合晶 (6182)-高橋-內壢券商分點個股進出

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
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/11/20	17.1	29.90	0	0.00	29.40	17.1	1,919	0.89%
2024/11/19	3.1	30.50	0.1	30.80	30.25	3	1,906	0.16%
2024/11/18	10.3	30.29	0	0.00	30.00	10.3	1,819	0.57%
2024/11/15	0.1	30.35	0	0.00	29.95	0.1	1,778	0.01%
2024/11/14	2	30.60	0	0.00	30.50	2	1,651	0.12%
2024/11/12	0.1	31.60	0	0.00	32.10	0.1	1,573	0.01%
2024/11/08	0	0.00	3.2	31.72	31.95	-3.2	1,489	-0.21%
2024/11/04	0.1	29.80	13	30.30	30.10	-12.9	1,356	-0.95%
2024/10/30	1	29.25	0	0.00	29.15	1	1,409	0.07%
2024/10/25	1	30.35	0	0.00	30.65	1	1,433	0.07%
2024/10/24	0	0.00	6	30.40	30.15	-6	1,455	-0.41%
2024/10/23	0.5	30.65	0	0.00	30.45	0.5	1,472	0.03%
2024/10/21	0.1	30.25	0	0.00	30.60	0.1	1,502	0.01%
2024/10/17	0.2	30.10	0	0.00	30.05	0.2	1,570	0.01%
2024/10/16	0.1	29.80	0	0.00	29.70	0.1	1,580	0.01%
2024/10/15	2	30.38	2	30.00	29.95	0	1,591	0.00%
2024/10/11	0.1	30.00	0	0.00	29.85	0.1	1,598	0.01%
2024/10/09	0.4	30.20	0	0.00	30.05	0.4	1,650	0.02%
2024/10/08	2	30.90	2	30.95	30.65	0	1,653	0.00%
2024/10/07	0.1	31.15	0	0.00	31.05	0.1	1,729	0.00%
2024/10/01	0.2	31.70	0	0.00	31.50	0.2	2,067	0.01%
2024/09/20	1	31.60	0	0.00	31.60	1	3,110	0.03%
2024/09/18	0.1	32.05	0	0.00	31.60	0.1	3,229	0.00%
2024/09/16	0.2	32.70	0	0.00	32.50	0.2	3,252	0.01%
2024/09/13	0	0.00	1	31.70	32.00	-1	3,366	-0.03%
2024/09/11	1	30.90	0	0.00	30.95	1	3,423	0.03%
2024/09/06	1	32.25	0	0.00	32.10	1	3,480	0.03%
2024/08/23	8	33.90	0	0.00	33.90	8	3,720	0.22%
2024/08/22	0.1	34.20	0	0.00	34.25	0.1	3,771	0.00%
2024/08/20	0.1	34.50	0	0.00	34.25	0.1	3,805	0.00%
2024/08/16	0	0.00	10	34.20	34.00	-10	3,868	-0.26%
2024/08/06	0.1	31.30	0	0.00	31.90	0.1	4,006	0.00%
2024/08/05	11	32.55	1	32.65	32.55	10	3,970	0.25%
2024/08/02	2	36.20	0	0.00	36.15	2	3,932	0.05%
2024/07/31	0.1	37.10	0	0.00	36.80	0.1	3,908	0.00%
2024/07/29	1	36.55	0	0.00	36.55	1	3,903	0.03%
2024/07/23	0.1	38.00	0	0.00	37.85	0.1	3,881	0.00%
2024/07/22	0.1	38.10	0	0.00	37.90	0.1	3,879	0.00%
2024/07/19	24	38.62	0	0.00	38.60	24	3,856	0.62%
2024/07/18	0.1	40.00	8	40.00	40.05	-8	3,806	-0.21%
2024/07/17	0.1	40.40	0	0.00	40.05	0.1	3,791	0.00%
2024/07/11	0	0.00	1	40.65	40.75	-1	3,836	-0.03%
2024/07/10	7	40.07	0	0.00	40.00	7	3,815	0.18%
2024/07/09	0	0.00	5	40.65	40.55	-5	3,822	-0.13%
2024/07/08	2	41.20	1	40.95	41.05	1	3,747	0.03%
2024/07/05	13	41.56	3.8	41.44	41.85	9.2	3,633	0.25%
2024/07/04	0	0.00	10	40.10	40.45	-10	3,432	-0.29%
2024/07/03	2.4	39.54	3	39.55	39.90	-0.6	3,281	-0.02%
2024/07/02	5	38.55	0	0.00	39.35	5	3,171	0.16%
2024/07/01	4	38.30	6	38.52	38.65	-2	3,005	-0.07%
2024/06/28	6.1	38.02	0	0.00	37.85	6.1	2,779	0.22%
2024/06/27	0	0.00	5	38.30	38.35	-5	2,547	-0.20%
2024/06/26	10	38.75	8	38.75	38.50	2	2,530	0.08%
2024/06/25	1	38.40	0	0.00	38.60	1	2,497	0.04%
2024/06/20	8	37.99	2	37.50	37.45	6	2,429	0.25%
2024/06/19	4	38.31	0	0.00	38.10	4	2,352	0.17%
2024/06/18	2	37.78	0	0.00	37.70	2	2,348	0.09%
2024/06/17	0	0.00	2	37.75	37.80	-2	2,418	-0.08%
2024/06/11	1	38.15	0	0.00	38.20	1	2,560	0.04%
2024/06/06	0	0.00	2	38.10	37.75	-2	2,632	-0.08%
2024/06/03	0	0.00	7	39.10	38.95	-7	3,076	-0.23%
2024/05/30	1	39.95	0.1	39.95	39.60	0.9	3,058	0.03%
2024/05/28	1	40.50	1	40.40	40.35	0	3,044	0.00%
2024/05/23	0	40.25	1	40.40	39.90	-1	3,033	-0.03%
2024/05/22	0.1	40.35	0	0.00	40.40	0.1	3,022	0.00%
2024/05/15	0	0.00	4	39.70	39.55	-4	2,960	-0.14%
2024/05/13	1.3	40.11	0	0.00	40.05	1.3	2,976	0.04%
2024/05/10	0	39.70	0	0.00	39.95	0	2,954	0.00%
2024/04/30	0	0.00	3	39.55	39.50	-3	2,935	-0.10%
2024/04/29	0	0.00	3.8	39.34	39.50	-3.8	2,941	-0.13%
2024/04/25	3	39.20	1	39.20	39.20	2	2,940	0.07%
2024/04/24	0	0.00	2	38.90	39.00	-2	2,969	-0.07%
2024/04/17	0	0.00	1	40.20	39.75	-1	2,966	-0.03%
2024/04/16	0.1	39.25	0	0.00	38.90	0.1	2,945	0.00%
2024/04/15	0.1	39.95	1	40.00	40.10	-1	2,945	-0.03%
2024/04/10	0	0.00	8	40.00	39.95	-8	3,008	-0.27%
2024/04/09	2.1	40.19	2	40.10	39.90	0.1	3,025	0.00%
2024/04/02	0	0.00	5	39.55	40.15	-5	3,112	-0.16%
2024/04/01	5.2	39.75	2	39.90	39.90	3.2	3,203	0.10%
2024/03/27	1	39.30	0	0.00	39.00	1	3,324	0.03%
2024/03/26	0	0.00	2	39.10	38.75	-2	3,388	-0.06%
2024/03/25	0	0.00	9	39.25	39.10	-9	3,432	-0.26%
2024/03/22	3	39.78	0	0.00	39.70	3	3,537	0.08%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/20	0.2	40.80	0	0.00	40.15	0.2	3,999	0.00%
2024/03/18	1.3	39.04	0	0.00	38.80	1.3	4,353	0.03%
2024/03/15	8.3	39.85	5	39.90	39.70	3.3	4,579	0.07%
2024/03/14	0	0.00	11	40.62	40.20	-11	4,547	-0.24%
2024/03/13	0	0.00	6	41.53	40.70	-6	4,537	-0.13%
2024/03/12	4	41.29	10	41.25	41.20	-6	4,493	-0.13%
2024/03/11	14	41.59	3	42.60	41.60	11	4,453	0.25%
2024/03/08	1.2	42.36	3	42.52	42.35	-1.8	4,322	-0.04%
2024/03/05	1	40.10	0	0.00	40.10	1	3,980	0.03%
2024/03/04	2	40.10	0	0.00	40.10	2	3,992	0.05%
2024/03/01	1	40.00	0	0.00	39.90	1	4,022	0.02%
2024/02/29	5	40.00	0	0.00	39.80	5	4,017	0.12%
2024/02/27	6.3	39.92	0	0.00	39.90	6.3	4,006	0.16%
2024/02/20	0.2	41.65	0	0.00	41.30	0.2	3,960	0.01%
2024/02/16	0.1	41.20	0	0.00	41.40	0.1	3,966	0.00%
2024/02/01	1.3	40.80	0	0.00	41.00	1.3	4,014	0.03%
2024/01/30	2	40.78	0	0.00	40.55	2	4,055	0.05%
2024/01/26	0.3	41.50	0	0.00	41.35	0.3	4,131	0.01%
2024/01/25	0.3	42.05	50	41.50	41.50	-49.8	4,137	-1.20%
2024/01/18	2.2	41.70	0	0.00	41.60	2.2	4,334	0.05%
2024/01/17	0.4	42.63	0	0.00	42.20	0.4	4,333	0.01%
2024/01/15	0	0.00	50	43.22	43.15	-50	4,308	-1.16%
2024/01/11	1	42.80	0	0.00	42.80	1	4,325	0.02%
2024/01/10	0.2	42.60	0	0.00	42.35	0.2	4,351	0.00%
2024/01/09	2.3	43.58	1	43.30	43.05	1.3	4,338	0.03%
2024/01/04	1.4	43.36	10	43.10	43.25	-8.6	4,341	-0.20%
2024/01/03	2	43.10	8	43.00	43.20	-6	4,318	-0.14%
2024/01/02	0.2	43.20	0	0.00	43.05	0.2	4,297	0.00%
2023/12/29	1.2	43.37	0	0.00	43.30	1.2	4,298	0.03%
2023/12/28	5	43.67	2	43.65	43.55	3	4,277	0.07%
2023/12/27	9.2	43.97	0	0.00	43.95	9.2	4,250	0.22%
2023/12/26	7	44.04	0	0.00	44.15	7	4,172	0.17%
2023/12/25	1	44.00	0	0.00	43.75	1	4,130	0.02%
2023/12/21	0	0.00	1	44.10	44.05	-1	4,051	-0.02%
2023/12/20	1	44.85	0	0.00	44.65	1	3,989	0.03%
2023/12/19	1	45.65	1	45.15	45.00	0	3,943	0.00%
2023/12/18	7	46.97	0	0.00	46.05	7	3,839	0.18%
2023/12/15	0.2	48.35	6.2	48.79	48.05	-6.1	3,768	-0.16%
2023/12/14	3	47.37	0	0.00	47.40	3	3,495	0.09%
2023/12/13	16.2	48.24	0.4	47.95	46.45	15.8	3,474	0.45%
2023/12/12	0.2	46.65	1	46.00	47.60	-0.8	3,179	-0.03%
2023/12/11	2	44.50	0	0.00	44.20	2	2,933	0.07%
2023/12/08	0	44.65	0	0.00	44.50	0	2,993	0.00%
2023/12/07	1	44.20	0	0.00	43.80	1	3,090	0.03%
2023/12/04	0	0.00	2	45.50	45.00	-2	3,281	-0.06%
2023/11/30	0	45.40	0	0.00	45.00	0	3,365	0.00%
2023/11/28	0	0.00	1	44.85	44.85	-1	3,332	-0.03%
2023/11/27	0	0.00	7	44.10	43.85	-7	3,299	-0.21%
2023/11/24	0	0.00	1	43.95	43.85	-1	3,305	-0.03%
2023/11/20	0	0.00	1.4	43.98	44.05	-1.4	3,340	-0.04%
2023/11/14	1	42.65	0	0.00	42.65	1	3,404	0.03%
2023/11/09	0.2	42.50	1	42.50	42.40	-0.8	3,456	-0.02%
2023/11/08	0	0.00	1	43.25	43.15	-1	3,457	-0.03%
2023/11/06	4	43.24	6	43.62	43.50	-2	3,448	-0.06%
2023/10/31	1.2	43.87	0	0.00	43.60	1.2	3,473	0.03%
2023/10/26	1	45.05	0	0.00	45.45	1	3,495	0.03%
2023/10/18	0	0.00	1	46.15	45.90	-1	3,621	-0.03%
2023/10/17	6	46.51	0	0.00	46.05	6	3,611	0.17%
2023/10/16	1	46.65	0	0.00	46.35	1	3,738	0.03%
2023/10/13	0	0.00	11	46.58	46.50	-11	3,861	-0.28%
2023/10/12	2	45.35	5	44.80	45.85	-3	3,963	-0.08%
2023/10/06	5	46.20	0	0.00	45.95	5	4,134	0.12%
2023/10/05	0	0.00	1	45.95	46.00	-1	4,280	-0.02%
2023/10/03	0	0.00	5	45.00	45.00	-5	4,457	-0.11%
2023/09/25	0	0.00	1	45.25	44.95	-1	4,702	-0.02%
2023/09/20	1	45.15	2	45.60	44.90	-1	4,817	-0.02%
2023/09/19	3	46.35	10	46.35	45.70	-7	4,900	-0.14%
2023/09/18	0.1	47.15	13	46.98	46.70	-12.9	4,853	-0.27%
2023/09/15	9.1	46.61	10.2	46.65	46.50	-1.2	4,802	-0.02%
2023/09/14	4	46.05	2	46.15	46.00	2	4,750	0.04%
2023/09/13	3.2	45.96	10	45.82	45.90	-6.8	4,749	-0.14%
2023/09/12	0.5	45.65	7.3	45.37	45.65	-6.8	4,776	-0.14%
2023/09/08	2	44.30	0	0.00	44.85	2	5,009	0.04%
2023/09/07	11.3	44.81	0	0.00	44.85	11.3	4,970	0.23%
2023/09/06	6	44.26	1.5	44.48	44.30	4.5	4,892	0.09%
2023/09/05	0	0.00	3	43.52	43.55	-3	4,848	-0.06%
2023/08/31	0	0.00	1	42.85	42.60	-1	4,871	-0.02%
2023/08/28	0.3	42.25	0	0.00	42.00	0.3	4,910	0.01%
2023/08/22	0	41.40	0	0.00	41.65	0	4,921	0.00%
2023/08/15	2	39.43	0	0.00	39.25	2	4,833	0.04%
2023/08/11	0	40.15	0	0.00	39.95	0	4,795	0.00%
2023/08/10	6	40.03	2	40.28	40.00	4	4,773	0.08%
2023/08/09	1	40.50	0	0.00	40.45	1	4,724	0.02%
2023/08/08	12	41.53	0	0.00	41.50	12	4,637	0.26%
2023/08/04	0	42.90	0	0.00	42.70	0	4,583	0.00%
2023/08/02	4	42.00	0	0.00	42.45	4	4,603	0.09%
2023/08/01	0	0.00	7	42.65	43.05	-7	4,540	-0.15%
2023/07/31	14	42.64	0	0.00	42.50	14	4,534	0.31%
2023/07/26	18	42.80	0	0.00	42.75	18	4,454	0.40%
2023/07/24	25	43.05	0	0.00	43.05	25	4,423	0.57%
2023/07/21	1	44.80	0	0.00	44.40	1	4,421	0.02%
2023/07/19	3	46.00	0	0.00	45.60	3	4,456	0.07%
2023/07/18	0	0.00	9	48.64	48.60	-9	4,399	-0.20%
2023/07/17	1.2	48.84	1	48.80	48.90	0.2	4,293	0.00%
2023/07/14	0	0.00	1	47.60	48.45	-1	4,239	-0.02%
2023/07/12	1	48.40	2.1	48.40	48.10	-1.1	4,123	-0.03%
2023/07/11	1	47.85	0	0.00	47.80	1	4,014	0.02%
2023/07/10	0	0.00	2	47.25	47.30	-2	3,981	-0.05%
2023/07/07	1	46.55	0	0.00	46.70	1	3,963	0.03%
2023/07/06	5.1	47.74	0	0.00	47.75	5.1	3,922	0.13%
2023/07/05	0	0.00	5	47.15	47.35	-5	3,870	-0.13%
2023/07/04	0	0.00	1	46.80	46.75	-1	3,838	-0.03%
2023/07/03	4.1	47.63	0	0.00	47.30	4.1	3,841	0.11%
2023/06/29	0	0.00	3	46.70	46.95	-3	3,842	-0.08%
2023/06/28	1	47.20	0	0.00	47.20	1	3,834	0.03%
2023/06/27	3	46.85	0.3	46.78	46.60	2.7	3,836	0.07%
2023/06/20	0	0.00	2	46.10	45.95	-2	3,980	-0.05%
2023/06/19	1	46.50	0	0.00	46.25	1	4,117	0.02%
2023/06/16	0	0.00	1	46.50	46.65	-1	4,269	-0.02%
2023/06/14	1	46.14	13	46.14	46.30	-12	4,244	-0.28%
2023/06/13	0	44.60	2	44.50	44.50	-2	4,099	-0.05%
2023/06/12	2	44.00	0	0.00	43.85	2	4,195	0.05%
2023/06/05	0	0.00	2	45.55	45.40	-2	4,430	-0.05%
2023/06/02	3	44.85	0	0.00	44.75	3	4,433	0.07%
2023/05/31	5	44.80	0	0.00	44.95	5	4,466	0.11%
2023/05/29	0.1	44.80	0	0.00	44.80	0.1	4,461	0.00%
2023/05/26	1	44.30	1	44.05	44.05	0	4,455	0.00%
2023/05/19	5	43.40	0	0.00	43.20	5	4,523	0.11%
2023/05/15	1	42.25	0	0.00	42.25	1	4,660	0.02%
2023/05/10	1	42.45	0	0.00	42.60	1	4,903	0.02%
2023/05/04	0	0.00	1	43.85	43.95	-1	5,109	-0.02%
2023/05/03	1	44.15	0	0.00	44.10	1	5,198	0.02%
2023/04/28	4	43.13	3	43.30	43.20	1	5,378	0.02%
2023/04/26	4	42.33	3	42.20	42.50	1	5,334	0.02%
2023/04/25	1	43.30	0	0.00	42.55	1	5,320	0.02%
2023/04/24	5	43.69	2	43.60	43.55	3	5,314	0.06%
2023/04/21	2	44.33	0	0.00	44.10	2	5,301	0.04%
2023/04/20	1	45.20	0	0.00	45.15	1	5,273	0.02%
2023/04/19	1	45.25	1	45.60	45.25	0	5,337	0.00%
2023/04/18	1	46.45	1	46.40	46.15	0	5,261	0.00%
2023/04/17	2	46.15	2	46.15	46.15	0	5,238	0.00%
2023/04/14	1	46.65	0	0.00	46.70	1	5,182	0.02%
2023/04/13	5	47.34	0	0.00	46.85	5	5,147	0.10%
2023/04/12	1	47.85	0	0.00	48.35	1	5,035	0.02%
2023/04/11	2	48.48	7	48.45	48.30	-5	4,993	-0.10%
2023/04/10	1	48.00	0	0.00	48.65	1	4,980	0.02%
2023/04/07	5	48.20	0	0.00	47.90	5	4,918	0.10%
2023/03/31	1	48.50	0	0.00	48.50	1	4,867	0.02%
2023/03/30	1	48.60	0	0.00	48.65	1	4,837	0.02%
2023/03/28	8	48.91	0	0.00	48.10	8	4,807	0.17%
2023/03/27	1	48.90	1	49.40	48.90	0	4,706	0.00%
2023/03/23	2	49.20	0	0.00	49.55	2	4,531	0.04%
2023/03/21	0.1	48.40	1	48.45	47.70	-0.9	4,191	-0.02%
2023/03/20	1	47.20	2.7	47.11	47.20	-1.7	4,007	-0.04%
2023/03/17	0	0.00	1	46.65	46.20	-1	3,945	-0.03%
2023/03/16	10.4	46.78	10	46.45	46.45	0.4	3,860	0.01%
2023/03/13	1	44.85	0	0.00	44.75	1	3,733	0.03%
2023/03/07	0	0.00	2	46.25	46.10	-2	3,742	-0.05%
2023/03/06	0.1	45.95	2	45.90	46.05	-2	3,738	-0.05%
2023/03/03	2	45.05	2	44.85	45.00	0	3,738	0.00%
2023/03/02	2	44.75	2	44.80	44.75	0	3,832	0.00%
2023/03/01	0	0.00	2	44.55	45.10	-2	3,897	-0.05%
2023/02/24	1	44.90	1	44.95	44.90	0	3,889	0.00%
2023/02/21	0	0.00	10	46.15	45.85	-10	3,949	-0.25%
2023/02/17	0	0.00	2	46.08	46.25	-2	4,126	-0.05%
2023/02/16	12.1	46.46	0	0.00	46.45	12.1	4,165	0.29%
2023/02/09	1	46.85	3	46.95	46.65	-2	4,594	-0.04%
2023/02/07	1	45.45	1	46.00	46.20	0	4,562	0.00%
2023/02/03	0	0.00	10	45.85	45.55	-10	4,610	-0.22%
2023/02/02	0	0.00	0.1	46.15	46.10	-0.1	4,610	0.00%
2023/02/01	0	0.00	1	45.40	45.50	-1	4,585	-0.02%
2023/01/31	1	44.10	7	44.78	44.85	-6	4,618	-0.13%
2023/01/30	5	44.35	2	44.05	44.50	3	4,570	0.07%
2023/01/17	2	42.20	0	0.00	42.10	2	4,472	0.04%
2023/01/13	1	42.85	20	41.85	41.80	-19	4,593	-0.41%
2023/01/11	1	43.50	1	43.40	43.40	0	4,613	0.00%
2023/01/09	20	44.25	4.9	43.56	44.25	15.1	4,683	0.32%
2023/01/06	0	0.00	3	42.12	42.50	-3	4,652	-0.06%
2023/01/05	1	42.40	0	0.00	41.65	1	4,758	0.02%
2023/01/04	0	0.00	1	41.70	41.75	-1	4,822	-0.02%
2022/12/28	4	40.81	0	0.00	40.75	4	5,203	0.08%
2022/12/27	4	42.48	0	0.00	42.15	4	5,257	0.08%
2022/12/26	1	41.80	0	0.00	41.80	1	5,361	0.02%
2022/12/21	2	41.95	0	0.00	41.65	2	5,752	0.03%
2022/12/20	5	41.85	0	0.00	41.85	5	6,069	0.08%
2022/12/16	3	43.73	2	43.80	43.65	1	6,368	0.02%
2022/12/14	0	0.00	3	44.75	44.80	-3	6,467	-0.05%
2022/12/12	3	43.80	1	43.80	43.75	2	6,505	0.03%
2022/12/09	3	44.80	0	0.00	44.25	3	6,550	0.05%
2022/12/08	0	0.00	1	45.00	44.85	-1	6,563	-0.02%
2022/12/07	1	44.75	0	0.00	44.75	1	6,595	0.02%
2022/12/06	2	46.50	0	0.00	46.00	2	6,609	0.03%
2022/12/05	2	47.65	1	48.00	47.70	1	6,613	0.02%
2022/12/02	6	47.67	1	47.50	47.60	5	6,622	0.08%
2022/12/01	1	47.75	11	47.86	47.70	-10	6,644	-0.15%
2022/11/30	2	45.50	6	45.96	45.95	-4	6,594	-0.06%
2022/11/29	0	0.00	1	44.70	45.20	-1	6,728	-0.01%
2022/11/28	1	45.80	0	0.00	45.55	1	6,740	0.01%
2022/11/25	1	46.35	1	45.95	45.90	0	6,802	0.00%
2022/11/24	2	46.35	5	46.13	46.50	-3	6,820	-0.04%
2022/11/23	3	45.32	3	45.50	45.20	0	6,795	0.00%
2022/11/22	0	0.00	2	45.65	45.65	-2	6,842	-0.03%
2022/11/21	1	46.20	10	45.85	45.85	-9	7,128	-0.13%
2022/11/18	2	45.60	1	45.60	45.65	1	7,432	0.01%
2022/11/16	0	0.00	2	46.13	46.10	-2	7,464	-0.03%
2022/11/15	0	0.00	3	46.00	46.00	-3	7,430	-0.04%
2022/11/14	3	44.78	6	44.79	45.00	-3	7,468	-0.04%
2022/11/11	9	45.02	11	44.74	44.75	-2	7,530	-0.03%
2022/11/10	1	43.60	15	43.80	43.80	-14	7,430	-0.19%
2022/11/09	0	0.00	2	42.88	43.00	-2	7,527	-0.03%
2022/11/07	2	41.85	4	42.28	42.35	-2	7,805	-0.03%
2022/11/04	0	0.00	3	41.90	42.20	-3	8,032	-0.04%
2022/11/03	0	0.00	3	41.45	41.40	-3	8,027	-0.04%
2022/11/02	3	40.50	0	0.00	41.00	3	8,098	0.04%
2022/11/01	3	40.10	1	40.15	40.20	2	8,034	0.02%
2022/10/31	1	39.95	1	39.95	39.90	0	8,129	0.00%
2022/10/28	1	38.95	2	39.15	39.05	-1	8,131	-0.01%
2022/10/27	8	39.65	14	39.75	39.95	-6	8,121	-0.07%
2022/10/25	1	38.65	0	0.00	38.30	1	8,072	0.01%
2022/10/24	7	39.29	1	39.40	38.95	6	8,111	0.07%
2022/10/19	5	39.40	0	0.00	39.00	5	8,105	0.06%
2022/10/18	1	39.10	1	39.80	39.55	0	8,090	0.00%
2022/10/17	8	37.68	0	0.00	39.80	8	8,162	0.10%
2022/10/14	2	38.65	1	38.80	38.95	1	8,231	0.01%
2022/10/13	15	36.40	6	37.72	36.40	9	8,282	0.11%
2022/10/12	0.5	39.05	0	0.00	38.70	0.5	8,242	0.01%
2022/10/11	0	0.00	2	39.00	38.40	-2	8,291	-0.02%
2022/10/07	4.5	40.49	4	40.58	40.60	0.5	8,336	0.01%
2022/10/06	6	40.98	6	40.62	41.10	0	8,352	0.00%
2022/10/04	0	0.00	4	39.74	39.90	-4	8,311	-0.05%
2022/10/03	5	38.74	0	0.00	38.60	5	8,391	0.06%
2022/09/30	1	38.70	5	37.40	39.45	-4	8,407	-0.05%
2022/09/29	0	0.00	1	38.75	38.30	-1	8,428	-0.01%
2022/09/28	18	38.20	0	0.00	37.90	18	8,439	0.21%
2022/09/27	15	38.94	1	38.30	40.30	14	8,331	0.17%
2022/09/26	1	41.15	0	0.00	40.15	1	8,083	0.01%
2022/09/23	2	44.73	1	45.05	44.60	1	7,976	0.01%
2022/09/22	1	44.55	0	0.00	45.80	1	7,992	0.01%
2022/09/21	10	45.35	0	0.00	45.35	10	7,978	0.13%
2022/09/19	37	46.94	0	0.00	46.80	37	8,015	0.46%
2022/09/16	19	47.27	4	47.88	47.25	15	8,045	0.19%
2022/09/15	1	48.80	1	49.05	48.25	0	8,114	0.00%
2022/09/14	0.5	48.80	0	0.00	48.80	0.5	8,186	0.01%
2022/09/13	0	0.00	2	49.20	48.90	-2	8,228	-0.02%
2022/09/12	5	49.54	0	0.00	49.30	5	8,309	0.06%
2022/09/07	0	0.00	20	46.65	46.50	-20	8,480	-0.24%
2022/09/06	2	47.43	5	48.33	47.30	-3	8,494	-0.04%
2022/09/05	16	49.45	2	48.75	48.50	14	8,483	0.17%
2022/09/02	10	51.60	10	51.40	51.00	0	8,479	0.00%
2022/09/01	8	51.15	0	0.00	51.10	8	8,484	0.09%
2022/08/31	2	51.40	3	51.97	52.20	-1	8,464	-0.01%
2022/08/30	11	51.90	1	51.70	52.00	10	8,477	0.12%
2022/08/29	2	50.70	0	0.00	50.70	2	8,441	0.02%
2022/08/26	7	53.23	0	0.00	52.70	7	8,393	0.08%
2022/08/25	1	53.40	15	52.61	53.60	-14	8,176	-0.17%
2022/08/24	2	50.35	1	51.40	50.30	1	7,970	0.01%
2022/08/23	1	50.50	0	0.00	50.70	1	8,204	0.01%
2022/08/22	2	50.95	1	50.80	50.80	1	8,484	0.01%
2022/08/19	0	0.00	1	51.80	51.60	-1	8,626	-0.01%
2022/08/16	2	51.30	2	51.40	51.00	0	9,064	0.00%
2022/08/15	0	0.00	1	50.20	50.20	-1	8,954	-0.01%
2022/08/12	10	50.34	21	50.49	50.30	-11	8,964	-0.12%
2022/08/11	19	49.47	7	49.39	49.60	12	8,792	0.14%
2022/08/10	2	47.18	2	47.23	47.60	0	8,698	0.00%
2022/08/09	0	0.00	1	47.20	47.10	-1	8,845	-0.01%
2022/08/05	2	45.70	1	46.35	46.50	1	9,800	0.01%
2022/08/03	0	0.00	2	45.60	45.10	-2	9,954	-0.02%
2022/08/02	6	45.64	6	45.36	45.45	0	10,187	0.00%
2022/08/01	1	47.15	0	0.00	47.15	1	10,426	0.01%
2022/07/29	0	0.00	7	48.11	47.75	-7	10,543	-0.07%
2022/07/26	52	46.02	1	46.15	45.90	51	10,981	0.46%
2022/07/22	3	48.50	1	48.10	48.10	2	11,136	0.02%
2022/07/21	3	48.42	4	48.84	48.95	-1	11,207	-0.01%
2022/07/20	1	47.40	5	47.81	47.25	-4	11,225	-0.04%
2022/07/19	2	46.35	0	0.00	46.55	2	11,345	0.02%
2022/07/18	1	48.25	0	0.00	48.20	1	11,402	0.01%
2022/07/15	0	0.00	2	46.88	47.55	-2	11,364	-0.02%
2022/07/14	1	46.25	4	45.76	46.15	-3	11,335	-0.03%
2022/07/13	0	0.00	2	45.20	44.80	-2	11,443	-0.02%
2022/07/12	77	44.44	11	45.00	44.00	66	11,600	0.57%
2022/07/11	0	0.00	1	47.30	47.30	-1	11,749	-0.01%
2022/07/08	0	0.00	1	46.65	46.40	-1	11,789	-0.01%
2022/07/07	0	0.00	1	44.85	44.90	-1	11,800	-0.01%
2022/07/06	5	44.34	2	44.35	43.30	3	12,100	0.02%
2022/07/05	2	44.98	7	45.74	46.00	-5	12,371	-0.04%
2022/07/04	0	0.00	6	44.20	44.55	-6	12,364	-0.05%
2022/07/01	0	0.00	5	46.35	45.05	-5	12,365	-0.04%
2022/06/30	6	48.16	3	48.25	48.05	3	12,273	0.02%
2022/06/28	3	51.40	0	0.00	51.00	3	12,440	0.02%
2022/06/27	0	0.00	3	52.20	52.40	-3	12,592	-0.02%
2022/06/24	1	49.80	1	50.70	50.50	0	12,776	0.00%
2022/06/23	0	0.00	15	49.62	49.95	-15	13,229	-0.11%
2022/06/21	1	51.80	1	51.70	52.40	0	14,530	0.00%
2022/06/20	17	50.65	16	52.19	50.20	1	14,839	0.01%
2022/06/17	2	52.60	0	0.00	52.60	2	14,885	0.01%
2022/06/16	1	56.60	0	0.00	54.60	1	14,888	0.01%
2022/06/15	4	57.53	2	57.50	57.00	2	14,993	0.01%
2022/06/14	20	56.88	20	57.23	58.40	0	15,309	0.00%
2022/06/13	14	58.31	2	57.70	57.70	12	15,378	0.08%
2022/06/10	2	60.55	1	60.60	60.50	1	15,371	0.01%
2022/06/09	1	61.30	0	0.00	61.00	1	15,626	0.01%
2022/06/08	0	0.00	2	61.75	60.80	-2	15,664	-0.01%
2022/06/07	6	61.12	0	0.00	61.30	6	15,905	0.04%
2022/06/06	1	61.20	0	0.00	61.00	1	16,035	0.01%
2022/06/02	4	61.60	1	61.70	61.60	3	16,288	0.02%
2022/06/01	1	61.50	1	61.60	61.60	0	16,483	0.00%
2022/05/31	9	62.80	10	62.50	62.30	-1	16,488	-0.01%
2022/05/30	25	62.19	26	62.20	62.00	-1	16,441	-0.01%
2022/05/27	27	60.64	31	61.06	60.70	-4	16,268	-0.02%
2022/05/26	28	59.98	63	60.60	60.00	-35	16,175	-0.22%
2022/05/25	45	59.72	35	58.62	59.80	10	15,883	0.06%
2022/05/24	6	57.60	0	0.00	57.50	6	15,892	0.04%
2022/05/23	31	59.92	0	0.00	59.40	31	15,785	0.20%
2022/05/20	1	59.40	2	59.20	59.60	-1	15,830	-0.01%
2022/05/19	2	58.10	5	58.10	59.60	-3	15,801	-0.02%
2022/05/18	10	59.81	0	0.00	59.30	10	15,781	0.06%
2022/05/17	21	59.96	25	59.00	60.10	-4	15,738	-0.03%
2022/05/16	20	61.00	31	60.97	58.60	-11	15,715	-0.07%
2022/05/13	37	59.69	46	57.64	59.70	-9	15,340	-0.06%
2022/05/12	1	55.80	4	55.70	55.50	-3	15,166	-0.02%
2022/05/11	40	57.24	21	57.42	56.90	19	15,825	0.12%
2022/05/10	25	55.89	30	56.01	58.00	-5	16,239	-0.03%
2022/05/09	5	57.30	23	56.98	56.60	-18	16,322	-0.11%
2022/05/06	5.4	55.50	1	55.80	55.50	4.4	16,342	0.03%
2022/05/05	21	56.98	27	58.09	57.80	-6	16,717	-0.04%
2022/05/04	29	55.59	29	56.61	55.60	0	16,714	0.00%
2022/05/03	24	55.42	25	55.32	55.50	-1	16,822	-0.01%
2022/04/29	0	0.00	3	54.77	54.30	-3	17,101	-0.02%
2022/04/28	24	54.59	32	55.21	54.70	-8	17,318	-0.05%
2022/04/27	25	51.67	28	52.94	53.80	-3	17,354	-0.02%
2022/04/26	20	55.39	26	55.90	54.70	-6	17,287	-0.03%
2022/04/25	13	54.80	15	55.20	54.20	-2	17,357	-0.01%
2022/04/22	13	58.33	6	58.07	57.90	7	17,523	0.04%
2022/04/21	9	59.79	8	59.98	59.90	1	17,766	0.01%
2022/04/20	2	58.90	5	59.90	58.90	-3	18,011	-0.02%
2022/04/19	10	59.89	4	60.25	59.30	6	18,412	0.03%
2022/04/18	3	59.63	0	0.00	59.00	3	18,403	0.02%
2022/04/15	7	58.47	9	59.38	58.40	-2	18,432	-0.01%
2022/04/14	10	61.22	0	0.00	60.80	10	18,655	0.05%
2022/04/13	7	61.97	8	62.03	62.40	-1	18,634	-0.01%
2022/04/12	28	61.41	12	61.58	60.90	16	18,821	0.09%
2022/04/11	45	65.51	29	65.21	62.60	16	18,728	0.09%
2022/04/08	8	68.34	5	67.70	68.00	3	18,893	0.02%
2022/04/07	9	68.64	4	68.70	68.00	5	18,970	0.03%
2022/04/06	5	68.14	2	68.30	69.40	3	19,232	0.02%
2022/04/01	12	67.73	7	67.79	69.00	5	19,662	0.03%
2022/03/31	16	69.38	8	69.26	68.90	8	19,841	0.04%
2022/03/30	9	69.82	4	70.30	69.80	5	19,946	0.03%
2022/03/29	24	69.45	1	70.30	70.00	23	20,416	0.11%
2022/03/28	26	68.65	2	68.50	70.50	24	20,327	0.12%
2022/03/25	53	72.48	1	71.50	71.10	52	20,092	0.26%
2022/03/24	37	76.72	2	75.80	76.30	35	19,374	0.18%
2022/03/23	0	0.00	48	78.42	79.00	-48	19,064	-0.25%
2022/03/22	0	0.00	24	76.97	77.20	-24	19,631	-0.12%
2022/03/21	6	75.90	17	76.56	75.80	-11	19,753	-0.06%
2022/03/18	15	75.09	16	76.16	75.30	-1	20,122	0.00%
2022/03/17	2	74.50	43	74.20	74.90	-41	20,327	-0.20%
2022/03/16	7	71.31	43	70.85	70.40	-36	20,662	-0.17%
2022/03/15	7	70.43	11	70.43	70.20	-4	21,408	-0.02%
2022/03/14	15	72.57	14	73.53	72.50	1	23,269	0.00%
2022/03/11	2	70.60	0	0.00	71.40	2	23,531	0.01%
2022/03/10	7	71.71	7	71.29	71.70	0	24,096	0.00%
2022/03/09	7	69.13	7	69.54	68.60	0	24,579	0.00%
2022/03/08	42	69.02	2	68.30	68.10	40	25,744	0.16%
2022/03/07	12	72.32	2	71.95	72.00	10	27,870	0.04%
2022/03/03	1	76.80	5	77.94	77.40	-4	32,162	-0.01%
2022/03/02	10.2	75.71	2	75.40	76.30	8.2	33,425	0.02%
2022/03/01	2	73.75	23	74.99	75.20	-21	35,505	-0.06%
2022/02/25	0	0.00	8	72.71	72.40	-8	37,159	-0.02%
2022/02/24	37	71.99	0	0.00	71.50	37	37,706	0.10%
2022/02/23	2	75.70	1	75.30	75.80	1	38,556	0.00%
2022/02/22	19	75.53	0	0.00	74.90	19	38,753	0.05%
2022/02/21	12	77.38	5	77.86	77.30	7	38,827	0.02%
2022/02/18	11	76.39	6	76.92	78.30	5	39,120	0.01%
2022/02/17	10	77.38	3	79.00	77.00	7	39,815	0.02%
2022/02/16	28	79.00	21	78.25	78.10	7	39,830	0.02%
2022/02/15	10	78.56	7	78.99	77.80	3	40,095	0.01%
2022/02/14	21	78.12	5	78.38	77.80	16	40,215	0.04%
2022/02/11	16	79.04	58	79.64	79.70	-42	40,771	-0.10%
2022/02/10	27	76.66	68	77.71	78.10	-41	40,750	-0.10%
2022/02/09	37	75.04	9	74.66	74.70	28	40,664	0.07%
2022/02/08	16	72.69	6	72.15	73.00	10	41,039	0.02%
2022/02/07	22	74.00	4	73.48	73.40	18	40,868	0.04%
2022/01/26	3	74.97	25	76.24	76.80	-22	40,695	-0.05%
2022/01/25	7.2	75.65	9	76.51	75.40	-1.8	41,051	0.00%
2022/01/24	17	73.44	16	74.98	75.30	1	41,508	0.00%
2022/01/21	31	74.73	3	75.00	73.10	28	41,929	0.07%
2022/01/20	15	76.64	4	76.58	77.60	11	41,885	0.03%
2022/01/19	10	77.16	3	77.10	77.10	7	41,826	0.02%
2022/01/18	49.2	79.64	6	80.20	78.60	43.2	41,937	0.10%
2022/01/17	34	79.42	5	80.24	79.30	29	41,950	0.07%
2022/01/14	16	77.85	0	0.00	78.10	16	42,033	0.04%
2022/01/13	6	79.40	12	79.86	79.60	-6	42,427	-0.01%
2022/01/12	20	79.16	13	80.76	78.20	7	42,420	0.02%
2022/01/11	9	78.70	3	79.90	78.30	6	42,167	0.01%
2022/01/10	4	76.95	10	79.86	80.00	-6	42,243	-0.01%
2022/01/07	16	78.63	3	78.00	78.50	13	42,337	0.03%
2022/01/06	3	81.80	2	82.45	82.90	1	41,989	0.00%
2022/01/05	21	83.73	4	83.43	82.50	17	42,144	0.04%
2022/01/04	12	84.82	8	85.40	85.50	4	42,220	0.01%
2022/01/03	12	85.12	0	0.00	84.80	12	42,114	0.03%
2021/12/30	6	85.02	27	85.28	85.50	-21	42,011	-0.05%
2021/12/29	24	84.91	25	85.45	85.00	-1	42,044	0.00%
2021/12/28	34	84.94	22	85.82	84.20	12	41,934	0.03%
2021/12/27	16	84.60	28	84.12	84.70	-12	41,756	-0.03%
2021/12/24	5	82.98	2	82.80	82.50	3	41,692	0.01%
2021/12/23	28	83.84	33	84.32	83.20	-5	41,679	-0.01%
2021/12/22	5	81.54	7	81.99	81.00	-2	41,410	0.00%
2021/12/21	14	81.14	9	81.67	81.20	5	41,428	0.01%
2021/12/20	2	82.45	1	82.90	82.20	1	41,361	0.00%
2021/12/17	2	82.95	0	0.00	82.40	2	41,536	0.00%
2021/12/16	18	85.19	22	85.52	84.50	-4	41,773	-0.01%
2021/12/15	2	81.85	2	81.30	81.80	0	41,044	0.00%
2021/12/14	9	80.96	3	81.53	81.60	6	41,013	0.01%
2021/12/13	10	82.91	1	83.80	82.80	9	40,747	0.02%
2021/12/10	11	85.07	5	85.64	84.90	6	40,474	0.01%
2021/12/09	13	86.42	3	86.20	84.60	10	39,901	0.03%
2021/12/08	38	88.35	49	88.00	88.40	-11	39,235	-0.03%
2021/12/07	19	83.07	35	83.51	84.30	-16	37,600	-0.04%
2021/12/06	16	83.46	18	84.84	83.30	-2	37,365	-0.01%
2021/12/03	27	85.74	26	85.82	86.50	1	37,287	0.00%
2021/12/02	12	85.98	19.4	86.19	85.40	-7.4	37,252	-0.02%
2021/12/01	29	85.88	30	85.99	86.70	-1	36,316	0.00%
2021/11/30	64	85.46	41	86.14	81.80	23	34,565	0.07%
2021/11/29	21	79.50	71	82.03	84.90	-50	32,731	-0.15%
2021/11/26	38	77.59	48	77.37	77.20	-10	31,324	-0.03%
2021/11/25	12	77.05	13.2	78.31	79.70	-1.2	30,253	0.00%
2021/11/24	9	75.91	63	76.27	76.40	-54	28,302	-0.19%
2021/11/23	21	69.84	8	70.03	69.50	13	27,223	0.05%
2021/11/22	0	0.00	16	70.61	71.20	-16	27,501	-0.06%
2021/11/19	12	67.85	3	69.00	67.30	9	27,702	0.03%
2021/11/18	12	68.03	21	68.23	67.70	-9	27,758	-0.03%
2021/11/17	10	68.06	6	68.73	68.90	4	27,904	0.01%
2021/11/16	22.1	69.07	12	69.69	68.20	10.1	27,849	0.04%
2021/11/15	7	67.30	8	67.80	67.40	-1	27,355	0.00%
2021/11/12	27	67.27	6.9	67.38	66.80	20.1	27,411	0.07%
2021/11/11	8	68.88	5	69.22	68.60	3	27,191	0.01%
2021/11/10	5	70.36	31	69.60	69.60	-26	27,049	-0.10%
2021/11/09	25	68.54	71.6	68.86	68.30	-46.6	26,377	-0.18%
2021/11/08	12	67.53	17	68.42	66.60	-5	25,834	-0.02%
2021/11/05	7	66.19	27	67.74	66.30	-20	25,599	-0.08%
2021/11/04	5	64.44	1	65.30	64.70	4	25,211	0.02%
2021/11/03	28	63.96	1	64.40	64.10	27	25,388	0.11%
2021/11/02	35	66.38	6	67.55	65.50	29	25,396	0.11%
2021/11/01	8	67.13	36	67.17	68.00	-28	25,138	-0.11%
2021/10/29	24	64.12	28.2	64.08	64.20	-4.2	24,825	-0.02%
2021/10/28	11	62.66	4	63.25	61.60	7	24,286	0.03%
2021/10/27	12	62.20	59	61.85	62.10	-47	24,335	-0.19%
2021/10/26	2	61.70	20	61.80	61.20	-18	24,811	-0.07%
2021/10/25	82	61.18	4	61.25	61.60	78	25,087	0.31%
2021/10/22	19	61.83	18	62.04	62.00	1	25,756	0.00%
2021/10/21	9	61.56	7	61.99	60.50	2	26,940	0.01%
2021/10/20	0	0.00	1	59.00	58.30	-1	27,151	0.00%
2021/10/19	4	57.73	7	57.54	57.10	-3	27,572	-0.01%
2021/10/18	8.2	56.86	0	0.00	56.80	8.2	28,329	0.03%
2021/10/15	1	58.00	1	58.80	58.80	0	28,865	0.00%
2021/10/14	1	55.00	0	0.00	55.10	1	29,007	0.00%
2021/10/13	8	57.20	4	56.08	54.90	4	29,386	0.01%
2021/10/12	13	58.62	7	58.14	57.70	6	29,393	0.02%
2021/10/08	3	61.10	3	61.43	61.30	0	29,452	0.00%
2021/10/07	21	61.87	17	61.05	62.10	4	29,875	0.01%
2021/10/06	7	59.43	0	0.00	58.50	7	31,380	0.02%
2021/10/05	11	58.45	12	58.09	60.40	-1	32,249	0.00%
2021/10/04	24.7	59.01	15	61.37	58.20	9.7	32,428	0.03%
2021/10/01	6	61.10	1	60.50	60.50	5	33,205	0.02%
2021/09/30	5	62.92	3	63.20	63.60	2	34,625	0.01%
2021/09/29	7	64.11	0	0.00	63.20	7	34,630	0.02%
2021/09/28	3	67.10	1	68.20	67.10	2	34,636	0.01%
2021/09/27	13	68.56	10	69.45	68.10	3	34,805	0.01%
2021/09/24	17	69.64	25	69.91	69.00	-8	35,209	-0.02%
2021/09/23	21	70.30	23	70.02	69.60	-2	35,387	-0.01%
2021/09/22	6	69.30	4	68.75	69.30	2	35,842	0.01%
2021/09/17	13	67.96	2	68.50	69.40	11	36,073	0.03%
2021/09/16	6	68.88	19	68.85	69.00	-13	36,748	-0.04%
2021/09/15	4	67.10	0	0.00	67.10	4	37,667	0.01%
2021/09/14	3	68.10	0	0.00	68.10	3	39,322	0.01%
2021/09/13	14	68.62	3	69.87	68.30	11	40,604	0.03%
2021/09/10	5	66.56	38	67.47	69.30	-33	41,229	-0.08%
2021/09/09	33	66.59	34	67.22	67.00	-1	43,160	0.00%
2021/09/08	17	65.77	35	65.17	65.00	-18	43,523	-0.04%
2021/09/07	62	70.24	19	70.31	68.60	43	43,238	0.10%
2021/09/06	8	70.71	59	71.11	70.60	-51	42,950	-0.12%
2021/09/03	55	70.60	82	70.64	72.00	-27	42,853	-0.06%
2021/09/02	109	72.59	94	70.62	68.80	15	43,072	0.03%	大買/
2021/09/01	7	69.54	7	69.90	70.70	0	42,978	0.00%
2021/08/31	2	70.00	4	70.30	70.40	-2	43,744	0.00%
2021/08/27	15	69.65	1	68.90	68.70	14	43,718	0.03%
2021/08/26	10	69.40	23	69.97	70.20	-13	43,464	-0.03%
2021/08/25	18	68.17	26	68.08	68.70	-8	42,798	-0.02%
2021/08/24	19	64.67	13	65.83	64.60	6	41,825	0.01%
2021/08/23	1	64.90	15	64.16	64.90	-14	41,991	-0.03%
2021/08/20	17	61.68	20	62.41	62.00	-3	42,002	-0.01%
2021/08/19	3	61.40	21	60.69	60.00	-18	42,029	-0.04%
2021/08/18	3	57.03	7	58.04	60.30	-4	42,809	-0.01%
2021/08/17	8	56.83	0	0.00	56.00	8	42,930	0.02%
2021/08/16	8	60.39	4	60.58	59.20	4	42,830	0.01%
2021/08/13	13	61.25	3	61.60	59.80	10	42,736	0.02%
2021/08/12	7	62.53	2	62.55	63.00	5	42,761	0.01%
2021/08/11	17	62.08	20	62.81	63.00	-3	42,854	-0.01%
2021/08/10	15	63.67	6	63.18	62.70	9	42,903	0.02%
2021/08/09	32	66.70	16	67.83	65.50	16	43,104	0.04%
2021/08/06	9	70.37	1	71.40	69.30	8	43,250	0.02%
2021/08/05	10	71.48	15	71.45	71.60	-5	43,441	-0.01%
2021/08/04	21	70.66	18	71.55	69.70	3	43,842	0.01%
2021/08/03	6	68.87	11	69.75	69.00	-5	43,935	-0.01%
2021/08/02	12	68.93	16	70.21	68.70	-4	44,212	-0.01%
2021/07/30	24	71.07	17	72.05	69.80	7	44,358	0.02%
2021/07/29	8	68.56	13	69.71	71.80	-5	44,148	-0.01%
2021/07/28	32	67.54	20	68.03	67.60	12	44,340	0.03%
2021/07/27	46	72.52	34	73.89	71.70	12	44,608	0.03%
2021/07/26	25	70.74	32	70.13	71.20	-7	43,726	-0.02%
2021/07/23	30	68.76	22	70.58	67.90	8	43,313	0.02%
2021/07/22	10	68.92	27	70.23	69.30	-17	43,250	-0.04%
2021/07/21	4	66.58	13	67.55	66.40	-9	43,084	-0.02%
2021/07/20	9	65.80	8	65.70	65.10	1	44,059	0.00%
2021/07/19	5	66.72	16	67.20	67.10	-11	45,994	-0.02%
2021/07/16	13	65.21	4	66.18	65.10	9	47,289	0.02%
2021/07/15	10	65.41	4	65.43	65.50	6	50,274	0.01%
2021/07/14	116	67.91	131	67.43	66.50	-15	51,027	-0.03%	大買/大賣/
2021/07/13	22	68.58	34	70.49	67.10	-12	50,995	-0.02%
2021/07/12	11	67.44	16	67.09	67.70	-5	49,305	-0.01%
2021/07/09	5	64.30	7	63.63	63.90	-2	48,631	0.00%
2021/07/08	30	64.77	10	65.67	64.20	20	49,415	0.04%
2021/07/07	8	63.90	39	63.06	65.70	-31	49,823	-0.06%
2021/07/06	11	60.78	10	61.00	60.70	1	49,067	0.00%
2021/07/05	26	62.06	7	61.89	62.00	19	50,883	0.04%
2021/07/02	11	60.50	12	60.37	61.30	-1	51,926	0.00%
2021/07/01	30	59.32	17	60.20	58.80	13	52,148	0.02%
2021/06/30	12	61.51	12	62.86	61.10	0	51,772	0.00%
2021/06/29	17	62.22	23.4	63.12	62.00	-6.4	51,477	-0.01%
2021/06/28	5	61.08	15	61.25	61.00	-10	50,641	-0.02%
2021/06/25	21	61.47	36	63.21	60.90	-15	50,287	-0.03%
2021/06/24	17	62.69	16	63.11	62.80	1	49,465	0.00%
2021/06/23	14	62.82	22	62.82	64.50	-8	48,366	-0.02%
2021/06/22	40	60.88	43	60.60	59.60	-3	46,598	-0.01%
2021/06/21	18	58.64	21	58.61	59.20	-3	45,198	-0.01%
2021/06/18	39	59.12	36	59.26	58.00	3	44,400	0.01%
2021/06/17	10	55.32	24	55.22	56.50	-14	42,212	-0.03%
2021/06/16	7	53.31	3	53.30	53.20	4	41,615	0.01%
2021/06/15	7	54.27	3	54.17	54.50	4	41,494	0.01%
2021/06/11	7	54.21	33	54.33	53.70	-26	41,405	-0.06%
2021/06/10	18	55.58	17	55.35	55.10	1	41,386	0.00%
2021/06/09	15	54.56	14	54.48	54.50	1	40,538	0.00%
2021/06/08	15	54.43	16	54.61	53.40	-1	39,603	0.00%
2021/06/07	1	50.00	15	51.83	52.30	-14	38,610	-0.04%
2021/06/04	4	52.05	16	52.72	51.50	-12	38,533	-0.03%
2021/06/03	1	51.60	6	52.52	52.70	-5	38,248	-0.01%
2021/06/02	74	51.22	0	0.00	50.70	74	37,984	0.19%
2021/06/01	1	51.60	6	52.07	51.60	-5	37,889	-0.01%
2021/05/28	7	51.26	6	51.12	50.80	1	37,541	0.00%
2021/05/27	11	50.11	8	50.56	50.00	3	37,595	0.01%
2021/05/26	9	50.77	2	51.10	49.65	7	38,069	0.02%
2021/05/25	0	0.00	3	49.35	49.35	-3	37,991	-0.01%
2021/05/24	0	0.00	0.5	44.80	44.90	-0.5	37,818	0.00%
2021/05/21	0	0.00	10	43.55	44.10	-10	37,958	-0.03%
2021/05/20	20	43.93	1	44.00	42.90	19	38,330	0.05%
2021/05/19	11	44.04	0	0.00	45.55	11	38,318	0.03%
2021/05/18	5	44.15	54	44.92	45.15	-49	38,251	-0.13%
2021/05/17	4	41.68	3	40.25	41.35	1	38,136	0.00%
2021/05/14	4	45.60	4	45.98	44.45	0	37,652	0.00%
2021/05/13	15	45.86	5	45.64	46.10	10	37,223	0.03%
2021/05/12	7	46.39	4	45.65	45.20	3	36,716	0.01%
2021/05/11	30	48.55	14	48.49	48.10	16	35,969	0.04%
2021/05/10	16	51.80	15	51.92	51.50	1	35,516	0.00%
2021/05/07	17	53.35	22.2	53.65	54.70	-5.2	35,156	-0.01%
2021/05/06	31	51.26	1	51.50	51.20	30	34,824	0.09%
2021/05/05	8	53.39	15	52.19	51.80	-7	34,990	-0.02%
2021/05/04	89	53.26	62	54.56	55.20	27	34,372	0.08%
2021/05/03	23	56.64	37	57.70	54.90	-14	33,362	-0.04%
2021/04/29	20	57.69	28	57.18	58.00	-8	32,885	-0.02%
2021/04/28	29	57.80	26.1	57.59	56.90	2.9	32,626	0.01%
2021/04/27	26	56.94	4	56.95	56.10	22	32,409	0.07%
2021/04/26	62	59.82	34	59.57	58.80	28	31,778	0.09%
2021/04/23	31	57.47	78	58.05	58.30	-47	30,344	-0.16%
2021/04/22	45	57.05	25	55.59	53.00	20	29,151	0.07%
2021/04/21	76	56.11	130	56.96	56.40	-54	27,746	-0.19%	大賣/
2021/04/20	15	50.05	79	52.76	52.90	-64	24,892	-0.26%
2021/04/19	24	47.93	15	47.58	48.15	9	23,884	0.04%
2021/04/16	10	46.43	29	46.26	46.15	-19	23,470	-0.08%
2021/04/15	2	46.00	8	46.57	46.50	-6	23,342	-0.03%
2021/04/14	41	47.30	19	46.55	46.55	22	23,124	0.10%
2021/04/13	24	49.87	58	50.69	48.20	-34	22,165	-0.15%
2021/04/12	40	49.57	13	49.37	48.60	27	20,842	0.13%
2021/04/09	48	48.58	34	48.62	48.55	14	20,153	0.07%
2021/04/08	94	46.33	115	47.29	48.00	-21	18,280	-0.11%	大賣/
2021/04/07	3	43.55	15	43.38	43.65	-12	17,193	-0.07%
2021/04/06	12	42.14	67	42.40	42.45	-55	17,560	-0.31%
2021/04/01	0	0.00	26	41.81	41.75	-26	17,712	-0.15%
2021/03/31	8	41.66	9	41.56	42.20	-1	17,669	-0.01%
2021/03/30	1	41.30	1	41.85	41.25	0	17,764	0.00%
2021/03/29	3	41.53	20	41.64	41.60	-17	18,033	-0.09%
2021/03/26	16	41.03	0	0.00	41.15	16	18,784	0.09%
2021/03/25	4	41.05	0	0.00	41.05	4	18,873	0.02%
2021/03/24	24	41.07	0	0.00	41.00	24	19,006	0.13%
2021/03/23	11	41.52	3	42.05	41.15	8	19,321	0.04%
2021/03/22	3	41.68	0	0.00	41.60	3	19,501	0.02%
2021/03/19	7	41.49	7	41.53	41.55	0	19,841	0.00%
2021/03/18	14	42.25	5	42.07	42.20	9	20,037	0.04%
2021/03/17	5	43.10	3	43.27	43.00	2	20,750	0.01%
2021/03/16	7	42.69	25	42.66	43.30	-18	21,165	-0.09%
2021/03/15	3	41.45	0	0.00	41.55	3	23,087	0.01%
2021/03/12	5	41.00	2	41.08	41.25	3	24,180	0.01%
2021/03/11	0	0.00	10	40.88	41.15	-10	25,079	-0.04%
2021/03/10	17	40.44	1	41.40	40.30	16	27,227	0.06%
2021/03/09	7	40.66	0	0.00	40.80	7	28,202	0.02%
2021/03/08	6	41.79	1	42.60	41.60	5	28,620	0.02%
2021/03/05	2.3	41.41	0	0.00	40.85	2.3	29,173	0.01%
2021/03/04	4	42.41	1	42.25	42.00	3	29,757	0.01%
2021/03/03	12	42.53	0	0.00	42.45	12	29,771	0.04%
2021/03/02	2	44.98	1	45.85	43.20	1	29,757	0.00%
2021/02/26	7	45.29	6	46.01	44.80	1	29,441	0.00%
2021/02/25	49.8	44.86	88.2	45.32	46.50	-38.4	28,947	-0.13%
2021/02/24	2	43.38	28	43.14	42.90	-26	28,334	-0.09%
2021/02/23	2	43.78	1	44.00	43.40	1	28,170	0.00%
2021/02/22	18	44.01	19	43.52	43.50	-1	27,996	0.00%
2021/02/19	6	42.87	6	42.85	43.25	0	27,507	0.00%
2021/02/18	15	42.33	25	42.04	42.45	-10	27,405	-0.04%
2021/02/17	15	40.53	25	40.58	40.90	-10	27,170	-0.04%
2021/02/05	4	38.78	1	38.65	38.65	3	26,937	0.01%
2021/02/04	0	0.00	5	39.35	38.95	-5	26,891	-0.02%
2021/02/03	0	0.00	5	39.95	39.40	-5	26,883	-0.02%
2021/02/02	0.4	39.70	1	39.45	39.70	-0.6	26,830	0.00%
2021/02/01	14	39.00	2	38.98	39.00	12	26,794	0.04%
2021/01/29	11	40.27	0	0.00	40.00	11	26,700	0.04%
2021/01/28	1	40.70	4	41.04	41.00	-3	26,567	-0.01%
2021/01/27	22	41.78	42	41.14	41.45	-20	26,466	-0.08%
2021/01/26	1	40.00	0	0.00	40.20	1	25,920	0.00%
2021/01/25	3	40.12	3	40.60	40.40	0	25,874	0.00%
2021/01/22	45	40.18	28	40.20	40.45	17	25,767	0.07%
2021/01/21	20	38.96	3	39.93	38.35	17	25,526	0.07%
2021/01/20	60	40.02	2	43.10	39.20	58	25,271	0.23%
2021/01/19	1	43.00	0	0.00	42.95	1	24,844	0.00%
2021/01/18	2	42.75	0	0.00	43.45	2	24,675	0.01%
2021/01/15	10	44.58	14	44.29	43.85	-4	24,390	-0.02%
2021/01/14	10	43.76	21	43.87	43.35	-11	23,214	-0.05%
2021/01/13	17	43.00	27	43.03	43.20	-10	22,781	-0.04%
2021/01/12	8	41.74	5	42.30	41.90	3	22,334	0.01%
2021/01/11	13	42.71	30	42.75	42.95	-17	22,159	-0.08%
2021/01/08	10	41.60	2	41.58	42.00	8	22,102	0.04%
2021/01/07	0	0.00	7	42.56	42.00	-7	22,321	-0.03%
2021/01/06	15	41.29	17	42.25	41.55	-2	22,178	-0.01%
2021/01/05	5	42.15	15	42.20	42.25	-10	21,936	-0.05%
2021/01/04	2	42.05	11	42.27	41.80	-9	21,825	-0.04%
2020/12/31	5	42.80	6	43.30	42.80	-1	21,588	0.00%
2020/12/30	3	44.07	2	43.85	43.65	1	21,398	0.00%
2020/12/29	16	43.94	25	44.28	43.90	-9	21,047	-0.04%
2020/12/28	7	42.19	5	41.37	42.65	2	20,134	0.01%
2020/12/25	3	42.03	1	42.70	41.70	2	19,751	0.01%
2020/12/24	0	0.00	11	42.56	42.20	-11	19,574	-0.06%
2020/12/23	14	42.49	3	42.73	42.60	11	19,383	0.06%
2020/12/22	17	42.16	208	43.00	41.80	-191	19,094	-1.00%	大賣/鉅額交易
2020/12/21	6	41.25	0	0.00	41.50	6	18,269	0.03%
2020/12/18	4	41.03	2	41.10	41.10	2	18,105	0.01%
2020/12/17	38	41.21	12	41.18	41.10	26	17,956	0.14%
2020/12/16	110	42.54	10	43.00	42.50	100	17,643	0.57%	大買/
2020/12/15	57	41.82	7	41.98	41.60	50	17,424	0.29%
2020/12/14	108	43.58	8	43.68	43.40	100	17,103	0.58%	大買/
2020/12/11	11	44.00	12	44.84	44.25	-1	16,861	-0.01%
2020/12/10	22	45.07	16	44.70	44.05	6	15,993	0.04%
2020/12/09	19	46.31	31	47.34	45.70	-12	15,207	-0.08%
2020/12/08	76	44.72	175	44.70	45.70	-99	13,020	-0.76%	大賣/
2020/12/07	127	43.07	20	44.25	43.05	107	11,934	0.90%	大買/鉅額交易
2020/12/04	138	42.98	147	44.08	44.30	-9	11,044	-0.08%	大買/大賣/
2020/12/03	2	39.40	54	42.01	42.55	-52	8,896	-0.58%
2020/12/02	48	39.12	5	39.04	38.70	43	8,094	0.53%
2020/12/01	41	38.87	29	38.87	38.70	12	7,662	0.16%
2020/11/30	11	38.67	4	38.81	37.75	7	7,067	0.10%
2020/11/27	1	36.10	1	36.05	36.20	0	6,504	0.00%
2020/11/26	10	35.65	17	36.06	36.25	-7	6,560	-0.11%
2020/11/25	4	34.93	5	36.00	35.25	-1	6,471	-0.02%
2020/11/24	1	35.80	19	35.74	35.40	-18	6,440	-0.28%
2020/11/23	13	35.29	13	35.35	35.95	0	6,216	0.00%
2020/11/20	0	0.00	7	34.29	34.35	-7	5,793	-0.12%
2020/11/19	2	33.90	15	34.05	33.85	-13	5,733	-0.23%
2020/11/18	0	0.00	1	33.40	33.40	-1	5,645	-0.02%
2020/11/17	3	33.97	12	33.68	33.50	-9	5,675	-0.16%
2020/11/16	0	0.00	20	33.01	33.15	-20	5,760	-0.35%
2020/11/13	40	32.70	21	32.75	32.80	19	5,827	0.33%
2020/11/11	8	33.03	1	33.00	32.85	7	6,233	0.11%
2020/11/06	2	32.65	1	33.15	32.40	1	6,308	0.02%
2020/11/05	0	0.00	1	33.05	32.70	-1	6,374	-0.02%
2020/11/04	1	33.10	2	32.88	32.60	-1	6,454	-0.02%
2020/11/03	1	32.65	0	0.00	32.90	1	6,647	0.02%
2020/11/02	1	31.80	1	31.85	32.50	0	6,846	0.00%
2020/10/30	12	32.00	1	32.15	31.65	11	6,946	0.16%
2020/10/29	10	32.12	1	32.25	32.35	9	7,069	0.13%
2020/10/28	5	32.95	0	0.00	32.85	5	7,182	0.07%
2020/10/27	4	33.20	1	33.45	33.40	3	7,980	0.04%
2020/10/26	7	33.57	1	33.50	33.55	6	8,108	0.07%
2020/10/23	0	0.00	20	34.00	33.90	-20	8,170	-0.24%
2020/10/22	3	34.57	0	0.00	34.20	3	8,650	0.03%
2020/10/21	1	34.00	0	0.00	34.00	1	8,799	0.01%
2020/10/20	1	34.30	0	0.00	34.10	1	8,904	0.01%
2020/10/16	1	34.50	0	0.00	34.50	1	8,991	0.01%
2020/10/15	23	35.82	12	35.72	35.60	11	8,927	0.12%
2020/10/14	0	0.00	1	34.20	34.25	-1	8,613	-0.01%
2020/10/13	3	33.25	0	0.00	33.45	3	8,718	0.03%
2020/10/12	8	33.55	35.7	33.60	33.50	-27.7	8,986	-0.31%
2020/10/08	7	34.45	9	34.68	34.20	-2	9,028	-0.02%
2020/10/07	0	0.00	1	34.40	34.40	-1	9,079	-0.01%
2020/10/06	22	34.25	22	34.60	34.25	0	9,169	0.00%
2020/10/05	3	34.43	1	34.25	34.10	2	9,303	0.02%
2020/09/29	0	0.00	1	33.75	33.75	-1	9,617	-0.01%
2020/09/28	30	34.12	3	34.13	33.90	27	9,959	0.27%
2020/09/25	2	32.75	26	33.25	33.25	-24	10,610	-0.23%
2020/09/24	4	33.78	1	33.75	33.35	3	11,107	0.03%
2020/09/23	3	34.45	0	0.00	34.55	3	11,120	0.03%
2020/09/22	1	34.50	3.4	34.54	34.55	-2.4	11,169	-0.02%
2020/09/21	1	35.00	0	0.00	34.90	1	11,158	0.01%
2020/09/18	26	36.00	26	35.87	35.75	0	11,133	0.00%
2020/09/16	28	35.62	27	35.90	35.45	1	10,976	0.01%
2020/09/15	1	35.50	0	0.00	35.30	1	10,937	0.01%
2020/09/14	1	35.00	0	0.00	35.10	1	11,011	0.01%
2020/09/11	13	35.10	16	35.11	35.05	-3	11,033	-0.03%
2020/09/10	29	35.51	38	35.96	35.45	-9	11,042	-0.08%
2020/09/09	2	35.30	2	35.43	35.90	0	11,088	0.00%
2020/09/08	1	35.00	0	0.00	35.25	1	11,062	0.01%
2020/09/07	37	36.53	29	36.97	35.50	8	11,222	0.07%
2020/09/04	42	35.20	29	35.30	36.00	13	10,950	0.12%
2020/09/03	1	35.90	13	35.90	35.35	-12	10,853	-0.11%
2020/09/02	2	35.95	12	35.13	35.60	-10	10,878	-0.09%
2020/09/01	1	34.95	0	0.00	34.85	1	11,131	0.01%
2020/08/31	1	34.10	2	34.75	34.80	-1	10,967	-0.01%
2020/08/28	8	34.13	0	0.00	34.40	8	10,840	0.07%
2020/08/27	3	34.10	4	34.53	35.15	-1	10,857	-0.01%
2020/08/26	0	0.00	1	34.00	33.90	-1	10,986	-0.01%
2020/08/24	1	33.40	0	0.00	33.45	1	11,001	0.01%
2020/08/21	8	33.64	4	33.68	33.65	4	11,014	0.04%
2020/08/20	20	33.09	3	32.83	33.00	17	11,012	0.15%
2020/08/19	28	36.25	31	35.68	35.65	-3	10,851	-0.03%
2020/08/18	33	36.83	20	37.24	36.45	13	10,844	0.12%
2020/08/17	1	36.95	19	36.86	36.85	-18	10,705	-0.17%
2020/08/14	0	0.00	2	35.40	35.40	-2	10,541	-0.02%
2020/08/13	13	35.45	6	35.27	35.20	7	10,583	0.07%
2020/08/12	10	35.55	8	35.55	35.55	2	10,578	0.02%
2020/08/11	8	35.61	4	35.56	35.40	4	10,619	0.04%
2020/08/10	1	35.55	3	35.67	35.20	-2	10,633	-0.02%
2020/08/07	43	36.58	43	36.01	35.75	0	10,730	0.00%
2020/08/06	20	36.94	10	37.25	37.45	10	10,749	0.09%
2020/08/05	18	37.05	32	36.96	36.90	-14	10,688	-0.13%
2020/08/04	9	36.78	5	36.80	37.10	4	10,597	0.04%
2020/08/03	58	36.99	35	36.72	36.85	23	10,564	0.22%
2020/07/31	93	37.29	66	37.60	37.15	27	10,441	0.26%
2020/07/30	3	35.80	1	36.30	36.35	2	9,654	0.02%
2020/07/29	0	0.00	3	35.80	35.50	-3	9,631	-0.03%
2020/07/28	5	36.70	9	35.77	35.65	-4	9,736	-0.04%
2020/07/27	2	34.33	3	35.17	35.25	-1	9,497	-0.01%
2020/07/24	4	34.56	0	0.00	34.25	4	9,370	0.04%
2020/07/23	10	35.27	10	35.08	34.85	0	9,367	0.00%
2020/07/22	0	0.00	3	35.10	35.05	-3	9,487	-0.03%
2020/07/21	0	0.00	1	35.50	34.85	-1	9,454	-0.01%
2020/07/20	0	0.00	6	34.20	34.50	-6	9,423	-0.06%
2020/07/17	8	35.18	7	34.76	34.85	1	9,443	0.01%
2020/07/16	4	35.20	4	35.10	35.60	0	9,483	0.00%
2020/07/15	6	34.00	3	33.85	34.20	3	9,227	0.03%
2020/07/14	7	33.58	5	34.30	33.50	2	9,231	0.02%
2020/07/13	3	34.30	2	34.10	34.30	1	9,247	0.01%
2020/07/10	25	35.69	1	35.60	35.55	24	9,270	0.26%
2020/07/09	13	36.72	0	0.00	36.70	13	9,162	0.14%
2020/07/08	10	37.21	2	37.30	37.20	8	9,011	0.09%
2020/07/07	17	36.78	12	36.82	37.00	5	8,909	0.06%
2020/07/06	11	38.63	8	38.78	38.55	3	8,697	0.03%
2020/07/03	15	35.26	32	35.19	36.45	-17	8,188	-0.21%
2020/07/02	1	34.05	2	34.20	34.20	-1	7,697	-0.01%
2020/07/01	0	0.00	1	34.00	33.80	-1	7,699	-0.01%
2020/06/29	1	33.00	0	0.00	33.00	1	7,759	0.01%
2020/06/22	2	34.00	9	33.82	33.50	-7	7,964	-0.09%
2020/06/19	4	33.70	2	33.95	33.60	2	8,082	0.02%
2020/06/18	5	33.34	6	33.35	33.50	-1	8,038	-0.01%
2020/06/17	0	0.00	11	33.65	33.75	-11	8,047	-0.14%
2020/06/16	22	34.16	7	33.93	33.95	15	8,149	0.18%
2020/06/15	0	0.00	1	33.75	33.30	-1	8,200	-0.01%
2020/06/12	5	32.74	11	33.64	34.15	-6	8,265	-0.07%
2020/06/11	8	33.05	0	0.00	32.75	8	8,149	0.10%
2020/06/10	9	33.73	2	33.60	33.70	7	8,183	0.09%
2020/06/09	3	34.25	14	33.96	33.90	-11	8,370	-0.13%
2020/06/08	4	35.43	7.1	35.09	34.85	-3.1	8,405	-0.04%
2020/06/05	3	33.90	0	0.00	33.90	3	8,023	0.04%
2020/06/04	1	33.50	1	33.90	33.60	0	8,147	0.00%
2020/06/03	11	34.49	7	34.20	34.15	4	8,189	0.05%
2020/06/02	1	34.60	2	34.28	34.55	-1	8,115	-0.01%
2020/05/28	0	0.00	1	33.50	33.10	-1	8,140	-0.01%
2020/05/27	2	32.75	12	33.62	33.20	-10	8,364	-0.12%
2020/05/26	5	33.79	1	34.30	33.50	4	8,744	0.05%
2020/05/25	4	32.98	12	33.29	33.70	-8	8,973	-0.09%
2020/05/22	49	32.94	0	0.00	32.60	49	8,967	0.55%
2020/05/20	0	0.00	3	33.47	33.55	-3	9,054	-0.03%
2020/05/19	1	32.90	3	33.00	33.20	-2	9,104	-0.02%
2020/05/18	3	32.73	7	33.01	32.40	-4	9,309	-0.04%
2020/05/15	1	33.50	2	34.60	33.45	-1	9,366	-0.01%
2020/05/14	4	33.95	0	0.00	33.70	4	9,582	0.04%
2020/05/13	0	0.00	3	34.50	34.40	-3	9,598	-0.03%
2020/05/12	3	33.78	4	34.00	33.40	-1	9,448	-0.01%
2020/05/11	3	33.08	5	33.05	33.05	-2	9,464	-0.02%
2020/05/08	1	33.25	4	33.30	32.70	-3	9,395	-0.03%
2020/05/07	1	32.95	0	0.00	32.70	1	9,277	0.01%
2020/05/06	14	32.50	0	0.00	32.35	14	9,233	0.15%
2020/05/05	0	0.00	1	33.15	32.55	-1	9,207	-0.01%
2020/05/04	6	32.80	2.3	32.85	32.85	3.7	9,141	0.04%
2020/04/30	0	0.00	3	32.18	32.70	-3	8,989	-0.03%
2020/04/29	1	31.20	1	31.15	30.90	0	8,825	0.00%
2020/04/28	3	30.90	2	31.50	30.95	1	8,819	0.01%
2020/04/27	2	30.18	2	30.38	30.70	0	8,850	0.00%
2020/04/23	12	29.52	0	0.00	29.30	12	8,710	0.14%
2020/04/20	0	0.00	5	28.60	29.00	-5	8,715	-0.06%
2020/04/16	0	0.00	1	29.00	29.10	-1	8,703	-0.01%
2020/04/15	1	28.80	3	29.00	29.05	-2	8,664	-0.02%
2020/04/13	0	0.00	10	28.20	28.00	-10	8,677	-0.12%
2020/04/10	1	28.00	0	0.00	28.30	1	8,761	0.01%
2020/04/09	36	28.98	27	29.33	28.45	9	9,015	0.10%
2020/04/08	3	28.65	3	28.72	28.90	0	9,001	0.00%
2020/04/07	3	27.15	0	0.00	27.30	3	8,905	0.03%
2020/04/06	0.3	27.70	1	26.50	26.60	-0.7	9,145	-0.01%
2020/04/01	5	26.20	0	0.00	26.15	5	9,526	0.05%
2020/03/31	1	25.50	1	26.15	25.95	0	9,491	0.00%
2020/03/30	1	24.70	1	25.70	25.70	0	9,638	0.00%
2020/03/27	1	26.50	1	26.75	25.60	0	9,646	0.00%
2020/03/26	3	25.77	1	26.50	26.05	2	9,570	0.02%
2020/03/25	0	0.00	1	25.20	26.00	-1	9,519	-0.01%
2020/03/24	0	0.00	1	23.55	23.90	-1	9,452	-0.01%
2020/03/23	1	22.50	0	0.00	22.60	1	9,873	0.01%
2020/03/20	4	24.13	3	23.43	24.30	1	10,014	0.01%
2020/03/19	2	23.30	4	22.85	22.55	-2	10,038	-0.02%
2020/03/18	3	25.35	3	26.00	25.05	0	10,011	0.00%
2020/03/17	9	24.89	8	25.83	25.05	1	10,270	0.01%
2020/03/16	3	27.72	1	28.00	26.45	2	10,196	0.02%
2020/03/13	3	27.20	3	28.25	27.90	0	10,206	0.00%
2020/03/12	7	30.68	15	31.22	30.20	-8	10,016	-0.08%
2020/03/11	5	33.14	0	0.00	32.40	5	10,010	0.05%
2020/03/10	12	32.85	2	32.90	33.05	10	10,412	0.10%
2020/03/09	7	33.53	8	33.38	33.00	-1	10,701	-0.01%
2020/03/04	3	34.93	0	0.00	34.85	3	10,516	0.03%
2020/03/03	9	35.48	0	0.00	35.15	9	10,472	0.09%
2020/03/02	10	33.91	21	34.77	35.50	-11	10,424	-0.11%
2020/02/27	29	34.76	3	35.37	34.15	26	10,167	0.26%
2020/02/26	3	35.32	4	35.89	36.00	-1	9,735	-0.01%
2020/02/25	1	34.90	0	0.00	35.15	1	9,448	0.01%
2020/02/21	0	0.00	9	35.42	35.40	-9	9,348	-0.10%
2020/02/20	4	35.13	2	35.20	35.00	2	9,230	0.02%
2020/02/19	7	35.29	5	35.47	35.30	2	9,113	0.02%
2020/02/18	7	34.75	3	34.77	34.65	4	8,882	0.05%
2020/02/17	8	35.10	6	34.94	34.65	2	8,773	0.02%
2020/02/14	5	34.10	15	34.02	34.00	-10	8,475	-0.12%
2020/02/13	3	33.67	1	33.65	33.50	2	8,308	0.02%
2020/02/12	24	33.80	28	33.56	33.60	-4	8,348	-0.05%
2020/02/11	1	32.10	3	32.08	32.20	-2	8,274	-0.02%
2020/02/10	3	31.27	0	0.00	31.60	3	8,344	0.04%
2020/02/07	2	31.98	11	31.90	31.85	-9	8,493	-0.11%
2020/02/06	10	32.25	1	32.25	32.40	9	8,669	0.10%
2020/02/05	7	31.80	0	0.00	31.80	7	8,800	0.08%
2020/02/03	3	30.63	3	30.80	31.20	0	8,871	0.00%
2020/01/31	5	32.21	0	0.00	32.50	5	8,827	0.06%
2020/01/30	13	32.32	0	0.00	32.25	13	9,107	0.14%
2020/01/16	0	0.00	2	35.60	35.45	-2	9,526	-0.02%
2020/01/15	1	35.60	0.2	35.55	35.55	0.8	9,835	0.01%
2020/01/14	1	35.50	0	0.00	35.40	1	9,947	0.01%
2020/01/13	1	35.05	2	35.03	35.15	-1	10,704	-0.01%
2020/01/10	1	34.00	2	34.45	34.15	-1	11,060	-0.01%
2020/01/09	2	34.40	0	0.00	34.30	2	11,048	0.02%
2020/01/08	1	34.00	3	34.05	34.00	-2	11,063	-0.02%
2020/01/07	2	34.93	0	0.00	34.80	2	11,090	0.02%
2020/01/06	2	35.48	0	0.00	35.20	2	11,228	0.02%
2020/01/03	2	36.85	2	36.15	36.25	0	11,149	0.00%
2020/01/02	17	36.87	8	36.90	36.90	9	10,906	0.08%
2019/12/31	14	36.94	0	0.00	36.35	14	10,825	0.13%
2019/12/30	13	37.34	41	37.37	37.10	-28	10,750	-0.26%
2019/12/27	3	36.43	10	37.15	37.30	-7	10,473	-0.07%
2019/12/26	0	0.00	4	35.99	35.80	-4	10,121	-0.04%
2019/12/25	35	36.52	6	36.23	36.10	29	10,177	0.28%
2019/12/24	2	35.95	0	0.00	35.80	2	10,039	0.02%
2019/12/19	1	35.80	0	0.00	35.90	1	10,473	0.01%
2019/12/18	5	36.80	86	37.05	36.30	-81	10,454	-0.77%
2019/12/17	65	36.42	5	36.50	36.60	60	10,055	0.60%
2019/12/16	10	36.05	3	36.05	36.05	7	10,068	0.07%
2019/12/13	6	36.05	0	0.00	35.60	6	9,918	0.06%
2019/12/12	7	36.51	25	36.35	35.50	-18	9,803	-0.18%
2019/12/11	0	0.00	10	35.50	35.50	-10	9,404	-0.11%
2019/12/10	32	35.78	10	35.55	35.75	22	9,363	0.23%
2019/12/09	3	35.55	2	35.38	35.30	1	9,240	0.01%
2019/12/06	11	35.53	14	35.30	35.55	-3	9,233	-0.03%
2019/12/05	18	35.50	32	35.48	35.25	-14	9,090	-0.15%
2019/12/04	25	34.86	8	34.31	34.85	17	8,701	0.20%
2019/12/03	1	33.10	0	0.00	33.10	1	8,310	0.01%
2019/12/02	106	33.34	10	32.90	33.05	96	8,328	1.15%	大買/
2019/11/29	8	33.50	0	0.00	33.45	8	8,386	0.10%
2019/11/28	2	33.80	5	33.80	33.80	-3	8,410	-0.04%
2019/11/27	1	33.50	1	33.60	34.10	0	8,529	0.00%
2019/11/25	0	0.00	1	33.30	33.05	-1	8,682	-0.01%
2019/11/22	3	33.07	1	33.40	33.05	2	8,719	0.02%
2019/11/21	1	33.10	0	0.00	33.25	1	8,766	0.01%
2019/11/20	1	33.15	9	33.24	33.15	-8	8,779	-0.09%
2019/11/19	0	0.00	2	33.50	33.60	-2	8,826	-0.02%
2019/11/18	0	0.00	5	33.40	33.35	-5	8,874	-0.06%
2019/11/15	0	0.00	1	33.05	33.00	-1	8,970	-0.01%
2019/11/14	1	33.00	0	0.00	33.00	1	9,074	0.01%
2019/11/12	7	33.35	0	0.00	33.60	7	9,106	0.08%
2019/11/11	3	33.23	0	0.00	33.00	3	9,114	0.03%
2019/11/08	1	34.45	0	0.00	34.30	1	9,043	0.01%
2019/11/07	6	35.25	7	35.45	35.05	-1	9,033	-0.01%
2019/11/06	0	0.00	1	36.45	35.75	-1	9,078	-0.01%
2019/11/05	2	36.15	13	36.25	36.00	-11	8,993	-0.12%
2019/11/04	12	36.15	7	36.14	35.80	5	8,863	0.06%
2019/11/01	0	0.00	5	35.50	35.70	-5	8,740	-0.06%
2019/10/31	4	35.23	0	0.00	35.05	4	8,780	0.05%
2019/10/30	4	35.81	1	35.80	35.80	3	8,690	0.03%
2019/10/29	12	36.28	5	36.33	36.05	7	8,683	0.08%
2019/10/28	2	35.70	0	0.00	35.60	2	8,555	0.02%
2019/10/25	10	35.89	23	36.20	35.50	-13	8,580	-0.15%
2019/10/24	10	36.44	21	36.54	36.70	-11	8,427	-0.13%
2019/10/23	13	36.40	17	36.35	36.35	-4	8,296	-0.05%
2019/10/22	8	36.09	12	36.15	36.15	-4	8,261	-0.05%
2019/10/21	29	36.19	38	36.00	36.30	-9	8,106	-0.11%
2019/10/18	6	34.48	13	34.48	34.80	-7	7,458	-0.09%
2019/10/17	3	33.47	115.5	33.34	33.45	-112.5	7,237	-1.55%	大賣/鉅額交易
2019/10/16	2	33.28	18	33.47	33.20	-16	7,345	-0.22%
2019/10/15	5	34.14	2	34.20	33.40	3	7,326	0.04%
2019/10/14	11	34.18	7	33.71	33.75	4	7,233	0.06%
2019/10/09	0	0.00	12	32.61	32.70	-12	7,081	-0.17%
2019/10/08	1	33.25	0	0.00	32.90	1	7,118	0.01%
2019/10/07	10	33.60	30	33.90	33.45	-20	7,175	-0.28%
2019/10/04	2	34.20	10	34.30	33.85	-8	7,280	-0.11%
2019/10/03	3	33.40	3	33.65	34.10	0	7,323	0.00%
2019/10/02	28	33.89	15	34.01	33.90	13	7,419	0.18%
2019/10/01	1	33.95	14	34.51	34.60	-13	7,428	-0.18%
2019/09/27	3	33.90	3	34.35	33.65	0	7,471	0.00%
2019/09/26	55	34.45	17	34.60	34.10	38	7,535	0.50%
2019/09/25	3	34.50	1	34.50	34.50	2	7,686	0.03%
2019/09/24	0	0.00	2.7	34.27	34.15	-2.7	7,755	-0.03%
2019/09/23	3	33.68	0	0.00	33.75	3	7,525	0.04%
2019/09/20	1	33.60	14	33.48	33.45	-13	7,554	-0.17%
2019/09/19	1	33.15	1	33.00	33.50	0	7,653	0.00%
2019/09/18	1	32.65	1	32.60	32.55	0	7,571	0.00%
2019/09/12	0	0.00	1	32.30	32.20	-1	7,842	-0.01%
2019/09/10	1	31.90	2	31.90	31.90	-1	8,037	-0.01%
2019/09/09	1	32.30	0	0.00	32.35	1	8,377	0.01%
2019/09/05	1	32.80	1	32.85	32.90	0	8,426	0.00%
2019/09/04	0	0.00	3	32.80	32.85	-3	8,683	-0.03%
2019/09/03	0	0.00	6	32.92	32.50	-6	8,754	-0.07%
2019/09/02	0	0.00	2	32.60	32.70	-2	8,710	-0.02%
2019/08/30	3	32.83	1	32.80	32.10	2	8,713	0.02%
2019/08/29	1	32.30	0	0.00	32.30	1	8,640	0.01%
2019/08/28	8	32.37	6	32.32	32.55	2	8,568	0.02%
2019/08/27	4	31.85	1	32.00	31.40	3	8,406	0.04%
2019/08/26	5	31.64	1	31.50	31.50	4	8,466	0.05%
2019/08/22	0	0.00	16	32.74	32.40	-16	8,490	-0.19%
2019/08/21	2	32.75	0	0.00	32.70	2	8,500	0.02%
2019/08/20	1	32.95	6	33.60	32.90	-5	8,487	-0.06%
2019/08/19	1	33.35	2	33.20	33.40	-1	8,459	-0.01%
2019/08/15	7	31.79	0	0.00	31.85	7	8,490	0.08%
2019/08/14	1	33.05	2	32.55	32.50	-1	8,552	-0.01%
2019/08/13	0	0.00	1	32.70	32.50	-1	8,640	-0.01%
2019/08/12	3	32.42	3	32.50	32.45	0	8,721	0.00%
2019/08/08	2	32.85	1	33.30	32.85	1	8,736	0.01%
2019/08/07	8	33.78	0	0.00	33.20	8	8,803	0.09%
2019/08/05	1	34.40	1	34.70	33.85	0	9,305	0.00%
2019/08/02	8	34.69	1	35.05	34.55	7	9,570	0.07%
2019/08/01	0	0.00	8	35.85	35.75	-8	9,723	-0.08%
2019/07/31	8	36.06	45	35.62	36.20	-37	9,932	-0.37%
2019/07/30	7	35.75	4	35.55	35.60	3	9,958	0.03%
2019/07/29	2	37.13	1	37.20	37.05	1	9,899	0.01%
2019/07/26	0	0.00	7	36.96	37.00	-7	9,916	-0.07%
2019/07/25	1	36.60	3	36.80	36.90	-2	9,947	-0.02%
2019/07/24	19	36.79	12	37.06	36.80	7	10,024	0.07%
2019/07/23	2	36.20	3	36.70	36.10	-1	10,242	-0.01%
2019/07/22	6	36.68	5	36.50	36.50	1	10,750	0.01%
2019/07/19	0	0.00	9	35.69	36.05	-9	11,077	-0.08%
2019/07/18	9	34.73	0	0.00	34.50	9	11,053	0.08%
2019/07/12	0	0.00	33	35.52	35.40	-33	12,082	-0.27%
2019/07/11	0	0.00	2	35.68	35.60	-2	12,129	-0.02%
2019/07/10	2	37.50	0	0.00	37.60	2	12,100	0.02%
2019/07/09	14	37.55	3	37.63	37.40	11	12,054	0.09%
2019/07/08	25	38.03	0	0.00	38.05	25	12,117	0.21%
2019/07/05	4	37.61	2	37.60	37.80	2	12,158	0.02%
2019/07/04	5	37.49	2	37.30	37.55	3	12,166	0.02%
2019/07/03	20	36.73	0	0.00	36.90	20	12,483	0.16%
2019/07/02	4	37.18	37.5	36.85	37.10	-33.5	12,517	-0.27%
2019/07/01	17	36.06	0	0.00	36.45	17	12,550	0.14%
2019/06/26	2	34.55	0	0.00	34.70	2	13,074	0.02%
2019/06/25	0	0.00	3	35.15	35.30	-3	13,030	-0.02%
2019/06/24	1	35.30	0	0.00	36.00	1	12,960	0.01%
2019/06/21	9	35.95	1	35.15	35.05	8	12,923	0.06%
2019/06/20	10	36.10	2	35.85	35.70	8	12,880	0.06%
2019/06/17	3	35.93	4	35.63	35.50	-1	12,844	-0.01%
2019/06/14	7	34.75	4	34.65	34.40	3	12,517	0.02%
2019/06/12	2	35.25	15	35.09	34.60	-13	12,564	-0.10%
2019/06/11	0	0.00	11	33.96	34.05	-11	12,406	-0.09%
2019/06/10	12	33.26	0	0.00	33.25	12	12,391	0.10%
2019/06/05	4	33.86	1	33.35	33.10	3	12,542	0.02%
2019/06/04	6	33.40	1	33.60	33.50	5	12,606	0.04%
2019/06/03	0	0.00	19	33.00	33.25	-19	12,833	-0.15%
2019/05/31	11	33.61	0	0.00	33.50	11	13,007	0.08%
2019/05/30	0	0.00	5	33.00	33.15	-5	13,059	-0.04%
2019/05/29	0	0.00	1	32.55	32.30	-1	13,289	-0.01%
2019/05/28	7	32.81	1	32.70	32.95	6	13,695	0.04%
2019/05/27	4	33.13	4	33.00	32.90	0	14,182	0.00%
2019/05/24	10	33.59	1	33.10	33.05	9	14,485	0.06%
2019/05/23	0	0.00	1	33.15	33.30	-1	14,617	-0.01%
2019/05/22	0	0.00	3	34.60	33.90	-3	14,824	-0.02%
2019/05/21	4	33.55	0	0.00	33.90	4	15,197	0.03%
2019/05/20	7	32.94	1	33.05	33.05	6	15,278	0.04%
2019/05/17	0	0.00	15	34.25	33.80	-15	15,570	-0.10%
2019/05/16	6	34.55	0	0.00	33.80	6	15,910	0.04%
2019/05/15	0	0.00	2	34.93	34.90	-2	16,886	-0.01%
2019/05/14	5	33.47	6	32.75	35.25	-1	17,494	-0.01%
2019/05/13	1	35.10	1	35.20	33.80	0	17,719	0.00%
2019/05/10	6	37.41	5	37.24	36.60	1	17,580	0.01%
2019/05/09	4	37.80	2	37.95	37.25	2	17,423	0.01%
2019/05/08	7	38.94	2	38.90	38.90	5	17,313	0.03%
2019/05/06	2	38.15	3	38.25	38.15	-1	17,976	-0.01%
2019/05/02	1	38.85	1	39.20	38.90	0	17,968	0.00%
2019/04/30	5	38.54	4	38.81	39.05	1	18,100	0.01%
2019/04/29	29	40.60	8	39.87	38.55	21	17,988	0.12%
2019/04/26	4	41.14	2	40.95	41.15	2	17,730	0.01%
2019/04/25	4	40.38	2	39.98	40.55	2	17,250	0.01%
2019/04/24	1	39.40	2	39.85	39.40	-1	16,889	-0.01%
2019/04/23	3	38.90	1	39.00	39.00	2	16,911	0.01%
2019/04/22	8	40.48	12	40.41	39.25	-4	17,008	-0.02%
2019/04/19	9	38.58	8	38.43	39.00	1	16,563	0.01%
2019/04/18	1	38.00	2	37.83	37.85	-1	16,598	-0.01%
2019/04/17	1	38.20	6	38.19	38.25	-5	16,622	-0.03%
2019/04/16	0	0.00	4	37.73	38.05	-4	16,677	-0.02%
2019/04/15	3	37.60	0	0.00	37.30	3	16,926	0.02%
2019/04/12	4	37.50	0	0.00	37.25	4	17,317	0.02%
2019/04/11	1	38.15	0	0.00	38.10	1	17,415	0.01%
2019/04/10	0	0.00	1	39.30	39.35	-1	17,356	-0.01%
2019/04/09	2	39.80	0	0.00	39.60	2	17,404	0.01%
2019/04/08	2	39.70	0	0.00	39.30	2	17,317	0.01%
2019/04/03	11	39.65	0	0.00	39.20	11	17,378	0.06%
2019/04/02	5	39.10	9	38.92	39.45	-4	17,400	-0.02%
2019/04/01	0	0.00	5	37.82	37.90	-5	17,263	-0.03%
2019/03/28	1	36.60	1	37.20	36.55	0	17,823	0.00%
2019/03/27	2	36.80	0	0.00	36.80	2	18,695	0.01%
2019/03/26	4	36.91	4	37.04	36.90	0	19,704	0.00%
2019/03/25	1	36.45	0	0.00	36.70	1	20,382	0.00%
2019/03/22	6	37.17	10	37.05	37.10	-4	20,597	-0.02%
2019/03/20	5	37.00	4	37.10	37.10	1	21,208	0.00%
2019/03/19	11	36.50	5	36.59	36.45	6	21,697	0.03%
2019/03/18	5	36.19	18	36.16	36.25	-13	22,043	-0.06%
2019/03/15	1	36.70	11	37.19	36.70	-10	22,301	-0.04%
2019/03/14	0	0.00	11	36.64	36.45	-11	22,583	-0.05%
2019/03/13	1	37.15	3	37.18	37.10	-2	23,091	-0.01%
2019/03/12	2	37.63	8	38.03	37.35	-6	23,411	-0.03%
2019/03/11	0	0.00	1	37.35	37.30	-1	23,766	0.00%
2019/03/08	1	36.60	10	36.95	37.25	-9	24,548	-0.04%
2019/03/07	4	37.99	0	0.00	37.05	4	25,184	0.02%
2019/03/05	1	38.65	0	0.00	38.60	1	27,112	0.00%
2019/02/27	11	38.96	16	39.30	39.50	-5	28,110	-0.02%
2019/02/26	5	38.40	3	39.42	38.60	2	28,202	0.01%
2019/02/25	0	0.00	5	38.05	37.80	-5	28,383	-0.02%
2019/02/22	1	39.40	0	0.00	38.75	1	29,437	0.00%
2019/02/21	3	38.88	1	38.90	39.40	2	29,463	0.01%
2019/02/20	5	40.34	1.1	40.46	39.50	3.9	29,489	0.01%
2019/02/18	5	39.56	23	39.88	39.20	-18	30,192	-0.06%
2019/02/15	33	38.93	27	39.03	38.80	6	30,612	0.02%
2019/02/14	4	39.93	6	39.95	39.80	-2	30,775	-0.01%
2019/02/13	5	36.86	19	38.14	38.75	-14	30,306	-0.05%
2019/02/12	4	35.35	2	35.50	35.25	2	30,182	0.01%
2019/02/11	2	34.55	0	0.00	34.35	2	31,029	0.01%
2019/01/30	1	34.10	2	33.85	33.40	-1	31,892	0.00%
2019/01/29	1	33.65	0	0.00	33.40	1	32,202	0.00%
2019/01/25	6	34.33	14	34.10	34.30	-8	33,389	-0.02%
2019/01/24	0	0.00	1	32.65	32.65	-1	34,287	0.00%
2019/01/23	0	0.00	1	32.00	32.25	-1	34,578	0.00%
2019/01/22	25	32.45	0	0.00	32.60	25	34,995	0.07%
2019/01/21	0	0.00	3	32.37	32.20	-3	35,430	-0.01%
2019/01/18	22	31.54	17	32.06	32.20	5	35,828	0.01%
2019/01/16	0	0.00	13	32.55	32.60	-13	36,365	-0.04%
2019/01/15	16	32.17	38	31.85	32.05	-22	36,476	-0.06%
2019/01/14	10	32.55	1	31.85	31.85	9	36,612	0.02%
2019/01/11	6	33.74	0	0.00	32.95	6	36,713	0.02%
2019/01/09	13	33.15	25	33.55	33.40	-12	37,074	-0.03%
2019/01/08	0	0.00	8	33.11	33.35	-8	37,626	-0.02%
2019/01/07	14	32.92	17	32.89	33.55	-3	37,762	-0.01%
2019/01/04	14	30.19	13	31.48	31.50	1	38,001	0.00%
2019/01/03	2	32.90	2	32.10	32.00	0	37,814	0.00%
2019/01/02	16	33.80	7	33.63	33.50	9	38,184	0.02%
2018/12/28	1	33.65	2	33.30	33.50	-1	38,634	0.00%
2018/12/27	43	34.16	1	34.60	33.50	42	39,107	0.11%
2018/12/26	3	33.55	1	34.20	32.50	2	39,032	0.01%
2018/12/25	6	32.90	1	33.40	33.40	5	39,341	0.01%
2018/12/24	4	33.76	6	33.68	34.40	-2	39,312	-0.01%
2018/12/22	3	34.47	0	0.00	34.65	3	39,298	0.01%
2018/12/21	13	34.60	5	35.00	35.45	8	39,507	0.02%
2018/12/20	10	33.65	18	33.61	33.60	-8	39,119	-0.02%
2018/12/19	21	36.49	23	36.37	35.20	-2	38,481	-0.01%
2018/12/18	13	39.53	10	39.10	37.60	3	38,498	0.01%
2018/12/17	1	40.65	0	0.00	40.50	1	38,648	0.00%
2018/12/14	13	41.22	2	41.00	40.70	11	38,836	0.03%
2018/12/13	2	42.28	10	42.25	42.30	-8	38,818	-0.02%
2018/12/12	10	42.40	2	42.10	41.85	8	38,745	0.02%
2018/12/11	8	42.00	18	41.42	40.55	-10	38,901	-0.03%
2018/12/10	0	0.00	3	40.00	41.45	-3	39,090	-0.01%
2018/12/07	1	40.80	5	40.99	40.90	-4	39,058	-0.01%
2018/12/06	23	40.19	0	0.00	40.15	23	39,164	0.06%
2018/12/05	1	42.15	1	41.80	41.90	0	39,076	0.00%
2018/12/04	1	43.95	9	43.46	43.20	-8	39,419	-0.02%
2018/12/03	4	45.24	17	44.57	44.20	-13	39,430	-0.03%
2018/11/30	0	0.00	8	42.24	43.20	-8	38,819	-0.02%
2018/11/29	25	42.25	8	42.00	42.50	17	38,225	0.04%
2018/11/28	1	39.85	160	39.82	39.85	-159	37,146	-0.43%	大賣/鉅額交易
2018/11/27	17	39.11	6	39.41	39.40	11	36,504	0.03%
2018/11/26	0	0.00	4	38.23	38.20	-4	35,653	-0.01%
2018/11/23	11	38.23	5	37.76	37.35	6	35,760	0.02%
2018/11/22	6	38.96	11	38.29	38.15	-5	35,578	-0.01%
2018/11/21	162	39.70	33	39.77	39.50	129	35,256	0.37%	大買/鉅額交易
2018/11/20	11	37.74	2	37.90	37.45	9	34,251	0.03%
2018/11/19	0	0.00	9	37.38	37.70	-9	34,401	-0.03%
2018/11/16	8	37.94	5	37.15	36.75	3	34,265	0.01%
2018/11/15	1	36.85	5	36.69	37.70	-4	33,749	-0.01%
2018/11/14	7	37.43	1	38.30	37.00	6	33,259	0.02%
2018/11/13	1	37.40	12	37.03	38.35	-11	32,871	-0.03%
2018/11/12	3	37.20	4	36.95	37.80	-1	32,467	0.00%
2018/11/09	16	36.93	5	36.56	37.00	11	32,209	0.03%
2018/11/08	13	37.56	5	36.34	36.25	8	31,899	0.03%
2018/11/07	27	34.33	22	35.27	35.80	5	31,002	0.02%
2018/11/06	0	0.00	2	32.70	32.55	-2	30,328	-0.01%
2018/11/05	2	33.40	1	33.25	34.05	1	30,079	0.00%
2018/11/02	15	33.51	13	32.74	33.30	2	29,779	0.01%
2018/11/01	13	32.40	17	33.53	32.75	-4	29,018	-0.01%
2018/10/31	0	0.00	3	31.30	31.40	-3	27,766	-0.01%
2018/10/30	8	28.28	9	28.12	28.55	-1	27,535	0.00%
2018/10/29	4	26.88	62	28.59	28.65	-58	27,409	-0.21%
2018/10/26	3	26.62	1	27.40	26.05	2	27,322	0.01%
2018/10/25	17	26.73	8	27.04	26.55	9	27,120	0.03%
2018/10/24	17	30.34	7	30.90	29.50	10	26,849	0.04%
2018/10/23	1	32.30	6	31.97	31.35	-5	26,639	-0.02%
2018/10/22	2	32.65	17	32.56	33.10	-15	26,588	-0.06%
2018/10/19	18	31.69	8	31.94	32.35	10	26,568	0.04%
2018/10/18	1	33.45	0	0.00	33.25	1	26,457	0.00%
2018/10/17	0	0.00	1	34.15	33.10	-1	26,349	0.00%
2018/10/16	12	33.88	12	33.61	33.25	0	26,327	0.00%
2018/10/15	6	31.77	7	31.64	32.00	-1	26,269	0.00%
2018/10/12	5	31.83	5	32.15	31.85	0	26,475	0.00%
2018/10/11	20	31.91	1	32.40	31.80	19	26,210	0.07%
2018/10/09	5	35.65	5	35.96	35.30	0	26,240	0.00%
2018/10/08	2	35.33	1	35.00	35.15	1	26,051	0.00%
2018/10/05	41	37.45	13	37.68	36.80	28	25,907	0.11%
2018/10/04	6	40.21	3	40.45	40.00	3	25,635	0.01%
2018/10/03	13	41.01	1	40.35	40.40	12	25,839	0.05%
2018/10/02	51	42.92	0	0.00	42.60	51	26,084	0.20%
2018/09/28	5	43.30	7	43.32	43.50	-2	26,732	-0.01%
2018/09/27	13	42.57	4	43.63	42.20	9	26,709	0.03%
2018/09/26	3	44.10	2	44.00	43.80	1	27,040	0.00%
2018/09/25	8	44.87	9	44.58	44.15	-1	26,956	0.00%
2018/09/21	10	42.99	16	42.91	43.85	-6	26,206	-0.02%
2018/09/20	10	40.91	10	40.97	40.75	0	25,600	0.00%
2018/09/19	17	40.90	2	42.00	40.20	15	25,686	0.06%
2018/09/18	10	40.95	50	41.19	40.95	-40	25,896	-0.15%
2018/09/17	27	41.92	35	41.94	42.40	-8	26,186	-0.03%
2018/09/14	5	41.20	13	41.11	41.45	-8	25,773	-0.03%
2018/09/13	21	38.16	2	39.48	37.70	19	25,506	0.07%
2018/09/12	19	38.62	5	38.35	38.65	14	25,568	0.05%
2018/09/11	10	39.23	275	39.60	39.60	-265	25,723	-1.03%	大賣/鉅額交易
2018/09/10	22	38.19	13	38.48	37.45	9	25,491	0.04%
2018/09/07	10	41.93	53	41.83	41.50	-43	25,119	-0.17%
2018/09/06	1	44.35	0	0.00	44.00	1	25,060	0.00%
2018/09/04	0	0.00	1	43.30	43.85	-1	27,102	0.00%
2018/09/03	4	44.40	7	44.90	43.55	-3	27,874	-0.01%
2018/08/31	1	46.55	1	46.10	47.25	0	28,015	0.00%
2018/08/30	7	47.98	6	48.38	47.50	1	28,162	0.00%
2018/08/29	2	46.48	0.1	47.80	47.60	1.9	28,205	0.01%
2018/08/28	1	47.40	1	47.50	47.10	0	28,746	0.00%
2018/08/27	0	0.00	5	46.19	47.20	-5	28,901	-0.02%
2018/08/24	4	45.95	3	45.12	42.95	1	29,383	0.00%
2018/08/23	2	46.60	5	46.86	46.40	-3	30,829	-0.01%
2018/08/22	6	47.85	6	47.02	47.10	0	31,632	0.00%
2018/08/21	2	47.35	3	47.58	47.00	-1	33,184	0.00%
2018/08/20	14	47.90	1	48.35	47.00	13	34,269	0.04%
2018/08/16	3	51.20	4	51.03	51.20	-1	34,777	0.00%
2018/08/15	5	50.82	3	51.97	50.20	2	35,119	0.01%
2018/08/14	9	52.67	3	53.07	53.50	6	35,718	0.02%
2018/08/13	18	55.64	5	55.58	53.60	13	35,970	0.04%
2018/08/10	0	0.00	8	60.60	58.80	-8	36,641	-0.02%
2018/08/09	1	58.20	2	58.95	59.60	-1	38,103	0.00%
2018/08/08	53	59.51	42	58.60	58.60	11	39,838	0.03%
2018/08/07	0	0.00	13	59.06	59.50	-13	40,602	-0.03%
2018/08/06	1	57.40	1	57.60	58.30	0	41,808	0.00%
2018/08/03	9	56.49	4.2	56.94	57.80	4.8	42,958	0.01%
2018/08/02	21	58.90	6	58.77	56.50	15	43,259	0.03%
2018/08/01	6	61.90	2	61.90	61.80	4	43,841	0.01%
2018/07/31	1	62.00	15	61.94	63.00	-14	45,167	-0.03%
2018/07/30	1	62.40	10	63.00	61.80	-9	45,338	-0.02%
2018/07/27	1	64.00	1	64.20	64.60	0	45,469	0.00%
2018/07/25	2	63.35	1	63.50	63.00	1	46,171	0.00%
2018/07/24	1	63.10	14	62.19	62.90	-13	46,194	-0.03%
2018/07/23	3	60.20	7	62.57	62.80	-4	46,073	-0.01%
2018/07/20	36	64.94	19	63.51	62.40	17	46,066	0.04%
2018/07/19	1	63.00	18	63.57	64.00	-17	45,727	-0.04%
2018/07/18	9	62.49	9	62.09	61.50	0	46,120	0.00%
2018/07/17	1	62.60	0.2	62.50	62.60	0.8	46,538	0.00%
2018/07/16	6	63.35	26	63.96	64.30	-20	47,402	-0.04%
2018/07/13	4	63.75	4	64.03	62.30	0	48,285	0.00%
2018/07/12	59	62.72	8	62.18	62.10	51	47,998	0.11%
2018/07/11	7	61.80	5	61.76	62.00	2	47,915	0.00%
2018/07/10	9	62.04	49	61.22	62.40	-40	47,730	-0.08%
2018/07/09	32	59.03	16	58.30	57.80	16	47,682	0.03%
2018/07/06	1	54.50	17	56.28	58.70	-16	47,345	-0.03%
2018/07/05	4	53.70	23	54.02	53.90	-19	46,923	-0.04%
2018/07/04	15	55.33	10	53.60	53.00	5	46,768	0.01%
2018/07/03	4	59.20	19	59.63	58.10	-15	46,387	-0.03%
2018/07/02	21	61.11	5	61.90	59.10	16	46,387	0.03%
2018/06/29	10	61.70	13	61.08	62.30	-3	46,271	-0.01%
2018/06/28	13	61.48	29.6	62.11	60.80	-16.6	46,268	-0.04%
2018/06/27	7	60.59	9	60.89	61.60	-2	45,965	0.00%
2018/06/26	35	60.42	30	60.07	60.70	5	45,735	0.01%
2018/06/25	3	58.07	1	59.20	57.60	2	45,247	0.00%
2018/06/22	15	60.16	0	0.00	59.70	15	45,234	0.03%
2018/06/21	112	62.74	114	61.96	62.50	-2	45,060	0.00%	大買/大賣/
2018/06/20	12	62.92	7	63.36	60.60	5	44,997	0.01%
2018/06/19	5	64.94	26	64.52	64.50	-21	44,847	-0.05%
2018/06/15	4	67.23	6	68.33	66.60	-2	44,751	0.00%
2018/06/14	6	67.92	26.5	67.54	68.10	-20.5	44,648	-0.05%
2018/06/13	18	69.81	15	67.11	67.00	3	44,859	0.01%
2018/06/12	125	73.33	75	73.58	70.00	50	44,681	0.11%	大買/
2018/06/11	345	69.38	53	69.70	69.70	292	43,257	0.68%	大買/鉅額交易
2018/06/08	24.5	62.64	52	62.48	63.40	-27.5	42,538	-0.06%
2018/06/07	15	66.03	23.2	65.63	65.00	-8.2	42,363	-0.02%
2018/06/06	8	65.81	5	65.40	66.00	3	42,989	0.01%
2018/06/05	52	62.95	118	63.88	63.70	-66	43,474	-0.15%	大賣/
2018/06/04	20	66.61	33	67.25	67.30	-13	42,688	-0.03%
2018/06/01	29	67.57	19	70.26	67.10	10	42,378	0.02%
2018/05/31	80	70.68	29	71.86	69.90	51	41,822	0.12%
2018/05/30	22	66.80	98	66.92	67.80	-76	40,393	-0.19%
2018/05/29	154	68.40	187	67.68	66.40	-33	39,562	-0.08%	大買/大賣/
2018/05/28	165	63.74	155.1	65.07	64.80	9.9	37,968	0.03%	大買/大賣/
2018/05/25	61	59.71	63	60.85	60.50	-2	36,847	-0.01%
2018/05/24	72	59.81	24	59.50	59.30	48	36,381	0.13%
2018/05/23	17	59.75	41	59.01	58.90	-24	36,141	-0.07%
2018/05/22	113.1	61.64	71	60.66	58.50	42.1	35,613	0.12%	大買/
2018/05/21	29	63.00	7	63.06	62.60	22	34,997	0.06%
2018/05/18	90	62.10	293	61.12	63.20	-203	34,507	-0.59%	大賣/鉅額交易
2018/05/17	200	62.58	61	64.58	61.20	139	33,760	0.41%	大買/鉅額交易
2018/05/16	36	60.94	114	61.64	62.00	-78	32,460	-0.24%	大賣/
2018/05/15	29	57.66	22	57.52	57.30	7	31,009	0.02%
2018/05/14	26	55.75	123	57.75	58.10	-97	30,392	-0.32%	大賣/
2018/05/11	104	54.73	75	54.96	52.90	29	29,133	0.10%	大買/
2018/05/10	75	52.39	7	53.04	53.50	68	27,993	0.24%
2018/05/09	70	54.18	69	53.17	52.50	1	27,547	0.00%
2018/05/08	41	52.28	88.1	53.81	53.80	-47.1	26,881	-0.18%
2018/05/07	11.9	49.48	39	49.03	50.00	-27.1	25,652	-0.11%
2018/05/04	36	47.22	5	48.35	47.25	31	25,600	0.12%
2018/05/03	19	49.92	10	48.96	48.75	9	25,913	0.03%
2018/05/02	2	48.00	66	48.67	48.90	-64	25,992	-0.25%
2018/04/30	1	47.50	1	46.55	46.80	0	26,032	0.00%
2018/04/27	0	0.00	1	46.95	46.50	-1	27,327	0.00%
2018/04/26	5	47.84	12	48.28	45.90	-7	28,276	-0.02%
2018/04/25	75	46.92	24	46.98	47.60	51	28,445	0.18%
2018/04/24	42	47.71	12	49.21	46.25	30	29,126	0.10%
2018/04/23	11	49.55	11	49.60	48.80	0	28,557	0.00%
2018/04/20	90	48.93	12	48.87	48.70	78	28,578	0.27%
2018/04/19	0	0.00	18	48.60	49.10	-18	27,712	-0.06%
2018/04/18	0	0.00	49	44.65	44.65	-49	26,756	-0.18%
2018/04/17	1	45.90	1	45.50	44.05	0	26,930	0.00%
2018/04/16	1	45.50	0	0.00	45.50	1	27,170	0.00%
2018/04/13	33	45.93	44	46.37	45.65	-11	27,575	-0.04%
2018/04/12	9	44.61	0	0.00	44.90	9	27,359	0.03%
2018/04/11	5	45.55	23	46.07	45.05	-18	28,225	-0.06%
2018/04/10	7	44.80	8	45.21	44.60	-1	28,851	0.00%
2018/04/09	10	44.27	3	44.30	43.80	7	29,531	0.02%
2018/04/03	7	43.80	2	43.80	44.25	5	29,498	0.02%
2018/03/31	6	43.87	1	43.65	44.00	5	29,953	0.02%
2018/03/30	20	45.35	5	45.87	44.70	15	30,304	0.05%
2018/03/29	11	47.03	10	46.26	45.50	1	30,876	0.00%
2018/03/28	2	45.83	0	0.00	45.80	2	30,715	0.01%
2018/03/27	12	46.82	25	47.04	47.15	-13	30,879	-0.04%
2018/03/26	11	44.85	0	0.00	45.75	11	31,408	0.04%
2018/03/23	3	45.45	0	0.00	45.00	3	31,596	0.01%
2018/03/22	5	48.00	6	47.82	47.05	-1	31,550	0.00%
2018/03/21	1	47.00	3	47.48	47.00	-2	31,458	-0.01%
2018/03/20	6	47.21	4	47.21	47.25	2	31,677	0.01%
2018/03/19	42	48.64	40.2	48.64	47.65	1.8	31,851	0.01%
2018/03/16	15	48.24	9	48.15	47.20	6	31,592	0.02%
2018/03/15	2	46.80	12	46.43	47.00	-10	31,638	-0.03%
2018/03/14	6	47.40	0	0.00	46.90	6	31,960	0.02%
2018/03/13	1	47.80	16	48.32	48.55	-15	32,804	-0.05%
2018/03/12	22	47.93	12	48.06	47.75	10	33,151	0.03%
2018/03/09	46	45.94	34	46.15	47.50	12	33,111	0.04%
2018/03/08	0	0.00	6	43.08	43.20	-6	33,139	-0.02%
2018/03/07	19	42.41	13	42.23	42.70	6	33,542	0.02%
2018/03/06	18	42.54	19	42.36	42.40	-1	33,993	0.00%
2018/03/05	17	43.22	14	43.88	41.40	3	34,392	0.01%
2018/03/02	1	44.10	9	44.08	44.10	-8	34,552	-0.02%
2018/03/01	5	44.90	5	44.70	45.00	0	35,135	0.00%
2018/02/27	21	46.25	8	45.34	45.30	13	35,753	0.04%
2018/02/26	17	45.90	8	45.43	45.50	9	36,140	0.02%
2018/02/23	8	44.88	11	44.65	44.50	-3	36,662	-0.01%
2018/02/22	6	44.78	5	44.25	44.15	1	38,036	0.00%
2018/02/21	8	44.93	6	44.55	45.00	2	39,623	0.01%
2018/02/12	6	43.18	5	43.00	43.00	1	39,949	0.00%
2018/02/09	5	42.60	7	41.08	42.90	-2	40,294	0.00%
2018/02/08	116	45.25	116	43.63	43.50	0	40,591	0.00%	大買/大賣/
2018/02/07	33	45.22	33	45.80	45.10	0	40,855	0.00%
2018/02/06	16	44.23	5	43.67	42.50	11	41,706	0.03%
2018/02/05	0	0.00	2	45.25	47.20	-2	43,336	0.00%
2018/02/02	1	47.25	1	47.05	47.20	0	44,680	0.00%
2018/02/01	15	48.99	6	48.91	48.00	9	46,364	0.02%
2018/01/31	5	47.09	4	47.23	48.00	1	47,867	0.00%
2018/01/30	10	50.30	0	0.00	48.60	10	48,603	0.02%
2018/01/29	19	49.87	8	49.50	49.85	11	48,644	0.02%
2018/01/26	23	50.12	6	49.77	49.00	17	48,988	0.03%
2018/01/25	105	51.99	0	0.00	49.50	105	48,892	0.21%	大買/鉅額交易
2018/01/24	38	52.80	20	52.50	52.30	18	48,813	0.04%
2018/01/23	165	54.45	11	53.38	52.40	154	49,067	0.31%	大買/鉅額交易
2018/01/22	3	52.13	323	51.58	53.60	-320	48,434	-0.66%	大賣/鉅額交易
2018/01/19	200	48.45	0	0.00	48.75	200	49,111	0.41%	大買/鉅額交易
2018/01/18	219	48.45	254	48.89	47.90	-35	49,222	-0.07%	大買/大賣/
2018/01/17	1	46.90	4	47.15	46.90	-3	49,485	-0.01%
2018/01/16	18	47.26	19	47.53	47.05	-1	50,360	0.00%
2018/01/15	7	46.79	37	47.00	47.00	-30	51,050	-0.06%
2018/01/12	13	46.61	59	46.56	45.90	-46	51,888	-0.09%
2018/01/11	9	45.92	6	46.22	46.20	3	52,157	0.01%
2018/01/10	55	47.06	2	46.00	45.85	53	52,303	0.10%
2018/01/09	57	46.46	6	46.67	47.25	51	52,530	0.10%
2018/01/08	8	45.63	3	45.83	45.05	5	52,941	0.01%
2018/01/05	16	47.45	11	47.77	47.15	5	53,817	0.01%
2018/01/04	87	44.66	111	45.07	46.50	-24	54,411	-0.04%	大賣/
2018/01/03	8	43.55	63	44.57	43.95	-55	53,809	-0.10%
2018/01/02	85	42.25	86	42.36	42.35	-1	53,322	0.00%