2023/12/13	12	48.15	17	47.34	46.45	-5	3,474	-0.14%
2023/12/12	0	0.00	6	46.58	47.60	-6	3,179	-0.19%
2023/11/30	1	45.55	0	0.00	45.00	1	3,365	0.03%
2023/11/28	5	44.35	0	0.00	44.85	5	3,332	0.15%
2023/11/15	3	43.10	0	0.00	43.00	3	3,371	0.09%
2023/11/10	10	42.60	10	42.40	42.90	0	3,449	0.00%
2023/11/07	0.1	43.20	0	0.00	43.00	0.1	3,444	0.00%
2023/11/06	2	43.10	0	0.00	43.50	2	3,448	0.06%
2023/11/03	1	45.00	0	0.00	44.85	1	3,442	0.03%
2023/10/31	0	0.00	1	43.90	43.60	-1	3,473	-0.03%
2023/10/30	0	0.00	1	45.75	45.10	-1	3,470	-0.03%
2023/10/27	12	46.96	11	46.44	45.80	1	3,464	0.03%
2023/10/26	2	45.90	6	45.68	45.45	-4	3,495	-0.11%
2023/10/24	0	0.00	1	46.55	46.70	-1	3,475	-0.03%
2023/10/23	4	46.00	0	0.00	46.00	4	3,507	0.11%
2023/10/20	0	0.00	3	45.85	46.00	-3	3,539	-0.08%
2023/10/19	1	46.10	0	0.00	45.90	1	3,586	0.03%
2023/10/16	1	45.90	1	45.85	46.35	0	3,738	0.00%
2023/10/13	0	0.00	3	46.45	46.50	-3	3,861	-0.08%
2023/10/06	0	0.00	1	45.90	45.95	-1	4,134	-0.02%
2023/10/05	1	45.35	0	0.00	46.00	1	4,280	0.02%
2023/10/04	0	0.00	1	44.65	44.95	-1	4,411	-0.02%
2023/10/03	1	45.10	2	45.15	45.00	-1	4,457	-0.02%
2023/10/02	1	44.60	0	0.00	45.00	1	4,520	0.02%
2023/09/27	0	0.00	0	44.80	44.00	0	4,641	0.00%
2023/09/21	0	0.00	2	45.10	44.85	-2	4,742	-0.04%
2023/09/20	0	0.00	1	44.50	44.90	-1	4,817	-0.02%
2023/09/19	0	0.00	7	46.40	45.70	-7	4,900	-0.14%
2023/09/14	1	46.10	0	0.00	46.00	1	4,750	0.02%
2023/09/13	1	46.00	1	46.10	45.90	0	4,749	0.00%
2023/09/12	0	0.00	5	46.00	45.65	-5	4,776	-0.10%
2023/09/11	0	0.00	1	45.10	44.40	-1	4,792	-0.02%
2023/09/07	3	44.92	2	44.90	44.85	1	4,970	0.02%
2023/09/05	0	0.00	2	43.60	43.55	-2	4,848	-0.04%
2023/08/31	4	42.80	0	0.00	42.60	4	4,871	0.08%
2023/08/30	1	42.50	0	0.00	42.45	1	4,885	0.02%
2023/08/25	1	41.65	0	0.00	42.15	1	4,910	0.02%
2023/08/24	6	42.05	5	41.95	41.75	1	4,913	0.02%
2023/08/23	6	41.97	5	41.80	42.00	1	4,928	0.02%
2023/08/21	9	41.54	0	0.00	41.10	9	4,900	0.18%
2023/08/17	0	0.00	3	40.25	40.80	-3	4,877	-0.06%
2023/08/16	0	0.00	7	39.11	39.90	-7	4,857	-0.14%
2023/08/15	6	39.35	4	39.50	39.25	2	4,833	0.04%
2023/08/14	3	38.85	9	39.04	39.25	-6	4,827	-0.12%
2023/08/11	5	40.09	3	40.40	39.95	2	4,795	0.04%
2023/08/09	2.4	40.83	0	0.00	40.45	2.4	4,724	0.05%
2023/08/08	2	41.75	0	0.00	41.50	2	4,637	0.04%
2023/08/07	0	0.00	2	42.15	42.30	-2	4,601	-0.04%
2023/08/04	4	42.59	0	0.00	42.70	4	4,583	0.09%
2023/08/02	3.1	42.56	0	0.00	42.45	3.1	4,603	0.07%
2023/08/01	0	0.00	2	42.65	43.05	-2	4,540	-0.04%
2023/07/31	2	42.95	1	42.95	42.50	1	4,534	0.02%
2023/07/28	5	43.60	0	0.00	43.50	5	4,463	0.11%
2023/07/26	1	43.25	0	0.00	42.75	1	4,454	0.02%
2023/07/24	8	43.49	6	43.10	43.05	2	4,423	0.05%
2023/07/21	1	44.80	0	0.00	44.40	1	4,421	0.02%
2023/07/20	0	0.00	19	45.70	45.60	-19	4,426	-0.43%
2023/07/19	21	46.52	9.2	46.70	45.60	11.8	4,456	0.27%
2023/07/18	17	48.57	7	48.29	48.60	10	4,399	0.23%
2023/07/17	5	48.68	15	48.82	48.90	-10	4,293	-0.23%
2023/07/14	22.3	47.57	22	47.88	48.45	0.3	4,239	0.01%
2023/07/13	5	48.39	2	47.93	47.35	3	4,166	0.07%
2023/07/12	14.6	48.27	15.6	48.19	48.10	-1	4,123	-0.02%
2023/07/11	8	47.77	2	47.90	47.80	6	4,014	0.15%
2023/07/10	2	47.15	0	0.00	47.30	2	3,981	0.05%
2023/07/07	18	46.57	0	0.00	46.70	18	3,963	0.45%
2023/07/06	0	0.00	2	47.63	47.75	-2	3,922	-0.05%
2023/07/05	0	0.00	1	47.05	47.35	-1	3,870	-0.03%
2023/07/04	1	46.85	2	47.00	46.75	-1	3,838	-0.03%
2023/07/03	6	47.55	3	47.40	47.30	3	3,841	0.08%
2023/06/30	1	47.10	1	47.05	47.30	0	3,822	0.00%
2023/06/29	1	47.15	13	46.68	46.95	-12	3,842	-0.31%
2023/06/28	1	47.10	1	47.25	47.20	0	3,834	0.00%
2023/06/27	4	47.15	3	46.98	46.60	1	3,836	0.03%
2023/06/26	10	46.15	0	0.00	46.15	10	3,751	0.27%
2023/06/21	0	0.00	25	46.20	46.15	-25	3,831	-0.65%
2023/06/19	0	0.00	1	46.30	46.25	-1	4,117	-0.02%
2023/06/16	2	46.53	0	0.00	46.65	2	4,269	0.05%
2023/06/15	3.1	46.19	3	46.18	46.40	0.1	4,270	0.00%
2023/06/14	1	46.50	0	46.15	46.30	1	4,244	0.02%
2023/06/13	0	0.00	0	44.30	44.50	0	4,099	0.00%
2023/06/09	0	0.00	1.2	43.77	43.90	-1.2	4,224	-0.03%
2023/06/06	1	44.90	0	0.00	45.20	1	4,371	0.02%
2023/05/29	1	44.60	0	0.00	44.80	1	4,461	0.02%
2023/05/24	1	44.15	1	43.95	44.00	0	4,492	0.00%
2023/05/15	1	42.00	0	0.00	42.25	1	4,660	0.02%
2023/05/09	0	0.00	1	42.90	42.60	-1	4,975	-0.02%
2023/05/04	5	44.10	5	44.00	43.95	0	5,109	0.00%
2023/05/02	2	43.80	3	43.48	44.00	-1	5,268	-0.02%
2023/04/28	1	43.30	1	43.55	43.20	0	5,378	0.00%
2023/04/27	0	0.00	2	43.00	43.20	-2	5,360	-0.04%
2023/04/26	4	42.46	2	42.50	42.50	2	5,334	0.04%
2023/04/25	2	42.68	1	43.80	42.55	1	5,320	0.02%
2023/04/24	1	43.90	0	0.00	43.55	1	5,314	0.02%
2023/04/21	4	44.26	10	45.30	44.10	-6	5,301	-0.11%
2023/04/20	3	45.28	4	45.45	45.15	-1	5,273	-0.02%
2023/04/19	5	45.39	2	45.30	45.25	3	5,337	0.06%
2023/04/18	3	46.20	0	0.00	46.15	3	5,261	0.06%
2023/04/17	3	46.32	6	46.18	46.15	-3	5,238	-0.06%
2023/04/13	0	0.00	3	47.73	46.85	-3	5,147	-0.06%
2023/04/12	1	48.25	0	0.00	48.35	1	5,035	0.02%
2023/04/11	0.5	48.35	0	0.00	48.30	0.5	4,993	0.01%
2023/04/10	4	48.48	5	48.42	48.65	-1	4,980	-0.02%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/04/06	0	0.00	1	48.50	47.60	-1	4,906	-0.02%
2023/03/31	2	48.85	3	48.85	48.50	-1	4,867	-0.02%
2023/03/30	4	48.51	3	48.70	48.65	1	4,837	0.02%
2023/03/29	1	48.05	0	0.00	48.00	1	4,819	0.02%
2023/03/28	9	48.82	5	48.49	48.10	4	4,807	0.08%
2023/03/27	2	49.10	2	49.05	48.90	0	4,706	0.00%
2023/03/24	1.2	49.31	14	49.25	49.35	-12.8	4,633	-0.28%
2023/03/23	20	49.21	3	49.30	49.55	17	4,531	0.38%
2023/03/22	5	48.55	1	48.41	48.90	4	4,355	0.09%
2023/03/21	4	48.20	7	48.19	47.70	-3	4,191	-0.07%
2023/03/20	0.4	47.15	2	46.60	47.20	-1.6	4,007	-0.04%
2023/03/17	2	47.18	7	46.89	46.20	-5	3,945	-0.13%
2023/03/16	4	46.54	5	46.36	46.45	-1	3,860	-0.03%
2023/03/15	10	45.40	5	46.10	45.95	5	3,782	0.13%
2023/03/13	1	44.75	0	0.00	44.75	1	3,733	0.03%
2023/03/10	0	0.00	1	45.65	45.40	-1	3,731	-0.03%
2023/03/09	1	46.85	0	0.00	46.20	1	3,782	0.03%
2023/03/08	0	0.00	1	46.50	46.90	-1	3,772	-0.03%
2023/02/20	0	0.00	1	46.40	46.35	-1	4,028	-0.02%
2023/02/17	0	0.00	1	46.15	46.25	-1	4,126	-0.02%
2023/02/16	3	46.33	0	0.00	46.45	3	4,165	0.07%
2023/02/15	0	0.00	1	44.55	45.05	-1	4,284	-0.02%
2023/02/14	1	45.30	0	0.00	45.05	1	4,354	0.02%
2023/02/13	0.1	45.15	1	45.20	45.15	-0.9	4,433	-0.02%
2023/02/10	1	46.15	1	45.80	45.70	0	4,528	0.00%
2023/02/09	0.3	46.65	10	46.48	46.65	-9.7	4,594	-0.21%
2023/02/08	2.5	46.80	1	46.40	46.15	1.5	4,578	0.03%
2023/02/03	0	0.00	20	45.91	45.55	-20	4,610	-0.43%
2023/02/02	0	0.00	1	46.25	46.10	-1	4,610	-0.02%
2023/02/01	3	45.37	4	45.41	45.50	-1	4,585	-0.02%
2023/01/31	3	44.85	1	44.70	44.85	2	4,618	0.04%
2023/01/30	10	42.97	3	43.68	44.50	7	4,570	0.15%
2023/01/13	10	42.40	0	0.00	41.80	10	4,593	0.22%
2023/01/11	0	43.60	0	0.00	43.40	0	4,613	0.00%
2023/01/10	0.6	43.75	0	0.00	43.90	0.6	4,666	0.01%
2023/01/09	1.4	44.17	1	44.30	44.25	0.4	4,683	0.01%
2023/01/06	0	0.00	13	42.35	42.50	-13	4,652	-0.28%
2023/01/05	0	0.00	1	42.20	41.65	-1	4,758	-0.02%
2022/12/29	1	40.70	1	40.45	41.00	0	5,014	0.00%
2022/12/28	1.1	40.76	0	0.00	40.75	1.1	5,203	0.02%
2022/12/22	1	42.00	0	0.00	41.95	1	5,563	0.02%
2022/12/20	0.1	42.30	0	0.00	41.85	0.1	6,069	0.00%
2022/12/16	1	43.85	0	0.00	43.65	1	6,368	0.02%
2022/12/08	0	0.00	1	44.65	44.85	-1	6,563	-0.02%
2022/12/07	1	44.95	0	0.00	44.75	1	6,595	0.02%
2022/12/06	0.1	46.00	0	0.00	46.00	0.1	6,609	0.00%
2022/12/05	3	47.70	0	0.00	47.70	3	6,613	0.05%
2022/12/02	5	47.60	0	0.00	47.60	5	6,622	0.08%
2022/12/01	1	47.40	4.1	47.48	47.70	-3.1	6,644	-0.05%
2022/11/29	0	0.00	2	45.00	45.20	-2	6,728	-0.03%
2022/11/25	5	46.15	2	46.40	45.90	3	6,802	0.04%
2022/11/24	2	46.50	0	0.00	46.50	2	6,820	0.03%
2022/11/23	0	0.00	1	45.50	45.20	-1	6,795	-0.01%
2022/11/22	1	45.45	0	0.00	45.65	1	6,842	0.01%
2022/11/21	0	0.00	1	46.00	45.85	-1	7,128	-0.01%
2022/11/17	0	0.00	0.1	45.95	46.20	-0.1	7,423	0.00%
2022/11/16	10	45.30	11	45.98	46.10	-1	7,464	-0.01%
2022/11/15	10	45.80	10	45.90	46.00	0	7,430	0.00%
2022/11/14	0	0.00	2	44.65	45.00	-2	7,468	-0.03%
2022/11/11	24	45.23	47	44.89	44.75	-23	7,530	-0.31%
2022/11/10	25	43.68	10.3	43.80	43.80	14.8	7,430	0.20%
2022/11/09	10	42.70	0	0.00	43.00	10	7,527	0.13%
2022/11/08	33	42.88	44	42.37	42.25	-11	7,570	-0.15%
2022/11/07	11	42.21	20	42.35	42.35	-9	7,805	-0.12%
2022/11/04	1	41.25	1	41.75	42.20	0	8,032	0.00%
2022/11/03	0	0.00	2	40.20	41.40	-2	8,027	-0.02%
2022/11/02	10	40.85	1	40.60	41.00	9	8,098	0.11%
2022/11/01	2	40.05	0	0.00	40.20	2	8,034	0.02%
2022/10/31	0	0.00	1	39.55	39.90	-1	8,129	-0.01%
2022/10/28	2	39.40	1	39.65	39.05	1	8,131	0.01%
2022/10/27	1	40.00	0	0.00	39.95	1	8,121	0.01%
2022/10/25	0	0.00	1	38.25	38.30	-1	8,072	-0.01%
2022/10/24	0	0.00	2	39.10	38.95	-2	8,111	-0.02%
2022/10/20	10	39.45	0	0.00	38.70	10	8,089	0.12%
2022/10/17	0	0.00	1	37.80	39.80	-1	8,162	-0.01%
2022/10/14	1	38.95	0	0.00	38.95	1	8,231	0.01%
2022/10/13	0	0.00	20	37.25	36.40	-20	8,282	-0.24%
2022/10/12	0	0.00	1.7	38.79	38.70	-1.7	8,242	-0.02%
2022/10/11	10	38.40	1	38.65	38.40	9	8,291	0.11%
2022/10/07	2	40.73	1	40.65	40.60	1	8,336	0.01%
2022/10/06	1	41.20	1	40.90	41.10	0	8,352	0.00%
2022/10/05	8	41.58	6	41.88	40.80	2	8,345	0.02%
2022/10/04	10	39.45	0	0.00	39.90	10	8,311	0.12%
2022/10/03	13	38.68	13.3	38.73	38.60	-0.3	8,391	0.00%
2022/09/30	3	37.80	3	38.22	39.45	0	8,407	0.00%
2022/09/29	3	38.50	3	38.70	38.30	0	8,428	0.00%
2022/09/28	7	39.94	17	38.53	37.90	-10	8,439	-0.12%
2022/09/27	31	39.79	21	39.85	40.30	10	8,331	0.12%
2022/09/26	1.2	40.19	0	0.00	40.15	1.2	8,083	0.01%
2022/09/23	12	45.99	10	44.55	44.60	2	7,976	0.03%
2022/09/22	0	0.00	2	45.60	45.80	-2	7,992	-0.03%
2022/09/21	1.1	45.79	0	0.00	45.35	1.1	7,978	0.01%
2022/09/19	1	46.85	0	0.00	46.80	1	8,015	0.01%
2022/09/14	2	48.43	26	47.43	48.80	-24	8,186	-0.29%
2022/09/13	10	48.75	0	49.00	48.90	10	8,228	0.12%
2022/09/12	16	48.89	0	0.00	49.30	16	8,309	0.19%
2022/09/08	0	0.00	0	47.75	48.00	0	8,404	0.00%
2022/09/05	5	48.90	8	48.93	48.50	-3	8,483	-0.04%
2022/09/02	6	51.67	8	51.49	51.00	-2	8,479	-0.02%
2022/09/01	3	50.93	2	51.35	51.10	1	8,484	0.01%
2022/08/31	1	51.40	0	0.00	52.20	1	8,464	0.01%
2022/08/30	12	51.82	25	51.72	52.00	-13	8,477	-0.15%
2022/08/29	2	50.75	1.4	50.99	50.70	0.6	8,441	0.01%
2022/08/26	17.4	52.97	2	53.55	52.70	15.4	8,393	0.18%
2022/08/25	6	52.98	24	52.90	53.60	-18	8,176	-0.22%
2022/08/23	1	50.50	2	49.90	50.70	-1	8,204	-0.01%
2022/08/22	0	0.00	2	51.05	50.80	-2	8,484	-0.02%
2022/08/19	4	51.90	0	0.00	51.60	4	8,626	0.05%
2022/08/18	0	0.00	1	51.30	51.50	-1	8,886	-0.01%
2022/08/17	3.1	51.15	5	51.04	50.90	-1.9	8,984	-0.02%
2022/08/16	5	51.56	3	50.90	51.00	2	9,064	0.02%
2022/08/15	1	50.30	0	0.00	50.20	1	8,954	0.01%
2022/08/12	14	50.32	13.6	50.41	50.30	0.4	8,964	0.00%
2022/08/11	32	49.30	8	49.70	49.60	24	8,792	0.27%
2022/08/10	0	0.00	3	46.97	47.60	-3	8,698	-0.03%
2022/08/09	1	47.65	5	47.35	47.10	-4	8,845	-0.05%
2022/08/08	6	45.98	0	0.00	45.95	6	9,344	0.06%
2022/08/05	2	45.65	8	46.34	46.50	-6	9,800	-0.06%
2022/08/04	1	44.55	0	0.00	45.30	1	9,801	0.01%
2022/08/03	5	45.60	0	0.00	45.10	5	9,954	0.05%
2022/08/02	0.3	45.50	0	0.00	45.45	0.3	10,187	0.00%
2022/08/01	0	0.00	2	47.55	47.15	-2	10,426	-0.02%
2022/07/29	1	48.15	0	47.80	47.75	1	10,543	0.01%
2022/07/27	4	46.55	3	46.92	47.15	1	10,957	0.01%
2022/07/26	0.2	46.20	0	0.00	45.90	0.2	10,981	0.00%
2022/07/25	1	47.40	1	47.20	47.55	0	11,009	0.00%
2022/07/22	0.2	48.38	1	48.75	48.10	-0.8	11,136	-0.01%
2022/07/21	1	48.25	1	48.00	48.95	0	11,207	0.00%
2022/07/20	1	47.35	2	47.80	47.25	-1	11,225	-0.01%
2022/07/18	0	0.00	1	47.75	48.20	-1	11,402	-0.01%
2022/07/15	1	46.45	4	47.15	47.55	-3	11,364	-0.03%
2022/07/14	4	46.04	2	46.00	46.15	2	11,335	0.02%
2022/07/13	1	45.05	1	45.15	44.80	0	11,443	0.00%
2022/07/12	1	44.20	1	45.20	44.00	0	11,600	0.00%
2022/07/11	8	47.11	6	47.33	47.30	2	11,749	0.02%
2022/07/08	1	46.05	0	0.00	46.40	1	11,789	0.01%
2022/07/07	5	44.80	0	0.00	44.90	5	11,800	0.04%
2022/07/06	0	0.00	6	43.25	43.30	-6	12,100	-0.05%
2022/07/05	0	44.55	1	45.20	46.00	-1	12,371	-0.01%
2022/07/01	3	45.70	4	45.61	45.05	-1	12,365	-0.01%
2022/06/30	0	0.00	2	48.60	48.05	-2	12,273	-0.02%
2022/06/29	0	0.00	10	50.40	50.50	-10	12,324	-0.08%
2022/06/28	1	50.70	2	50.80	51.00	-1	12,440	-0.01%
2022/06/27	5	52.20	2	52.20	52.40	3	12,592	0.02%
2022/06/23	0	0.00	1	50.20	49.95	-1	13,229	-0.01%
2022/06/22	20	52.40	20	50.20	50.20	0	14,000	0.00%
2022/06/21	5	51.00	0	0.00	52.40	5	14,530	0.03%
2022/06/20	0	0.00	1	50.60	50.20	-1	14,839	-0.01%
2022/06/17	7	52.31	0	52.60	52.60	7	14,885	0.05%
2022/06/16	7	54.96	1	54.80	54.60	6	14,888	0.04%
2022/06/15	5	57.00	0	0.00	57.00	5	14,993	0.03%
2022/06/13	1	57.30	2	58.65	57.70	-1	15,378	-0.01%
2022/06/09	2	61.20	3	61.13	61.00	-1	15,626	-0.01%
2022/06/08	2	61.25	3	61.20	60.80	-1	15,664	-0.01%
2022/06/07	2	61.00	1	60.90	61.30	1	15,905	0.01%
2022/06/06	4	61.18	8	61.06	61.00	-4	16,035	-0.02%
2022/06/02	0	0.00	4	61.80	61.60	-4	16,288	-0.02%
2022/06/01	3	61.83	1	61.70	61.60	2	16,483	0.01%
2022/05/31	40	62.76	22	62.58	62.30	18	16,488	0.11%
2022/05/30	22	62.17	23	62.37	62.00	-1	16,441	-0.01%
2022/05/27	12	60.86	14	61.14	60.70	-2	16,268	-0.01%
2022/05/26	15	60.60	17	60.86	60.00	-2	16,175	-0.01%
2022/05/25	4	59.05	4	58.78	59.80	0	15,883	0.00%
2022/05/24	4	59.55	4	58.93	57.50	0	15,892	0.00%
2022/05/23	2	59.25	18	59.50	59.40	-16	15,785	-0.10%
2022/05/20	2	59.20	2	59.25	59.60	0	15,830	0.00%
2022/05/19	0	0.00	0	59.00	59.60	0	15,801	0.00%
2022/05/18	15	60.35	13	59.45	59.30	2	15,781	0.01%
2022/05/17	1	59.00	2	59.60	60.10	-1	15,738	-0.01%
2022/05/16	24	61.05	20	59.49	58.60	4	15,715	0.03%
2022/05/13	3	57.83	3	59.00	59.70	0	15,340	0.00%
2022/05/12	2	56.90	13	55.55	55.50	-11	15,166	-0.07%
2022/05/11	20	57.56	13	57.05	56.90	7	15,825	0.04%
2022/05/10	19	56.05	7	56.21	58.00	12	16,239	0.07%
2022/05/09	3	56.83	14	57.16	56.60	-11	16,322	-0.07%
2022/05/06	9	55.12	8	55.31	55.50	1	16,342	0.01%
2022/05/05	2	57.35	5	57.04	57.80	-3	16,717	-0.02%
2022/05/04	19	55.54	9	56.04	55.60	10	16,714	0.06%
2022/05/03	9	55.26	3	55.40	55.50	6	16,822	0.04%
2022/04/29	0	0.00	11	54.62	54.30	-11	17,101	-0.06%
2022/04/28	3	54.20	25	54.42	54.70	-22	17,318	-0.13%
2022/04/27	3	52.10	9	52.83	53.80	-6	17,354	-0.03%
2022/04/26	1	55.20	1	55.70	54.70	0	17,287	0.00%
2022/04/25	31	55.19	3	55.13	54.20	28	17,357	0.16%
2022/04/22	10	58.17	2	58.25	57.90	8	17,523	0.05%
2022/04/21	1	59.20	6	59.70	59.90	-5	17,766	-0.03%
2022/04/20	4	59.23	11	59.26	58.90	-7	18,011	-0.04%
2022/04/19	14.2	60.27	15	60.43	59.30	-0.8	18,412	0.00%
2022/04/18	4	59.60	24.3	59.50	59.00	-20.3	18,403	-0.11%
2022/04/15	7.4	58.91	80	58.49	58.40	-72.7	18,432	-0.39%
2022/04/14	4	61.55	4	61.28	60.80	0	18,655	0.00%
2022/04/13	10	61.99	2	62.20	62.40	8	18,634	0.04%
2022/04/12	2	62.10	0	0.00	60.90	2	18,821	0.01%
2022/04/11	32	64.50	20	64.40	62.60	12	18,728	0.06%
2022/04/08	11	68.23	9	67.86	68.00	2	18,893	0.01%
2022/04/07	4	68.40	0	0.00	68.00	4	18,970	0.02%
2022/04/06	1	68.90	1	69.10	69.40	0	19,232	0.00%
2022/04/01	8	67.71	8	68.06	69.00	0	19,662	0.00%
2022/03/31	5	69.20	4	69.18	68.90	1	19,841	0.01%
2022/03/30	6	70.22	6	70.20	69.80	0	19,946	0.00%
2022/03/29	39	70.29	3	69.83	70.00	36	20,416	0.18%
2022/03/28	24	68.70	21	68.97	70.50	3	20,327	0.01%
2022/03/25	97	72.18	42	73.04	71.10	55	20,092	0.27%
2022/03/24	13	76.17	4	75.58	76.30	9	19,374	0.05%
2022/03/23	20	78.62	22	79.00	79.00	-2	19,064	-0.01%
2022/03/22	0	0.00	6	76.63	77.20	-6	19,631	-0.03%
2022/03/21	2	76.25	2	76.65	75.80	0	19,753	0.00%
2022/03/18	2	75.35	4	75.25	75.30	-2	20,122	-0.01%
2022/03/17	13	73.18	40	74.21	74.90	-27	20,327	-0.13%
2022/03/16	13	71.43	11	70.40	70.40	2	20,662	0.01%
2022/03/15	7	71.00	0	0.00	70.20	7	21,408	0.03%
2022/03/14	23	73.34	19	72.84	72.50	4	23,269	0.02%
2022/03/11	3	70.47	1	70.40	71.40	2	23,531	0.01%
2022/03/10	66	72.10	73	72.06	71.70	-7	24,096	-0.03%
2022/03/09	2	68.70	1	69.20	68.60	1	24,579	0.00%
2022/03/08	15	69.96	1	69.00	68.10	14	25,744	0.05%
2022/03/07	20	72.82	3	73.60	72.00	17	27,870	0.06%
2022/03/04	5	76.82	4	76.65	76.50	1	30,560	0.00%
2022/03/03	8	77.18	10	77.23	77.40	-2	32,162	-0.01%
2022/03/02	9	75.78	8	75.87	76.30	1	33,425	0.00%
2022/03/01	18	73.92	33.4	74.47	75.20	-15.4	35,505	-0.04%
2022/02/25	9	72.12	6	72.23	72.40	3	37,159	0.01%
2022/02/24	3	73.37	2.3	71.90	71.50	0.7	37,706	0.00%
2022/02/23	4	75.50	4	75.70	75.80	0	38,556	0.00%
2022/02/22	18.1	75.50	0	0.00	74.90	18.1	38,753	0.05%
2022/02/18	1	76.80	1	77.20	78.30	0	39,120	0.00%
2022/02/17	11	77.42	16	76.90	77.00	-5	39,815	-0.01%
2022/02/16	7	79.31	6	78.50	78.10	1	39,830	0.00%
2022/02/15	10.4	78.77	10	78.54	77.80	0.4	40,095	0.00%
2022/02/14	4	78.70	5	77.76	77.80	-1	40,215	0.00%
2022/02/11	11	79.93	10	79.26	79.70	1	40,771	0.00%
2022/02/10	6	75.50	37	77.24	78.10	-31	40,750	-0.08%
2022/02/09	27	74.72	28	74.99	74.70	-1	40,664	0.00%
2022/02/08	22	72.84	15	73.29	73.00	7	41,039	0.02%
2022/02/07	29	72.49	11	72.40	73.40	18	40,868	0.04%
2022/01/25	9	75.50	16	75.42	75.40	-7	41,051	-0.02%
2022/01/24	17	73.53	25	74.14	75.30	-8	41,508	-0.02%
2022/01/21	17	75.61	2	73.10	73.10	15	41,929	0.04%
2022/01/20	1	76.30	16	76.41	77.60	-15	41,885	-0.04%
2022/01/19	6	77.17	5	77.50	77.10	1	41,826	0.00%
2022/01/18	8	79.28	13	79.88	78.60	-5	41,937	-0.01%
2022/01/17	34	79.67	37	79.28	79.30	-3	41,950	-0.01%
2022/01/14	25	77.39	20	78.08	78.10	5	42,033	0.01%
2022/01/13	15	79.66	16	80.23	79.60	-1	42,427	0.00%
2022/01/12	32	79.78	28	79.66	78.20	4	42,420	0.01%
2022/01/11	14	78.65	3	79.37	78.30	11	42,167	0.03%
2022/01/10	6	78.93	20	78.94	80.00	-14	42,243	-0.03%
2022/01/07	49	78.89	22	79.59	78.50	27	42,337	0.06%
2022/01/06	4	81.70	16	81.75	82.90	-12	41,989	-0.03%
2022/01/05	26	84.03	10	84.08	82.50	16	42,144	0.04%
2022/01/04	3	85.03	18	85.07	85.50	-15	42,220	-0.04%
2022/01/03	17	85.41	14	86.04	84.80	3	42,114	0.01%
2021/12/30	12	84.90	4	85.18	85.50	8	42,011	0.02%
2021/12/29	9	85.40	11	85.42	85.00	-2	42,044	0.00%
2021/12/28	34	85.34	35	84.74	84.20	-1	41,934	0.00%
2021/12/27	3	84.77	10	84.54	84.70	-7	41,756	-0.02%
2021/12/24	9	83.34	2	82.90	82.50	7	41,692	0.02%
2021/12/23	51	84.27	29	83.77	83.20	22	41,679	0.05%
2021/12/22	0	0.00	8	82.15	81.00	-8	41,410	-0.02%
2021/12/21	3	81.10	2	81.00	81.20	1	41,428	0.00%
2021/12/20	24.1	82.43	21	82.75	82.20	3.1	41,361	0.01%
2021/12/17	10	83.17	9	82.60	82.40	1	41,536	0.00%
2021/12/16	29	85.24	31	85.39	84.50	-2	41,773	0.00%
2021/12/15	5	81.90	0	0.00	81.80	5	41,044	0.01%
2021/12/14	17	81.53	16	81.66	81.60	1	41,013	0.00%
2021/12/13	4	83.40	22	82.98	82.80	-18	40,747	-0.04%
2021/12/10	60	85.64	40	85.78	84.90	20	40,474	0.05%
2021/12/09	22.2	85.87	30	86.25	84.60	-7.8	39,901	-0.02%
2021/12/08	48	87.77	100	87.63	88.40	-52	39,235	-0.13%
2021/12/07	3	83.00	5	83.48	84.30	-2	37,600	-0.01%
2021/12/06	8	83.76	29	83.32	83.30	-21	37,365	-0.06%
2021/12/03	13	85.88	17	85.72	86.50	-4	37,287	-0.01%
2021/12/02	48	87.03	50	86.28	85.40	-2	37,252	-0.01%
2021/12/01	129	85.81	88	84.72	86.70	41	36,316	0.11%	大買/
2021/11/30	123	85.88	102	85.82	81.80	21	34,565	0.06%	大買/大賣/
2021/11/29	59	80.96	57.1	82.44	84.90	1.9	32,731	0.01%
2021/11/26	64	77.30	27	77.86	77.20	37	31,324	0.12%
2021/11/25	122	77.03	118.2	77.16	79.70	3.8	30,253	0.01%	大買/大賣/
2021/11/24	23	75.78	40	76.18	76.40	-17	28,302	-0.06%
2021/11/23	27	69.78	16	70.08	69.50	11	27,223	0.04%
2021/11/22	31	70.39	30.1	70.17	71.20	0.9	27,501	0.00%
2021/11/19	7	68.79	18.2	68.94	67.30	-11.2	27,702	-0.04%
2021/11/18	2	67.80	2	68.05	67.70	0	27,758	0.00%
2021/11/17	3	68.30	2	68.95	68.90	1	27,904	0.00%
2021/11/16	53	69.25	52	69.14	68.20	1	27,849	0.00%
2021/11/15	1	68.10	5	68.00	67.40	-4	27,355	-0.01%
2021/11/12	23.1	67.66	14	66.89	66.80	9.1	27,411	0.03%
2021/11/11	26.1	68.88	7	68.64	68.60	19.1	27,191	0.07%
2021/11/10	58	69.53	82	69.50	69.60	-24	27,049	-0.09%
2021/11/09	34.1	68.41	29	68.91	68.30	5.1	26,377	0.02%
2021/11/08	13	67.02	12	66.90	66.60	1	25,834	0.00%
2021/11/05	24	67.21	30	66.93	66.30	-6	25,599	-0.02%
2021/11/04	0	0.00	5	64.54	64.70	-5	25,211	-0.02%
2021/11/03	5	64.04	0.1	64.30	64.10	4.9	25,388	0.02%
2021/11/02	14	67.34	15	66.28	65.50	-1	25,396	0.00%
2021/11/01	18	66.33	71	67.63	68.00	-53	25,138	-0.21%
2021/10/29	43	64.18	49	64.37	64.20	-6	24,825	-0.02%
2021/10/28	6	63.07	5	62.52	61.60	1	24,286	0.00%
2021/10/27	0	0.00	1	61.90	62.10	-1	24,335	0.00%
2021/10/26	3	62.13	3.1	61.84	61.20	-0.1	24,811	0.00%
2021/10/25	10	61.40	12	61.27	61.60	-2	25,087	-0.01%
2021/10/22	2.1	62.38	3	61.57	62.00	-0.9	25,756	0.00%
2021/10/21	3.1	61.41	12	61.70	60.50	-8.9	26,940	-0.03%
2021/10/20	10	58.72	5.1	58.72	58.30	4.9	27,151	0.02%
2021/10/19	15	57.48	11	56.85	57.10	4	27,572	0.01%
2021/10/18	1.1	56.65	0	0.00	56.80	1.1	28,329	0.00%
2021/10/15	1	57.60	1	57.80	58.80	0	28,865	0.00%
2021/10/14	20	54.93	20	55.58	55.10	0	29,007	0.00%
2021/10/13	6	56.78	35	55.80	54.90	-29	29,386	-0.10%
2021/10/12	40	59.93	2	58.00	57.70	38	29,393	0.13%
2021/10/08	11	61.27	11	61.32	61.30	0	29,452	0.00%
2021/10/07	3	61.37	6	61.55	62.10	-3	29,875	-0.01%
2021/10/06	2	59.80	2	59.20	58.50	0	31,380	0.00%
2021/10/05	3	57.87	3	57.60	60.40	0	32,249	0.00%
2021/10/04	14	60.04	11	60.51	58.20	3	32,428	0.01%
2021/10/01	19	60.72	10	61.41	60.50	9	33,205	0.03%
2021/09/30	4	63.45	15	63.39	63.60	-11	34,625	-0.03%
2021/09/29	19	63.67	8	64.43	63.20	11	34,630	0.03%
2021/09/28	53	67.67	0	0.00	67.10	53	34,636	0.15%
2021/09/27	2	69.50	2.5	68.50	68.10	-0.5	34,805	0.00%
2021/09/24	15	69.82	4	69.60	69.00	11	35,209	0.03%
2021/09/23	62	70.18	45.5	70.11	69.60	16.5	35,387	0.05%
2021/09/22	62	67.83	60	68.87	69.30	2	35,842	0.01%
2021/09/17	30	67.87	32	68.93	69.40	-2	36,073	-0.01%
2021/09/16	28	68.58	40	68.89	69.00	-12	36,748	-0.03%
2021/09/15	15	67.80	15	67.10	67.10	0	37,667	0.00%
2021/09/14	4	68.70	0	0.00	68.10	4	39,322	0.01%
2021/09/13	10	68.50	30	68.43	68.30	-20	40,604	-0.05%
2021/09/10	24	66.98	9	67.78	69.30	15	41,229	0.04%
2021/09/09	29	66.99	24	66.98	67.00	5	43,160	0.01%
2021/09/08	15	66.00	15	66.14	65.00	0	43,523	0.00%
2021/09/07	15	69.91	13.2	69.71	68.60	1.8	43,238	0.00%
2021/09/06	13.2	70.75	16	71.48	70.60	-2.8	42,950	-0.01%
2021/09/03	43	70.29	72	70.84	72.00	-29	42,853	-0.07%
2021/09/02	20	71.99	11	72.30	68.80	9	43,072	0.02%
2021/09/01	13	70.15	5	70.28	70.70	8	42,978	0.02%
2021/08/31	6	69.72	9	70.01	70.40	-3	43,744	-0.01%
2021/08/30	12	69.88	18	69.79	69.60	-6	43,580	-0.01%
2021/08/27	27	69.33	34	69.24	68.70	-7	43,718	-0.02%
2021/08/26	39	69.85	53	69.94	70.20	-14	43,464	-0.03%
2021/08/25	35	68.80	26.5	68.64	68.70	8.5	42,798	0.02%
2021/08/24	1	66.30	4	64.25	64.60	-3	41,825	-0.01%
2021/08/23	16	64.29	13	64.43	64.90	3	41,991	0.01%
2021/08/20	10	62.28	8.5	62.13	62.00	1.5	42,002	0.00%
2021/08/19	13	60.68	5	60.70	60.00	8	42,029	0.02%
2021/08/18	3.3	58.58	9	59.27	60.30	-5.7	42,809	-0.01%
2021/08/17	1	58.80	2	59.05	56.00	-1	42,930	0.00%
2021/08/16	43	59.61	41	59.77	59.20	2	42,830	0.00%
2021/08/13	30	62.26	33	61.94	59.80	-3	42,736	-0.01%
2021/08/12	28	62.60	16	64.06	63.00	12	42,761	0.03%
2021/08/11	37	62.29	37	62.75	63.00	0	42,854	0.00%
2021/08/10	5	64.60	4	66.00	62.70	1	42,903	0.00%
2021/08/09	35.1	66.43	26	66.20	65.50	9.1	43,104	0.02%
2021/08/06	2.2	69.50	1	69.40	69.30	1.2	43,250	0.00%
2021/08/05	1	70.50	96	70.84	71.60	-95	43,441	-0.22%
2021/08/04	8	71.15	15	70.69	69.70	-7	43,842	-0.02%
2021/08/03	2	69.35	3.6	69.46	69.00	-1.6	43,935	0.00%
2021/08/02	34.3	70.38	36	68.64	68.70	-1.7	44,212	0.00%
2021/07/30	98.3	71.07	56	69.89	69.80	42.3	44,358	0.10%
2021/07/29	31	69.54	24	71.33	71.80	7	44,148	0.02%
2021/07/28	44	67.36	22	67.14	67.60	22	44,340	0.05%
2021/07/27	145.5	72.38	75	72.07	71.70	70.5	44,608	0.16%	大買/
2021/07/26	21	69.79	45	70.44	71.20	-24	43,726	-0.05%
2021/07/23	38	68.97	12	70.03	67.90	26	43,313	0.06%
2021/07/22	16	69.14	46	69.67	69.30	-30	43,250	-0.07%
2021/07/21	43	66.68	71	67.14	66.40	-28	43,084	-0.06%
2021/07/20	116	66.48	58	66.19	65.10	58	44,059	0.13%	大買/
2021/07/19	75	66.97	79	67.07	67.10	-4	45,994	-0.01%
2021/07/16	19	65.15	15	65.31	65.10	4	47,289	0.01%
2021/07/15	1	65.40	4	65.45	65.50	-3	50,274	-0.01%
2021/07/14	8	67.55	6	67.18	66.50	2	51,027	0.00%
2021/07/13	137	69.78	137.7	70.64	67.10	-0.7	50,995	0.00%	大買/大賣/
2021/07/12	77	66.18	83.6	66.58	67.70	-6.6	49,305	-0.01%
2021/07/09	67	64.78	43	64.33	63.90	24	48,631	0.05%
2021/07/08	30	65.05	35	65.15	64.20	-5	49,415	-0.01%
2021/07/07	129.1	63.94	150.2	64.60	65.70	-21.1	49,823	-0.04%	大買/大賣/
2021/07/06	1	60.70	0	0.00	60.70	1	49,067	0.00%
2021/07/05	3	62.17	30	62.11	62.00	-27	50,883	-0.05%
2021/07/02	19.4	60.85	5	60.82	61.30	14.4	51,926	0.03%
2021/07/01	14	60.06	19	59.01	58.80	-5	52,148	-0.01%
2021/06/30	34	62.59	15	62.20	61.10	19	51,772	0.04%
2021/06/29	37	62.97	28	62.84	62.00	9	51,477	0.02%
2021/06/28	14	61.36	13	61.32	61.00	1	50,641	0.00%
2021/06/25	44	62.98	25	62.24	60.90	19	50,287	0.04%
2021/06/24	85	62.96	78	63.16	62.80	7	49,465	0.01%
2021/06/23	75	61.81	93.3	62.02	64.50	-18.3	48,366	-0.04%
2021/06/22	38.6	61.09	42	60.12	59.60	-3.4	46,598	-0.01%
2021/06/21	46.7	58.55	55	58.68	59.20	-8.3	45,198	-0.02%
2021/06/18	54	59.32	55	58.97	58.00	-1	44,400	0.00%
2021/06/17	32	54.18	57	55.73	56.50	-25	42,212	-0.06%
2021/06/16	7	54.54	4	54.20	53.20	3	41,615	0.01%
2021/06/15	87	54.16	71	54.47	54.50	16	41,494	0.04%
2021/06/11	8	54.56	1	54.60	53.70	7	41,405	0.02%
2021/06/10	17	56.04	17	56.14	55.10	0	41,386	0.00%
2021/06/09	21	54.70	23	54.98	54.50	-2	40,538	0.00%
2021/06/08	98	54.32	92	54.32	53.40	6	39,603	0.02%
2021/06/07	7	51.69	10	50.95	52.30	-3	38,610	-0.01%
2021/06/04	6	52.35	6	52.12	51.50	0	38,533	0.00%
2021/06/03	11	51.81	18	51.97	52.70	-7	38,248	-0.02%
2021/06/02	11	50.95	6	52.08	50.70	5	37,984	0.01%
2021/06/01	4	51.60	4	52.00	51.60	0	37,889	0.00%
2021/05/28	18	51.35	7	51.50	50.80	11	37,541	0.03%
2021/05/27	7	50.15	10	50.07	50.00	-3	37,595	-0.01%
2021/05/26	21	50.90	12	50.97	49.65	9	38,069	0.02%
2021/05/25	2	48.63	20	49.07	49.35	-18	37,991	-0.05%
2021/05/21	5	44.15	8	43.66	44.10	-3	37,958	-0.01%
2021/05/20	5	43.45	6	43.34	42.90	-1	38,330	0.00%
2021/05/19	19	44.54	5	44.39	45.55	14	38,318	0.04%
2021/05/18	9	44.59	9	43.98	45.15	0	38,251	0.00%
2021/05/17	16	42.49	15	42.58	41.35	1	38,136	0.00%
2021/05/14	18	46.64	14	44.70	44.45	4	37,652	0.01%
2021/05/13	16	44.65	19	45.50	46.10	-3	37,223	-0.01%
2021/05/12	28	44.34	28	44.91	45.20	0	36,716	0.00%
2021/05/11	6	48.68	7	48.61	48.10	-1	35,969	0.00%
2021/05/10	6	52.10	7	52.19	51.50	-1	35,516	0.00%
2021/05/07	16	53.28	7	53.74	54.70	9	35,156	0.03%
2021/05/06	2	52.90	18	52.47	51.20	-16	34,824	-0.05%
2021/05/05	21	54.08	15	54.37	51.80	6	34,990	0.02%
2021/05/04	16	54.78	11.3	53.75	55.20	4.7	34,372	0.01%
2021/05/03	11	57.67	18	57.23	54.90	-7	33,362	-0.02%
2021/04/29	15	57.61	38	57.88	58.00	-23	32,885	-0.07%
2021/04/28	19	57.34	16	57.79	56.90	3	32,626	0.01%
2021/04/27	25	56.80	36	56.21	56.10	-11	32,409	-0.03%
2021/04/26	33	60.09	37	59.85	58.80	-4	31,778	-0.01%
2021/04/23	39	57.26	30	57.64	58.30	9	30,344	0.03%
2021/04/22	109	57.67	99	56.75	53.00	10	29,151	0.03%	大買/
2021/04/21	200	56.54	204	56.87	56.40	-4	27,746	-0.01%	大買/大賣/
2021/04/20	14	51.26	31	51.07	52.90	-17	24,892	-0.07%
2021/04/19	25	47.88	19	47.42	48.15	6	23,884	0.03%
2021/04/16	7	46.66	7	46.35	46.15	0	23,470	0.00%
2021/04/15	10	46.35	11	46.55	46.50	-1	23,342	0.00%
2021/04/14	25	46.77	26.1	48.96	46.55	-1.1	23,124	0.00%
2021/04/13	35	50.65	32	50.42	48.20	3	22,165	0.01%
2021/04/12	80	49.46	59	49.86	48.60	21	20,842	0.10%
2021/04/09	48	48.80	49	49.19	48.55	-1	20,153	0.00%
2021/04/08	95.3	46.09	91	46.97	48.00	4.3	18,280	0.02%
2021/04/07	4.1	43.51	5	43.62	43.65	-1	17,193	-0.01%
2021/04/06	23	41.46	30	41.68	42.45	-7	17,560	-0.04%
2021/04/01	7	41.64	1	41.75	41.75	6	17,712	0.03%
2021/03/31	3	41.43	5	41.75	42.20	-2	17,669	-0.01%
2021/03/30	2	41.53	1	41.25	41.25	1	17,764	0.01%
2021/03/29	14	41.49	14	41.46	41.60	0	18,033	0.00%
2021/03/26	3	41.02	1	41.30	41.15	2	18,784	0.01%
2021/03/25	1	41.35	3	41.18	41.05	-2	18,873	-0.01%
2021/03/24	1	41.10	3	41.18	41.00	-2	19,006	-0.01%
2021/03/23	4	41.75	4	41.25	41.15	0	19,321	0.00%
2021/03/22	2	41.55	2	41.60	41.60	0	19,501	0.00%
2021/03/19	1	41.65	4	41.51	41.55	-3	19,841	-0.02%
2021/03/18	5	42.75	4	42.59	42.20	1	20,037	0.00%
2021/03/17	3	43.65	2	43.10	43.00	1	20,750	0.00%
2021/03/16	2	41.93	4	42.85	43.30	-2	21,165	-0.01%
2021/03/15	3	41.22	2	41.45	41.55	1	23,087	0.00%
2021/03/12	0	0.00	3	41.05	41.25	-3	24,180	-0.01%
2021/03/11	2	40.83	1	41.15	41.15	1	25,079	0.00%
2021/03/10	6	40.64	2	40.38	40.30	4	27,227	0.01%
2021/03/09	5	40.54	1	40.35	40.80	4	28,202	0.01%
2021/03/08	4	42.04	4	42.55	41.60	0	28,620	0.00%
2021/03/05	1	40.90	17	40.83	40.85	-16	29,173	-0.05%
2021/03/04	9	42.44	8	42.22	42.00	1	29,757	0.00%
2021/03/03	10	42.41	7	42.49	42.45	3	29,771	0.01%
2021/03/02	3	45.18	22	45.01	43.20	-19	29,757	-0.06%
2021/02/26	16	45.82	8	45.74	44.80	8	29,441	0.03%
2021/02/25	12	45.46	50	45.86	46.50	-38	28,947	-0.13%
2021/02/24	0	0.00	2	44.00	42.90	-2	28,334	-0.01%
2021/02/23	6	43.55	10	43.95	43.40	-4	28,170	-0.01%
2021/02/22	13	43.75	19	43.54	43.50	-6	27,996	-0.02%
2021/02/19	6	42.70	3	42.65	43.25	3	27,507	0.01%
2021/02/18	6	42.15	6	41.87	42.45	0	27,405	0.00%
2021/02/17	2	41.15	0	0.00	40.90	2	27,170	0.01%
2021/02/05	1	38.75	1	38.75	38.65	0	26,937	0.00%
2021/02/03	16	40.30	1	39.25	39.40	15	26,883	0.06%
2021/02/02	1	40.05	1	39.85	39.70	0	26,830	0.00%
2021/02/01	3	39.23	4	38.93	39.00	-1	26,794	0.00%
2021/01/29	27	41.06	20	39.80	40.00	7	26,700	0.03%
2021/01/28	3	40.95	2	40.90	41.00	1	26,567	0.00%
2021/01/27	16	42.01	16	41.68	41.45	0	26,466	0.00%
2021/01/26	3	40.07	3	39.83	40.20	0	25,920	0.00%
2021/01/25	10	40.51	10	40.39	40.40	0	25,874	0.00%
2021/01/22	2	40.38	5	40.29	40.45	-3	25,767	-0.01%
2021/01/21	3	38.78	15	39.14	38.35	-12	25,526	-0.05%
2021/01/20	14	40.73	8	41.39	39.20	6	25,271	0.02%
2021/01/19	3	43.57	1	43.05	42.95	2	24,844	0.01%
2021/01/18	25	44.00	23	43.32	43.45	2	24,675	0.01%
2021/01/15	220	44.47	193	44.80	43.85	27	24,390	0.11%	大買/大賣/
2021/01/14	16	43.74	3	43.85	43.35	13	23,214	0.06%
2021/01/13	53	43.02	49	43.22	43.20	4	22,781	0.02%
2021/01/12	2	41.80	3	41.78	41.90	-1	22,334	0.00%
2021/01/11	2	42.80	1	42.70	42.95	1	22,159	0.00%
2021/01/08	2	41.80	2	42.00	42.00	0	22,102	0.00%
2021/01/07	0	0.00	1	42.50	42.00	-1	22,321	0.00%
2021/01/06	3	42.00	18	41.71	41.55	-15	22,178	-0.07%
2021/01/05	2	42.00	3	41.77	42.25	-1	21,936	0.00%
2021/01/04	6	42.37	4	42.40	41.80	2	21,825	0.01%
2020/12/31	15	43.33	4	43.47	42.80	11	21,588	0.05%
2020/12/30	3	44.08	3	44.07	43.65	0	21,398	0.00%
2020/12/29	24	43.85	36	44.34	43.90	-12	21,047	-0.06%
2020/12/28	8	41.84	9	41.89	42.65	-1	20,134	0.00%
2020/12/25	6	42.17	4	41.90	41.70	2	19,751	0.01%
2020/12/24	5	42.45	4	42.53	42.20	1	19,574	0.01%
2020/12/23	6	42.68	5	42.76	42.60	1	19,383	0.01%
2020/12/22	9	42.59	7	43.24	41.80	2	19,094	0.01%
2020/12/21	4	40.68	4.3	40.68	41.50	-0.3	18,269	0.00%
2020/12/18	7	41.14	7	41.02	41.10	0	18,105	0.00%
2020/12/17	17	41.61	11	41.97	41.10	6	17,956	0.03%
2020/12/16	12	42.70	6	42.67	42.50	6	17,643	0.03%
2020/12/15	12	42.74	12	42.29	41.60	0	17,424	0.00%
2020/12/14	4	43.75	3	44.23	43.40	1	17,103	0.01%
2020/12/11	91	43.52	86	43.49	44.25	5	16,861	0.03%
2020/12/10	12	44.70	45	45.02	44.05	-33	15,993	-0.21%
2020/12/09	202	47.22	160	47.09	45.70	42	15,207	0.28%	大買/大賣/
2020/12/08	12	44.93	12	44.76	45.70	0	13,020	0.00%
2020/12/07	68	44.08	64.1	44.26	43.05	3.9	11,934	0.03%
2020/12/04	160	43.32	172	43.28	44.30	-12	11,044	-0.11%	大買/大賣/
2020/12/03	31	41.35	43.3	41.17	42.55	-12.3	8,896	-0.14%
2020/12/02	10	39.10	23	39.10	38.70	-13	8,094	-0.16%
2020/12/01	38	38.43	38	38.66	38.70	0	7,662	0.00%
2020/11/30	5	38.28	11	38.51	37.75	-6	7,067	-0.08%
2020/11/27	1	36.15	10	36.20	36.20	-9	6,504	-0.14%
2020/11/26	46	36.13	24	36.38	36.25	22	6,560	0.34%
2020/11/25	0	0.00	3	35.77	35.25	-3	6,471	-0.05%
2020/11/24	14	35.75	17	35.66	35.40	-3	6,440	-0.05%
2020/11/23	0	0.00	11	35.30	35.95	-11	6,216	-0.18%
2020/11/20	0	0.00	4	34.20	34.35	-4	5,793	-0.07%
2020/11/19	4	33.85	29	34.14	33.85	-25	5,733	-0.44%
2020/11/18	2	33.25	2	33.50	33.40	0	5,645	0.00%
2020/11/17	20	33.78	0	0.00	33.50	20	5,675	0.35%
2020/11/16	1	33.05	0	0.00	33.15	1	5,760	0.02%
2020/11/13	15	32.67	10	32.80	32.80	5	5,827	0.09%
2020/11/12	2	32.70	3	32.98	32.55	-1	6,027	-0.02%
2020/11/11	2	32.95	2	32.75	32.85	0	6,233	0.00%
2020/11/09	6	32.60	8	32.76	32.55	-2	6,280	-0.03%
2020/11/06	4	32.65	0	0.00	32.40	4	6,308	0.06%
2020/11/05	10	32.70	10	32.75	32.70	0	6,374	0.00%
2020/11/04	4	32.65	6	32.63	32.60	-2	6,454	-0.03%
2020/11/02	2	32.45	4	32.30	32.50	-2	6,846	-0.03%
2020/10/30	6	31.73	1	32.15	31.65	5	6,946	0.07%
2020/10/29	10	32.03	1	32.35	32.35	9	7,069	0.13%
2020/10/28	7	32.98	0	0.00	32.85	7	7,182	0.10%
2020/10/27	12	33.26	10	33.45	33.40	2	7,980	0.03%
2020/10/26	3	33.60	1	33.60	33.55	2	8,108	0.02%
2020/10/23	5	34.08	24	33.94	33.90	-19	8,170	-0.23%
2020/10/22	3	34.45	17	34.64	34.20	-14	8,650	-0.16%
2020/10/21	1	34.05	0	0.00	34.00	1	8,799	0.01%
2020/10/20	4	34.15	0	0.00	34.10	4	8,904	0.04%
2020/10/19	1.2	34.47	0	0.00	34.50	1.2	8,956	0.01%
2020/10/16	15	35.18	0	0.00	34.50	15	8,991	0.17%
2020/10/15	27	35.33	37	35.39	35.60	-10	8,927	-0.11%
2020/10/14	0	0.00	4	33.65	34.25	-4	8,613	-0.05%
2020/10/13	5	33.32	0	0.00	33.45	5	8,718	0.06%
2020/10/12	17	33.70	19	33.58	33.50	-2	8,986	-0.02%
2020/10/08	4	34.68	3	34.20	34.20	1	9,028	0.01%
2020/10/06	3	34.22	3	34.60	34.25	0	9,169	0.00%
2020/10/05	0	0.00	15	34.15	34.10	-15	9,303	-0.16%
2020/09/30	1	34.00	0	0.00	34.15	1	9,459	0.01%
2020/09/28	2	34.10	2	34.20	33.90	0	9,959	0.00%
2020/09/25	4	33.49	3	33.10	33.25	1	10,610	0.01%
2020/09/24	3	33.82	0	0.00	33.35	3	11,107	0.03%
2020/09/23	2	34.85	2	34.70	34.55	0	11,120	0.00%
2020/09/22	3	34.35	0	0.00	34.55	3	11,169	0.03%
2020/09/21	5	35.21	3	35.10	34.90	2	11,158	0.02%
2020/09/18	2	36.05	0	0.00	35.75	2	11,133	0.02%
2020/09/17	1	36.15	5	35.85	36.10	-4	11,111	-0.04%
2020/09/16	3	35.62	2	35.85	35.45	1	10,976	0.01%
2020/09/15	1	35.25	4	35.55	35.30	-3	10,937	-0.03%
2020/09/14	8	35.04	6	35.25	35.10	2	11,011	0.02%
2020/09/11	4	35.16	2	35.50	35.05	2	11,033	0.02%
2020/09/10	3	35.70	4	36.10	35.45	-1	11,042	-0.01%
2020/09/09	2	34.75	0	0.00	35.90	2	11,088	0.02%
2020/09/08	6	35.17	9	35.55	35.25	-3	11,062	-0.03%
2020/09/07	8	36.28	24	36.21	35.50	-16	11,222	-0.14%
2020/09/04	1	36.00	3	35.70	36.00	-2	10,950	-0.02%
2020/09/03	3	35.48	0	0.00	35.35	3	10,853	0.03%
2020/09/02	7	35.34	5	35.14	35.60	2	10,878	0.02%
2020/09/01	1	34.85	0	0.00	34.85	1	11,131	0.01%
2020/08/31	5	34.18	6	34.54	34.80	-1	10,967	-0.01%
2020/08/28	2	34.00	2	34.40	34.40	0	10,840	0.00%
2020/08/27	31	34.75	0	0.00	35.15	31	10,857	0.29%
2020/08/26	0	0.00	2	34.00	33.90	-2	10,986	-0.02%
2020/08/25	0	0.00	1	33.85	33.60	-1	11,005	-0.01%
2020/08/20	34	34.42	32	34.44	33.00	2	11,012	0.02%
2020/08/19	10	36.08	10	36.35	35.65	0	10,851	0.00%
2020/08/18	2	36.90	2	37.00	36.45	0	10,844	0.00%
2020/08/17	1	36.95	3	35.90	36.85	-2	10,705	-0.02%
2020/08/13	4	35.45	5	35.32	35.20	-1	10,583	-0.01%
2020/08/12	4	35.36	6	35.61	35.55	-2	10,578	-0.02%
2020/08/11	5	35.90	2	36.20	35.40	3	10,619	0.03%
2020/08/10	3	35.60	103	35.23	35.20	-100	10,633	-0.94%	大賣/
2020/08/07	84	36.77	81	36.32	35.75	3	10,730	0.03%
2020/08/06	133	37.45	21	37.37	37.45	112	10,749	1.04%	大買/鉅額交易
2020/08/05	76	37.43	76	36.99	36.90	0	10,688	0.00%
2020/08/04	6	36.92	16	37.36	37.10	-10	10,597	-0.09%
2020/08/03	4	36.75	0	0.00	36.85	4	10,564	0.04%
2020/07/31	23	37.30	50	37.21	37.15	-27	10,441	-0.26%
2020/07/30	11	35.66	23	35.83	36.35	-12	9,654	-0.12%
2020/07/29	0	0.00	12	35.62	35.50	-12	9,631	-0.12%
2020/07/28	18	36.14	27	36.54	35.65	-9	9,736	-0.09%
2020/07/27	7	34.66	13	34.86	35.25	-6	9,497	-0.06%
2020/07/24	0	0.00	1	34.90	34.25	-1	9,370	-0.01%
2020/07/23	2	35.40	0	0.00	34.85	2	9,367	0.02%
2020/07/22	6	35.35	6	35.05	35.05	0	9,487	0.00%
2020/07/21	3	34.97	1	35.30	34.85	2	9,454	0.02%
2020/07/20	6	34.47	6	34.50	34.50	0	9,423	0.00%
2020/07/17	8	34.98	3	35.50	34.85	5	9,443	0.05%
2020/07/16	13	35.07	5	35.01	35.60	8	9,483	0.08%
2020/07/15	13	33.68	11	33.95	34.20	2	9,227	0.02%
2020/07/14	19	33.67	21	33.57	33.50	-2	9,231	-0.02%
2020/07/13	8	34.05	8	34.45	34.30	0	9,247	0.00%
2020/07/10	15	36.03	15	35.63	35.55	0	9,270	0.00%
2020/07/09	18	37.01	19	36.96	36.70	-1	9,162	-0.01%
2020/07/08	1	37.65	1	37.05	37.20	0	9,011	0.00%
2020/07/07	33	37.71	38	37.00	37.00	-5	8,909	-0.06%
2020/07/06	60	38.62	57	38.61	38.55	3	8,697	0.03%
2020/07/03	10	35.17	17	35.69	36.45	-7	8,188	-0.09%
2020/07/02	2	34.30	4	34.23	34.20	-2	7,697	-0.03%
2020/07/01	7	33.87	0	0.00	33.80	7	7,699	0.09%
2020/06/24	4	33.40	0	0.00	33.30	4	7,783	0.05%
2020/06/19	2	33.85	3	34.17	33.60	-1	8,082	-0.01%
2020/06/18	3	33.30	3	33.55	33.50	0	8,038	0.00%
2020/06/17	1	33.50	3	33.50	33.75	-2	8,047	-0.02%
2020/06/16	3	33.95	0	0.00	33.95	3	8,149	0.04%
2020/06/15	12	33.71	10	33.49	33.30	2	8,200	0.02%
2020/06/12	4	33.83	5	33.33	34.15	-1	8,265	-0.01%
2020/06/11	1	33.00	0	0.00	32.75	1	8,149	0.01%
2020/06/10	1	33.85	0	0.00	33.70	1	8,183	0.01%
2020/06/08	17	34.70	16	35.33	34.85	1	8,405	0.01%
2020/06/04	0	0.00	7	33.87	33.60	-7	8,147	-0.09%
2020/06/03	10	34.15	0	0.00	34.15	10	8,189	0.12%
2020/06/02	13	34.37	12	34.48	34.55	1	8,115	0.01%
2020/06/01	1	33.60	0	0.00	33.60	1	7,927	0.01%
2020/05/28	1	33.50	5	33.80	33.10	-4	8,140	-0.05%
2020/05/26	10	33.72	7	34.17	33.50	3	8,744	0.03%
2020/05/25	5	32.85	11	33.33	33.70	-6	8,973	-0.07%
2020/05/22	12	33.05	2	33.50	32.60	10	8,967	0.11%
2020/05/21	2	33.60	0	0.00	33.65	2	8,967	0.02%
2020/05/20	1	33.75	1	33.25	33.55	0	9,054	0.00%
2020/05/19	2	32.85	7	33.06	33.20	-5	9,104	-0.05%
2020/05/18	6	33.03	6	33.58	32.40	0	9,309	0.00%
2020/05/15	10	33.93	12	34.26	33.45	-2	9,366	-0.02%
2020/05/14	17	33.93	23	34.22	33.70	-6	9,582	-0.06%
2020/05/13	25	33.99	33	34.26	34.40	-8	9,598	-0.08%
2020/05/12	18	33.61	17	33.47	33.40	1	9,448	0.01%
2020/05/11	5	32.96	5	32.85	33.05	0	9,464	0.00%
2020/05/08	7	33.36	28	33.29	32.70	-21	9,395	-0.22%
2020/05/07	14	32.58	14	32.85	32.70	0	9,277	0.00%
2020/05/06	12	32.77	12	32.38	32.35	0	9,233	0.00%
2020/05/05	6	33.24	2	32.50	32.55	4	9,207	0.04%
2020/05/04	27	32.78	3	32.33	32.85	24	9,141	0.26%
2020/04/30	1	31.60	0	0.00	32.70	1	8,989	0.01%
2020/04/29	3	30.72	3	30.95	30.90	0	8,825	0.00%
2020/04/28	4	30.85	6	31.13	30.95	-2	8,819	-0.02%
2020/04/27	3	30.63	38	30.23	30.70	-35	8,850	-0.40%
2020/04/24	0	0.00	3	29.40	29.40	-3	8,714	-0.03%
2020/04/23	2	29.58	0	0.00	29.30	2	8,710	0.02%
2020/04/22	10	28.30	14	28.81	29.05	-4	8,702	-0.05%
2020/04/21	16	29.27	17	29.21	28.75	-1	8,808	-0.01%
2020/04/20	3	28.95	4	29.04	29.00	-1	8,715	-0.01%
2020/04/17	6	29.35	8	29.13	28.80	-2	8,765	-0.02%
2020/04/16	3	29.05	4	29.18	29.10	-1	8,703	-0.01%
2020/04/15	0	29.10	2	29.15	29.05	-2	8,664	-0.02%
2020/04/14	11	28.65	10	28.60	28.65	1	8,655	0.01%
2020/04/13	2	28.15	1	28.40	28.00	1	8,677	0.01%
2020/04/10	1	28.40	0	0.00	28.30	1	8,761	0.01%
2020/04/09	16	29.00	12	28.54	28.45	4	9,015	0.04%
2020/04/08	2	28.38	5	28.07	28.90	-3	9,001	-0.03%
2020/04/07	3	27.20	3	27.18	27.30	0	8,905	0.00%
2020/04/01	3	25.95	0	0.00	26.15	3	9,526	0.03%
2020/03/31	1	25.70	0	0.00	25.95	1	9,491	0.01%
2020/03/30	0	0.00	2	25.03	25.70	-2	9,638	-0.02%
2020/03/27	25	26.19	20	25.68	25.60	5	9,646	0.05%
2020/03/26	4	25.58	3	26.00	26.05	1	9,570	0.01%
2020/03/25	3	25.97	2	25.70	26.00	1	9,519	0.01%
2020/03/23	1	22.65	1	22.85	22.60	0	9,873	0.00%
2020/03/20	10	23.55	11	24.37	24.30	-1	10,014	-0.01%
2020/03/19	11	23.92	11	24.49	22.55	0	10,038	0.00%
2020/03/18	11	25.66	11	25.36	25.05	0	10,011	0.00%
2020/03/17	1	25.10	11	25.55	25.05	-10	10,270	-0.10%
2020/03/16	9	27.40	1	26.45	26.45	8	10,196	0.08%
2020/03/13	73	27.28	38	27.36	27.90	35	10,206	0.34%
2020/03/12	10	30.15	12	30.35	30.20	-2	10,016	-0.02%
2020/03/11	0	0.00	3	32.97	32.40	-3	10,010	-0.03%
2020/03/10	20	32.56	20	32.66	33.05	0	10,412	0.00%
2020/03/09	6	33.00	1	34.25	33.00	5	10,701	0.05%
2020/03/06	2	34.85	1	34.75	34.75	1	10,583	0.01%
2020/03/05	1	35.30	1	35.20	35.20	0	10,574	0.00%
2020/03/04	4	34.98	2	35.30	34.85	2	10,516	0.02%
2020/03/03	14	35.63	13	35.23	35.15	1	10,472	0.01%
2020/03/02	38	35.21	55	35.03	35.50	-17	10,424	-0.16%
2020/02/27	67	35.36	53	34.84	34.15	14	10,167	0.14%
2020/02/26	21	35.19	22	35.45	36.00	-1	9,735	-0.01%
2020/02/25	0	0.00	11	34.77	35.15	-11	9,448	-0.12%
2020/02/24	4	35.15	4	35.30	35.00	0	9,393	0.00%
2020/02/21	47	35.20	36	35.30	35.40	11	9,348	0.12%
2020/02/20	5	35.48	3	35.30	35.00	2	9,230	0.02%
2020/02/19	10	35.15	17	35.11	35.30	-7	9,113	-0.08%
2020/02/18	24	34.73	13	34.81	34.65	11	8,882	0.12%
2020/02/17	31	34.71	32	34.76	34.65	-1	8,773	-0.01%
2020/02/14	1	34.15	0	0.00	34.00	1	8,475	0.01%
2020/02/13	1	34.05	5	33.60	33.50	-4	8,308	-0.05%
2020/02/12	4	32.56	1	34.00	33.60	3	8,348	0.04%
2020/02/11	1	32.10	1	32.15	32.20	0	8,274	0.00%
2020/02/10	2	31.45	5	31.37	31.60	-3	8,344	-0.04%
2020/02/07	1	32.10	18	32.04	31.85	-17	8,493	-0.20%
2020/02/06	4	32.34	8	32.29	32.40	-4	8,669	-0.05%
2020/02/05	2	32.03	2	32.30	31.80	0	8,800	0.00%
2020/02/04	13	31.85	13	32.05	32.10	0	8,800	0.00%
2020/02/03	14	30.83	21	30.92	31.20	-7	8,871	-0.08%
2020/01/31	5	32.51	48	32.41	32.50	-43	8,827	-0.49%
2020/01/30	21	32.49	3	32.33	32.25	18	9,107	0.20%
2020/01/20	2	35.70	6	35.80	35.80	-4	9,084	-0.04%
2020/01/17	1	35.50	4	35.66	35.45	-3	9,265	-0.03%
2020/01/16	12	35.44	10	35.66	35.45	2	9,526	0.02%
2020/01/15	22	35.55	26	35.71	35.55	-4	9,835	-0.04%
2020/01/14	41	35.50	21	35.21	35.40	20	9,947	0.20%
2020/01/13	3	35.00	8	34.40	35.15	-5	10,704	-0.05%
2020/01/10	1	34.00	2	34.05	34.15	-1	11,060	-0.01%
2020/01/08	8	34.19	0	0.00	34.00	8	11,063	0.07%
2020/01/07	19	35.30	0	0.00	34.80	19	11,090	0.17%
2020/01/06	12	35.76	2	35.85	35.20	10	11,228	0.09%
2020/01/03	35	37.27	25	36.49	36.25	10	11,149	0.09%
2020/01/02	0	0.00	5	36.95	36.90	-5	10,906	-0.05%
2019/12/31	21	36.58	28	36.78	36.35	-7	10,825	-0.06%
2019/12/30	56	37.43	61	37.25	37.10	-5	10,750	-0.05%
2019/12/27	14	36.95	10	37.00	37.30	4	10,473	0.04%
2019/12/26	3	35.85	0	0.00	35.80	3	10,121	0.03%
2019/12/25	13	36.52	5	36.61	36.10	8	10,177	0.08%
2019/12/24	23	35.85	5	35.70	35.80	18	10,039	0.18%
2019/12/23	1	36.05	1	35.90	36.10	0	10,132	0.00%
2019/12/20	1	35.95	1	36.15	35.90	0	10,247	0.00%
2019/12/19	12	35.88	5	36.05	35.90	7	10,473	0.07%
2019/12/18	63	37.03	62	36.82	36.30	1	10,454	0.01%
2019/12/17	2	35.85	15	36.50	36.60	-13	10,055	-0.13%
2019/12/16	5	36.32	7	36.26	36.05	-2	10,068	-0.02%
2019/12/13	7	35.64	5	35.86	35.60	2	9,918	0.02%
2019/12/12	19	36.23	19	36.32	35.50	0	9,803	0.00%
2019/12/11	1	35.50	0	0.00	35.50	1	9,404	0.01%
2019/12/10	0	0.00	2	35.70	35.75	-2	9,363	-0.02%
2019/12/06	17	35.45	5	35.65	35.55	12	9,233	0.13%
2019/12/05	22	35.62	21	35.65	35.25	1	9,090	0.01%
2019/12/04	7	34.61	4	34.69	34.85	3	8,701	0.03%
2019/12/02	1	32.90	0	0.00	33.05	1	8,328	0.01%
2019/11/29	1	33.55	4	33.55	33.45	-3	8,386	-0.04%
2019/11/28	1	33.80	1	33.80	33.80	0	8,410	0.00%
2019/11/27	4	34.14	2	33.75	34.10	2	8,529	0.02%
2019/11/26	1	33.15	0	0.00	33.35	1	8,500	0.01%
2019/11/22	1	33.20	0	0.00	33.05	1	8,719	0.01%
2019/11/20	0	0.00	1	33.30	33.15	-1	8,779	-0.01%
2019/11/19	0	0.00	3	33.38	33.60	-3	8,826	-0.03%
2019/11/18	3	33.10	0	0.00	33.35	3	8,874	0.03%
2019/11/14	0	0.00	1	33.00	33.00	-1	9,074	-0.01%
2019/11/13	2	33.43	1	33.40	33.25	1	9,090	0.01%
2019/11/12	1	33.25	5	33.65	33.60	-4	9,106	-0.04%
2019/11/11	4	33.23	0	0.00	33.00	4	9,114	0.04%
2019/11/08	8	34.36	9	34.51	34.30	-1	9,043	-0.01%
2019/11/07	3	35.15	0	0.00	35.05	3	9,033	0.03%
2019/11/06	6	36.05	2	35.85	35.75	4	9,078	0.04%
2019/11/05	0	0.00	6	36.21	36.00	-6	8,993	-0.07%
2019/11/04	6	35.95	4	36.00	35.80	2	8,863	0.02%
2019/10/31	2	35.10	3	36.00	35.05	-1	8,780	-0.01%
2019/10/30	1.2	35.68	0	0.00	35.80	1.2	8,690	0.01%
2019/10/29	6	36.10	6	36.38	36.05	0	8,683	0.00%
2019/10/28	1	35.95	5	35.83	35.60	-4	8,555	-0.05%
2019/10/25	3	35.70	7	36.18	35.50	-4	8,580	-0.05%
2019/10/24	8	36.64	8	36.60	36.70	0	8,427	0.00%
2019/10/23	3	36.63	7	36.48	36.35	-4	8,296	-0.05%
2019/10/22	13	36.35	11	36.15	36.15	2	8,261	0.02%
2019/10/21	37	36.04	39	36.29	36.30	-2	8,106	-0.02%
2019/10/18	1	34.55	1	34.30	34.80	0	7,458	0.00%
2019/10/16	4	33.76	22	33.19	33.20	-18	7,345	-0.25%
2019/10/15	16	33.50	2	33.55	33.40	14	7,326	0.19%
2019/10/14	35	34.01	31	34.13	33.75	4	7,233	0.06%
2019/10/09	2	32.85	0	0.00	32.70	2	7,081	0.03%
2019/10/08	0	0.00	4	32.75	32.90	-4	7,118	-0.06%
2019/10/07	0	0.00	1	33.80	33.45	-1	7,175	-0.01%
2019/10/04	6	34.21	2	34.10	33.85	4	7,280	0.05%
2019/10/03	2	34.00	1	33.60	34.10	1	7,323	0.01%
2019/10/02	0	0.00	2	33.95	33.90	-2	7,419	-0.03%
2019/10/01	2	34.38	0	0.00	34.60	2	7,428	0.03%
2019/09/27	2	34.30	3	33.92	33.65	-1	7,471	-0.01%
2019/09/26	1	34.65	13	34.91	34.10	-12	7,535	-0.16%
2019/09/25	2	34.40	0	35.00	34.50	2	7,686	0.03%
2019/09/24	5	34.45	102	34.72	34.15	-97	7,755	-1.25%	大賣/
2019/09/23	2	33.65	3	33.70	33.75	-1	7,525	-0.01%
2019/09/20	2	33.50	2	33.63	33.45	0	7,554	0.00%
2019/09/19	8	33.54	2	33.60	33.50	6	7,653	0.08%
2019/09/18	1	32.70	3	32.58	32.55	-2	7,571	-0.03%
2019/09/17	13	32.46	11	32.52	32.50	2	7,640	0.03%
2019/09/16	1	32.30	1	32.20	32.20	0	7,696	0.00%
2019/09/12	13	32.28	3	32.25	32.20	10	7,842	0.13%
2019/09/11	0	0.00	2	32.05	31.90	-2	7,914	-0.03%
2019/09/10	1	31.90	0	0.00	31.90	1	8,037	0.01%
2019/09/09	1	33.10	4	32.69	32.35	-3	8,377	-0.04%
2019/09/06	35	33.29	36	33.15	32.90	-1	8,430	-0.01%
2019/09/05	2	32.98	5	32.87	32.90	-3	8,426	-0.04%
2019/09/04	2	32.68	2	32.85	32.85	0	8,683	0.00%
2019/09/03	100	32.53	3	32.55	32.50	97	8,754	1.11%
2019/09/02	3	32.47	2	32.70	32.70	1	8,710	0.01%
2019/08/30	9	32.70	6	32.68	32.10	3	8,713	0.03%
2019/08/29	1	32.05	1	32.35	32.30	0	8,640	0.00%
2019/08/28	20	32.44	13	32.34	32.55	7	8,568	0.08%
2019/08/27	3	31.55	1	31.95	31.40	2	8,406	0.02%
2019/08/26	1	31.75	0	0.00	31.50	1	8,466	0.01%
2019/08/23	3	32.60	3	32.45	32.40	0	8,468	0.00%
2019/08/22	5	32.84	3	32.73	32.40	2	8,490	0.02%
2019/08/21	4	32.80	2	32.98	32.70	2	8,500	0.02%
2019/08/20	1	32.85	0	0.00	32.90	1	8,487	0.01%
2019/08/19	1	33.00	1	33.40	33.40	0	8,459	0.00%
2019/08/16	2	32.13	4	32.29	32.50	-2	8,412	-0.02%
2019/08/15	2	31.85	2	31.80	31.85	0	8,490	0.00%
2019/08/14	1	33.00	1	32.50	32.50	0	8,552	0.00%
2019/08/13	1	32.45	3	32.57	32.50	-2	8,640	-0.02%
2019/08/12	4	32.33	5	32.55	32.45	-1	8,721	-0.01%
2019/08/08	7	33.04	4	33.30	32.85	3	8,736	0.03%
2019/08/07	1	34.05	1	33.20	33.20	0	8,803	0.00%
2019/08/06	1	32.70	3	34.18	34.15	-2	8,983	-0.02%
2019/08/05	1	34.60	1	33.85	33.85	0	9,305	0.00%
2019/08/02	1	35.00	1	34.55	34.55	0	9,570	0.00%
2019/08/01	4	35.81	3	35.82	35.75	1	9,723	0.01%
2019/07/31	1	35.50	4	36.10	36.20	-3	9,932	-0.03%
2019/07/30	28	36.82	29	35.85	35.60	-1	9,958	-0.01%
2019/07/29	1	37.05	7	37.31	37.05	-6	9,899	-0.06%
2019/07/26	7	36.95	9	36.80	37.00	-2	9,916	-0.02%
2019/07/25	31	36.78	27	36.77	36.90	4	9,947	0.04%
2019/07/24	19	36.90	13	37.02	36.80	6	10,024	0.06%
2019/07/23	3	36.15	4	36.71	36.10	-1	10,242	-0.01%
2019/07/22	2	36.80	5	36.50	36.50	-3	10,750	-0.03%
2019/07/19	4	35.94	8	35.57	36.05	-4	11,077	-0.04%
2019/07/18	18	34.87	11	35.08	34.50	7	11,053	0.06%
2019/07/12	5	35.50	5	35.75	35.40	0	12,082	0.00%
2019/07/11	20	35.70	26	35.80	35.60	-6	12,129	-0.05%
2019/07/10	18	37.54	5	37.51	37.60	13	12,100	0.11%
2019/07/09	10	37.56	3	37.80	37.40	7	12,054	0.06%
2019/07/08	14	38.03	3	38.17	38.05	11	12,117	0.09%
2019/07/05	1	37.65	6	37.67	37.80	-5	12,158	-0.04%
2019/07/04	3	37.52	4	37.51	37.55	-1	12,166	-0.01%
2019/07/03	2	36.83	7	36.85	36.90	-5	12,483	-0.04%
2019/07/02	17	37.12	35	37.13	37.10	-18	12,517	-0.14%
2019/07/01	21	36.30	5	36.28	36.45	16	12,550	0.13%
2019/06/28	1	35.15	0	0.00	35.35	1	12,808	0.01%
2019/06/27	2	35.28	7	34.96	35.15	-5	13,119	-0.04%
2019/06/26	29	34.48	21	34.50	34.70	8	13,074	0.06%
2019/06/25	33	35.50	30	35.77	35.30	3	13,030	0.02%
2019/06/24	2	35.60	4	35.35	36.00	-2	12,960	-0.02%
2019/06/21	8	35.68	5	35.51	35.05	3	12,923	0.02%
2019/06/20	6	35.99	3	35.82	35.70	3	12,880	0.02%
2019/06/19	11	35.37	7	35.40	35.55	4	12,826	0.03%
2019/06/18	3	35.47	18	35.25	35.05	-15	12,825	-0.12%
2019/06/17	80	35.34	63	35.44	35.50	17	12,844	0.13%
2019/06/14	7	34.66	0	0.00	34.40	7	12,517	0.06%
2019/06/13	6	34.33	4	34.09	34.25	2	12,543	0.02%
2019/06/12	8	34.83	6	34.91	34.60	2	12,564	0.02%
2019/06/11	1	33.50	0	0.00	34.05	1	12,406	0.01%
2019/06/06	0	0.00	1	33.00	32.80	-1	12,525	-0.01%
2019/06/05	2	33.78	2	33.88	33.10	0	12,542	0.00%
2019/06/04	1	33.25	0	0.00	33.50	1	12,606	0.01%
2019/06/03	5	32.99	5	33.25	33.25	0	12,833	0.00%
2019/05/31	3	33.73	5	33.57	33.50	-2	13,007	-0.02%
2019/05/30	14	32.65	18	32.81	33.15	-4	13,059	-0.03%
2019/05/29	4	32.33	1	32.35	32.30	3	13,289	0.02%
2019/05/28	1	32.75	1	32.80	32.95	0	13,695	0.00%
2019/05/27	6	33.09	2	33.15	32.90	4	14,182	0.03%
2019/05/23	3	33.18	3	33.00	33.30	0	14,617	0.00%
2019/05/22	1	34.80	1	34.40	33.90	0	14,824	0.00%
2019/05/21	4	32.79	7	33.19	33.90	-3	15,197	-0.02%
2019/05/20	10	33.51	11	33.62	33.05	-1	15,278	-0.01%
2019/05/17	4	34.11	2.3	34.47	33.80	1.7	15,570	0.01%
2019/05/16	10	34.32	15	34.61	33.80	-5	15,910	-0.03%
2019/05/15	9	35.20	3	35.23	34.90	6	16,886	0.04%
2019/05/14	8	32.61	24	33.34	35.25	-16	17,494	-0.09%
2019/05/13	68	34.59	53	35.00	33.80	15	17,719	0.08%
2019/05/10	12	36.78	13	36.84	36.60	-1	17,580	-0.01%
2019/05/09	18	38.00	44	37.98	37.25	-26	17,423	-0.15%
2019/05/08	8	38.73	5	38.71	38.90	3	17,313	0.02%
2019/05/07	11	38.36	11	38.44	38.40	0	17,407	0.00%
2019/05/06	0	0.00	10	38.70	38.15	-10	17,976	-0.06%
2019/05/03	5	39.31	25	39.36	39.35	-20	17,943	-0.11%
2019/05/02	9	39.02	11	38.90	38.90	-2	17,968	-0.01%
2019/04/30	10	38.59	8	38.36	39.05	2	18,100	0.01%
2019/04/29	75	40.07	54	39.02	38.55	21	17,988	0.12%
2019/04/26	27	40.81	94	41.00	41.15	-67	17,730	-0.38%
2019/04/25	19	40.32	22	40.04	40.55	-3	17,250	-0.02%
2019/04/24	2	39.88	1	39.90	39.40	1	16,889	0.01%
2019/04/23	0	0.00	2	39.00	39.00	-2	16,911	-0.01%
2019/04/22	26	40.69	17	40.63	39.25	9	17,008	0.05%
2019/04/19	4	38.51	11	38.53	39.00	-7	16,563	-0.04%
2019/04/18	8	38.91	7	38.21	37.85	1	16,598	0.01%
2019/04/17	1	38.35	2	38.35	38.25	-1	16,622	-0.01%
2019/04/16	17	37.88	5	37.76	38.05	12	16,677	0.07%
2019/04/15	3	37.45	2	37.55	37.30	1	16,926	0.01%
2019/04/12	1	37.85	5	37.46	37.25	-4	17,317	-0.02%
2019/04/11	5	38.94	1	38.40	38.10	4	17,415	0.02%
2019/04/10	6	39.18	0	0.00	39.35	6	17,356	0.03%
2019/04/09	32	40.29	27	40.39	39.60	5	17,404	0.03%
2019/04/08	3	39.60	7	39.56	39.30	-4	17,317	-0.02%
2019/04/03	9	39.55	14	39.51	39.20	-5	17,378	-0.03%
2019/04/02	6	38.91	16	38.88	39.45	-10	17,400	-0.06%
2019/04/01	25	38.34	21	38.45	37.90	4	17,263	0.02%
2019/03/29	0	36.85	50	36.80	36.90	-50	17,149	-0.29%
2019/03/28	1	37.10	0	0.00	36.55	1	17,823	0.01%
2019/03/27	6	36.88	0	0.00	36.80	6	18,695	0.03%
2019/03/26	6	37.15	0	0.00	36.90	6	19,704	0.03%
2019/03/25	1	36.30	2	36.30	36.70	-1	20,382	0.00%
2019/03/22	6	37.22	17	37.21	37.10	-11	20,597	-0.05%
2019/03/21	1	36.80	2	36.93	36.75	-1	20,876	0.00%
2019/03/20	4	37.09	2	36.95	37.10	2	21,208	0.01%
2019/03/19	62	36.57	5	36.56	36.45	57	21,697	0.26%
2019/03/18	2	36.20	1	36.30	36.25	1	22,043	0.00%
2019/03/15	0	0.00	2	36.85	36.70	-2	22,301	-0.01%
2019/03/14	4	36.69	0	0.00	36.45	4	22,583	0.02%
2019/03/13	2	37.05	3	37.22	37.10	-1	23,091	0.00%
2019/03/12	2	37.65	1	38.00	37.35	1	23,411	0.00%
2019/03/08	4	36.51	5	36.95	37.25	-1	24,548	0.00%
2019/03/07	12	37.94	6	37.43	37.05	6	25,184	0.02%
2019/03/06	5	39.13	5	38.93	38.65	0	26,262	0.00%
2019/03/05	4	39.01	4	38.78	38.60	0	27,112	0.00%
2019/03/04	79	39.50	2	38.95	38.95	77	28,054	0.27%
2019/02/27	34	38.77	33	39.11	39.50	1	28,110	0.00%
2019/02/26	9	38.86	13	39.07	38.60	-4	28,202	-0.01%
2019/02/25	6	37.93	23	37.76	37.80	-17	28,383	-0.06%
2019/02/22	22	39.65	22	39.31	38.75	0	29,437	0.00%
2019/02/21	6	39.11	17	38.89	39.40	-11	29,463	-0.04%
2019/02/20	32	40.63	35	40.10	39.50	-3	29,489	-0.01%
2019/02/19	8	39.16	9.4	39.37	39.50	-1.4	29,660	0.00%
2019/02/18	24	39.73	18	39.53	39.20	6	30,192	0.02%
2019/02/15	13	38.93	7	39.07	38.80	6	30,612	0.02%
2019/02/14	31	40.09	23	40.02	39.80	8	30,775	0.03%
2019/02/13	8	37.71	68	38.65	38.75	-60	30,306	-0.20%
2019/02/12	3	34.75	15	35.07	35.25	-12	30,182	-0.04%
2019/02/11	86	34.51	22	34.53	34.35	64	31,029	0.21%
2019/01/30	14	33.89	15	33.98	33.40	-1	31,892	0.00%
2019/01/29	5	33.40	1	33.40	33.40	4	32,202	0.01%
2019/01/28	12	34.63	16	34.84	34.25	-4	32,566	-0.01%
2019/01/25	8	34.26	11	34.17	34.30	-3	33,389	-0.01%
2019/01/24	1	32.50	3	32.45	32.65	-2	34,287	-0.01%
2019/01/23	10	32.21	6	32.23	32.25	4	34,578	0.01%
2019/01/22	2	32.53	4	32.58	32.60	-2	34,995	-0.01%
2019/01/21	6	32.31	4	32.38	32.20	2	35,430	0.01%
2019/01/18	5	31.58	7	31.76	32.20	-2	35,828	-0.01%
2019/01/17	2	32.28	0	0.00	32.00	2	36,054	0.01%
2019/01/16	8	32.48	11	32.61	32.60	-3	36,365	-0.01%
2019/01/15	12	31.89	3	32.00	32.05	9	36,476	0.02%
2019/01/14	15	32.10	14	32.25	31.85	1	36,612	0.00%
2019/01/11	5	33.61	11	33.74	32.95	-6	36,713	-0.02%
2019/01/10	12	33.86	7	34.04	33.40	5	36,865	0.01%
2019/01/09	7	33.46	7	33.81	33.40	0	37,074	0.00%
2019/01/08	30	33.56	28	33.36	33.35	2	37,626	0.01%
2019/01/07	4	33.24	1	32.90	33.55	3	37,762	0.01%
2019/01/04	11	30.80	13	30.55	31.50	-2	38,001	-0.01%
2019/01/03	2	32.15	3	32.25	32.00	-1	37,814	0.00%
2019/01/02	7	33.79	7	33.83	33.50	0	38,184	0.00%
2018/12/28	5	33.46	7	33.64	33.50	-2	38,634	-0.01%
2018/12/27	19	34.08	17	34.29	33.50	2	39,107	0.01%
2018/12/26	20	33.73	19	33.66	32.50	1	39,032	0.00%
2018/12/25	14	33.17	14	33.30	33.40	0	39,341	0.00%
2018/12/24	12	34.02	12	34.13	34.40	0	39,312	0.00%
2018/12/22	3	34.27	2	34.50	34.65	1	39,298	0.00%
2018/12/21	22	34.77	32	34.48	35.45	-10	39,507	-0.03%
2018/12/20	43	33.68	37	33.96	33.60	6	39,119	0.02%
2018/12/19	26	36.38	23	36.39	35.20	3	38,481	0.01%
2018/12/18	26	39.00	26	39.14	37.60	0	38,498	0.00%
2018/12/17	25	40.49	26	40.74	40.50	-1	38,648	0.00%
2018/12/14	31	41.69	22	41.62	40.70	9	38,836	0.02%
2018/12/13	21	42.03	23	42.09	42.30	-2	38,818	-0.01%
2018/12/12	31	42.05	22	42.05	41.85	9	38,745	0.02%
2018/12/11	15	41.51	14	41.71	40.55	1	38,901	0.00%
2018/12/10	39	40.23	31	40.52	41.45	8	39,090	0.02%
2018/12/07	8	40.83	16	40.80	40.90	-8	39,058	-0.02%
2018/12/06	91	39.84	87	40.69	40.15	4	39,164	0.01%
2018/12/05	19	41.91	31	41.78	41.90	-12	39,076	-0.03%
2018/12/04	10	43.59	29	43.23	43.20	-19	39,419	-0.05%
2018/12/03	34	45.11	23	44.71	44.20	11	39,430	0.03%
2018/11/30	26	42.80	17	42.70	43.20	9	38,819	0.02%
2018/11/29	23	41.73	32	41.84	42.50	-9	38,225	-0.02%
2018/11/28	37	39.89	43	40.08	39.85	-6	37,146	-0.02%
2018/11/27	31	39.42	22	39.55	39.40	9	36,504	0.02%
2018/11/26	3	37.88	5	37.88	38.20	-2	35,653	-0.01%
2018/11/23	10	38.80	9	38.73	37.35	1	35,760	0.00%
2018/11/22	10	38.85	13	39.09	38.15	-3	35,578	-0.01%
2018/11/21	72	39.40	56	39.27	39.50	16	35,256	0.05%
2018/11/20	12	37.65	10	37.50	37.45	2	34,251	0.01%
2018/11/19	4	36.96	7	37.41	37.70	-3	34,401	-0.01%
2018/11/16	35	37.86	68	37.46	36.75	-33	34,265	-0.10%
2018/11/15	19	36.88	30	36.93	37.70	-11	33,749	-0.03%
2018/11/14	23	37.57	11	37.60	37.00	12	33,259	0.04%
2018/11/13	20	37.32	28	37.46	38.35	-8	32,871	-0.02%
2018/11/12	5	37.02	5	37.35	37.80	0	32,467	0.00%
2018/11/09	14	36.68	16	36.63	37.00	-2	32,209	-0.01%
2018/11/08	58	37.07	22	36.93	36.25	36	31,899	0.11%
2018/11/07	24	34.39	29	34.96	35.80	-5	31,002	-0.02%
2018/11/06	6	33.43	7	33.05	32.55	-1	30,328	0.00%
2018/11/05	8	33.46	6	33.65	34.05	2	30,079	0.01%
2018/11/02	24	33.37	28	32.99	33.30	-4	29,779	-0.01%
2018/11/01	51	33.06	49	33.55	32.75	2	29,018	0.01%
2018/10/31	1	31.00	4	31.30	31.40	-3	27,766	-0.01%
2018/10/30	9	28.31	11	28.16	28.55	-2	27,535	-0.01%
2018/10/29	23	27.53	20	27.49	28.65	3	27,409	0.01%
2018/10/26	13	27.21	15	26.87	26.05	-2	27,322	-0.01%
2018/10/25	11	26.96	9	27.13	26.55	2	27,120	0.01%
2018/10/24	10	30.44	1	30.80	29.50	9	26,849	0.03%
2018/10/23	19	32.33	18	32.49	31.35	1	26,639	0.00%
2018/10/19	4	31.73	9	31.90	32.35	-5	26,568	-0.02%
2018/10/18	37	33.62	47	33.53	33.25	-10	26,457	-0.04%
2018/10/17	24	33.90	6	33.68	33.10	18	26,349	0.07%
2018/10/16	20	33.54	18	33.82	33.25	2	26,327	0.01%
2018/10/15	4	31.98	7	31.85	32.00	-3	26,269	-0.01%
2018/10/12	11	31.98	13	31.86	31.85	-2	26,475	-0.01%
2018/10/11	5	31.83	4	31.96	31.80	1	26,210	0.00%
2018/10/09	47	35.60	40	35.60	35.30	7	26,240	0.03%
2018/10/08	4	36.65	9	35.20	35.15	-5	26,051	-0.02%
2018/10/05	6	38.26	4	38.96	36.80	2	25,907	0.01%
2018/10/04	9	40.37	6	40.36	40.00	3	25,635	0.01%
2018/10/03	11	42.05	20	41.30	40.40	-9	25,839	-0.03%
2018/10/02	14	43.43	15	43.21	42.60	-1	26,084	0.00%
2018/10/01	29	43.06	28	43.05	43.20	1	26,286	0.00%
2018/09/28	58	42.95	38	42.99	43.50	20	26,732	0.07%
2018/09/27	19	43.12	20	43.25	42.20	-1	26,709	0.00%
2018/09/26	46	44.14	44	44.10	43.80	2	27,040	0.01%
2018/09/25	66	45.21	62	45.21	44.15	4	26,956	0.01%
2018/09/21	36	42.32	33	42.75	43.85	3	26,206	0.01%
2018/09/20	32	41.23	30	41.32	40.75	2	25,600	0.01%
2018/09/19	17	42.01	18	41.86	40.20	-1	25,686	0.00%
2018/09/18	19	41.44	20	41.50	40.95	-1	25,896	0.00%
2018/09/17	36	41.90	41	42.00	42.40	-5	26,186	-0.02%
2018/09/14	28	39.69	22	39.79	41.45	6	25,773	0.02%
2018/09/13	6	39.08	10	39.24	37.70	-4	25,506	-0.02%
2018/09/12	12	38.68	6	38.57	38.65	6	25,568	0.02%
2018/09/11	9	38.63	13	38.91	39.60	-4	25,723	-0.02%
2018/09/10	28	39.60	27	38.95	37.45	1	25,491	0.00%
2018/09/07	23	44.08	32	42.71	41.50	-9	25,119	-0.04%
2018/09/06	21	44.47	14	44.45	44.00	7	25,060	0.03%
2018/09/05	8	44.01	11	44.35	44.55	-3	25,627	-0.01%
2018/09/04	1	44.10	1	43.90	43.85	0	27,102	0.00%
2018/09/03	15	45.62	15	45.78	43.55	0	27,874	0.00%
2018/08/31	14	46.39	12	46.23	47.25	2	28,015	0.01%
2018/08/30	9	48.43	7	48.46	47.50	2	28,162	0.01%
2018/08/29	2	46.63	2	47.15	47.60	0	28,205	0.00%
2018/08/28	11	47.60	14	47.72	47.10	-3	28,746	-0.01%
2018/08/27	8	44.89	8	45.82	47.20	0	28,901	0.00%
2018/08/24	11	45.17	12	45.00	42.95	-1	29,383	0.00%
2018/08/23	3	47.00	0	0.00	46.40	3	30,829	0.01%
2018/08/22	2	47.10	5	47.38	47.10	-3	31,632	-0.01%
2018/08/21	9	47.56	7	47.53	47.00	2	33,184	0.01%
2018/08/20	20	48.25	12	47.79	47.00	8	34,269	0.02%
2018/08/17	29	51.68	27	51.66	51.80	2	34,573	0.01%
2018/08/16	16.1	50.40	16	50.28	51.20	0.1	34,777	0.00%
2018/08/15	14	51.63	10	51.57	50.20	4	35,119	0.01%
2018/08/14	21	53.03	28	52.92	53.50	-7	35,718	-0.02%
2018/08/13	28	55.03	30	54.91	53.60	-2	35,970	-0.01%
2018/08/10	8	59.50	27	59.31	58.80	-19	36,641	-0.05%
2018/08/09	5	58.88	4	58.65	59.60	1	38,103	0.00%
2018/08/08	49	59.52	31	59.00	58.60	18	39,838	0.05%
2018/08/07	14	59.34	11	59.51	59.50	3	40,602	0.01%
2018/08/06	3	57.17	2	57.40	58.30	1	41,808	0.00%
2018/08/03	12	56.54	11	57.12	57.80	1	42,958	0.00%
2018/08/02	6	58.92	14	58.10	56.50	-8	43,259	-0.02%
2018/08/01	18	62.36	36	61.97	61.80	-18	43,841	-0.04%
2018/07/31	5	61.62	9	61.20	63.00	-4	45,167	-0.01%
2018/07/30	11	62.45	3	62.40	61.80	8	45,338	0.02%
2018/07/27	22	63.55	18	63.57	64.60	4	45,469	0.01%
2018/07/26	16	64.03	17	63.89	63.30	-1	45,878	0.00%
2018/07/25	25	63.55	21	63.48	63.00	4	46,171	0.01%
2018/07/24	15	62.49	17	62.89	62.90	-2	46,194	0.00%
2018/07/23	16.2	60.69	15	60.91	62.80	1.2	46,073	0.00%
2018/07/20	34	64.55	29	64.78	62.40	5	46,066	0.01%
2018/07/19	43	63.38	22	63.80	64.00	21	45,727	0.05%
2018/07/18	11	62.65	23	62.22	61.50	-12	46,120	-0.03%
2018/07/17	6	63.42	11	64.08	62.60	-5	46,538	-0.01%
2018/07/16	34	63.32	34	63.63	64.30	0	47,402	0.00%
2018/07/13	35	63.77	24	63.86	62.30	11	48,285	0.02%
2018/07/12	15	62.38	16	62.53	62.10	-1	47,998	0.00%
2018/07/11	15.1	61.75	22.2	61.79	62.00	-7.1	47,915	-0.01%
2018/07/10	29	61.51	28	61.25	62.40	1	47,730	0.00%
2018/07/09	17	58.79	16	58.88	57.80	1	47,682	0.00%
2018/07/06	49	57.04	42	56.16	58.70	7	47,345	0.01%
2018/07/05	5	54.38	7	54.19	53.90	-2	46,923	0.00%
2018/07/04	3	55.50	9	55.86	53.00	-6	46,768	-0.01%
2018/07/03	7	59.59	5	59.62	58.10	2	46,387	0.00%
2018/07/02	7	61.41	8	61.26	59.10	-1	46,387	0.00%
2018/06/29	5.3	61.11	6	61.33	62.30	-0.7	46,271	0.00%
2018/06/28	16	62.15	16	61.93	60.80	0	46,268	0.00%
2018/06/27	10	60.71	10.6	60.92	61.60	-0.6	45,965	0.00%
2018/06/26	33	60.08	33.1	60.23	60.70	-0.1	45,735	0.00%
2018/06/25	3	58.17	2	58.55	57.60	1	45,247	0.00%
2018/06/22	10	60.04	9	60.33	59.70	1	45,234	0.00%
2018/06/21	7	62.19	10	62.32	62.50	-3	45,060	-0.01%
2018/06/20	9	63.67	9	61.88	60.60	0	44,997	0.00%
2018/06/19	35	64.67	32	65.11	64.50	3	44,847	0.01%
2018/06/15	9	68.13	4	68.30	66.60	5	44,751	0.01%
2018/06/14	25	67.42	21	67.07	68.10	4	44,648	0.01%
2018/06/13	43	70.74	57	68.18	67.00	-14	44,859	-0.03%
2018/06/12	226	73.44	194	73.82	70.00	32	44,681	0.07%	大買/大賣/
2018/06/11	57	68.34	68	67.62	69.70	-11	43,257	-0.03%
2018/06/08	21	62.74	27	62.87	63.40	-6	42,538	-0.01%
2018/06/07	9	66.54	5	65.48	65.00	4	42,363	0.01%
2018/06/06	14	65.11	20	65.10	66.00	-6	42,989	-0.01%
2018/06/05	29	63.39	45	63.07	63.70	-16	43,474	-0.04%
2018/06/04	21	67.30	35	67.54	67.30	-14	42,688	-0.03%
2018/06/01	55	68.41	36	68.48	67.10	19	42,378	0.04%
2018/05/31	172	70.56	203	70.67	69.90	-31	41,822	-0.07%	大買/大賣/
2018/05/30	78	67.24	63.1	67.01	67.80	14.9	40,393	0.04%
2018/05/29	92	67.33	104	67.61	66.40	-12	39,562	-0.03%	大賣/
2018/05/28	87	63.78	66	64.34	64.80	21	37,968	0.06%
2018/05/25	25	59.91	30	60.33	60.50	-5	36,847	-0.01%
2018/05/24	38	59.45	27	58.91	59.30	11	36,381	0.03%
2018/05/23	44	59.27	36	59.44	58.90	8	36,141	0.02%
2018/05/22	26	61.55	26.2	60.74	58.50	-0.2	35,613	0.00%
2018/05/21	70	63.33	80	62.73	62.60	-10	34,997	-0.03%
2018/05/18	151	61.94	130	62.37	63.20	21	34,507	0.06%	大買/大賣/
2018/05/17	128	62.59	128	62.15	61.20	0	33,760	0.00%	大買/大賣/
2018/05/16	93	60.81	98	61.49	62.00	-5	32,460	-0.02%
2018/05/15	40	57.54	50	57.85	57.30	-10	31,009	-0.03%
2018/05/14	84	56.49	141	56.71	58.10	-57	30,392	-0.19%	大賣/
2018/05/11	71	54.82	66	54.54	52.90	5	29,133	0.02%
2018/05/10	33.1	52.44	40	52.72	53.50	-6.9	27,993	-0.02%
2018/05/09	147.1	53.18	131	53.38	52.50	16.1	27,547	0.06%	大買/大賣/
2018/05/08	102	53.05	115.7	53.59	53.80	-13.7	26,881	-0.05%	大買/大賣/
2018/05/07	40	48.60	42	48.74	50.00	-2	25,652	-0.01%
2018/05/04	15	47.85	12	47.78	47.25	3	25,600	0.01%
2018/05/03	54	49.57	42	49.45	48.75	12	25,913	0.05%
2018/05/02	12	48.28	10	48.42	48.90	2	25,992	0.01%
2018/04/30	19	47.04	18.8	46.89	46.80	0.2	26,032	0.00%
2018/04/27	6	46.63	7	46.66	46.50	-1	27,327	0.00%
2018/04/26	5	48.11	11	47.45	45.90	-6	28,276	-0.02%
2018/04/25	6	46.70	6	46.72	47.60	0	28,445	0.00%
2018/04/24	11	48.98	9	48.61	46.25	2	29,126	0.01%
2018/04/23	11	50.05	127	49.96	48.80	-116	28,557	-0.41%	大賣/鉅額交易
2018/04/20	131	49.06	22	49.27	48.70	109	28,578	0.38%	大買/鉅額交易
2018/04/19	17	47.14	19	47.57	49.10	-2	27,712	-0.01%
2018/04/18	2	44.25	3	44.43	44.65	-1	26,756	0.00%
2018/04/17	7	45.80	7	45.27	44.05	0	26,930	0.00%
2018/04/16	2	45.43	1	46.15	45.50	1	27,170	0.00%
2018/04/13	16	46.71	10	46.07	45.65	6	27,575	0.02%
2018/04/12	49	44.50	0	0.00	44.90	49	27,359	0.18%
2018/04/11	10	45.61	15	45.68	45.05	-5	28,225	-0.02%
2018/04/10	7	44.64	8	44.69	44.60	-1	28,851	0.00%
2018/04/09	8	44.62	4	44.48	43.80	4	29,531	0.01%
2018/04/03	13	43.76	15	43.88	44.25	-2	29,498	-0.01%
2018/04/02	7	43.98	9	43.22	43.05	-2	29,804	-0.01%
2018/03/31	7	44.46	4	43.70	44.00	3	29,953	0.01%
2018/03/30	4	45.93	3	45.10	44.70	1	30,304	0.00%
2018/03/29	12	46.69	16	46.37	45.50	-4	30,876	-0.01%
2018/03/28	6	46.14	1	45.80	45.80	5	30,715	0.02%
2018/03/27	6	46.98	9	46.92	47.15	-3	30,879	-0.01%
2018/03/26	3	45.25	2	45.70	45.75	1	31,408	0.00%
2018/03/23	3	45.35	3	45.28	45.00	0	31,596	0.00%
2018/03/22	25	48.03	31	47.48	47.05	-6	31,550	-0.02%
2018/03/21	24	47.75	19	47.80	47.00	5	31,458	0.02%
2018/03/20	6	47.07	16	47.19	47.25	-10	31,677	-0.03%
2018/03/19	22	48.49	26	48.58	47.65	-4	31,851	-0.01%
2018/03/16	40	48.37	28	48.33	47.20	12	31,592	0.04%
2018/03/15	9	46.38	14	46.56	47.00	-5	31,638	-0.02%
2018/03/14	1	48.00	1	47.10	46.90	0	31,960	0.00%
2018/03/13	9	48.46	13	48.28	48.55	-4	32,804	-0.01%
2018/03/12	21	47.76	18	48.09	47.75	3	33,151	0.01%
2018/03/09	29	46.91	29	45.94	47.50	0	33,111	0.00%
2018/03/08	14	43.04	15	43.15	43.20	-1	33,139	0.00%
2018/03/07	16	42.73	15	42.97	42.70	1	33,542	0.00%
2018/03/06	22	42.58	18	42.22	42.40	4	33,993	0.01%
2018/03/05	30	42.76	32	42.75	41.40	-2	34,392	-0.01%
2018/03/02	1	44.00	2	44.40	44.10	-1	34,552	0.00%
2018/03/01	2	44.83	1	45.00	45.00	1	35,135	0.00%
2018/02/27	5	46.04	6	46.10	45.30	-1	35,753	0.00%
2018/02/26	11	45.50	11.1	45.51	45.50	-0.1	36,140	0.00%
2018/02/23	0	0.00	1	44.80	44.50	-1	36,662	0.00%
2018/02/22	5	44.15	5	44.65	44.15	0	38,036	0.00%
2018/02/21	13	44.78	5	44.94	45.00	8	39,623	0.02%
2018/02/12	2	43.68	2	43.33	43.00	0	39,949	0.00%
2018/02/09	24	42.59	22	40.45	42.90	2	40,294	0.00%
2018/02/08	25	45.51	41	44.54	43.50	-16	40,591	-0.04%
2018/02/07	33	45.19	5	46.45	45.10	28	40,855	0.07%
2018/02/06	4	45.33	7	42.89	42.50	-3	41,706	-0.01%
2018/02/05	8	45.53	12	46.43	47.20	-4	43,336	-0.01%
2018/02/01	3	48.50	3	48.52	48.00	0	46,364	0.00%
2018/01/31	3	47.17	1	47.35	48.00	2	47,867	0.00%
2018/01/30	12	49.00	26	49.82	48.60	-14	48,603	-0.03%
2018/01/29	7	49.54	8	49.50	49.85	-1	48,644	0.00%
2018/01/26	3	50.37	8	49.41	49.00	-5	48,988	-0.01%
2018/01/25	1	52.00	25	50.83	49.50	-24	48,892	-0.05%
2018/01/24	9	52.39	5	52.14	52.30	4	48,813	0.01%
2018/01/23	32	54.65	33	55.07	52.40	-1	49,067	0.00%
2018/01/22	42	50.60	50	51.24	53.60	-8	48,434	-0.02%
2018/01/19	53	48.42	56	48.41	48.75	-3	49,111	-0.01%
2018/01/18	85	48.18	84	48.20	47.90	1	49,222	0.00%
2018/01/17	0	0.00	1	47.25	46.90	-1	49,485	0.00%
2018/01/16	52	47.57	49	47.37	47.05	3	50,360	0.01%
2018/01/15	7	46.38	1	47.00	47.00	6	51,050	0.01%
2018/01/12	10	46.68	7	46.61	45.90	3	51,888	0.01%
2018/01/11	9	45.88	4	45.58	46.20	5	52,157	0.01%
2018/01/10	51	46.53	69	46.25	45.85	-18	52,303	-0.03%
2018/01/09	83	46.74	77	47.05	47.25	6	52,530	0.01%
2018/01/08	65	46.36	73	45.25	45.05	-8	52,941	-0.02%
2018/01/05	83	48.11	81	47.55	47.15	2	53,817	0.00%
2018/01/04	94	44.93	82	45.19	46.50	12	54,411	0.02%
2018/01/03	110	43.97	105	44.11	43.95	5	53,809	0.01%	大買/大賣/
2018/01/02	0	0.00	11	42.51	42.35	-11	53,322	-0.02%