合晶 (6182)-臺銀-高雄券商分點個股進出

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
39.20
漲跌
▲0.20
漲幅
+0.51%
成交量
1,229張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/05/06	4	38.76	0	0.00	39.00	4	2,927	0.14%
2024/05/03	0	0.00	3	38.90	38.85	-3	2,924	-0.10%
2024/05/02	4.1	39.10	0	0.00	39.20	4.1	2,949	0.14%
2024/04/29	0	0.00	3	39.35	39.50	-3	2,941	-0.10%
2024/04/26	25	39.03	0	0.00	39.20	25	2,937	0.85%
2024/04/24	1	39.00	1	39.00	39.00	0	2,969	0.00%
2024/04/23	2	38.65	0	0.00	38.55	2	3,016	0.07%
2024/04/22	0	0.00	3	38.93	38.95	-3	3,017	-0.10%
2024/04/19	7	39.02	8	38.71	38.85	-1	3,009	-0.03%
2024/04/18	0	0.00	1	39.65	39.70	-1	2,977	-0.03%
2024/04/17	0	40.00	0	0.00	39.75	0	2,966	0.00%
2024/04/15	1	40.10	0	0.00	40.10	1	2,945	0.03%
2024/04/09	0.1	39.90	6	40.05	39.90	-5.9	3,025	-0.19%
2024/04/03	3	39.60	0	0.00	39.95	3	3,069	0.10%
2024/04/02	1	39.70	0	0.00	40.15	1	3,112	0.03%
2024/04/01	9	40.01	1	40.00	39.90	8	3,203	0.25%
2024/03/28	2	38.80	0	0.00	38.80	2	3,278	0.06%
2024/03/27	0	0.00	2	39.20	39.00	-2	3,324	-0.06%
2024/03/26	8	38.87	0	0.00	38.75	8	3,388	0.24%
2024/03/25	2	39.55	0	0.00	39.10	2	3,432	0.06%
2024/03/22	1	39.90	0	0.00	39.70	1	3,537	0.03%
2024/03/20	20	40.40	5	40.62	40.15	15	3,999	0.38%
2024/03/19	5	39.85	1	40.10	39.60	4	4,036	0.10%
2024/03/18	3	38.83	4.2	38.81	38.80	-1.2	4,353	-0.03%
2024/03/15	5	39.89	0.1	40.10	39.70	4.9	4,579	0.11%
2024/03/14	5	40.70	0	0.00	40.20	5	4,547	0.11%
2024/03/13	4.1	41.42	0	0.00	40.70	4.1	4,537	0.09%
2024/03/12	2.1	41.35	15	41.30	41.20	-12.9	4,493	-0.29%
2024/03/11	10.1	42.13	1	42.10	41.60	9.1	4,453	0.20%
2024/03/08	13.1	42.39	33	42.33	42.35	-19.9	4,322	-0.46%
2024/03/07	10	40.23	0	0.00	39.95	10	3,985	0.25%
2024/03/06	2	39.95	0	0.00	39.85	2	3,958	0.05%
2024/03/05	0	0.00	2	40.18	40.10	-2	3,980	-0.05%
2024/03/04	1	40.20	3	40.25	40.10	-2	3,992	-0.05%
2024/03/01	0	0.00	2	39.95	39.90	-2	4,022	-0.05%
2024/02/29	3	39.88	1.1	39.96	39.80	1.9	4,017	0.05%
2024/02/27	0	0.00	1	39.95	39.90	-1	4,006	-0.02%
2024/02/26	3	40.65	3	40.70	40.40	0	3,992	0.00%
2024/02/22	3	41.43	0	0.00	41.20	3	3,963	0.08%
2024/02/21	0	41.30	0	0.00	41.20	0	3,965	0.00%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/16	4	41.08	0	0.00	41.40	4	3,966	0.10%
2024/02/05	0	0.00	1	40.55	40.70	-1	3,961	-0.03%
2024/02/02	3	40.80	0	0.00	41.00	3	3,969	0.08%
2024/01/31	2	41.25	2	41.45	41.25	0	4,029	0.00%
2024/01/30	0.1	41.15	0	0.00	40.55	0.1	4,055	0.00%
2024/01/25	6	41.78	0	0.00	41.50	6	4,137	0.15%
2024/01/22	0	0.00	2	42.55	42.55	-2	4,248	-0.05%
2024/01/19	0	0.00	1	42.00	42.15	-1	4,291	-0.02%
2024/01/18	3.1	41.55	1	41.55	41.60	2.1	4,334	0.05%
2024/01/17	1	42.35	0	0.00	42.20	1	4,333	0.02%
2024/01/10	2	42.45	0	0.00	42.35	2	4,351	0.05%
2024/01/09	0	0.00	1	43.05	43.05	-1	4,338	-0.02%
2024/01/04	4	43.40	0	0.00	43.25	4	4,341	0.09%
2024/01/02	0.2	43.20	10	43.05	43.05	-9.9	4,297	-0.23%
2023/12/29	0	0.00	2	43.45	43.30	-2	4,298	-0.05%
2023/12/28	4	43.75	1	44.00	43.55	3	4,277	0.07%
2023/12/27	8.3	44.19	0	0.00	43.95	8.3	4,250	0.20%
2023/12/26	10	44.00	0	0.00	44.15	10	4,172	0.24%
2023/12/25	26.2	43.75	0	0.00	43.75	26.2	4,130	0.63%
2023/12/22	21	44.07	0	0.00	44.10	21	4,096	0.51%
2023/12/21	0	0.00	1	44.10	44.05	-1	4,051	-0.02%
2023/12/20	1	44.80	0	0.00	44.65	1	3,989	0.03%
2023/12/19	0	45.40	10.6	45.01	45.00	-10.6	3,943	-0.27%
2023/12/18	4.1	46.84	3	47.55	46.05	1.1	3,839	0.03%
2023/12/15	5	48.39	16	48.80	48.05	-11	3,768	-0.29%
2023/12/14	1	46.65	0	47.40	47.40	1	3,495	0.03%
2023/12/13	13.3	47.89	0.2	48.00	46.45	13.1	3,474	0.38%
2023/12/12	1	47.10	63.2	45.74	47.60	-62.2	3,179	-1.95%
2023/12/11	1	44.55	0	0.00	44.20	1	2,933	0.03%
2023/12/07	10.4	44.04	0	0.00	43.80	10.4	3,090	0.34%
2023/12/04	0.1	44.90	0	0.00	45.00	0.1	3,281	0.00%
2023/11/29	60	45.18	0	0.00	45.20	60	3,346	1.79%
2023/11/27	0	0.00	2	44.05	43.85	-2	3,299	-0.06%
2023/11/21	0.1	43.60	7	44.15	43.60	-6.9	3,334	-0.21%
2023/11/17	0	0.00	6	43.78	43.80	-6	3,358	-0.18%
2023/11/16	1	43.40	0	0.00	43.80	1	3,373	0.03%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/10	1	42.40	0	0.00	42.90	1	3,449	0.03%
2023/11/09	0.1	42.60	0	0.00	42.40	0.1	3,456	0.00%
2023/11/07	1	43.20	0	0.00	43.00	1	3,444	0.03%
2023/11/06	0.1	43.45	1.8	43.43	43.50	-1.7	3,448	-0.05%
2023/11/03	1.5	45.08	3	44.98	44.85	-1.5	3,442	-0.04%
2023/11/01	0.3	44.20	0	0.00	44.60	0.3	3,501	0.01%
2023/10/31	2	43.95	0.3	44.25	43.60	1.7	3,473	0.05%
2023/10/30	0.2	45.33	0	0.00	45.10	0.2	3,470	0.01%
2023/10/27	1	46.65	1	45.85	45.80	0	3,464	0.00%
2023/10/24	0	0.00	1	46.50	46.70	-1	3,475	-0.03%
2023/10/23	5	46.01	0	0.00	46.00	5	3,507	0.14%
2023/10/20	0	0.00	3	46.10	46.00	-3	3,539	-0.08%
2023/10/19	1.3	45.60	0	0.00	45.90	1.3	3,586	0.04%
2023/10/18	2	46.00	5	46.16	45.90	-3	3,621	-0.08%
2023/10/13	0.1	46.45	0	0.00	46.50	0.1	3,861	0.00%
2023/10/11	4	45.28	4	45.15	45.05	0	4,050	0.00%
2023/10/06	0.3	45.80	1	46.20	45.95	-0.7	4,134	-0.02%
2023/10/05	1	45.50	9.1	45.50	46.00	-8.1	4,280	-0.19%
2023/10/04	2	44.85	0	0.00	44.95	2	4,411	0.05%
2023/09/28	0.1	44.15	0	0.00	44.00	0.1	4,614	0.00%
2023/09/27	0.1	44.10	0	0.00	44.00	0.1	4,641	0.00%
2023/09/25	1.1	44.86	0	0.00	44.95	1.1	4,702	0.02%
2023/09/22	3.1	45.06	0	0.00	45.20	3.1	4,714	0.07%
2023/09/21	1	45.00	3	44.95	44.85	-2	4,742	-0.04%
2023/09/20	0.1	45.20	1	45.15	44.90	-0.9	4,817	-0.02%
2023/09/19	0.1	46.30	1	46.15	45.70	-0.9	4,900	-0.02%
2023/09/18	1	47.10	7	46.72	46.70	-6	4,853	-0.12%
2023/09/15	2.1	46.54	5	46.54	46.50	-2.9	4,802	-0.06%
2023/09/14	1	46.10	6	46.10	46.00	-5	4,750	-0.11%
2023/09/13	2.2	46.09	0	0.00	45.90	2.2	4,749	0.05%
2023/09/12	0	0.00	3	45.80	45.65	-3	4,776	-0.06%
2023/09/11	0.3	44.45	60	44.79	44.40	-59.7	4,792	-1.25%
2023/09/08	2.1	45.19	5	44.85	44.85	-2.9	5,009	-0.06%
2023/09/07	3	44.65	3	44.90	44.85	0	4,970	0.00%
2023/09/06	3	44.28	2	43.75	44.30	1	4,892	0.02%
2023/09/05	1	43.55	1	43.60	43.55	0	4,848	0.00%
2023/09/04	0.1	43.10	0	0.00	43.20	0.1	4,859	0.00%
2023/08/30	0	0.00	1	42.55	42.45	-1	4,885	-0.02%
2023/08/24	0	0.00	1	41.65	41.75	-1	4,913	-0.02%
2023/08/23	2	41.93	3	41.83	42.00	-1	4,928	-0.02%
2023/08/18	0	0.00	20	41.34	41.25	-20	4,893	-0.41%
2023/08/15	1	39.00	0	0.00	39.25	1	4,833	0.02%
2023/08/14	1	38.95	0	0.00	39.25	1	4,827	0.02%
2023/08/11	3	40.10	0	0.00	39.95	3	4,795	0.06%
2023/08/10	34	39.94	13	40.10	40.00	21	4,773	0.44%
2023/08/09	8	40.53	2	41.20	40.45	6	4,724	0.13%
2023/08/08	5	41.59	1	41.70	41.50	4	4,637	0.09%
2023/08/07	1.2	42.28	0	0.00	42.30	1.2	4,601	0.03%
2023/08/04	4	42.36	1	42.70	42.70	3	4,583	0.07%
2023/08/01	2	42.55	2	42.60	43.05	0	4,540	0.00%
2023/07/31	3.1	42.80	0	0.00	42.50	3.1	4,534	0.07%
2023/07/28	2	43.63	0	0.00	43.50	2	4,463	0.04%
2023/07/27	0	0.00	3	43.55	43.60	-3	4,464	-0.07%
2023/07/26	3	42.85	0	0.00	42.75	3	4,454	0.07%
2023/07/24	2	43.35	0	0.00	43.05	2	4,423	0.05%
2023/07/21	2	44.45	0	0.00	44.40	2	4,421	0.05%
2023/07/20	0	45.80	1	45.75	45.60	-1	4,426	-0.02%
2023/07/19	1.1	46.55	0	0.00	45.60	1.1	4,456	0.02%
2023/07/18	42	48.64	4	48.55	48.60	38	4,399	0.86%
2023/07/17	5	48.78	3.6	48.79	48.90	1.4	4,293	0.03%
2023/07/14	6	47.78	2	47.90	48.45	4	4,239	0.09%
2023/07/13	2	48.20	3	47.97	47.35	-1	4,166	-0.02%
2023/07/12	6	48.26	6	48.33	48.10	0	4,123	0.00%
2023/07/11	12	47.79	11	47.57	47.80	1	4,014	0.02%
2023/07/10	0	0.00	12	47.38	47.30	-12	3,981	-0.30%
2023/07/07	5	46.87	3	46.72	46.70	2	3,963	0.05%
2023/07/06	5	47.86	2	47.70	47.75	3	3,922	0.08%
2023/07/05	1	47.10	0	0.00	47.35	1	3,870	0.03%
2023/07/04	1	46.75	0	0.00	46.75	1	3,838	0.03%
2023/07/03	2	47.53	1	47.40	47.30	1	3,841	0.03%
2023/06/29	3	47.00	8	46.97	46.95	-5	3,842	-0.13%
2023/06/28	0	0.00	2	47.23	47.20	-2	3,834	-0.05%
2023/06/27	1	46.90	3	47.10	46.60	-2	3,836	-0.05%
2023/06/26	1	45.50	5	46.35	46.15	-4	3,751	-0.11%
2023/06/21	1	45.95	1	46.15	46.15	0	3,831	0.00%
2023/06/20	2	45.70	2	46.55	45.95	0	3,980	0.00%
2023/06/19	2	46.30	3	46.22	46.25	-1	4,117	-0.02%
2023/06/16	2	46.58	1.1	46.17	46.65	0.9	4,269	0.02%
2023/06/15	5	46.31	5	46.26	46.40	0	4,270	0.00%
2023/06/14	12	45.94	4	46.08	46.30	8	4,244	0.19%
2023/06/13	2	44.53	0	0.00	44.50	2	4,099	0.05%
2023/06/12	0	0.00	0	44.23	43.85	0	4,195	0.00%
2023/06/09	3	43.85	0	0.00	43.90	3	4,224	0.07%
2023/06/08	0.1	44.40	2	45.20	44.05	-1.9	4,254	-0.04%
2023/06/07	2	44.80	0	0.00	45.20	2	4,335	0.05%
2023/06/06	7.2	45.01	3	44.97	45.20	4.2	4,371	0.10%
2023/06/05	1	45.35	0	0.00	45.40	1	4,430	0.02%
2023/06/02	1	45.10	0	0.00	44.75	1	4,433	0.02%
2023/06/01	0.1	44.65	0	0.00	44.65	0.1	4,454	0.00%
2023/05/29	0	0.00	7	44.73	44.80	-7	4,461	-0.16%
2023/05/24	1	43.90	0	0.00	44.00	1	4,492	0.02%
2023/05/23	0	0.00	8	44.10	44.10	-8	4,510	-0.18%
2023/05/22	5	43.82	1	43.70	43.70	4	4,504	0.09%
2023/05/19	1	43.50	0	0.00	43.20	1	4,523	0.02%
2023/05/17	2	43.15	13	43.14	43.00	-11	4,643	-0.24%
2023/05/15	0	0.00	6	42.15	42.25	-6	4,660	-0.13%
2023/05/10	2	42.45	0	0.00	42.60	2	4,903	0.04%
2023/05/09	19	42.79	5	42.83	42.60	14	4,975	0.28%
2023/05/08	1	44.10	0	0.00	43.80	1	4,988	0.02%
2023/05/05	0	0.00	29	44.05	43.95	-29	5,039	-0.58%
2023/05/04	2	43.95	0	0.00	43.95	2	5,109	0.04%
2023/05/03	2	44.00	0	0.00	44.10	2	5,198	0.04%
2023/05/02	3	43.90	4	43.83	44.00	-1	5,268	-0.02%
2023/04/28	1.1	43.34	0	0.00	43.20	1.1	5,378	0.02%
2023/04/27	3	42.80	3	42.97	43.20	0	5,360	0.00%
2023/04/26	5	42.35	0	0.00	42.50	5	5,334	0.09%
2023/04/25	8	43.78	1	42.65	42.55	7	5,320	0.13%
2023/04/24	20	44.01	0	0.00	43.55	20	5,314	0.38%
2023/04/21	8	44.53	9	44.51	44.10	-1	5,301	-0.02%
2023/04/20	2	45.45	2	45.75	45.15	0	5,273	0.00%
2023/04/19	8.1	45.36	0	0.00	45.25	8.1	5,337	0.15%
2023/04/18	6	46.19	0	0.00	46.15	6	5,261	0.11%
2023/04/17	2	46.25	0	0.00	46.15	2	5,238	0.04%
2023/04/14	2	46.70	2	46.70	46.70	0	5,182	0.00%
2023/04/13	2.1	47.56	0	0.00	46.85	2.1	5,147	0.04%
2023/04/11	0	0.00	1	48.70	48.30	-1	4,993	-0.02%
2023/04/10	10	48.42	3	48.55	48.65	7	4,980	0.14%
2023/04/06	2	47.65	1	48.40	47.60	1	4,906	0.02%
2023/03/31	1	48.75	0	0.00	48.50	1	4,867	0.02%
2023/03/30	6	48.70	5.2	48.62	48.65	0.8	4,837	0.02%
2023/03/29	4.2	48.51	4	47.96	48.00	0.2	4,819	0.00%
2023/03/28	4	48.73	3	48.82	48.10	1	4,807	0.02%
2023/03/27	2	49.03	6	49.06	48.90	-4	4,706	-0.08%
2023/03/24	7.1	49.32	14	49.48	49.35	-7	4,633	-0.15%
2023/03/23	36	49.15	40.2	49.10	49.55	-4.2	4,531	-0.09%
2023/03/22	3	48.70	1	48.90	48.90	2	4,355	0.05%
2023/03/21	2	47.88	11	47.88	47.70	-9	4,191	-0.21%
2023/03/20	0	0.00	3	47.07	47.20	-3	4,007	-0.07%
2023/03/17	0	0.00	1	46.70	46.20	-1	3,945	-0.03%
2023/03/16	2	46.50	2	46.35	46.45	0	3,860	0.00%
2023/03/15	0	0.00	2	45.88	45.95	-2	3,782	-0.05%
2023/03/14	2	44.53	1	45.20	44.90	1	3,738	0.03%
2023/03/13	2	45.05	2	44.45	44.75	0	3,733	0.00%
2023/03/10	4	46.30	5	46.45	45.40	-1	3,731	-0.03%
2023/03/09	19	46.69	17	46.54	46.20	2	3,782	0.05%
2023/03/08	1	46.90	4	46.45	46.90	-3	3,772	-0.08%
2023/03/06	2	46.05	1	45.55	46.05	1	3,738	0.03%
2023/03/02	6	45.13	6	44.77	44.75	0	3,832	0.00%
2023/03/01	1	44.70	0	0.00	45.10	1	3,897	0.03%
2023/02/24	0.1	44.80	0	0.00	44.90	0.1	3,889	0.00%
2023/02/22	4	45.05	2	45.35	45.15	2	3,948	0.05%
2023/02/21	1	46.40	0	0.00	45.85	1	3,949	0.03%
2023/02/20	4	46.33	6	46.34	46.35	-2	4,028	-0.05%
2023/02/17	3	46.07	0	0.00	46.25	3	4,126	0.07%
2023/02/15	1	44.85	0	0.00	45.05	1	4,284	0.02%
2023/02/14	8	45.30	9	45.33	45.05	-1	4,354	-0.02%
2023/02/13	4	45.19	3	45.10	45.15	1	4,433	0.02%
2023/02/10	1	45.70	0	0.00	45.70	1	4,528	0.02%
2023/02/09	6	46.96	10	46.93	46.65	-4	4,594	-0.09%
2023/02/08	5	46.36	3	46.45	46.15	2	4,578	0.04%
2023/02/07	3	45.47	14	45.37	46.20	-11	4,562	-0.24%
2023/02/06	9	44.89	1	44.70	44.70	8	4,616	0.17%
2023/02/03	4	45.74	2	45.48	45.55	2	4,610	0.04%
2023/02/02	1	46.00	2	46.25	46.10	-1	4,610	-0.02%
2023/02/01	2	45.40	2	45.50	45.50	0	4,585	0.00%
2023/01/31	4	44.64	7.7	44.54	44.85	-3.7	4,618	-0.08%
2023/01/30	7	44.18	4	43.44	44.50	3	4,570	0.07%
2023/01/16	0.6	42.00	0	0.00	42.20	0.6	4,562	0.01%
2023/01/13	1	42.15	10	42.40	41.80	-9	4,593	-0.20%
2023/01/12	3	42.57	0	0.00	42.55	3	4,600	0.07%
2023/01/11	1.4	43.63	1.2	43.59	43.40	0.2	4,613	0.00%
2023/01/10	0.2	43.80	0	0.00	43.90	0.2	4,666	0.00%
2023/01/09	2	44.08	0	0.00	44.25	2	4,683	0.04%
2023/01/06	1.1	42.33	6	42.15	42.50	-4.9	4,652	-0.10%
2023/01/05	0	0.00	4	42.45	41.65	-4	4,758	-0.08%
2022/12/30	2	40.85	0	0.00	40.80	2	4,942	0.04%
2022/12/28	2	41.20	0	0.00	40.75	2	5,203	0.04%
2022/12/23	3	41.47	0	0.00	41.80	3	5,471	0.05%
2022/12/21	1	41.90	4	41.90	41.65	-3	5,752	-0.05%
2022/12/20	5	42.42	0	0.00	41.85	5	6,069	0.08%
2022/12/19	0	0.00	0	43.50	43.40	0	6,280	0.00%
2022/12/16	4	43.70	0	0.00	43.65	4	6,368	0.06%
2022/12/15	0	0.00	8	44.80	44.60	-8	6,395	-0.13%
2022/12/14	0.4	44.50	0	0.00	44.80	0.4	6,467	0.01%
2022/12/12	1	43.85	3.1	43.85	43.75	-2.1	6,505	-0.03%
2022/12/07	0	0.00	1	45.10	44.75	-1	6,595	-0.02%
2022/12/06	0	0.00	2	46.00	46.00	-2	6,609	-0.03%
2022/12/05	1	47.65	0.2	47.75	47.70	0.8	6,613	0.01%
2022/12/02	2	47.70	0	0.00	47.60	2	6,622	0.03%
2022/12/01	2	47.55	15.3	47.50	47.70	-13.3	6,644	-0.20%
2022/11/30	2	45.85	0	0.00	45.95	2	6,594	0.03%
2022/11/28	1	45.55	1	46.10	45.55	0	6,740	0.00%
2022/11/25	1	45.85	0.1	46.60	45.90	0.9	6,802	0.01%
2022/11/24	1	46.40	0	0.00	46.50	1	6,820	0.01%
2022/11/23	0.1	46.00	2	45.35	45.20	-1.9	6,795	-0.03%
2022/11/21	1	45.85	0	0.00	45.85	1	7,128	0.01%
2022/11/18	3	45.90	1.5	45.65	45.65	1.5	7,432	0.02%
2022/11/17	0	0.00	3	45.93	46.20	-3	7,423	-0.04%
2022/11/16	4	45.93	0	0.00	46.10	4	7,464	0.05%
2022/11/14	9	44.97	2	45.40	45.00	7	7,468	0.09%
2022/11/11	6.8	45.26	2	45.43	44.75	4.8	7,530	0.06%
2022/11/10	1.2	43.69	3	43.68	43.80	-1.8	7,430	-0.02%
2022/11/09	0	0.00	22	42.68	43.00	-22	7,527	-0.29%
2022/11/08	6	42.98	1	42.30	42.25	5	7,570	0.07%
2022/11/07	4	42.25	6	42.32	42.35	-2	7,805	-0.03%
2022/11/04	4	41.64	3	41.88	42.20	1	8,032	0.01%
2022/11/03	1	41.35	11	41.10	41.40	-10	8,027	-0.12%
2022/11/02	3	41.17	0	0.00	41.00	3	8,098	0.04%
2022/10/31	0	0.00	2	39.85	39.90	-2	8,129	-0.02%
2022/10/28	10	39.10	0	0.00	39.05	10	8,131	0.12%
2022/10/27	1	39.60	0	0.00	39.95	1	8,121	0.01%
2022/10/26	1	37.75	7	38.25	37.60	-6	8,063	-0.07%
2022/10/24	1	38.90	2	39.90	38.95	-1	8,111	-0.01%
2022/10/21	0	0.00	1	39.05	39.05	-1	8,078	-0.01%
2022/10/20	2	38.60	2	38.45	38.70	0	8,089	0.00%
2022/10/18	3	39.65	1	39.50	39.55	2	8,090	0.02%
2022/10/17	0.6	38.50	0	0.00	39.80	0.6	8,162	0.01%
2022/10/14	0	0.00	3	38.28	38.95	-3	8,231	-0.04%
2022/10/13	2	36.73	3	37.92	36.40	-1	8,282	-0.01%
2022/10/12	0	0.00	7	38.79	38.70	-7	8,242	-0.08%
2022/10/11	6	38.50	7	38.45	38.40	-1	8,291	-0.01%
2022/10/06	1	41.30	1	41.25	41.10	0	8,352	0.00%
2022/10/05	4	41.56	4	41.34	40.80	0	8,345	0.00%
2022/10/04	0	0.00	0.1	39.60	39.90	-0.1	8,311	0.00%
2022/10/03	0	0.00	0.2	38.95	38.60	-0.2	8,391	0.00%
2022/09/30	6	38.80	6	37.40	39.45	0	8,407	0.00%
2022/09/29	0	0.00	3	38.90	38.30	-3	8,428	-0.04%
2022/09/28	21	38.60	15	38.88	37.90	6	8,439	0.07%
2022/09/27	9	39.08	11	38.90	40.30	-2	8,331	-0.02%
2022/09/26	18.3	41.99	13	42.12	40.15	5.3	8,083	0.07%
2022/09/23	1	45.05	0	0.00	44.60	1	7,976	0.01%
2022/09/22	0	44.85	0	0.00	45.80	0	7,992	0.00%
2022/09/21	9.3	45.86	6	46.60	45.35	3.3	7,978	0.04%
2022/09/20	3	47.02	0	0.00	46.60	3	7,971	0.04%
2022/09/19	0	47.40	0	0.00	46.80	0	8,015	0.00%
2022/09/16	7.4	47.88	6	48.26	47.25	1.4	8,045	0.02%
2022/09/15	5	49.29	3	48.30	48.25	2	8,114	0.02%
2022/09/13	0	0.00	1	49.70	48.90	-1	8,228	-0.01%
2022/09/12	0	0.00	3.3	49.31	49.30	-3.3	8,309	-0.04%
2022/09/08	2	47.70	0	0.00	48.00	2	8,404	0.02%
2022/09/07	39	46.75	38	47.02	46.50	1	8,480	0.01%
2022/09/06	16.3	47.64	14	47.97	47.30	2.3	8,494	0.03%
2022/09/05	7.4	48.98	6	48.61	48.50	1.4	8,483	0.02%
2022/09/02	11	51.68	3	51.53	51.00	8	8,479	0.09%
2022/09/01	4	51.08	0	0.00	51.10	4	8,484	0.05%
2022/08/31	1	51.50	1	52.00	52.20	0	8,464	0.00%
2022/08/30	1	51.00	6	51.63	52.00	-5	8,477	-0.06%
2022/08/29	3.1	50.86	7	50.46	50.70	-3.9	8,441	-0.05%
2022/08/26	9.1	53.31	9	53.49	52.70	0.1	8,393	0.00%
2022/08/25	19	52.89	10	52.09	53.60	9	8,176	0.11%
2022/08/24	1.1	50.32	2	50.85	50.30	-0.9	7,970	-0.01%
2022/08/23	8	50.21	3	50.18	50.70	5	8,204	0.06%
2022/08/22	13	51.15	9	51.04	50.80	4	8,484	0.05%
2022/08/19	15	52.12	7	51.94	51.60	8	8,626	0.09%
2022/08/18	4	50.75	5	51.58	51.50	-1	8,886	-0.01%
2022/08/17	5	50.94	3	50.80	50.90	2	8,984	0.02%
2022/08/16	7	51.44	8	51.13	51.00	-1	9,064	-0.01%
2022/08/15	4	50.16	4	50.00	50.20	0	8,954	0.00%
2022/08/12	17.1	50.40	12	50.44	50.30	5.1	8,964	0.06%
2022/08/11	12	49.58	19	49.54	49.60	-7	8,792	-0.08%
2022/08/10	9	47.47	0	0.00	47.60	9	8,698	0.10%
2022/08/09	2	47.18	1	47.20	47.10	1	8,845	0.01%
2022/08/04	0	0.00	4	44.71	45.30	-4	9,801	-0.04%
2022/08/02	0.1	45.75	0	0.00	45.45	0.1	10,187	0.00%
2022/07/29	1	47.92	0	0.00	47.75	1	10,543	0.01%
2022/07/28	1	47.25	1	47.00	47.00	0	10,780	0.00%
2022/07/27	0	0.00	1	46.65	47.15	-1	10,957	-0.01%
2022/07/26	1	46.50	1	45.90	45.90	0	10,981	0.00%
2022/07/25	0	0.00	10	47.45	47.55	-10	11,009	-0.09%
2022/07/22	22	48.77	11.3	48.07	48.10	10.7	11,136	0.10%
2022/07/21	4.3	48.77	5	48.46	48.95	-0.7	11,207	-0.01%
2022/07/20	3	48.00	3.1	47.32	47.25	-0.1	11,225	0.00%
2022/07/19	7	46.51	0	0.00	46.55	7	11,345	0.06%
2022/07/18	11	48.09	10	48.00	48.20	1	11,402	0.01%
2022/07/15	5	47.16	0	0.00	47.55	5	11,364	0.04%
2022/07/14	0	0.00	0.1	45.55	46.15	-0.1	11,335	0.00%
2022/07/12	30.2	45.34	37	44.56	44.00	-6.8	11,600	-0.06%
2022/07/11	7	47.49	5	47.48	47.30	2	11,749	0.02%
2022/07/08	7	46.22	2	46.58	46.40	5	11,789	0.04%
2022/07/07	3	44.82	0	0.00	44.90	3	11,800	0.03%
2022/07/06	0.1	44.93	0	0.00	43.30	0.1	12,100	0.00%
2022/07/05	1	45.85	0	0.00	46.00	1	12,371	0.01%
2022/07/04	0	0.00	1	44.60	44.55	-1	12,364	-0.01%
2022/07/01	1	47.10	4	46.43	45.05	-3	12,365	-0.02%
2022/06/30	4	48.08	8	48.41	48.05	-4	12,273	-0.03%
2022/06/29	2.1	50.49	1	50.50	50.50	1.1	12,324	0.01%
2022/06/28	0	50.70	0	0.00	51.00	0	12,440	0.00%
2022/06/27	1	52.40	3	52.20	52.40	-2	12,592	-0.02%
2022/06/24	0	0.00	6	50.63	50.50	-6	12,776	-0.05%
2022/06/23	0	0.00	1	50.90	49.95	-1	13,229	-0.01%
2022/06/22	11	50.44	3	50.80	50.20	8	14,000	0.06%
2022/06/21	2	51.60	2	51.40	52.40	0	14,530	0.00%
2022/06/20	1.6	51.39	6	50.60	50.20	-4.4	14,839	-0.03%
2022/06/17	3	52.77	1	52.40	52.60	2	14,885	0.01%
2022/06/16	7	55.24	2	58.10	54.60	5	14,888	0.03%
2022/06/15	0	0.00	2	57.45	57.00	-2	14,993	-0.01%
2022/06/14	0	0.00	3.5	58.03	58.40	-3.5	15,309	-0.02%
2022/06/13	13	58.21	3	58.13	57.70	10	15,378	0.07%
2022/06/10	3	60.33	1	60.30	60.50	2	15,371	0.01%
2022/06/09	12	61.24	11	61.15	61.00	1	15,626	0.01%
2022/06/08	3	61.53	2	61.40	60.80	1	15,664	0.01%
2022/06/07	4	61.20	0	0.00	61.30	4	15,905	0.03%
2022/06/06	2	61.10	0	0.00	61.00	2	16,035	0.01%
2022/06/02	1	61.70	0.1	61.90	61.60	1	16,288	0.01%
2022/06/01	2	61.50	2.1	61.65	61.60	-0.1	16,483	0.00%
2022/05/31	7	62.67	15	62.63	62.30	-8	16,488	-0.05%
2022/05/30	14	61.88	28.1	62.32	62.00	-14.1	16,441	-0.09%
2022/05/27	15	60.98	7.1	61.12	60.70	7.9	16,268	0.05%
2022/05/26	6	60.57	13	60.68	60.00	-7	16,175	-0.04%
2022/05/25	2	59.45	5.1	59.56	59.80	-3.1	15,883	-0.02%
2022/05/24	5	59.11	0	0.00	57.50	5	15,892	0.03%
2022/05/23	5	59.64	0	0.00	59.40	5	15,785	0.03%
2022/05/20	0	59.00	0	0.00	59.60	0	15,830	0.00%
2022/05/19	4.1	59.52	3	57.70	59.60	1.1	15,801	0.01%
2022/05/18	10	59.57	4	59.60	59.30	6	15,781	0.04%
2022/05/17	0	0.00	2.1	59.52	60.10	-2.1	15,738	-0.01%
2022/05/16	16	59.70	16.1	59.40	58.60	-0.1	15,715	0.00%
2022/05/13	6	59.22	26	59.60	59.70	-20	15,340	-0.13%
2022/05/12	10.1	55.76	9	55.64	55.50	1.1	15,166	0.01%
2022/05/11	5	57.14	1	57.60	56.90	4	15,825	0.03%
2022/05/10	2.5	55.73	1	58.00	58.00	1.5	16,239	0.01%
2022/05/09	1	57.40	10	56.60	56.60	-9	16,322	-0.06%
2022/05/06	22	55.28	6	55.40	55.50	16	16,342	0.10%
2022/05/05	7	56.76	9	57.70	57.80	-2	16,717	-0.01%
2022/05/04	1	55.20	1	57.20	55.60	0	16,714	0.00%
2022/05/03	0	0.00	3	55.00	55.50	-3	16,822	-0.02%
2022/04/29	4	54.68	1	55.80	54.30	3	17,101	0.02%
2022/04/28	3	53.80	3	55.17	54.70	0	17,318	0.00%
2022/04/27	1	51.00	11	52.81	53.80	-10	17,354	-0.06%
2022/04/26	8	55.01	8	55.16	54.70	0	17,287	0.00%
2022/04/25	12	55.12	4	55.45	54.20	8	17,357	0.05%
2022/04/22	5.1	58.54	9	58.61	57.90	-4	17,523	-0.02%
2022/04/21	4.2	59.93	2	60.10	59.90	2.2	17,766	0.01%
2022/04/20	8	59.09	3	59.47	58.90	5	18,011	0.03%
2022/04/19	7	60.07	8	60.06	59.30	-1	18,412	-0.01%
2022/04/18	2	59.55	13	60.12	59.00	-11	18,403	-0.06%
2022/04/15	24	58.81	24	59.55	58.40	0	18,432	0.00%
2022/04/14	15	61.10	2	62.90	60.80	13	18,655	0.07%
2022/04/13	3	62.10	12	62.28	62.40	-9	18,634	-0.05%
2022/04/12	31	61.41	5.8	61.84	60.90	25.3	18,821	0.13%
2022/04/11	24	65.07	23	64.68	62.60	1	18,728	0.01%
2022/04/08	14	67.69	1	68.30	68.00	13	18,893	0.07%
2022/04/07	8	68.27	8	69.58	68.00	0	18,970	0.00%
2022/04/06	5	68.68	8	68.81	69.40	-3	19,232	-0.02%
2022/04/01	9	67.83	7	67.71	69.00	2	19,662	0.01%
2022/03/31	13	69.04	6	69.22	68.90	7	19,841	0.04%
2022/03/30	9	69.96	6.2	70.39	69.80	2.8	19,946	0.01%
2022/03/29	29.3	69.82	8	70.49	70.00	21.3	20,416	0.10%
2022/03/28	45.5	68.85	44	68.92	70.50	1.5	20,327	0.01%
2022/03/25	20.9	72.29	10	73.24	71.10	10.9	20,092	0.05%
2022/03/24	28.1	76.23	3	76.30	76.30	25.1	19,374	0.13%
2022/03/23	6.2	78.81	6	78.72	79.00	0.2	19,064	0.00%
2022/03/22	10	76.77	9	76.87	77.20	1	19,631	0.01%
2022/03/21	3	76.37	2	75.95	75.80	1	19,753	0.01%
2022/03/18	11	74.18	18	75.32	75.30	-7	20,122	-0.03%
2022/03/17	6	73.90	10.1	74.09	74.90	-4.1	20,327	-0.02%
2022/03/16	7	70.66	9	70.91	70.40	-2	20,662	-0.01%
2022/03/15	5	70.84	6	70.72	70.20	-1	21,408	0.00%
2022/03/14	14	72.86	21	72.80	72.50	-7	23,269	-0.03%
2022/03/11	5	71.14	13	70.64	71.40	-8	23,531	-0.03%
2022/03/10	12	72.23	17	71.88	71.70	-5	24,096	-0.02%
2022/03/09	13	69.18	1	69.80	68.60	12	24,579	0.05%
2022/03/08	13	70.13	3	69.33	68.10	10	25,744	0.04%
2022/03/07	9	72.27	2	71.90	72.00	7	27,870	0.03%
2022/03/04	5	76.54	4	76.26	76.50	1	30,560	0.00%
2022/03/03	2.2	77.50	12	77.80	77.40	-9.8	32,162	-0.03%
2022/03/02	6	75.77	17.3	75.84	76.30	-11.3	33,425	-0.03%
2022/03/01	4	74.08	3	74.70	75.20	1	35,505	0.00%
2022/02/25	5	72.00	1	72.30	72.40	4	37,159	0.01%
2022/02/24	7.1	72.95	8	72.99	71.50	-0.9	37,706	0.00%
2022/02/23	1	75.30	1	74.90	75.80	0	38,556	0.00%
2022/02/22	19	75.29	3	75.37	74.90	16	38,753	0.04%
2022/02/21	6	77.48	1	77.30	77.30	5	38,827	0.01%
2022/02/18	10	75.90	27	77.40	78.30	-17	39,120	-0.04%
2022/02/17	12.2	77.37	7.4	77.94	77.00	4.8	39,815	0.01%
2022/02/16	9	78.74	3	78.90	78.10	6	39,830	0.02%
2022/02/15	6.7	78.84	10	78.89	77.80	-3.3	40,095	-0.01%
2022/02/14	13.4	78.42	10	78.08	77.80	3.4	40,215	0.01%
2022/02/11	21.1	79.99	14	80.17	79.70	7.1	40,771	0.02%
2022/02/10	15	76.73	23.1	77.36	78.10	-8.1	40,750	-0.02%
2022/02/09	17	74.94	12	74.77	74.70	5	40,664	0.01%
2022/02/08	10.1	72.68	11	73.18	73.00	-0.9	41,039	0.00%
2022/02/07	11.1	72.58	25	72.03	73.40	-13.9	40,868	-0.03%
2022/01/26	6	75.43	5.2	75.10	76.80	0.9	40,695	0.00%
2022/01/25	3	75.87	5	75.94	75.40	-2	41,051	0.00%
2022/01/24	4	73.85	7	74.13	75.30	-3	41,508	-0.01%
2022/01/21	10.4	74.83	5	74.42	73.10	5.4	41,929	0.01%
2022/01/20	2.2	76.35	10	76.49	77.60	-7.9	41,885	-0.02%
2022/01/19	4.1	77.06	6	77.23	77.10	-1.9	41,826	0.00%
2022/01/18	17	79.79	14	78.86	78.60	3	41,937	0.01%
2022/01/17	10	79.03	6	79.48	79.30	4	41,950	0.01%
2022/01/14	19.3	77.26	4	77.40	78.10	15.3	42,033	0.04%
2022/01/13	66	79.97	68.5	80.12	79.60	-2.5	42,427	-0.01%
2022/01/12	11	79.03	12	80.03	78.20	-1	42,420	0.00%
2022/01/11	9	79.19	11	78.99	78.30	-2	42,167	0.00%
2022/01/10	11	79.32	5	79.66	80.00	6	42,243	0.01%
2022/01/07	23.5	79.23	12	79.66	78.50	11.5	42,337	0.03%
2022/01/06	9	82.21	9	82.01	82.90	0	41,989	0.00%
2022/01/05	11	83.15	8.4	83.28	82.50	2.6	42,144	0.01%
2022/01/04	8	85.45	16	85.33	85.50	-8	42,220	-0.02%
2022/01/03	21	86.05	17.3	86.11	84.80	3.7	42,114	0.01%
2021/12/30	5.5	85.48	11	85.34	85.50	-5.5	42,011	-0.01%
2021/12/29	31	85.54	33	85.49	85.00	-2	42,044	0.00%
2021/12/28	12.1	84.71	10	85.20	84.20	2.1	41,934	0.01%
2021/12/27	2	84.30	9.2	84.39	84.70	-7.2	41,756	-0.02%
2021/12/24	15	83.85	1	83.60	82.50	14	41,692	0.03%
2021/12/23	32	84.38	52	84.24	83.20	-20	41,679	-0.05%
2021/12/22	4	81.73	1.3	82.07	81.00	2.7	41,410	0.01%
2021/12/21	12.1	80.94	11	81.15	81.20	1.1	41,428	0.00%
2021/12/20	11	82.40	9	82.89	82.20	2	41,361	0.00%
2021/12/17	11	82.74	5	82.94	82.40	6	41,536	0.01%
2021/12/16	18.4	85.30	23.2	85.35	84.50	-4.8	41,773	-0.01%
2021/12/15	7	81.83	7	82.00	81.80	0	41,044	0.00%
2021/12/14	11.5	81.26	11	81.10	81.60	0.5	41,013	0.00%
2021/12/13	18.4	83.15	102	83.00	82.80	-83.7	40,747	-0.21%	大賣/
2021/12/10	153	85.68	56	84.66	84.90	97	40,474	0.24%	大買/
2021/12/09	59.3	86.93	58	86.64	84.60	1.3	39,901	0.00%
2021/12/08	138	87.82	136.7	88.02	88.40	1.3	39,235	0.00%	大買/大賣/
2021/12/07	13	83.79	27.6	83.73	84.30	-14.6	37,600	-0.04%
2021/12/06	30.6	83.83	15	83.70	83.30	15.5	37,365	0.04%
2021/12/03	52.2	86.08	60.1	85.73	86.50	-8	37,287	-0.02%
2021/12/02	52.2	86.79	59	86.06	85.40	-6.8	37,252	-0.02%
2021/12/01	117	85.88	140.6	85.44	86.70	-23.6	36,316	-0.07%	大買/大賣/
2021/11/30	158.7	85.31	68.3	85.45	81.80	90.4	34,565	0.26%	大買/
2021/11/29	51	80.20	54.1	80.94	84.90	-3.1	32,731	-0.01%
2021/11/26	70.5	77.67	75.1	77.80	77.20	-4.5	31,324	-0.01%
2021/11/25	51.4	77.27	60.1	77.42	79.70	-8.7	30,253	-0.03%
2021/11/24	13	76.18	53.6	76.00	76.40	-40.6	28,302	-0.14%
2021/11/23	27.2	70.24	21	69.52	69.50	6.2	27,223	0.02%
2021/11/22	24	69.50	41.1	70.49	71.20	-17.1	27,501	-0.06%
2021/11/19	29	68.70	34	68.47	67.30	-5	27,702	-0.02%
2021/11/18	28	68.30	11	68.66	67.70	17	27,758	0.06%
2021/11/17	23	68.57	21	68.90	68.90	2	27,904	0.01%
2021/11/16	45	70.05	48.6	69.05	68.20	-3.6	27,849	-0.01%
2021/11/15	4	67.55	5	67.62	67.40	-1	27,355	0.00%
2021/11/12	25.6	67.23	13	66.88	66.80	12.6	27,411	0.05%
2021/11/11	20.1	68.74	6	68.52	68.60	14.1	27,191	0.05%
2021/11/10	19.1	69.66	23.3	70.13	69.60	-4.2	27,049	-0.02%
2021/11/09	31	68.83	69.1	68.63	68.30	-38.1	26,377	-0.14%
2021/11/08	24	67.16	9.1	67.75	66.60	14.9	25,834	0.06%
2021/11/05	22	67.18	44	67.50	66.30	-22	25,599	-0.09%
2021/11/04	16	64.68	7	64.50	64.70	9	25,211	0.04%
2021/11/03	15.1	64.33	12	64.13	64.10	3.1	25,388	0.01%
2021/11/02	42.1	66.23	73.1	66.14	65.50	-31	25,396	-0.12%
2021/11/01	32	67.46	24	67.59	68.00	8	25,138	0.03%
2021/10/29	42	64.17	21	64.19	64.20	21	24,825	0.08%
2021/10/28	4	62.23	10	62.52	61.60	-6	24,286	-0.02%
2021/10/27	2	61.90	17.2	61.90	62.10	-15.2	24,335	-0.06%
2021/10/26	16	61.60	18	61.88	61.20	-2	24,811	-0.01%
2021/10/25	26	61.15	8	61.00	61.60	18	25,087	0.07%
2021/10/22	9	61.89	11	62.00	62.00	-2	25,756	-0.01%
2021/10/21	7.2	61.90	12.1	62.10	60.50	-4.9	26,940	-0.02%
2021/10/20	13	59.12	2	58.95	58.30	11	27,151	0.04%
2021/10/19	7	57.44	3	57.57	57.10	4	27,572	0.01%
2021/10/18	17	57.79	14.2	56.72	56.80	2.8	28,329	0.01%
2021/10/15	12	58.74	14	57.24	58.80	-2	28,865	-0.01%
2021/10/14	16	55.79	14	55.43	55.10	2	29,007	0.01%
2021/10/13	21.1	57.47	18	55.37	54.90	3.1	29,386	0.01%
2021/10/12	8.1	58.21	4	57.78	57.70	4.1	29,393	0.01%
2021/10/08	6	61.03	4	61.15	61.30	2	29,452	0.01%
2021/10/07	11	61.59	29	61.53	62.10	-18	29,875	-0.06%
2021/10/06	19.8	60.02	6	58.82	58.50	13.8	31,380	0.04%
2021/10/05	5	58.42	3.3	57.79	60.40	1.7	32,249	0.01%
2021/10/04	14	59.31	11	59.60	58.20	3	32,428	0.01%
2021/10/01	9.1	60.44	4	61.11	60.50	5	33,205	0.02%
2021/09/30	17.1	63.32	25	63.32	63.60	-8	34,625	-0.02%
2021/09/29	28.1	63.91	10.3	64.01	63.20	17.8	34,630	0.05%
2021/09/28	2.1	67.73	1	67.00	67.10	1.1	34,636	0.00%
2021/09/27	32	68.17	1	68.40	68.10	31	34,805	0.09%
2021/09/24	3	70.10	16	70.19	69.00	-13	35,209	-0.04%
2021/09/23	22.3	70.70	25	70.13	69.60	-2.7	35,387	-0.01%
2021/09/22	3	69.13	6	69.28	69.30	-3	35,842	-0.01%
2021/09/17	6	68.67	5	68.08	69.40	1	36,073	0.00%
2021/09/16	4	68.70	24.4	69.00	69.00	-20.4	36,748	-0.06%
2021/09/15	3	67.07	1	67.00	67.10	2	37,667	0.01%
2021/09/14	2.2	68.39	1.3	69.02	68.10	0.9	39,322	0.00%
2021/09/13	10.2	69.09	7	69.14	68.30	3.2	40,604	0.01%
2021/09/10	8.1	67.80	12	68.41	69.30	-3.9	41,229	-0.01%
2021/09/09	11.1	67.07	10	66.99	67.00	1.1	43,160	0.00%
2021/09/08	27	66.48	18	65.64	65.00	9	43,523	0.02%
2021/09/07	36.5	68.96	7	69.46	68.60	29.5	43,238	0.07%
2021/09/06	16	70.77	15	71.25	70.60	1	42,950	0.00%
2021/09/03	11	70.70	26	71.23	72.00	-15	42,853	-0.04%
2021/09/02	26.3	71.52	25	71.25	68.80	1.3	43,072	0.00%
2021/09/01	4	70.23	13	69.82	70.70	-9	42,978	-0.02%
2021/08/31	7	69.90	15	70.03	70.40	-8	43,744	-0.02%
2021/08/30	10.1	69.70	61	69.97	69.60	-51	43,580	-0.12%
2021/08/27	33.7	69.75	55	69.94	68.70	-21.3	43,718	-0.05%
2021/08/26	12	69.66	20.9	70.03	70.20	-8.9	43,464	-0.02%
2021/08/25	86	68.95	85	69.13	68.70	1	42,798	0.00%
2021/08/24	8	65.17	8	64.81	64.60	0	41,825	0.00%
2021/08/23	9.2	64.67	11	64.74	64.90	-1.8	41,991	0.00%
2021/08/20	23	62.01	15	62.49	62.00	8	42,002	0.02%
2021/08/19	16	61.24	14	61.46	60.00	2	42,029	0.00%
2021/08/18	10	59.44	8	58.81	60.30	2	42,809	0.00%
2021/08/17	4	58.75	12	57.23	56.00	-8	42,930	-0.02%
2021/08/16	9	59.47	1	59.80	59.20	8	42,830	0.02%
2021/08/13	6	62.45	18	62.21	59.80	-12	42,736	-0.03%
2021/08/12	4.3	62.54	5	62.80	63.00	-0.7	42,761	0.00%
2021/08/11	11	62.07	24	62.39	63.00	-13	42,854	-0.03%
2021/08/10	11.2	63.60	16	63.82	62.70	-4.8	42,903	-0.01%
2021/08/09	20.3	67.36	26	67.10	65.50	-5.7	43,104	-0.01%
2021/08/06	26	69.77	27	69.72	69.30	-1	43,250	0.00%
2021/08/05	12.2	70.94	22	71.32	71.60	-9.8	43,441	-0.02%
2021/08/04	51	70.93	57.2	70.89	69.70	-6.2	43,842	-0.01%
2021/08/03	5	69.22	11	69.25	69.00	-6	43,935	-0.01%
2021/08/02	23	69.21	25	69.88	68.70	-2	44,212	0.00%
2021/07/30	51	71.47	30.3	71.37	69.80	20.8	44,358	0.05%
2021/07/29	41.6	69.43	44	69.60	71.80	-2.5	44,148	-0.01%
2021/07/28	45	67.30	41	68.03	67.60	4	44,340	0.01%
2021/07/27	78.1	73.53	63.4	73.16	71.70	14.7	44,608	0.03%
2021/07/26	51.4	70.53	65	70.24	71.20	-13.6	43,726	-0.03%
2021/07/23	37	68.77	29.1	69.85	67.90	7.9	43,313	0.02%
2021/07/22	36	69.70	49	69.52	69.30	-13	43,250	-0.03%
2021/07/21	76	67.14	79	67.22	66.40	-3	43,084	-0.01%
2021/07/20	25	66.56	12	65.99	65.10	13	44,059	0.03%
2021/07/19	18.1	67.26	12	66.88	67.10	6.1	45,994	0.01%
2021/07/16	6	65.62	7	65.50	65.10	-1	47,289	0.00%
2021/07/15	16.2	65.39	6	65.73	65.50	10.2	50,274	0.02%
2021/07/14	62	67.46	20	67.78	66.50	42	51,027	0.08%
2021/07/13	55.2	69.52	41	69.72	67.10	14.2	50,995	0.03%
2021/07/12	49	66.57	64	66.68	67.70	-15	49,305	-0.03%
2021/07/09	15	64.64	63	64.24	63.90	-48	48,631	-0.10%
2021/07/08	42	65.57	21	64.81	64.20	21	49,415	0.04%
2021/07/07	28	64.46	79	64.21	65.70	-51	49,823	-0.10%
2021/07/06	6	61.18	6	61.25	60.70	0	49,067	0.00%
2021/07/05	13	61.91	20	62.37	62.00	-7	50,883	-0.01%
2021/07/02	27	60.59	27	60.63	61.30	0	51,926	0.00%
2021/07/01	38.1	59.18	35.1	60.85	58.80	3	52,148	0.01%
2021/06/30	37.1	62.30	23	61.40	61.10	14.1	51,772	0.03%
2021/06/29	21.3	62.81	21	62.89	62.00	0.3	51,477	0.00%
2021/06/28	10	61.19	27	61.20	61.00	-17	50,641	-0.03%
2021/06/25	46.5	61.59	33	61.69	60.90	13.5	50,287	0.03%
2021/06/24	87.3	63.00	22	63.19	62.80	65.3	49,465	0.13%
2021/06/23	47	62.19	80	62.30	64.50	-33	48,366	-0.07%
2021/06/22	48	60.70	66	60.68	59.60	-18	46,598	-0.04%
2021/06/21	15	58.51	18	58.84	59.20	-3	45,198	-0.01%
2021/06/18	73	59.12	101	59.03	58.00	-28	44,400	-0.06%	大賣/
2021/06/17	11	54.97	32	55.25	56.50	-21	42,212	-0.05%
2021/06/16	25	53.83	5	54.08	53.20	20	41,615	0.05%
2021/06/15	17.1	54.00	34	54.00	54.50	-16.9	41,494	-0.04%
2021/06/11	13	53.98	13	54.18	53.70	0	41,405	0.00%
2021/06/10	23	55.77	16	55.74	55.10	7	41,386	0.02%
2021/06/09	52	54.50	36	54.60	54.50	16	40,538	0.04%
2021/06/08	80	54.44	89	54.17	53.40	-9	39,603	-0.02%
2021/06/07	7	51.29	70	51.78	52.30	-63	38,610	-0.16%
2021/06/04	18	52.49	14	53.10	51.50	4	38,533	0.01%
2021/06/03	40	52.17	34	51.94	52.70	6	38,248	0.02%
2021/06/02	3	51.93	1	50.70	50.70	2	37,984	0.01%
2021/06/01	5	52.16	6	52.15	51.60	-1	37,889	0.00%
2021/05/28	5	51.18	13	51.03	50.80	-8	37,541	-0.02%
2021/05/27	24	50.09	20	49.37	50.00	4	37,595	0.01%
2021/05/26	63	50.69	28	50.64	49.65	35	38,069	0.09%
2021/05/25	11	47.45	17	48.06	49.35	-6	37,991	-0.02%
2021/05/24	0	0.00	15	44.48	44.90	-15	37,818	-0.04%
2021/05/21	3	43.90	3	43.83	44.10	0	37,958	0.00%
2021/05/20	6	43.58	0	0.00	42.90	6	38,330	0.02%
2021/05/19	8	44.66	0	0.00	45.55	8	38,318	0.02%
2021/05/18	2	43.48	8	44.29	45.15	-6	38,251	-0.02%
2021/05/17	2	41.50	7	43.01	41.35	-5	38,136	-0.01%
2021/05/14	29	46.62	28	44.52	44.45	1	37,652	0.00%
2021/05/13	58	45.74	59	46.20	46.10	-1	37,223	0.00%
2021/05/12	48.2	47.02	48.2	45.73	45.20	0	36,716	0.00%
2021/05/11	17	48.61	77	49.12	48.10	-60	35,969	-0.17%
2021/05/10	26	52.37	71	51.70	51.50	-45	35,516	-0.13%
2021/05/07	11	53.15	12	53.42	54.70	-1	35,156	0.00%
2021/05/06	17	52.53	9	52.42	51.20	8	34,824	0.02%
2021/05/05	44.5	53.21	23	54.18	51.80	21.5	34,990	0.06%
2021/05/04	37	54.99	32	53.70	55.20	5	34,372	0.01%
2021/05/03	37	57.00	13	57.06	54.90	24	33,362	0.07%
2021/04/29	13	57.88	30	57.90	58.00	-17	32,885	-0.05%
2021/04/28	15	57.40	29	57.40	56.90	-14	32,626	-0.04%
2021/04/27	72	56.72	27	56.80	56.10	45	32,409	0.14%
2021/04/26	82.5	59.71	76	59.71	58.80	6.5	31,778	0.02%
2021/04/23	86	57.13	81.3	57.86	58.30	4.7	30,344	0.02%
2021/04/22	197	56.76	74	56.24	53.00	123	29,151	0.42%	大買/鉅額交易
2021/04/21	134	56.53	143	57.13	56.40	-9	27,746	-0.03%	大買/大賣/
2021/04/20	9	51.71	34	50.80	52.90	-25	24,892	-0.10%
2021/04/19	9	47.46	18	48.25	48.15	-9	23,884	-0.04%
2021/04/16	4	46.48	0	0.00	46.15	4	23,470	0.02%
2021/04/15	24	46.04	17	46.27	46.50	7	23,342	0.03%
2021/04/14	57	46.83	32	45.36	46.55	25	23,124	0.11%
2021/04/13	57.3	50.12	57	50.49	48.20	0.3	22,165	0.00%
2021/04/12	22	49.27	32	49.28	48.60	-10	20,842	-0.05%
2021/04/09	94	48.85	62	48.96	48.55	32	20,153	0.16%
2021/04/08	63	46.23	55	46.90	48.00	8	18,280	0.04%
2021/04/07	13	43.13	21.3	43.60	43.65	-8.3	17,193	-0.05%
2021/04/06	6	41.70	14	41.94	42.45	-8	17,560	-0.05%
2021/04/01	4	41.76	1	41.75	41.75	3	17,712	0.02%
2021/03/31	9	41.54	11	41.35	42.20	-2	17,669	-0.01%
2021/03/30	25	41.29	19	41.24	41.25	6	17,764	0.03%
2021/03/29	12.2	41.45	10	41.39	41.60	2.2	18,033	0.01%
2021/03/26	6	41.00	10	40.97	41.15	-4	18,784	-0.02%
2021/03/25	8	41.11	0	0.00	41.05	8	18,873	0.04%
2021/03/23	2	41.45	5	41.40	41.15	-3	19,321	-0.02%
2021/03/22	1	41.65	1	41.55	41.60	0	19,501	0.00%
2021/03/19	5.1	41.49	2	41.68	41.55	3.1	19,841	0.02%
2021/03/18	6	42.27	4	42.39	42.20	2	20,037	0.01%
2021/03/17	43	43.48	17	43.02	43.00	26	20,750	0.13%
2021/03/16	34	42.73	28	42.71	43.30	6	21,165	0.03%
2021/03/15	1	41.45	11	41.45	41.55	-10	23,087	-0.04%
2021/03/12	3	41.02	5	41.09	41.25	-2	24,180	-0.01%
2021/03/11	0	0.00	5	40.97	41.15	-5	25,079	-0.02%
2021/03/10	22	40.68	8	40.79	40.30	14	27,227	0.05%
2021/03/09	5	40.96	0	0.00	40.80	5	28,202	0.02%
2021/03/08	6	41.72	4	42.26	41.60	2	28,620	0.01%
2021/03/05	6	41.13	10	41.55	40.85	-4	29,173	-0.01%
2021/03/04	2	42.05	3	42.45	42.00	-1	29,757	0.00%
2021/03/03	8	42.49	4	42.84	42.45	4	29,771	0.01%
2021/03/02	17	44.99	13	45.07	43.20	4	29,757	0.01%
2021/02/26	46	45.54	14.3	45.32	44.80	31.7	29,441	0.11%
2021/02/25	15	45.80	40.3	44.36	46.50	-25.3	28,947	-0.09%
2021/02/24	5	44.01	12	44.03	42.90	-7	28,334	-0.02%
2021/02/23	8	43.91	28	43.80	43.40	-20	28,170	-0.07%
2021/02/22	11	43.57	25	43.95	43.50	-14	27,996	-0.05%
2021/02/19	8	42.87	12	43.14	43.25	-4	27,507	-0.01%
2021/02/18	12	42.20	12	42.25	42.45	0	27,405	0.00%
2021/02/17	14	40.60	16	40.84	40.90	-2	27,170	-0.01%
2021/02/05	1	38.90	0	0.00	38.65	1	26,937	0.00%
2021/02/04	3	39.65	3	39.15	38.95	0	26,891	0.00%
2021/02/02	7	39.82	11	39.83	39.70	-4	26,830	-0.01%
2021/02/01	3	39.20	3	38.95	39.00	0	26,794	0.00%
2021/01/29	12	40.70	10	40.00	40.00	2	26,700	0.01%
2021/01/28	6	41.05	3	40.78	41.00	3	26,567	0.01%
2021/01/27	20	41.52	17	41.65	41.45	3	26,466	0.01%
2021/01/26	3	40.70	7	40.14	40.20	-4	25,920	-0.02%
2021/01/25	3.5	40.06	0	0.00	40.40	3.5	25,874	0.01%
2021/01/22	13	40.14	14	40.06	40.45	-1	25,767	0.00%
2021/01/21	5	38.36	5	39.57	38.35	0	25,526	0.00%
2021/01/20	53.5	41.76	9	41.17	39.20	44.5	25,271	0.18%
2021/01/19	11	43.05	2	43.25	42.95	9	24,844	0.04%
2021/01/18	18	43.13	7	42.89	43.45	11	24,675	0.04%
2021/01/15	20	44.38	31	44.82	43.85	-11	24,390	-0.05%
2021/01/14	14	43.57	13	43.60	43.35	1	23,214	0.00%
2021/01/13	7	43.10	13	43.19	43.20	-6	22,781	-0.03%
2021/01/12	5	41.95	2	41.65	41.90	3	22,334	0.01%
2021/01/11	6	42.71	8	42.86	42.95	-2	22,159	-0.01%
2021/01/07	1	42.10	3	42.45	42.00	-2	22,321	-0.01%
2021/01/06	5.5	41.74	1	40.95	41.55	4.5	22,178	0.02%
2021/01/05	0	0.00	1	41.55	42.25	-1	21,936	0.00%
2021/01/04	5.5	42.58	15	42.16	41.80	-9.5	21,825	-0.04%
2020/12/31	9	43.34	3	42.80	42.80	6	21,588	0.03%
2020/12/30	24	43.93	26	43.91	43.65	-2	21,398	-0.01%
2020/12/29	18	43.93	28	44.36	43.90	-10	21,047	-0.05%
2020/12/28	31	42.02	35	42.06	42.65	-4	20,134	-0.02%
2020/12/25	8	42.30	5	41.77	41.70	3	19,751	0.02%
2020/12/24	11	42.32	59	42.52	42.20	-48	19,574	-0.25%
2020/12/23	9	42.80	10	42.68	42.60	-1	19,383	-0.01%
2020/12/22	28	43.24	22	42.71	41.80	6	19,094	0.03%
2020/12/18	1	41.25	0	0.00	41.10	1	18,105	0.01%
2020/12/17	7	41.34	6	41.25	41.10	1	17,956	0.01%
2020/12/16	11	43.10	13	42.65	42.50	-2	17,643	-0.01%
2020/12/15	9	42.38	11	42.83	41.60	-2	17,424	-0.01%
2020/12/14	16	44.08	8	43.85	43.40	8	17,103	0.05%
2020/12/11	65	44.53	19	44.33	44.25	46	16,861	0.27%
2020/12/10	16	44.85	20	45.08	44.05	-4	15,993	-0.03%
2020/12/09	102	47.97	120	47.69	45.70	-18	15,207	-0.12%	大買/大賣/
2020/12/08	76	45.25	82	45.21	45.70	-6	13,020	-0.05%
2020/12/07	27	43.94	140	42.57	43.05	-113	11,934	-0.95%	大賣/鉅額交易
2020/12/04	110	43.48	124	43.53	44.30	-14	11,044	-0.13%	大買/大賣/
2020/12/03	63	41.75	150	42.17	42.55	-87	8,896	-0.98%	大賣/
2020/12/02	4	39.05	22	39.37	38.70	-18	8,094	-0.22%
2020/12/01	45	38.70	58	38.60	38.70	-13	7,662	-0.17%
2020/11/30	11	38.18	16	38.74	37.75	-5	7,067	-0.07%
2020/11/27	0	0.00	1	36.20	36.20	-1	6,504	-0.02%
2020/11/26	0	0.00	8	36.22	36.25	-8	6,560	-0.12%
2020/11/25	6	35.31	3	35.12	35.25	3	6,471	0.05%
2020/11/24	22	35.88	7	35.91	35.40	15	6,440	0.23%
2020/11/23	19	35.08	9	35.38	35.95	10	6,216	0.16%
2020/11/20	4	34.06	7	34.26	34.35	-3	5,793	-0.05%
2020/11/19	7	34.04	2	33.95	33.85	5	5,733	0.09%
2020/11/17	6	33.94	2	33.45	33.50	4	5,675	0.07%
2020/11/16	1	33.10	0	0.00	33.15	1	5,760	0.02%
2020/11/13	0	0.00	1	32.75	32.80	-1	5,827	-0.02%
2020/11/11	0	0.00	1	32.90	32.85	-1	6,233	-0.02%
2020/11/06	3	32.70	0	0.00	32.40	3	6,308	0.05%
2020/11/03	1	32.50	1	32.85	32.90	0	6,647	0.00%
2020/10/30	1	32.15	0	0.00	31.65	1	6,946	0.01%
2020/10/28	2	32.95	0	0.00	32.85	2	7,182	0.03%
2020/10/27	2	33.35	0	0.00	33.40	2	7,980	0.03%
2020/10/22	1	34.70	1	34.70	34.20	0	8,650	0.00%
2020/10/21	1	34.30	0	0.00	34.00	1	8,799	0.01%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/15	14	35.71	21	35.33	35.60	-7	8,927	-0.08%
2020/10/12	3.1	33.70	0	0.00	33.50	3.1	8,986	0.03%
2020/10/07	2	34.33	0	0.00	34.40	2	9,079	0.02%
2020/10/06	2	34.40	0	0.00	34.25	2	9,169	0.02%
2020/09/30	0	0.00	1	33.90	34.15	-1	9,459	-0.01%
2020/09/29	0	0.00	1	33.85	33.75	-1	9,617	-0.01%
2020/09/28	0	0.00	1	33.90	33.90	-1	9,959	-0.01%
2020/09/25	4	33.10	2	34.00	33.25	2	10,610	0.02%
2020/09/24	2	33.65	0	0.00	33.35	2	11,107	0.02%
2020/09/23	2	34.75	10	34.55	34.55	-8	11,120	-0.07%
2020/09/22	1.2	34.30	2	34.55	34.55	-0.8	11,169	-0.01%
2020/09/21	2	35.23	0	0.00	34.90	2	11,158	0.02%
2020/09/18	0	0.00	1	35.70	35.75	-1	11,133	-0.01%
2020/09/17	2	35.90	8	35.98	36.10	-6	11,111	-0.05%
2020/09/16	0	0.00	5	35.75	35.45	-5	10,976	-0.05%
2020/09/15	16	35.52	2	35.50	35.30	14	10,937	0.13%
2020/09/11	4	35.34	2	35.65	35.05	2	11,033	0.02%
2020/09/10	7	35.66	2	35.85	35.45	5	11,042	0.05%
2020/09/09	3	34.77	1	34.90	35.90	2	11,088	0.02%
2020/09/08	1	35.00	1	35.15	35.25	0	11,062	0.00%
2020/09/07	3	36.82	13.2	36.37	35.50	-10.2	11,222	-0.09%
2020/09/04	4	35.15	6	35.35	36.00	-2	10,950	-0.02%
2020/09/03	7	35.66	4	35.61	35.35	3	10,853	0.03%
2020/09/02	6	35.58	2	35.25	35.60	4	10,878	0.04%
2020/09/01	5	34.88	1	34.85	34.85	4	11,131	0.04%
2020/08/31	2	34.90	2	34.95	34.80	0	10,967	0.00%
2020/08/28	5	34.26	2	34.33	34.40	3	10,840	0.03%
2020/08/27	2	35.08	19	34.81	35.15	-17	10,857	-0.16%
2020/08/25	2	33.80	0	0.00	33.60	2	11,005	0.02%
2020/08/24	1	33.45	1	33.40	33.45	0	11,001	0.00%
2020/08/20	9	33.18	18	32.72	33.00	-9	11,012	-0.08%
2020/08/19	8	35.93	3	35.60	35.65	5	10,851	0.05%
2020/08/18	2	36.83	8	36.96	36.45	-6	10,844	-0.06%
2020/08/17	4	36.56	4	36.78	36.85	0	10,705	0.00%
2020/08/14	0	0.00	1	35.40	35.40	-1	10,541	-0.01%
2020/08/13	2	35.60	1	35.45	35.20	1	10,583	0.01%
2020/08/12	5	35.50	1	35.60	35.55	4	10,578	0.04%
2020/08/11	2.1	35.33	14	35.68	35.40	-11.9	10,619	-0.11%
2020/08/10	4	35.88	0	0.00	35.20	4	10,633	0.04%
2020/08/07	39	36.44	21	36.45	35.75	18	10,730	0.17%
2020/08/06	33	37.17	36	37.10	37.45	-3	10,749	-0.03%
2020/08/05	16	36.99	10	37.30	36.90	6	10,688	0.06%
2020/08/04	19	36.95	14	37.08	37.10	5	10,597	0.05%
2020/08/03	12.1	36.71	16	36.78	36.85	-3.9	10,564	-0.04%
2020/07/31	40	37.41	25	37.32	37.15	15	10,441	0.14%
2020/07/30	19	35.79	1	36.25	36.35	18	9,654	0.19%
2020/07/29	0	0.00	14	35.78	35.50	-14	9,631	-0.15%
2020/07/28	24	35.64	45	35.81	35.65	-21	9,736	-0.22%
2020/07/27	3	34.80	2	35.18	35.25	1	9,497	0.01%
2020/07/24	9	34.22	3	34.53	34.25	6	9,370	0.06%
2020/07/23	2	35.00	0	0.00	34.85	2	9,367	0.02%
2020/07/22	2	35.03	1	35.10	35.05	1	9,487	0.01%
2020/07/21	4	35.01	6	35.13	34.85	-2	9,454	-0.02%
2020/07/17	20	34.66	33.3	35.15	34.85	-13.3	9,443	-0.14%
2020/07/16	0	0.00	10	35.28	35.60	-10	9,483	-0.11%
2020/07/14	3	33.62	0	0.00	33.50	3	9,231	0.03%
2020/07/13	5	34.43	1	34.10	34.30	4	9,247	0.04%
2020/07/10	9	35.80	6	36.18	35.55	3	9,270	0.03%
2020/07/09	13	36.77	6	37.08	36.70	7	9,162	0.08%
2020/07/08	15	37.36	5	37.51	37.20	10	9,011	0.11%
2020/07/07	5	37.46	9	37.27	37.00	-4	8,909	-0.04%
2020/07/06	9	38.58	24	38.40	38.55	-15	8,697	-0.17%
2020/07/03	16	35.33	24	35.58	36.45	-8	8,188	-0.10%
2020/07/02	3	34.08	7	34.25	34.20	-4	7,697	-0.05%
2020/07/01	0	0.00	2	33.85	33.80	-2	7,699	-0.03%
2020/06/30	7	33.50	30	33.58	33.40	-23	7,723	-0.30%
2020/06/29	2	33.20	0	0.00	33.00	2	7,759	0.03%
2020/06/23	0	0.00	3	33.60	33.55	-3	7,879	-0.04%
2020/06/22	4	33.80	0	0.00	33.50	4	7,964	0.05%
2020/06/19	7	33.94	4	33.90	33.60	3	8,082	0.04%
2020/06/17	2	33.60	3	33.77	33.75	-1	8,047	-0.01%
2020/06/16	3	34.20	7	33.83	33.95	-4	8,149	-0.05%
2020/06/15	6	33.52	2	33.50	33.30	4	8,200	0.05%
2020/06/12	6	32.78	16	33.64	34.15	-10	8,265	-0.12%
2020/06/11	15	33.27	6	33.20	32.75	9	8,149	0.11%
2020/06/10	3	33.68	3	33.78	33.70	0	8,183	0.00%
2020/06/09	2	33.75	3	34.28	33.90	-1	8,370	-0.01%
2020/06/08	9	35.14	4	35.00	34.85	5	8,405	0.06%
2020/06/04	2	33.85	3	34.30	33.60	-1	8,147	-0.01%
2020/06/03	0	0.00	3	34.45	34.15	-3	8,189	-0.04%
2020/06/02	9	34.56	22	34.36	34.55	-13	8,115	-0.16%
2020/06/01	1	33.30	4	33.31	33.60	-3	7,927	-0.04%
2020/05/29	3	33.03	2	33.05	32.75	1	7,968	0.01%
2020/05/28	4	33.40	3	33.48	33.10	1	8,140	0.01%
2020/05/27	7	33.32	7	33.46	33.20	0	8,364	0.00%
2020/05/26	8	33.58	10	33.95	33.50	-2	8,744	-0.02%
2020/05/25	4	32.30	1	33.00	33.70	3	8,973	0.03%
2020/05/22	2	33.00	1	33.70	32.60	1	8,967	0.01%
2020/05/21	1	33.65	1	33.90	33.65	0	8,967	0.00%
2020/05/20	6	33.53	3	33.55	33.55	3	9,054	0.03%
2020/05/19	6	32.84	12	32.88	33.20	-6	9,104	-0.07%
2020/05/18	12	32.78	2	33.48	32.40	10	9,309	0.11%
2020/05/15	6	33.67	10	34.72	33.45	-4	9,366	-0.04%
2020/05/14	15	34.21	3	34.18	33.70	12	9,582	0.13%
2020/05/13	1	34.35	2	34.18	34.40	-1	9,598	-0.01%
2020/05/12	7	33.59	9	33.57	33.40	-2	9,448	-0.02%
2020/05/11	5	33.03	3.1	33.00	33.05	1.9	9,464	0.02%
2020/05/08	8	33.09	3	33.17	32.70	5	9,395	0.05%
2020/05/07	2	32.68	1	32.75	32.70	1	9,277	0.01%
2020/05/06	8	32.36	0	0.00	32.35	8	9,233	0.09%
2020/05/05	13	32.58	2	32.88	32.55	11	9,207	0.12%
2020/05/04	19	32.99	13	32.86	32.85	6	9,141	0.07%
2020/04/30	3	31.23	3	31.93	32.70	0	8,989	0.00%
2020/04/29	4	30.95	11	30.90	30.90	-7	8,825	-0.08%
2020/04/28	1	30.95	1	31.20	30.95	0	8,819	0.00%
2020/04/27	0	0.00	1	30.00	30.70	-1	8,850	-0.01%
2020/04/24	20	29.25	0	0.00	29.40	20	8,714	0.23%
2020/04/21	10	29.15	11	29.01	28.75	-1	8,808	-0.01%
2020/04/20	1	28.65	2	29.03	29.00	-1	8,715	-0.01%
2020/04/17	0	0.00	1	29.25	28.80	-1	8,765	-0.01%
2020/04/16	3	29.02	2	29.00	29.10	1	8,703	0.01%
2020/04/15	12	29.32	15	29.13	29.05	-3	8,664	-0.03%
2020/04/14	22	28.79	32	28.66	28.65	-10	8,655	-0.12%
2020/04/13	2	28.13	1	28.40	28.00	1	8,677	0.01%
2020/04/10	2	28.25	2	28.35	28.30	0	8,761	0.00%
2020/04/09	17	29.24	19	28.82	28.45	-2	9,015	-0.02%
2020/04/08	11	28.45	1	28.60	28.90	10	9,001	0.11%
2020/04/06	0	0.00	1	26.15	26.60	-1	9,145	-0.01%
2020/04/01	2	25.93	2	26.03	26.15	0	9,526	0.00%
2020/03/31	2	25.90	2	25.90	25.95	0	9,491	0.00%
2020/03/30	6	24.85	1	25.15	25.70	5	9,638	0.05%
2020/03/27	5	26.75	0	0.00	25.60	5	9,646	0.05%
2020/03/26	1	26.00	0	0.00	26.05	1	9,570	0.01%
2020/03/25	3	25.77	4	25.95	26.00	-1	9,519	-0.01%
2020/03/24	0	0.00	1	24.20	23.90	-1	9,452	-0.01%
2020/03/23	3	23.00	2	23.00	22.60	1	9,873	0.01%
2020/03/20	3	24.38	5	24.16	24.30	-2	10,014	-0.02%
2020/03/19	1	22.60	12	22.62	22.55	-11	10,038	-0.11%
2020/03/18	1	25.10	9	25.63	25.05	-8	10,011	-0.08%
2020/03/16	20	27.79	8	27.46	26.45	12	10,196	0.12%
2020/03/13	16	27.26	19	27.54	27.90	-3	10,206	-0.03%
2020/03/12	25	29.77	36	30.44	30.20	-11	10,016	-0.11%
2020/03/11	66	33.07	0	0.00	32.40	66	10,010	0.66%
2020/03/10	3	32.87	0	0.00	33.05	3	10,412	0.03%
2020/03/09	53	34.28	2	33.00	33.00	51	10,701	0.48%
2020/03/06	2	34.75	0	0.00	34.75	2	10,583	0.02%
2020/03/05	5	35.40	10	35.33	35.20	-5	10,574	-0.05%
2020/03/04	15	34.85	11	35.08	34.85	4	10,516	0.04%
2020/03/03	22	35.65	1	36.10	35.15	21	10,472	0.20%
2020/03/02	4	34.84	16	35.25	35.50	-12	10,424	-0.12%
2020/02/27	16	35.49	12	35.22	34.15	4	10,167	0.04%
2020/02/26	47	35.38	19	35.42	36.00	28	9,735	0.29%
2020/02/25	9	34.64	10	34.98	35.15	-1	9,448	-0.01%
2020/02/24	1	35.00	10.1	35.00	35.00	-9.1	9,393	-0.10%
2020/02/21	10	35.16	16	35.28	35.40	-6	9,348	-0.06%
2020/02/20	6	35.43	0	0.00	35.00	6	9,230	0.07%
2020/02/19	13	35.20	8	35.47	35.30	5	9,113	0.05%
2020/02/18	7	34.69	4	34.88	34.65	3	8,882	0.03%
2020/02/17	9	35.33	21	35.07	34.65	-12	8,773	-0.14%
2020/02/14	7	34.21	9	34.07	34.00	-2	8,475	-0.02%
2020/02/13	11	33.80	5	33.51	33.50	6	8,308	0.07%
2020/02/12	8	33.66	4	33.28	33.60	4	8,348	0.05%
2020/02/11	1	32.15	1	32.10	32.20	0	8,274	0.00%
2020/02/07	6	32.04	4	32.00	31.85	2	8,493	0.02%
2020/02/06	2	32.20	2	32.35	32.40	0	8,669	0.00%
2020/02/05	0	0.00	3	32.23	31.80	-3	8,800	-0.03%
2020/02/04	0	0.00	1	31.80	32.10	-1	8,800	-0.01%
2020/02/03	11	30.11	11	30.75	31.20	0	8,871	0.00%
2020/01/31	5.1	32.56	7	32.62	32.50	-1.9	8,827	-0.02%
2020/01/30	16	32.69	6.1	32.90	32.25	9.9	9,107	0.11%
2020/01/20	1	35.80	6	35.78	35.80	-5	9,084	-0.06%
2020/01/17	3	35.47	5	35.75	35.45	-2	9,265	-0.02%
2020/01/16	1	35.45	0	0.00	35.45	1	9,526	0.01%
2020/01/15	8	35.62	4	35.70	35.55	4	9,835	0.04%
2020/01/14	3	35.38	2	35.45	35.40	1	9,947	0.01%
2020/01/13	8	34.91	18	35.06	35.15	-10	10,704	-0.09%
2020/01/10	2	34.08	0	0.00	34.15	2	11,060	0.02%
2020/01/09	7	34.39	2	34.48	34.30	5	11,048	0.05%
2020/01/08	16	34.36	3	34.40	34.00	13	11,063	0.12%
2020/01/07	3	34.73	1	34.80	34.80	2	11,090	0.02%
2020/01/06	5	35.38	5	35.55	35.20	0	11,228	0.00%
2020/01/03	16	36.71	12	36.95	36.25	4	11,149	0.04%
2020/01/02	9	36.72	12	36.97	36.90	-3	10,906	-0.03%
2019/12/31	9	36.71	2	36.60	36.35	7	10,825	0.06%
2019/12/30	42	37.39	38	37.37	37.10	4	10,750	0.04%
2019/12/27	36	36.46	65	36.64	37.30	-29	10,473	-0.28%
2019/12/26	20	36.09	0	0.00	35.80	20	10,121	0.20%
2019/12/25	38	36.26	40	36.33	36.10	-2	10,177	-0.02%
2019/12/24	4	35.78	3	35.82	35.80	1	10,039	0.01%
2019/12/23	4	36.18	2	36.23	36.10	2	10,132	0.02%
2019/12/20	1	36.10	4	36.16	35.90	-3	10,247	-0.03%
2019/12/19	2	35.90	4	35.84	35.90	-2	10,473	-0.02%
2019/12/18	58	37.18	50	36.60	36.30	8	10,454	0.08%
2019/12/17	1	36.20	7	36.51	36.60	-6	10,055	-0.06%
2019/12/16	5	36.32	5	36.29	36.05	0	10,068	0.00%
2019/12/13	29	35.85	43	35.72	35.60	-14	9,918	-0.14%
2019/12/12	21	36.19	28	36.05	35.50	-7	9,803	-0.07%
2019/12/11	17	35.56	15	35.46	35.50	2	9,404	0.02%
2019/12/10	1	35.15	17	35.63	35.75	-16	9,363	-0.17%
2019/12/09	11	35.49	14	35.34	35.30	-3	9,240	-0.03%
2019/12/06	12	35.82	6	35.37	35.55	6	9,233	0.06%
2019/12/05	17	35.57	16	35.66	35.25	1	9,090	0.01%
2019/12/04	19	34.21	26	34.42	34.85	-7	8,701	-0.08%
2019/12/03	4	33.13	2	33.08	33.10	2	8,310	0.02%
2019/12/02	0	0.00	12	32.83	33.05	-12	8,328	-0.14%
2019/11/29	4	33.55	0	0.00	33.45	4	8,386	0.05%
2019/11/28	17	33.94	2	33.75	33.80	15	8,410	0.18%
2019/11/27	2	34.20	6	33.98	34.10	-4	8,529	-0.05%
2019/11/26	0	0.00	1	33.30	33.35	-1	8,500	-0.01%
2019/11/25	2	33.10	1	33.05	33.05	1	8,682	0.01%
2019/11/22	2	33.15	0	0.00	33.05	2	8,719	0.02%
2019/11/21	1	33.15	10	32.85	33.25	-9	8,766	-0.10%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/19	1	33.20	4	33.48	33.60	-3	8,826	-0.03%
2019/11/18	0	0.00	2	33.30	33.35	-2	8,874	-0.02%
2019/11/15	6	33.10	0	0.00	33.00	6	8,970	0.07%
2019/11/14	2	32.85	0	0.00	33.00	2	9,074	0.02%
2019/11/13	3	33.33	1	33.60	33.25	2	9,090	0.02%
2019/11/12	3	33.38	8	33.52	33.60	-5	9,106	-0.05%
2019/11/11	12	33.25	1	33.65	33.00	11	9,114	0.12%
2019/11/08	9	34.42	3	34.37	34.30	6	9,043	0.07%
2019/11/07	7	35.39	2	35.25	35.05	5	9,033	0.06%
2019/11/06	6	36.03	5	36.20	35.75	1	9,078	0.01%
2019/11/05	8	36.11	6	36.27	36.00	2	8,993	0.02%
2019/11/04	22	35.92	14	36.12	35.80	8	8,863	0.09%
2019/11/01	1	35.35	9	35.42	35.70	-8	8,740	-0.09%
2019/10/31	9	35.27	2	35.00	35.05	7	8,780	0.08%
2019/10/30	1	35.80	1	35.95	35.80	0	8,690	0.00%
2019/10/29	7	36.34	14	36.28	36.05	-7	8,683	-0.08%
2019/10/28	8	35.71	1	35.65	35.60	7	8,555	0.08%
2019/10/25	28	35.98	15	36.23	35.50	13	8,580	0.15%
2019/10/24	13	36.44	14	36.63	36.70	-1	8,427	-0.01%
2019/10/23	23	36.43	32	36.38	36.35	-9	8,296	-0.11%
2019/10/22	32	36.21	3	36.33	36.15	29	8,261	0.35%
2019/10/21	58	36.39	67	36.36	36.30	-9	8,106	-0.11%
2019/10/18	7	34.69	10	34.22	34.80	-3	7,458	-0.04%
2019/10/17	2	33.45	1	33.60	33.45	1	7,237	0.01%
2019/10/15	14	33.93	14	33.75	33.40	0	7,326	0.00%
2019/10/14	2	33.90	7	33.85	33.75	-5	7,233	-0.07%
2019/10/09	5	32.72	15	32.71	32.70	-10	7,081	-0.14%
2019/10/08	3	32.88	5	32.85	32.90	-2	7,118	-0.03%
2019/10/07	2	33.78	0	0.00	33.45	2	7,175	0.03%
2019/10/04	6	33.96	0	0.00	33.85	6	7,280	0.08%
2019/10/03	2	33.58	1	34.05	34.10	1	7,323	0.01%
2019/10/02	9	33.92	14	33.84	33.90	-5	7,419	-0.07%
2019/10/01	4	34.15	7	34.30	34.60	-3	7,428	-0.04%
2019/09/27	4	33.64	4	33.84	33.65	0	7,471	0.00%
2019/09/26	1	34.15	1	34.95	34.10	0	7,535	0.00%
2019/09/25	8	34.37	5	34.45	34.50	3	7,686	0.04%
2019/09/24	10	34.36	17	34.39	34.15	-7	7,755	-0.09%
2019/09/23	11	33.65	7	33.69	33.75	4	7,525	0.05%
2019/09/20	3	33.57	7	33.51	33.45	-4	7,554	-0.05%
2019/09/19	14	33.27	22	33.22	33.50	-8	7,653	-0.10%
2019/09/18	1	32.70	3	32.65	32.55	-2	7,571	-0.03%
2019/09/17	11	32.65	12	32.53	32.50	-1	7,640	-0.01%
2019/09/16	1	32.30	5.2	32.28	32.20	-4.2	7,696	-0.05%
2019/09/12	2	32.28	5	32.46	32.20	-3	7,842	-0.04%
2019/09/11	0	0.00	1	32.00	31.90	-1	7,914	-0.01%
2019/09/10	13	32.03	0	0.00	31.90	13	8,037	0.16%
2019/09/09	8	32.44	2	32.78	32.35	6	8,377	0.07%
2019/09/06	7	33.21	12	33.16	32.90	-5	8,430	-0.06%
2019/09/05	15	32.92	12	33.00	32.90	3	8,426	0.04%
2019/09/04	6	32.72	8	32.56	32.85	-2	8,683	-0.02%
2019/09/03	18	33.02	2	32.83	32.50	16	8,754	0.18%
2019/09/02	2	32.55	6	32.43	32.70	-4	8,710	-0.05%
2019/08/30	24	32.49	12	32.98	32.10	12	8,713	0.14%
2019/08/29	6	32.31	3	32.30	32.30	3	8,640	0.03%
2019/08/28	10	32.24	13	32.46	32.55	-3	8,568	-0.04%
2019/08/27	2	31.40	2	31.60	31.40	0	8,406	0.00%
2019/08/26	3	31.67	0	0.00	31.50	3	8,466	0.04%
2019/08/23	3	32.23	0	0.00	32.40	3	8,468	0.04%
2019/08/21	4	32.79	5	33.06	32.70	-1	8,500	-0.01%
2019/08/20	7	33.04	0	0.00	32.90	7	8,487	0.08%
2019/08/19	0	0.00	2	33.58	33.40	-2	8,459	-0.02%
2019/08/16	1	32.05	2	32.40	32.50	-1	8,412	-0.01%
2019/08/15	1	31.75	0	0.00	31.85	1	8,490	0.01%
2019/08/14	1	32.90	1	33.15	32.50	0	8,552	0.00%
2019/08/13	2	32.60	5	32.64	32.50	-3	8,640	-0.03%
2019/08/12	8	32.38	5	32.37	32.45	3	8,721	0.03%
2019/08/08	8	32.93	10	33.30	32.85	-2	8,736	-0.02%
2019/08/07	10	33.63	0	0.00	33.20	10	8,803	0.11%
2019/08/06	1	33.90	1	33.95	34.15	0	8,983	0.00%
2019/08/05	1	34.40	0	0.00	33.85	1	9,305	0.01%
2019/08/02	3	34.55	4	34.94	34.55	-1	9,570	-0.01%
2019/08/01	4	35.76	1	36.05	35.75	3	9,723	0.03%
2019/07/31	11	36.10	13	36.11	36.20	-2	9,932	-0.02%
2019/07/30	16	35.79	8	36.14	35.60	8	9,958	0.08%
2019/07/29	9	37.32	5	37.23	37.05	4	9,899	0.04%
2019/07/26	7	36.92	11	36.85	37.00	-4	9,916	-0.04%
2019/07/25	4	36.70	5.1	36.84	36.90	-1.1	9,947	-0.01%
2019/07/24	97	37.25	76	36.97	36.80	21	10,024	0.21%
2019/07/23	2	36.13	1	36.50	36.10	1	10,242	0.01%
2019/07/22	22	36.64	6	36.61	36.50	16	10,750	0.15%
2019/07/19	5	35.29	36	35.24	36.05	-31	11,077	-0.28%
2019/07/18	24	34.70	2	34.53	34.50	22	11,053	0.20%
2019/07/17	2	35.65	0	0.00	35.65	2	11,077	0.02%
2019/07/16	0	0.00	7	35.89	35.90	-7	11,708	-0.06%
2019/07/15	0	0.00	2	35.80	35.70	-2	11,875	-0.02%
2019/07/12	1	35.65	42	35.60	35.40	-41	12,082	-0.34%
2019/07/11	11	35.80	0	0.00	35.60	11	12,129	0.09%
2019/07/10	26	37.52	0	0.00	37.60	26	12,100	0.21%
2019/07/09	19	37.62	23	37.71	37.40	-4	12,054	-0.03%
2019/07/08	9	38.06	9	38.22	38.05	0	12,117	0.00%
2019/07/05	9	37.61	7	37.49	37.80	2	12,158	0.02%
2019/07/04	23	37.35	11	37.35	37.55	12	12,166	0.10%
2019/07/03	3	36.82	41	36.78	36.90	-38	12,483	-0.30%
2019/07/02	10	37.02	9	37.13	37.10	1	12,517	0.01%
2019/07/01	3	36.38	8	36.21	36.45	-5	12,550	-0.04%
2019/06/28	8	35.08	1.2	35.14	35.35	6.8	12,808	0.05%
2019/06/27	2	35.10	9	35.08	35.15	-7	13,119	-0.05%
2019/06/26	34.2	34.53	14	34.70	34.70	20.2	13,074	0.15%
2019/06/25	24	35.29	10	35.57	35.30	14	13,030	0.11%
2019/06/24	1	34.90	17	35.49	36.00	-16	12,960	-0.12%
2019/06/21	14	35.13	3	35.75	35.05	11	12,923	0.09%
2019/06/20	5	35.93	8	36.11	35.70	-3	12,880	-0.02%
2019/06/19	1	35.45	16	35.47	35.55	-15	12,826	-0.12%
2019/06/18	4	35.29	14.5	35.25	35.05	-10.5	12,825	-0.08%
2019/06/17	18	35.68	24	35.62	35.50	-6	12,844	-0.05%
2019/06/14	3	34.70	8.5	34.76	34.40	-5.5	12,517	-0.04%
2019/06/13	7	34.17	2	34.48	34.25	5	12,543	0.04%
2019/06/12	21	34.86	27	35.02	34.60	-6	12,564	-0.05%
2019/06/11	1	33.75	3	34.00	34.05	-2	12,406	-0.02%
2019/06/10	2	33.18	2	33.25	33.25	0	12,391	0.00%
2019/06/06	2	32.75	1	33.05	32.80	1	12,525	0.01%
2019/06/05	1	34.00	3	33.55	33.10	-2	12,542	-0.02%
2019/06/03	8	32.98	5	33.17	33.25	3	12,833	0.02%
2019/05/31	1	33.50	2	33.35	33.50	-1	13,007	-0.01%
2019/05/30	8	33.06	9	32.87	33.15	-1	13,059	-0.01%
2019/05/29	10	32.36	6	32.35	32.30	4	13,289	0.03%
2019/05/28	4	32.70	2	32.83	32.95	2	13,695	0.01%
2019/05/27	2	32.98	1	33.05	32.90	1	14,182	0.01%
2019/05/24	5	33.43	6	33.69	33.05	-1	14,485	-0.01%
2019/05/23	9	33.11	3	33.35	33.30	6	14,617	0.04%
2019/05/22	7	34.54	16	34.40	33.90	-9	14,824	-0.06%
2019/05/21	3	33.17	1	33.75	33.90	2	15,197	0.01%
2019/05/20	7	32.99	0	0.00	33.05	7	15,278	0.05%
2019/05/17	1	34.15	1	34.65	33.80	0	15,570	0.00%
2019/05/16	10	34.63	4	34.28	33.80	6	15,910	0.04%
2019/05/15	7	35.16	9	35.07	34.90	-2	16,886	-0.01%
2019/05/14	11	33.40	8	34.16	35.25	3	17,494	0.02%
2019/05/13	13	34.65	11	35.04	33.80	2	17,719	0.01%
2019/05/10	10	37.15	17	37.03	36.60	-7	17,580	-0.04%
2019/05/09	18	38.08	5	37.77	37.25	13	17,423	0.07%
2019/05/08	5	38.85	14	38.84	38.90	-9	17,313	-0.05%
2019/05/07	4	38.46	4	38.63	38.40	0	17,407	0.00%
2019/05/06	22	38.30	12	38.43	38.15	10	17,976	0.06%
2019/05/03	12	39.34	14	39.43	39.35	-2	17,943	-0.01%
2019/05/02	10	38.99	8	38.98	38.90	2	17,968	0.01%
2019/04/30	21	38.41	23	38.59	39.05	-2	18,100	-0.01%
2019/04/29	54	38.94	35	39.02	38.55	19	17,988	0.11%
2019/04/26	36	40.66	17	40.74	41.15	19	17,730	0.11%
2019/04/25	19	40.48	37	40.37	40.55	-18	17,250	-0.10%
2019/04/24	1	39.70	37	39.66	39.40	-36	16,889	-0.21%
2019/04/23	31	39.15	4	39.00	39.00	27	16,911	0.16%
2019/04/22	99	40.28	117	40.04	39.25	-18	17,008	-0.11%	大賣/
2019/04/19	12	38.34	16	38.55	39.00	-4	16,563	-0.02%
2019/04/18	19	38.93	20	38.82	37.85	-1	16,598	-0.01%
2019/04/17	7	38.32	4	38.40	38.25	3	16,622	0.02%
2019/04/16	7	37.61	5	37.63	38.05	2	16,677	0.01%
2019/04/15	4	37.45	5	37.70	37.30	-1	16,926	-0.01%
2019/04/12	14	37.58	7	37.74	37.25	7	17,317	0.04%
2019/04/11	2	38.93	1	38.35	38.10	1	17,415	0.01%
2019/04/10	42	39.24	3	39.32	39.35	39	17,356	0.22%
2019/04/09	29	40.00	71	40.02	39.60	-42	17,404	-0.24%
2019/04/08	16	39.43	16	39.73	39.30	0	17,317	0.00%
2019/04/03	21	39.55	15	39.35	39.20	6	17,378	0.03%
2019/04/02	16	38.74	38	38.84	39.45	-22	17,400	-0.13%
2019/04/01	26	37.66	21	37.97	37.90	5	17,263	0.03%
2019/03/29	3	36.62	6	36.84	36.90	-3	17,149	-0.02%
2019/03/28	5	36.93	2	37.36	36.55	3	17,823	0.02%
2019/03/27	1	36.80	0	0.00	36.80	1	18,695	0.01%
2019/03/26	1	36.95	3	37.13	36.90	-2	19,704	-0.01%
2019/03/22	7	37.17	6	37.28	37.10	1	20,597	0.00%
2019/03/21	4	37.11	0	0.00	36.75	4	20,876	0.02%
2019/03/20	7	36.99	9	37.10	37.10	-2	21,208	-0.01%
2019/03/19	8	36.58	4	36.61	36.45	4	21,697	0.02%
2019/03/18	2	36.35	2	36.33	36.25	0	22,043	0.00%
2019/03/15	15	37.12	5	36.96	36.70	10	22,301	0.04%
2019/03/14	24	36.57	9	36.82	36.45	15	22,583	0.07%
2019/03/13	1	37.15	1	37.00	37.10	0	23,091	0.00%
2019/03/12	11	37.69	18	37.73	37.35	-7	23,411	-0.03%
2019/03/11	4	37.39	21	37.40	37.30	-17	23,766	-0.07%
2019/03/08	13	36.92	1	37.05	37.25	12	24,548	0.05%
2019/03/07	20	37.26	1	38.50	37.05	19	25,184	0.08%
2019/03/06	10	39.01	14	39.23	38.65	-4	26,262	-0.02%
2019/03/05	9	38.74	5	39.00	38.60	4	27,112	0.01%
2019/03/04	19	39.48	14	39.24	38.95	5	28,054	0.02%
2019/02/27	69	39.29	91	39.32	39.50	-22	28,110	-0.08%
2019/02/26	29	39.11	25	39.12	38.60	4	28,202	0.01%
2019/02/25	15	37.88	4	37.93	37.80	11	28,383	0.04%
2019/02/22	8	39.21	8	39.42	38.75	0	29,437	0.00%
2019/02/21	19	39.08	23	39.11	39.40	-4	29,463	-0.01%
2019/02/20	64	40.77	66	40.14	39.50	-2	29,489	-0.01%
2019/02/19	23	39.32	10	39.28	39.50	13	29,660	0.04%
2019/02/18	51	39.52	54	39.54	39.20	-3	30,192	-0.01%
2019/02/15	3	39.22	7	38.91	38.80	-4	30,612	-0.01%
2019/02/14	46	39.83	48	39.84	39.80	-2	30,775	-0.01%
2019/02/13	10	37.59	48	38.11	38.75	-38	30,306	-0.13%
2019/02/12	30	35.47	35	35.32	35.25	-5	30,182	-0.02%
2019/02/11	12	34.60	22	34.36	34.35	-10	31,029	-0.03%
2019/01/30	12	33.76	14	33.93	33.40	-2	31,892	-0.01%
2019/01/29	19	33.40	1	33.35	33.40	18	32,202	0.06%
2019/01/28	3	34.60	2	34.88	34.25	1	32,566	0.00%
2019/01/25	44	33.95	63	34.25	34.30	-19	33,389	-0.06%
2019/01/24	0	0.00	3	32.65	32.65	-3	34,287	-0.01%
2019/01/23	2	32.30	1	32.25	32.25	1	34,578	0.00%
2019/01/22	9	32.76	4	32.50	32.60	5	34,995	0.01%
2019/01/21	10	32.35	16	32.27	32.20	-6	35,430	-0.02%
2019/01/18	12	31.59	11	31.92	32.20	1	35,828	0.00%
2019/01/17	3	32.50	3	32.60	32.00	0	36,054	0.00%
2019/01/16	4	32.51	21	32.41	32.60	-17	36,365	-0.05%
2019/01/15	13	32.07	2	32.08	32.05	11	36,476	0.03%
2019/01/14	3	31.57	10	31.41	31.85	-7	36,612	-0.02%
2019/01/11	16	33.52	13	33.83	32.95	3	36,713	0.01%
2019/01/10	29	33.76	7	33.98	33.40	22	36,865	0.06%
2019/01/09	9	33.64	6	33.68	33.40	3	37,074	0.01%
2019/01/08	3	33.30	2	33.25	33.35	1	37,626	0.00%
2019/01/07	3	33.33	6	33.27	33.55	-3	37,762	-0.01%
2019/01/04	19	30.55	17	30.48	31.50	2	38,001	0.01%
2019/01/03	6	32.83	5	33.30	32.00	1	37,814	0.00%
2019/01/02	2	33.50	2	33.90	33.50	0	38,184	0.00%
2018/12/28	28	33.44	31	33.26	33.50	-3	38,634	-0.01%
2018/12/27	29	33.94	23	33.89	33.50	6	39,107	0.02%
2018/12/26	22	33.39	21	33.62	32.50	1	39,032	0.00%
2018/12/25	11	32.99	23	32.98	33.40	-12	39,341	-0.03%
2018/12/24	68	33.95	52	33.97	34.40	16	39,312	0.04%
2018/12/22	14	34.35	7	34.49	34.65	7	39,298	0.02%
2018/12/21	23	34.53	54	34.33	35.45	-31	39,507	-0.08%
2018/12/20	32	33.93	15	33.97	33.60	17	39,119	0.04%
2018/12/19	53	36.02	28	35.45	35.20	25	38,481	0.06%
2018/12/18	51	39.22	23	38.58	37.60	28	38,498	0.07%
2018/12/17	3	40.33	17	40.05	40.50	-14	38,648	-0.04%
2018/12/14	26	41.31	11	41.82	40.70	15	38,836	0.04%
2018/12/13	11	42.22	24	42.13	42.30	-13	38,818	-0.03%
2018/12/12	25	41.74	70	42.07	41.85	-45	38,745	-0.12%
2018/12/11	86	41.69	64	41.48	40.55	22	38,901	0.06%
2018/12/10	14	40.30	15	40.57	41.45	-1	39,090	0.00%
2018/12/07	23	41.30	26	41.06	40.90	-3	39,058	-0.01%
2018/12/06	37	40.94	26	40.72	40.15	11	39,164	0.03%
2018/12/05	35	42.08	24	41.56	41.90	11	39,076	0.03%
2018/12/04	55	43.78	38	43.71	43.20	17	39,419	0.04%
2018/12/03	79	45.06	77	44.95	44.20	2	39,430	0.01%
2018/11/30	31	42.58	31	42.76	43.20	0	38,819	0.00%
2018/11/29	50	42.16	50	41.86	42.50	0	38,225	0.00%
2018/11/28	38	39.80	40	40.13	39.85	-2	37,146	-0.01%
2018/11/27	65	39.72	82	39.67	39.40	-17	36,504	-0.05%
2018/11/26	17	38.05	37	38.08	38.20	-20	35,653	-0.06%
2018/11/23	54	38.30	50	38.29	37.35	4	35,760	0.01%
2018/11/22	48	39.11	34	38.98	38.15	14	35,578	0.04%
2018/11/21	56	39.76	77	39.70	39.50	-21	35,256	-0.06%
2018/11/20	8	37.65	18	37.58	37.45	-10	34,251	-0.03%
2018/11/19	22	37.11	23	37.50	37.70	-1	34,401	0.00%
2018/11/16	25	37.71	6	37.73	36.75	19	34,265	0.06%
2018/11/15	64	37.06	54	36.86	37.70	10	33,749	0.03%
2018/11/14	13	37.28	7	37.81	37.00	6	33,259	0.02%
2018/11/13	10	37.54	18	37.60	38.35	-8	32,871	-0.02%
2018/11/12	50	37.42	48	37.30	37.80	2	32,467	0.01%
2018/11/09	11	36.45	19	36.73	37.00	-8	32,209	-0.02%
2018/11/08	56	36.73	33	36.64	36.25	23	31,899	0.07%
2018/11/07	37	34.43	47	34.17	35.80	-10	31,002	-0.03%
2018/11/06	45	33.70	35	33.21	32.55	10	30,328	0.03%
2018/11/05	36	33.31	45	33.65	34.05	-9	30,079	-0.03%
2018/11/02	57	33.13	66	33.26	33.30	-9	29,779	-0.03%
2018/11/01	103	33.13	58	33.23	32.75	45	29,018	0.16%	大買/
2018/10/31	42	30.50	54	30.96	31.40	-12	27,766	-0.04%
2018/10/30	31	28.42	18	28.24	28.55	13	27,535	0.05%
2018/10/29	3	28.27	28	27.23	28.65	-25	27,409	-0.09%
2018/10/26	39	26.79	33	26.97	26.05	6	27,322	0.02%
2018/10/25	36	27.02	9.2	27.11	26.55	26.9	27,120	0.10%
2018/10/24	15	30.57	8	30.53	29.50	7	26,849	0.03%
2018/10/23	11	32.15	18	32.18	31.35	-7	26,639	-0.03%
2018/10/22	16	32.95	14	32.77	33.10	2	26,588	0.01%
2018/10/19	9	31.53	5	32.10	32.35	4	26,568	0.02%
2018/10/18	39	33.83	62	33.42	33.25	-23	26,457	-0.09%
2018/10/17	43	34.12	28	33.65	33.10	15	26,349	0.06%
2018/10/16	28	34.03	43	33.90	33.25	-15	26,327	-0.06%
2018/10/15	38	31.81	23	31.27	32.00	15	26,269	0.06%
2018/10/12	10	31.95	20	32.07	31.85	-10	26,475	-0.04%
2018/10/11	5	32.02	4	32.10	31.80	1	26,210	0.00%
2018/10/09	32	35.65	39	35.57	35.30	-7	26,240	-0.03%
2018/10/08	12	35.60	27	35.86	35.15	-15	26,051	-0.06%
2018/10/05	21	37.72	7	37.08	36.80	14	25,907	0.05%
2018/10/04	11	40.43	9	40.44	40.00	2	25,635	0.01%
2018/10/03	6	41.98	5	41.05	40.40	1	25,839	0.00%
2018/10/02	13	43.12	11	43.27	42.60	2	26,084	0.01%
2018/10/01	4	42.69	4	43.26	43.20	0	26,286	0.00%
2018/09/28	20	42.89	29	43.09	43.50	-9	26,732	-0.03%
2018/09/27	18	43.12	9	42.50	42.20	9	26,709	0.03%
2018/09/26	10	44.06	7	44.17	43.80	3	27,040	0.01%
2018/09/25	55	44.99	49	45.30	44.15	6	26,956	0.02%
2018/09/21	17.1	42.93	25	42.92	43.85	-8	26,206	-0.03%
2018/09/20	11	41.46	4	41.05	40.75	7	25,600	0.03%
2018/09/19	10	41.35	8	42.29	40.20	2	25,686	0.01%
2018/09/18	8	41.03	1	41.20	40.95	7	25,896	0.03%
2018/09/17	36	42.32	32	42.13	42.40	4	26,186	0.02%
2018/09/14	25	40.84	22	39.13	41.45	3	25,773	0.01%
2018/09/13	3	39.35	4	39.15	37.70	-1	25,506	0.00%
2018/09/12	17	38.84	12	38.42	38.65	5	25,568	0.02%
2018/09/11	15.1	39.26	20	39.15	39.60	-5	25,723	-0.02%
2018/09/10	27	38.72	44	40.01	37.45	-17	25,491	-0.07%
2018/09/07	35	42.27	31	43.52	41.50	4	25,119	0.02%
2018/09/06	3	44.33	3	45.03	44.00	0	25,060	0.00%
2018/09/05	6	44.33	8	44.36	44.55	-2	25,627	-0.01%
2018/09/04	12	43.95	7	44.00	43.85	5	27,102	0.02%
2018/09/03	14	44.44	6	44.39	43.55	8	27,874	0.03%
2018/08/31	8	46.36	7	46.65	47.25	1	28,015	0.00%
2018/08/30	31	48.40	26	48.03	47.50	5	28,162	0.02%
2018/08/29	4	46.99	4	47.26	47.60	0	28,205	0.00%
2018/08/28	11	47.66	12	47.23	47.10	-1	28,746	0.00%
2018/08/27	13	45.75	19	45.75	47.20	-6	28,901	-0.02%
2018/08/24	10	44.03	2	44.35	42.95	8	29,383	0.03%
2018/08/23	2	46.55	5	46.89	46.40	-3	30,829	-0.01%
2018/08/22	4	47.15	9	47.44	47.10	-5	31,632	-0.02%
2018/08/21	6	47.35	7	47.66	47.00	-1	33,184	0.00%
2018/08/20	25	47.55	5	48.24	47.00	20	34,269	0.06%
2018/08/17	0	0.00	3	51.30	51.80	-3	34,573	-0.01%
2018/08/16	9	50.16	10.2	50.60	51.20	-1.2	34,777	0.00%
2018/08/15	13	51.56	8	51.80	50.20	5	35,119	0.01%
2018/08/14	9	52.90	8	53.41	53.50	1	35,718	0.00%
2018/08/13	31	54.74	30	54.71	53.60	1	35,970	0.00%
2018/08/10	11	59.58	9	59.80	58.80	2	36,641	0.01%
2018/08/09	6	58.68	6	59.12	59.60	0	38,103	0.00%
2018/08/08	10	60.00	19	58.97	58.60	-9	39,838	-0.02%
2018/08/07	3	59.03	6	59.27	59.50	-3	40,602	-0.01%
2018/08/06	3	57.47	4	57.68	58.30	-1	41,808	0.00%
2018/08/03	7	56.73	6	56.70	57.80	1	42,958	0.00%
2018/08/02	32	58.25	17	58.45	56.50	15	43,259	0.03%
2018/08/01	21	61.76	17	62.05	61.80	4	43,841	0.01%
2018/07/31	5	62.14	5	62.44	63.00	0	45,167	0.00%
2018/07/30	13	62.95	11	62.83	61.80	2	45,338	0.00%
2018/07/27	6	63.28	12	63.84	64.60	-6	45,469	-0.01%
2018/07/26	7	63.71	7	63.93	63.30	0	45,878	0.00%
2018/07/25	4	63.45	6	63.48	63.00	-2	46,171	0.00%
2018/07/24	11	62.76	9	62.37	62.90	2	46,194	0.00%
2018/07/23	6	59.68	7	61.74	62.80	-1	46,073	0.00%
2018/07/20	36	63.56	29	63.33	62.40	7	46,066	0.02%
2018/07/19	15	63.63	23	63.78	64.00	-8	45,727	-0.02%
2018/07/18	9	62.12	5.2	62.32	61.50	3.8	46,120	0.01%
2018/07/17	8	64.03	11	63.11	62.60	-3	46,538	-0.01%
2018/07/16	16	63.53	16	63.80	64.30	0	47,402	0.00%
2018/07/13	12	63.84	9	63.58	62.30	3	48,285	0.01%
2018/07/12	6	62.18	3.6	62.64	62.10	2.4	47,998	0.01%
2018/07/11	10.1	61.41	6	62.02	62.00	4	47,915	0.01%
2018/07/10	15	60.61	18.1	61.04	62.40	-3.1	47,730	-0.01%
2018/07/09	40	58.70	39	58.47	57.80	1	47,682	0.00%
2018/07/06	16	55.85	33	56.40	58.70	-17	47,345	-0.04%
2018/07/05	30	54.07	35	53.95	53.90	-5	46,923	-0.01%
2018/07/04	30	54.72	22	55.20	53.00	8	46,768	0.02%
2018/07/03	9	59.09	4	58.65	58.10	5	46,387	0.01%
2018/07/02	5	60.34	18	62.18	59.10	-13	46,387	-0.03%
2018/06/29	37	61.23	28.3	61.52	62.30	8.7	46,271	0.02%
2018/06/28	17	61.92	10	62.03	60.80	7	46,268	0.02%
2018/06/27	24	60.86	21	61.13	61.60	3	45,965	0.01%
2018/06/26	43	60.24	53	59.47	60.70	-10	45,735	-0.02%
2018/06/25	17	58.51	15	58.23	57.60	2	45,247	0.00%
2018/06/22	24	60.01	20.8	60.12	59.70	3.2	45,234	0.01%
2018/06/21	9.8	62.17	14	61.92	62.50	-4.2	45,060	-0.01%
2018/06/20	42	62.03	31	61.93	60.60	11	44,997	0.02%
2018/06/19	17	65.19	8	65.13	64.50	9	44,847	0.02%
2018/06/15	17	67.49	17	67.72	66.60	0	44,751	0.00%
2018/06/14	29	67.03	27	67.42	68.10	2	44,648	0.00%
2018/06/13	49	68.46	30	68.88	67.00	19	44,859	0.04%
2018/06/12	121	72.24	121	71.87	70.00	0	44,681	0.00%	大買/大賣/
2018/06/11	61	67.55	69	68.53	69.70	-8	43,257	-0.02%
2018/06/08	35	62.85	17	62.89	63.40	18	42,538	0.04%
2018/06/07	22	66.62	18	65.80	65.00	4	42,363	0.01%
2018/06/06	84	65.72	72	65.75	66.00	12	42,989	0.03%
2018/06/05	25	64.91	24	64.02	63.70	1	43,474	0.00%
2018/06/04	26	66.89	31	66.99	67.30	-5	42,688	-0.01%
2018/06/01	44	69.11	34.7	69.33	67.10	9.3	42,378	0.02%
2018/05/31	67	71.04	56	71.54	69.90	11	41,822	0.03%
2018/05/30	49	66.68	56	66.91	67.80	-7	40,393	-0.02%
2018/05/29	35	67.21	36.3	67.84	66.40	-1.3	39,562	0.00%
2018/05/28	32.3	63.12	35	64.43	64.80	-2.7	37,968	-0.01%
2018/05/25	15	59.40	18	60.48	60.50	-3	36,847	-0.01%
2018/05/24	14	58.92	18	59.17	59.30	-4	36,381	-0.01%
2018/05/23	60	59.36	52	59.78	58.90	8	36,141	0.02%
2018/05/22	65	60.68	145	60.65	58.50	-80	35,613	-0.22%	大賣/
2018/05/21	57	63.11	39	63.00	62.60	18	34,997	0.05%
2018/05/18	43	62.08	50	62.30	63.20	-7	34,507	-0.02%
2018/05/17	43	63.11	90	62.20	61.20	-47	33,760	-0.14%
2018/05/16	51	60.88	111	61.33	62.00	-60	32,460	-0.18%	大賣/
2018/05/15	48	57.98	98	57.26	57.30	-50	31,009	-0.16%
2018/05/14	47.2	56.41	52	56.72	58.10	-4.8	30,392	-0.02%
2018/05/11	52.3	54.94	11	54.82	52.90	41.3	29,133	0.14%
2018/05/10	91.3	53.38	95	51.88	53.50	-3.7	27,993	-0.01%
2018/05/09	116.3	53.53	85	53.29	52.50	31.3	27,547	0.11%	大買/
2018/05/08	19	53.17	50	53.81	53.80	-31	26,881	-0.12%
2018/05/07	55	49.44	17	48.61	50.00	38	25,652	0.15%
2018/05/04	18	47.99	64	47.44	47.25	-46	25,600	-0.18%
2018/05/03	75	49.49	20	49.18	48.75	55	25,913	0.21%
2018/05/02	18	48.31	17	48.29	48.90	1	25,992	0.00%
2018/04/30	12	47.18	8	46.90	46.80	4	26,032	0.02%
2018/04/27	8	46.46	12	46.69	46.50	-4	27,327	-0.01%
2018/04/26	39	46.68	14	47.99	45.90	25	28,276	0.09%
2018/04/25	22	46.50	32	46.90	47.60	-10	28,445	-0.04%
2018/04/24	60	48.74	30	47.92	46.25	30	29,126	0.10%
2018/04/23	46	50.37	40	49.79	48.80	6	28,557	0.02%
2018/04/20	67	49.07	56	49.27	48.70	11	28,578	0.04%
2018/04/19	7	47.71	69	48.75	49.10	-62	27,712	-0.22%
2018/04/18	14	44.53	12	44.52	44.65	2	26,756	0.01%
2018/04/17	14	45.44	12	44.92	44.05	2	26,930	0.01%
2018/04/16	18	45.72	12	45.67	45.50	6	27,170	0.02%
2018/04/13	185	45.86	149	46.13	45.65	36	27,575	0.13%	大買/大賣/
2018/04/12	27	44.63	28	44.81	44.90	-1	27,359	0.00%
2018/04/11	8	45.56	5	46.07	45.05	3	28,225	0.01%
2018/04/10	3	44.70	13	44.98	44.60	-10	28,851	-0.03%
2018/04/09	8	44.13	18	44.35	43.80	-10	29,531	-0.03%
2018/04/03	22	43.76	35	43.86	44.25	-13	29,498	-0.04%
2018/04/02	22	43.33	8	43.48	43.05	14	29,804	0.05%
2018/03/31	21	43.72	4	43.85	44.00	17	29,953	0.06%
2018/03/30	12	45.55	7	45.05	44.70	5	30,304	0.02%
2018/03/29	1	46.35	6	47.00	45.50	-5	30,876	-0.02%
2018/03/28	1	46.45	4	45.90	45.80	-3	30,715	-0.01%
2018/03/27	30	47.60	4	47.19	47.15	26	30,879	0.08%
2018/03/26	1	45.60	3	45.30	45.75	-2	31,408	-0.01%
2018/03/23	15	45.31	6	45.33	45.00	9	31,596	0.03%
2018/03/22	24	47.56	33	47.94	47.05	-9	31,550	-0.03%
2018/03/21	4	47.23	0	0.00	47.00	4	31,458	0.01%
2018/03/20	18	47.03	6	47.19	47.25	12	31,677	0.04%
2018/03/19	18	48.39	22	48.31	47.65	-4	31,851	-0.01%
2018/03/16	28	48.34	28	48.21	47.20	0	31,592	0.00%
2018/03/15	13	46.64	7	46.81	47.00	6	31,638	0.02%
2018/03/14	3	47.82	2	46.90	46.90	1	31,960	0.00%
2018/03/13	10	48.22	15	48.34	48.55	-5	32,804	-0.02%
2018/03/12	44	47.74	48	48.26	47.75	-4	33,151	-0.01%
2018/03/09	20	46.38	20	46.69	47.50	0	33,111	0.00%
2018/03/08	17	43.14	20	43.04	43.20	-3	33,139	-0.01%
2018/03/07	19	42.79	34	42.53	42.70	-15	33,542	-0.04%
2018/03/06	2	42.50	5	42.38	42.40	-3	33,993	-0.01%
2018/03/05	37	42.59	15	42.36	41.40	22	34,392	0.06%
2018/03/02	6	44.12	6	44.28	44.10	0	34,552	0.00%
2018/03/01	7	44.74	6	44.85	45.00	1	35,135	0.00%
2018/02/27	5	45.98	6	45.53	45.30	-1	35,753	0.00%
2018/02/26	8	45.92	18	46.01	45.50	-10	36,140	-0.03%
2018/02/23	19	44.71	7	44.84	44.50	12	36,662	0.03%
2018/02/22	2	44.53	1	44.65	44.15	1	38,036	0.00%
2018/02/21	8	44.81	7	44.89	45.00	1	39,623	0.00%
2018/02/12	5	43.28	1	44.05	43.00	4	39,949	0.01%
2018/02/09	9	42.33	8	42.55	42.90	1	40,294	0.00%
2018/02/08	1	43.50	11	44.69	43.50	-10	40,591	-0.02%
2018/02/07	7	45.21	11	45.11	45.10	-4	40,855	-0.01%
2018/02/06	29	43.81	12	43.34	42.50	17	41,706	0.04%
2018/02/05	19	45.54	10	45.99	47.20	9	43,336	0.02%
2018/02/02	7	47.06	0	0.00	47.20	7	44,680	0.02%
2018/02/01	9	48.90	8	48.46	48.00	1	46,364	0.00%
2018/01/31	11	47.05	11	47.00	48.00	0	47,867	0.00%
2018/01/30	14	49.39	4	49.69	48.60	10	48,603	0.02%
2018/01/29	11	49.74	15	49.88	49.85	-4	48,644	-0.01%
2018/01/26	15	49.75	8	50.03	49.00	7	48,988	0.01%
2018/01/25	20	50.56	8	50.06	49.50	12	48,892	0.02%
2018/01/24	9	52.34	8	52.39	52.30	1	48,813	0.00%
2018/01/23	47	54.08	26	53.77	52.40	21	49,067	0.04%
2018/01/22	28	51.88	17	52.78	53.60	11	48,434	0.02%
2018/01/19	12	48.63	2	48.45	48.75	10	49,111	0.02%
2018/01/18	21	48.06	52	48.23	47.90	-31	49,222	-0.06%
2018/01/17	10	46.95	2	47.38	46.90	8	49,485	0.02%
2018/01/16	42	47.70	23	47.18	47.05	19	50,360	0.04%
2018/01/15	16	46.70	16	46.69	47.00	0	51,050	0.00%
2018/01/12	11	46.84	21	46.37	45.90	-10	51,888	-0.02%
2018/01/11	20	45.73	9	45.62	46.20	11	52,157	0.02%
2018/01/10	39	45.89	36	45.99	45.85	3	52,303	0.01%
2018/01/09	5	46.68	42	46.67	47.25	-37	52,530	-0.07%
2018/01/08	39	46.39	55	45.96	45.05	-16	52,941	-0.03%
2018/01/05	22	47.47	39	47.59	47.15	-17	53,817	-0.03%
2018/01/04	79	46.03	90	45.17	46.50	-11	54,411	-0.02%
2018/01/03	16	44.32	39	44.03	43.95	-23	53,809	-0.04%
2018/01/02	13	42.34	10	42.60	42.35	3	53,322	0.01%