合晶 (6182)-元富-嘉義券商分點個股進出

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
--
漲幅
0.00%
成交量
1,391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－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/04/25	2	39.13	0	0.00	39.20	2	2,940	0.07%
2024/04/23	0	0.00	2	38.60	38.55	-2	3,016	-0.07%
2024/04/22	0	0.00	5	38.85	38.95	-5	3,017	-0.17%
2024/04/17	5	39.60	0	0.00	39.75	5	2,966	0.17%
2024/04/16	2	39.03	1	39.45	38.90	1	2,945	0.03%
2024/04/10	0	0.00	3	40.25	39.95	-3	3,008	-0.10%
2024/04/09	3	39.90	0	0.00	39.90	3	3,025	0.10%
2024/04/08	3	39.90	0	0.00	40.00	3	3,039	0.10%
2024/04/03	1	39.55	0	0.00	39.95	1	3,069	0.03%
2024/04/01	10	39.77	4	39.74	39.90	6	3,203	0.19%
2024/03/28	0	0.00	0.2	38.95	38.80	-0.2	3,278	-0.01%
2024/03/27	1	39.20	5	39.20	39.00	-4	3,324	-0.12%
2024/03/26	1	38.80	0	0.00	38.75	1	3,388	0.03%
2024/03/25	2	39.85	0	0.00	39.10	2	3,432	0.06%
2024/03/22	0	39.90	0	0.00	39.70	0	3,537	0.00%
2024/03/21	3	40.07	0	0.00	40.00	3	3,678	0.08%
2024/03/20	1	40.75	3.3	40.11	40.15	-2.3	3,999	-0.06%
2024/03/18	7.1	38.87	0	0.00	38.80	7.1	4,353	0.16%
2024/03/15	4	39.86	2	40.00	39.70	2	4,579	0.04%
2024/03/14	1	40.20	0	0.00	40.20	1	4,547	0.02%
2024/03/13	4	41.26	1	41.65	40.70	3	4,537	0.07%
2024/03/12	5	41.35	8	41.27	41.20	-3	4,493	-0.07%
2024/03/11	8	41.72	0	0.00	41.60	8	4,453	0.18%
2024/03/08	19	42.54	9	42.50	42.35	10	4,322	0.23%
2024/03/07	4	40.01	0	0.00	39.95	4	3,985	0.10%
2024/03/06	0.1	40.10	0	0.00	39.85	0.1	3,958	0.00%
2024/03/05	1	40.35	0	0.00	40.10	1	3,980	0.03%
2024/03/01	0	0.00	1	40.05	39.90	-1	4,022	-0.02%
2024/02/29	5	39.94	2	39.90	39.80	3	4,017	0.07%
2024/02/27	0.1	39.90	0	0.00	39.90	0.1	4,006	0.00%
2024/02/26	2	40.50	8	40.65	40.40	-6	3,992	-0.15%
2024/02/23	1	41.25	0	0.00	41.00	1	3,963	0.03%
2024/02/20	1	41.30	10	41.30	41.30	-9	3,960	-0.23%
2024/02/16	2	41.35	3	41.25	41.40	-1	3,966	-0.03%
2024/02/02	11	40.75	0	0.00	41.00	11	3,969	0.28%
2024/01/31	3	41.22	0	0.00	41.25	3	4,029	0.07%
2024/01/30	4.1	40.84	0	0.00	40.55	4.1	4,055	0.10%
2024/01/26	1	41.35	4	41.53	41.35	-3	4,131	-0.07%
2024/01/25	4	41.65	1	41.65	41.50	3	4,137	0.07%
2024/01/22	0	42.50	0	0.00	42.55	0	4,248	0.00%
2024/01/17	1	42.25	2	42.28	42.20	-1	4,333	-0.02%
2024/01/12	1	42.60	5	42.55	42.75	-4	4,315	-0.09%
2024/01/10	1	42.50	0	0.00	42.35	1	4,351	0.02%
2024/01/08	0	43.60	2	43.55	43.55	-2	4,326	-0.05%
2024/01/05	0	0.00	5	43.16	43.05	-5	4,347	-0.11%
2024/01/04	2	42.95	0	0.00	43.25	2	4,341	0.05%
2024/01/02	3	43.12	0	0.00	43.05	3	4,297	0.07%
2023/12/29	3	43.30	0	0.00	43.30	3	4,298	0.07%
2023/12/28	3	43.93	2	43.75	43.55	1	4,277	0.02%
2023/12/27	5	44.06	0	0.00	43.95	5	4,250	0.12%
2023/12/26	1	43.80	1	44.20	44.15	0	4,172	0.00%
2023/12/22	2	44.00	0	0.00	44.10	2	4,096	0.05%
2023/12/21	2	44.15	3	44.21	44.05	-1	4,051	-0.02%
2023/12/20	1	45.00	1	44.75	44.65	0	3,989	0.00%
2023/12/19	4	45.34	1	45.15	45.00	3	3,943	0.08%
2023/12/18	7	46.59	1	47.95	46.05	6	3,839	0.16%
2023/12/15	9	48.74	30	48.30	48.05	-21	3,768	-0.56%
2023/12/14	4	46.28	5	46.73	47.40	-1	3,495	-0.03%
2023/12/13	21	47.51	7	47.52	46.45	14	3,474	0.40%
2023/12/12	3	46.70	10	46.66	47.60	-7	3,179	-0.22%
2023/12/11	2	44.28	0	0.00	44.20	2	2,933	0.07%
2023/12/07	2	43.95	0	0.00	43.80	2	3,090	0.06%
2023/12/04	0	0.00	1	45.50	45.00	-1	3,281	-0.03%
2023/11/30	0	45.50	3	45.45	45.00	-3	3,365	-0.09%
2023/11/29	3	44.88	3	45.13	45.20	0	3,346	0.00%
2023/11/28	0	44.30	3	44.35	44.85	-3	3,332	-0.09%
2023/11/24	0	0.00	6	44.03	43.85	-6	3,305	-0.18%
2023/11/22	3	43.63	0	0.00	43.70	3	3,317	0.09%
2023/11/20	6	43.93	0	0.00	44.05	6	3,340	0.18%
2023/11/17	3	43.80	0	0.00	43.80	3	3,358	0.09%
2023/11/16	0	0.00	1	43.45	43.80	-1	3,373	-0.03%
2023/11/15	1	43.20	0	0.00	43.00	1	3,371	0.03%
2023/11/13	0	0.00	1	43.00	42.95	-1	3,426	-0.03%
2023/11/10	3	42.50	0	0.00	42.90	3	3,449	0.09%
2023/11/09	3	42.47	0	0.00	42.40	3	3,456	0.09%
2023/11/07	0	0.00	1	43.10	43.00	-1	3,444	-0.03%
2023/11/06	6	43.38	2	43.73	43.50	4	3,448	0.12%
2023/11/03	0	0.00	4	44.94	44.85	-4	3,442	-0.12%
2023/11/01	1	44.00	1	44.20	44.60	0	3,501	0.00%
2023/10/31	1	44.20	0	0.00	43.60	1	3,473	0.03%
2023/10/27	1	47.10	2	47.10	45.80	-1	3,464	-0.03%
2023/10/25	2	46.60	2	46.30	46.15	0	3,467	0.00%
2023/10/24	0	0.00	1	46.40	46.70	-1	3,475	-0.03%
2023/10/23	1	46.10	0	0.00	46.00	1	3,507	0.03%
2023/10/19	1	45.80	0	0.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	0	46.10	45.90	0	3,621	0.00%
2023/10/13	1	46.55	2	46.33	46.50	-1	3,861	-0.03%
2023/10/12	1	45.10	0	0.00	45.85	1	3,963	0.03%
2023/10/06	0	0.00	3	45.85	45.95	-3	4,134	-0.07%
2023/09/27	3	44.25	3	44.03	44.00	0	4,641	0.00%
2023/09/26	8	44.73	20	44.79	44.65	-12	4,648	-0.26%
2023/09/21	1	44.85	0	0.00	44.85	1	4,742	0.02%
2023/09/20	4	44.80	8	45.37	44.90	-4	4,817	-0.08%
2023/09/19	5	46.35	5	46.09	45.70	0	4,900	0.00%
2023/09/18	4	46.55	1	46.80	46.70	3	4,853	0.06%
2023/09/15	2	46.25	14	46.71	46.50	-12	4,802	-0.25%
2023/09/12	2	45.10	5	45.79	45.65	-3	4,776	-0.06%
2023/09/11	20	44.68	26	44.90	44.40	-6	4,792	-0.13%
2023/09/08	6	44.62	2.3	45.17	44.85	3.7	5,009	0.07%
2023/09/07	2	44.70	12.2	44.98	44.85	-10.2	4,970	-0.21%
2023/09/06	5	44.10	5	44.29	44.30	0	4,892	0.00%
2023/09/05	1	43.50	2	43.75	43.55	-1	4,848	-0.02%
2023/09/04	3	42.85	5	43.24	43.20	-2	4,859	-0.04%
2023/08/30	2	42.40	2	42.45	42.45	0	4,885	0.00%
2023/08/29	2	41.93	2	42.30	42.50	0	4,909	0.00%
2023/08/28	5	42.17	2	42.25	42.00	3	4,910	0.06%
2023/08/24	0	0.00	1	41.85	41.75	-1	4,913	-0.02%
2023/08/21	0	0.00	2	41.40	41.10	-2	4,900	-0.04%
2023/08/18	3	40.92	2	41.15	41.25	1	4,893	0.02%
2023/08/17	4	40.21	2	40.50	40.80	2	4,877	0.04%
2023/08/15	1	39.50	1	39.50	39.25	0	4,833	0.00%
2023/08/14	0.1	39.45	1	38.90	39.25	-0.9	4,827	-0.02%
2023/08/09	4.1	40.40	4	40.45	40.45	0.1	4,724	0.00%
2023/08/08	1	41.66	0	0.00	41.50	1	4,637	0.02%
2023/08/07	1.1	42.35	2	42.30	42.30	-0.9	4,601	-0.02%
2023/08/04	0	0.00	2	42.25	42.70	-2	4,583	-0.04%
2023/08/02	0.3	42.53	5	42.17	42.45	-4.7	4,603	-0.10%
2023/08/01	3	42.70	0	0.00	43.05	3	4,540	0.07%
2023/07/31	3	42.72	1	42.55	42.50	2	4,534	0.04%
2023/07/28	1	43.55	0	0.00	43.50	1	4,463	0.02%
2023/07/27	4	43.55	2	43.68	43.60	2	4,464	0.04%
2023/07/26	0	0.00	16	42.71	42.75	-16	4,454	-0.36%
2023/07/25	15	43.86	0	0.00	43.55	15	4,430	0.34%
2023/07/24	5	43.27	1.3	43.23	43.05	3.7	4,423	0.08%
2023/07/21	1	44.25	1	44.80	44.40	0	4,421	0.00%
2023/07/20	9.2	45.80	0	0.00	45.60	9.2	4,426	0.21%
2023/07/19	6	46.42	9	46.63	45.60	-3	4,456	-0.07%
2023/07/18	8.1	48.10	1	48.60	48.60	7.1	4,399	0.16%
2023/07/17	0	0.00	2	48.70	48.90	-2	4,293	-0.05%
2023/07/14	2	47.63	20	48.20	48.45	-18	4,239	-0.42%
2023/07/13	4	47.95	3	48.05	47.35	1	4,166	0.02%
2023/07/12	12	48.28	7	48.19	48.10	5	4,123	0.12%
2023/07/11	1	47.95	49	47.63	47.80	-48	4,014	-1.20%
2023/07/10	3	47.45	2	47.08	47.30	1	3,981	0.03%
2023/07/07	16	46.55	7	46.66	46.70	9	3,963	0.23%
2023/07/06	7	47.75	1	47.80	47.75	6	3,922	0.15%
2023/07/05	1	47.15	0	0.00	47.35	1	3,870	0.03%
2023/07/04	1	46.70	0	0.00	46.75	1	3,838	0.03%
2023/07/03	0	0.00	1	47.40	47.30	-1	3,841	-0.03%
2023/06/29	0	0.00	4	46.90	46.95	-4	3,842	-0.10%
2023/06/28	1	47.50	1	47.30	47.20	0	3,834	0.00%
2023/06/27	3	46.97	3.2	46.97	46.60	-0.2	3,836	-0.01%
2023/06/21	2.2	46.00	0	0.00	46.15	2.2	3,831	0.06%
2023/06/20	2	46.00	0	0.00	45.95	2	3,980	0.05%
2023/06/19	1.2	46.38	0	0.00	46.25	1.2	4,117	0.03%
2023/06/16	8	46.43	2	46.55	46.65	6	4,269	0.14%
2023/06/15	23	46.20	3	46.22	46.40	20	4,270	0.47%
2023/06/14	8.7	46.18	3	46.03	46.30	5.7	4,244	0.13%
2023/06/13	0	0.00	2	44.60	44.50	-2	4,099	-0.05%
2023/06/12	1	43.85	0	0.00	43.85	1	4,195	0.02%
2023/06/09	0	0.00	1	44.20	43.90	-1	4,224	-0.02%
2023/06/08	1	44.45	8	44.30	44.05	-7	4,254	-0.16%
2023/06/02	0	0.00	1	45.15	44.75	-1	4,433	-0.02%
2023/06/01	1	44.55	1.1	44.51	44.65	-0.1	4,454	0.00%
2023/05/30	0	0.00	5	44.90	44.95	-5	4,461	-0.11%
2023/05/29	1	44.65	3	44.87	44.80	-2	4,461	-0.04%
2023/05/26	0	44.25	1	44.10	44.05	-1	4,455	-0.02%
2023/05/25	2	44.10	0	0.00	44.05	2	4,447	0.04%
2023/05/24	0	0.00	1	44.20	44.00	-1	4,492	-0.02%
2023/05/23	1	44.20	0	0.00	44.10	1	4,510	0.02%
2023/05/17	0	0.00	1	43.00	43.00	-1	4,643	-0.02%
2023/05/11	1	42.35	0	0.00	42.05	1	4,834	0.02%
2023/05/09	0	0.00	2	42.85	42.60	-2	4,975	-0.04%
2023/05/04	20	43.90	0	0.00	43.95	20	5,109	0.39%
2023/05/03	0.5	44.10	1	44.00	44.10	-0.5	5,198	-0.01%
2023/05/02	1	44.00	0	0.00	44.00	1	5,268	0.02%
2023/04/28	3	43.27	1	43.30	43.20	2	5,378	0.04%
2023/04/27	2	43.20	0	0.00	43.20	2	5,360	0.04%
2023/04/26	0	0.00	2	42.20	42.50	-2	5,334	-0.04%
2023/04/25	0.1	42.80	0	0.00	42.55	0.1	5,320	0.00%
2023/04/24	3	43.78	1	43.75	43.55	2	5,314	0.04%
2023/04/21	4	44.60	1	44.05	44.10	3	5,301	0.06%
2023/04/20	21	45.35	2	45.45	45.15	19	5,273	0.36%
2023/04/19	7	45.60	5	45.70	45.25	2	5,337	0.04%
2023/04/18	5	46.20	0	0.00	46.15	5	5,261	0.10%
2023/04/17	1	46.20	0	0.00	46.15	1	5,238	0.02%
2023/04/14	2	46.73	0	0.00	46.70	2	5,182	0.04%
2023/04/13	15	47.46	4	46.88	46.85	11	5,147	0.21%
2023/04/12	11	47.72	2	48.10	48.35	9	5,035	0.18%
2023/04/11	2	48.53	22	48.51	48.30	-20	4,993	-0.40%
2023/04/10	6	48.60	2	48.38	48.65	4	4,980	0.08%
2023/04/07	10	47.90	1	47.95	47.90	9	4,918	0.18%
2023/04/06	12	47.71	1	47.65	47.60	11	4,906	0.22%
2023/03/31	1	48.80	13	49.00	48.50	-12	4,867	-0.25%
2023/03/30	1	48.65	0	0.00	48.65	1	4,837	0.02%
2023/03/29	0	0.00	2	47.95	48.00	-2	4,819	-0.04%
2023/03/28	14	48.28	5	48.52	48.10	9	4,807	0.19%
2023/03/27	7	48.89	3	48.63	48.90	4	4,706	0.08%
2023/03/24	5.1	49.38	7	49.43	49.35	-1.9	4,633	-0.04%
2023/03/23	5	49.02	7	49.19	49.55	-2	4,531	-0.04%
2023/03/22	6.4	48.66	6	48.49	48.90	0.4	4,355	0.01%
2023/03/21	7	48.11	9	48.05	47.70	-2	4,191	-0.05%
2023/03/20	0	0.00	1	46.90	47.20	-1	4,007	-0.02%
2023/03/17	8	47.23	17	46.56	46.20	-9	3,945	-0.23%
2023/03/16	3	46.45	1	46.00	46.45	2	3,860	0.05%
2023/03/15	1	46.10	2	46.35	45.95	-1	3,782	-0.03%
2023/03/13	1	44.70	0	0.00	44.75	1	3,733	0.03%
2023/03/10	9	46.39	0	0.00	45.40	9	3,731	0.24%
2023/03/09	0	0.00	5	46.69	46.20	-5	3,782	-0.13%
2023/03/08	3	46.43	2	46.23	46.90	1	3,772	0.03%
2023/03/07	4	46.21	4	46.25	46.10	0	3,742	0.00%
2023/03/06	5	46.01	1	46.00	46.05	4	3,738	0.11%
2023/03/03	3	45.15	0	0.00	45.00	3	3,738	0.08%
2023/03/01	0	0.00	1	44.55	45.10	-1	3,897	-0.03%
2023/02/24	5	45.18	2	44.88	44.90	3	3,889	0.08%
2023/02/23	1	45.25	0	0.00	45.35	1	3,899	0.03%
2023/02/22	1	44.85	0	0.00	45.15	1	3,948	0.03%
2023/02/21	1	46.20	3	46.28	45.85	-2	3,949	-0.05%
2023/02/17	1	46.15	1	46.10	46.25	0	4,126	0.00%
2023/02/16	1	45.60	2	46.20	46.45	-1	4,165	-0.02%
2023/02/15	0	0.00	1	45.10	45.05	-1	4,284	-0.02%
2023/02/13	2	45.20	3	45.15	45.15	-1	4,433	-0.02%
2023/02/09	1	45.80	9	46.72	46.65	-8	4,594	-0.17%
2023/02/08	2	46.68	3	46.48	46.15	-1	4,578	-0.02%
2023/02/07	1	44.90	0	0.00	46.20	1	4,562	0.02%
2023/02/06	1	45.05	8	44.91	44.70	-7	4,616	-0.15%
2023/02/03	3	45.83	3	45.67	45.55	0	4,610	0.00%
2023/02/02	3	46.12	2	46.18	46.10	1	4,610	0.02%
2023/02/01	6	45.44	4	45.55	45.50	2	4,585	0.04%
2023/01/31	4	44.33	1	44.85	44.85	3	4,618	0.07%
2023/01/30	3	43.15	5	43.19	44.50	-2	4,570	-0.04%
2023/01/17	2	42.13	1	42.10	42.10	1	4,472	0.02%
2023/01/16	2	41.98	3.5	42.13	42.20	-1.5	4,562	-0.03%
2023/01/13	4	42.03	3	41.82	41.80	1	4,593	0.02%
2023/01/12	2	42.58	2	42.55	42.55	0	4,600	0.00%
2023/01/11	5	43.50	0.2	43.45	43.40	4.9	4,613	0.11%
2023/01/10	6	43.68	2	43.75	43.90	4	4,666	0.09%
2023/01/09	3	44.07	24	43.60	44.25	-21	4,683	-0.45%
2023/01/05	0	0.00	10	42.35	41.65	-10	4,758	-0.21%
2023/01/03	0	0.00	1	41.35	41.45	-1	4,896	-0.02%
2022/12/30	1	41.25	0	0.00	40.80	1	4,942	0.02%
2022/12/29	0	0.00	2	40.60	41.00	-2	5,014	-0.04%
2022/12/28	1	41.25	0	0.00	40.75	1	5,203	0.02%
2022/12/23	0	0.00	1	41.45	41.80	-1	5,471	-0.02%
2022/12/22	0	0.00	14	41.80	41.95	-14	5,563	-0.25%
2022/12/21	1	41.65	0.1	42.00	41.65	0.9	5,752	0.02%
2022/12/20	6	42.54	2	42.83	41.85	4	6,069	0.07%
2022/12/19	1	43.20	0	0.00	43.40	1	6,280	0.02%
2022/12/14	2	44.45	1	44.75	44.80	1	6,467	0.02%
2022/12/13	1	43.95	1	44.20	43.85	0	6,483	0.00%
2022/12/12	1	43.80	2	43.85	43.75	-1	6,505	-0.02%
2022/12/09	3	45.00	1	44.25	44.25	2	6,550	0.03%
2022/12/08	1	44.60	0	0.00	44.85	1	6,563	0.02%
2022/12/07	3	46.00	1	44.65	44.75	2	6,595	0.03%
2022/12/06	19	46.40	2	45.98	46.00	17	6,609	0.26%
2022/12/05	4	47.98	0	0.00	47.70	4	6,613	0.06%
2022/12/02	2	47.65	7	47.60	47.60	-5	6,622	-0.08%
2022/12/01	7	47.50	2	47.43	47.70	5	6,644	0.08%
2022/11/30	1	45.95	1	45.95	45.95	0	6,594	0.00%
2022/11/29	2	44.85	4	45.11	45.20	-2	6,728	-0.03%
2022/11/25	1	46.35	1	46.70	45.90	0	6,802	0.00%
2022/11/24	0	0.00	7	46.48	46.50	-7	6,820	-0.10%
2022/11/23	6	46.54	1	45.20	45.20	5	6,795	0.07%
2022/11/22	2	45.58	2	45.75	45.65	0	6,842	0.00%
2022/11/21	1	45.95	1	45.90	45.85	0	7,128	0.00%
2022/11/18	2	46.10	1	45.65	45.65	1	7,432	0.01%
2022/11/17	1	45.90	0	0.00	46.20	1	7,423	0.01%
2022/11/16	1	46.00	5	45.85	46.10	-4	7,464	-0.05%
2022/11/15	1	45.55	11	45.67	46.00	-10	7,430	-0.13%
2022/11/14	2	44.75	2	44.98	45.00	0	7,468	0.00%
2022/11/11	9	45.36	7	45.13	44.75	2	7,530	0.03%
2022/11/10	6	43.58	20	43.42	43.80	-14	7,430	-0.19%
2022/11/09	6	42.73	7	42.83	43.00	-1	7,527	-0.01%
2022/11/08	3	42.42	2	42.55	42.25	1	7,570	0.01%
2022/11/07	4	42.09	6.2	42.26	42.35	-2.2	7,805	-0.03%
2022/11/04	6	41.34	13	41.66	42.20	-7	8,032	-0.09%
2022/11/03	0	0.00	2	41.30	41.40	-2	8,027	-0.02%
2022/11/02	9	40.71	12	41.08	41.00	-3	8,098	-0.04%
2022/11/01	6	40.23	6	40.44	40.20	0	8,034	0.00%
2022/10/27	0	0.00	27	39.64	39.95	-27	8,121	-0.33%
2022/10/26	17	38.12	3	37.70	37.60	14	8,063	0.17%
2022/10/25	2	38.50	1	38.25	38.30	1	8,072	0.01%
2022/10/21	1	38.50	1	38.90	39.05	0	8,078	0.00%
2022/10/20	3	38.87	4	39.31	38.70	-1	8,089	-0.01%
2022/10/19	2	39.50	0	0.00	39.00	2	8,105	0.02%
2022/10/18	4	39.95	1	39.65	39.55	3	8,090	0.04%
2022/10/17	1	37.75	2	38.45	39.80	-1	8,162	-0.01%
2022/10/14	0	0.00	12	38.62	38.95	-12	8,231	-0.15%
2022/10/13	12.1	36.52	3	37.60	36.40	9.1	8,282	0.11%
2022/10/12	13	38.85	2	39.00	38.70	11	8,242	0.13%
2022/10/11	3	38.30	0	0.00	38.40	3	8,291	0.04%
2022/10/07	3	40.53	0	0.00	40.60	3	8,336	0.04%
2022/10/06	2	40.58	2	41.13	41.10	0	8,352	0.00%
2022/10/05	12	41.38	9.1	41.59	40.80	2.9	8,345	0.03%
2022/10/04	2	39.78	1.1	39.83	39.90	0.9	8,311	0.01%
2022/10/03	0.1	38.90	0	0.00	38.60	0.1	8,391	0.00%
2022/09/30	0.1	39.55	0	38.59	39.45	0	8,407	0.00%
2022/09/29	1	39.00	1	39.10	38.30	0	8,428	0.00%
2022/09/28	4	38.74	1	38.30	37.90	3	8,439	0.04%
2022/09/27	7	38.81	16	38.81	40.30	-9	8,331	-0.11%
2022/09/26	7.1	40.83	0	41.45	40.15	7.1	8,083	0.09%
2022/09/23	4	45.03	2	44.80	44.60	2	7,976	0.03%
2022/09/22	3	45.28	2	45.08	45.80	1	7,992	0.01%
2022/09/21	3.2	46.17	4	45.80	45.35	-0.8	7,978	-0.01%
2022/09/20	0	47.25	0	0.00	46.60	0	7,971	0.00%
2022/09/19	1	47.55	1	46.85	46.80	0	8,015	0.00%
2022/09/16	17	47.50	3	47.53	47.25	14	8,045	0.17%
2022/09/15	5.1	49.13	4	48.60	48.25	1.1	8,114	0.01%
2022/09/14	2	47.83	1	48.55	48.80	1	8,186	0.01%
2022/09/13	2	49.30	3	49.18	48.90	-1	8,228	-0.01%
2022/09/12	3	49.23	47	49.41	49.30	-44	8,309	-0.53%
2022/09/08	3	47.58	7	48.00	48.00	-4	8,404	-0.05%
2022/09/07	2	46.90	1	46.65	46.50	1	8,480	0.01%
2022/09/06	60	48.33	55	47.30	47.30	5	8,494	0.06%
2022/09/05	44	49.96	31	48.60	48.50	13	8,483	0.15%
2022/09/02	7	51.50	9	51.24	51.00	-2	8,479	-0.02%
2022/09/01	51	51.15	24	51.08	51.10	27	8,484	0.32%
2022/08/31	4	51.38	3	51.90	52.20	1	8,464	0.01%
2022/08/30	2	51.30	36	51.89	52.00	-34	8,477	-0.40%
2022/08/29	59	50.61	21	50.70	50.70	38	8,441	0.45%
2022/08/26	19	53.74	11	52.82	52.70	8	8,393	0.10%
2022/08/25	11	52.84	51	53.26	53.60	-40	8,176	-0.49%
2022/08/24	58	50.96	59	50.35	50.30	-1	7,970	-0.01%
2022/08/23	56	49.94	54	50.65	50.70	2	8,204	0.02%
2022/08/22	61	50.91	58	50.81	50.80	3	8,484	0.04%
2022/08/19	30	52.08	50	51.79	51.60	-20	8,626	-0.23%
2022/08/18	52	50.33	56	51.38	51.50	-4	8,886	-0.05%
2022/08/17	57	51.07	63	51.02	50.90	-6	8,984	-0.07%
2022/08/16	26	51.11	28	50.91	51.00	-2	9,064	-0.02%
2022/08/15	70	50.00	65	50.20	50.20	5	8,954	0.06%
2022/08/12	34	50.41	15	50.41	50.30	19	8,964	0.21%
2022/08/11	9.1	49.25	18	49.56	49.60	-8.9	8,792	-0.10%
2022/08/10	0	0.00	13	47.52	47.60	-13	8,698	-0.15%
2022/08/09	4.1	47.03	1	47.15	47.10	3.1	8,845	0.04%
2022/08/08	3	45.80	2	45.93	45.95	1	9,344	0.01%
2022/08/05	21	46.02	5	46.30	46.50	16	9,800	0.16%
2022/08/04	4	44.60	8	44.51	45.30	-4	9,801	-0.04%
2022/08/03	4	45.15	0	0.00	45.10	4	9,954	0.04%
2022/08/02	4	45.90	3	45.53	45.45	1	10,187	0.01%
2022/08/01	32	47.20	32	47.15	47.15	0	10,426	0.00%
2022/07/29	3	47.77	3	48.03	47.75	0	10,543	0.00%
2022/07/28	4	47.64	68	47.22	47.00	-64	10,780	-0.59%
2022/07/27	2	45.78	1	46.95	47.15	1	10,957	0.01%
2022/07/26	11	47.28	7	46.29	45.90	4	10,981	0.04%
2022/07/25	62	47.26	1	47.60	47.55	61	11,009	0.55%
2022/07/22	12	48.43	9	48.32	48.10	3	11,136	0.03%
2022/07/21	6	48.16	10	48.41	48.95	-4	11,207	-0.04%
2022/07/20	21	47.62	37	47.87	47.25	-16	11,225	-0.14%
2022/07/19	2	46.20	1	46.15	46.55	1	11,345	0.01%
2022/07/18	3	48.20	52	48.19	48.20	-49	11,402	-0.43%
2022/07/15	5	46.97	9	47.16	47.55	-4	11,364	-0.04%
2022/07/14	1	44.35	2	45.58	46.15	-1	11,335	-0.01%
2022/07/13	7.1	45.15	5	44.88	44.80	2.1	11,443	0.02%
2022/07/12	4	44.83	6	44.33	44.00	-2	11,600	-0.02%
2022/07/11	9	47.24	5	47.81	47.30	4	11,749	0.03%
2022/07/08	10	45.66	6	46.33	46.40	4	11,789	0.03%
2022/07/07	3	44.20	5	44.47	44.90	-2	11,800	-0.02%
2022/07/06	4.1	44.13	1	43.30	43.30	3.1	12,100	0.03%
2022/07/05	11	44.58	2	45.75	46.00	9	12,371	0.07%
2022/07/04	3	44.73	4	45.13	44.55	-1	12,364	-0.01%
2022/07/01	5.1	46.56	0.4	46.35	45.05	4.7	12,365	0.04%
2022/06/30	73.1	48.17	2.1	48.16	48.05	71	12,273	0.58%
2022/06/29	0	0.00	4	50.50	50.50	-4	12,324	-0.03%
2022/06/28	1	51.50	1	50.70	51.00	0	12,440	0.00%
2022/06/27	3	52.00	1	52.20	52.40	2	12,592	0.02%
2022/06/24	1	50.50	3	49.97	50.50	-2	12,776	-0.02%
2022/06/23	2	49.73	2	50.18	49.95	0	13,229	0.00%
2022/06/22	6	50.82	1	50.60	50.20	5	14,000	0.04%
2022/06/20	11.1	51.12	29	51.47	50.20	-17.9	14,839	-0.12%
2022/06/17	7	52.91	5	52.68	52.60	2	14,885	0.01%
2022/06/16	3	55.63	2	55.80	54.60	1	14,888	0.01%
2022/06/15	3	57.50	1	57.10	57.00	2	14,993	0.01%
2022/06/14	0	0.00	1	57.50	58.40	-1	15,309	-0.01%
2022/06/13	9	58.26	3.1	57.91	57.70	6	15,378	0.04%
2022/06/10	71	60.60	1	60.60	60.50	70	15,371	0.46%
2022/06/09	6	61.27	5	61.08	61.00	1	15,626	0.01%
2022/06/08	4	61.50	5	61.16	60.80	-1	15,664	-0.01%
2022/06/07	5	60.96	3	61.17	61.30	2	15,905	0.01%
2022/06/06	2	60.95	1	61.00	61.00	1	16,035	0.01%
2022/06/02	2.1	61.65	6	61.72	61.60	-3.9	16,288	-0.02%
2022/06/01	5.1	61.76	8	61.61	61.60	-2.9	16,483	-0.02%
2022/05/31	11	62.57	13.1	62.43	62.30	-2.1	16,488	-0.01%
2022/05/30	18.1	62.08	26	62.36	62.00	-7.9	16,441	-0.05%
2022/05/27	14	60.91	12	61.08	60.70	2	16,268	0.01%
2022/05/26	41	60.70	15	60.67	60.00	26	16,175	0.16%
2022/05/25	3	59.07	6	59.73	59.80	-3	15,883	-0.02%
2022/05/24	9	58.63	7	58.36	57.50	2	15,892	0.01%
2022/05/23	5.7	59.67	12	59.48	59.40	-6.3	15,785	-0.04%
2022/05/20	0	59.30	5	59.42	59.60	-5	15,830	-0.03%
2022/05/19	4	58.08	2	58.85	59.60	2	15,801	0.01%
2022/05/18	5	59.36	8	59.90	59.30	-3	15,781	-0.02%
2022/05/17	15	59.17	5	59.00	60.10	10	15,738	0.06%
2022/05/16	18	60.14	8	59.76	58.60	10	15,715	0.06%
2022/05/13	7	59.30	23.1	59.14	59.70	-16.1	15,340	-0.10%
2022/05/12	11	55.86	4	56.25	55.50	7	15,166	0.05%
2022/05/11	6	57.17	3.1	57.30	56.90	2.9	15,825	0.02%
2022/05/10	10.1	55.77	9	56.24	58.00	1.1	16,239	0.01%
2022/05/09	2	57.15	10	56.74	56.60	-8	16,322	-0.05%
2022/05/06	6.5	55.35	0	0.00	55.50	6.5	16,342	0.04%
2022/05/05	5	57.50	23.1	57.38	57.80	-18.1	16,717	-0.11%
2022/05/04	4	55.88	2	56.90	55.60	2	16,714	0.01%
2022/05/03	1.1	55.42	3	55.20	55.50	-1.9	16,822	-0.01%
2022/04/29	3	55.00	7	54.71	54.30	-4	17,101	-0.02%
2022/04/28	5	54.10	4	54.88	54.70	1	17,318	0.01%
2022/04/27	1.1	51.14	1	52.90	53.80	0.1	17,354	0.00%
2022/04/26	2	55.05	4	55.95	54.70	-2	17,287	-0.01%
2022/04/25	16.2	54.64	6	54.95	54.20	10.2	17,357	0.06%
2022/04/22	6.1	58.20	1.1	57.94	57.90	5	17,523	0.03%
2022/04/21	7.1	60.11	3	60.03	59.90	4.1	17,766	0.02%
2022/04/20	3	59.20	0	0.00	58.90	3	18,011	0.02%
2022/04/19	12.1	60.01	17	60.22	59.30	-5	18,412	-0.03%
2022/04/18	8	59.51	1	60.30	59.00	7	18,403	0.04%
2022/04/15	15	58.35	1	58.50	58.40	14	18,432	0.08%
2022/04/14	2	60.90	2	61.70	60.80	0	18,655	0.00%
2022/04/13	4.1	62.00	1	62.10	62.40	3.1	18,634	0.02%
2022/04/12	13.2	61.58	2	62.25	60.90	11.2	18,821	0.06%
2022/04/11	12.2	64.25	2	64.90	62.60	10.2	18,728	0.05%
2022/04/08	2	67.80	5	67.78	68.00	-3	18,893	-0.02%
2022/04/07	6.1	68.77	3	69.27	68.00	3	18,970	0.02%
2022/04/01	4.2	67.78	2	67.75	69.00	2.2	19,662	0.01%
2022/03/31	3	69.13	0	0.00	68.90	3	19,841	0.02%
2022/03/30	5	70.30	2	70.20	69.80	3	19,946	0.02%
2022/03/29	21	70.01	5	69.36	70.00	16	20,416	0.08%
2022/03/28	11.6	68.66	6	69.11	70.50	5.6	20,327	0.03%
2022/03/25	33.3	72.44	7	72.81	71.10	26.3	20,092	0.13%
2022/03/24	16.1	76.31	3	76.20	76.30	13.1	19,374	0.07%
2022/03/23	11	78.93	20	78.79	79.00	-9	19,064	-0.05%
2022/03/22	1	76.40	4	76.88	77.20	-3	19,631	-0.02%
2022/03/21	0	0.00	13	76.18	75.80	-13	19,753	-0.07%
2022/03/18	9	75.01	2	75.20	75.30	7	20,122	0.03%
2022/03/17	3	74.80	19.6	73.90	74.90	-16.6	20,327	-0.08%
2022/03/16	1	71.50	0	0.00	70.40	1	20,662	0.00%
2022/03/15	12	70.70	1	70.30	70.20	11	21,408	0.05%
2022/03/14	8.1	72.94	13	72.89	72.50	-4.9	23,269	-0.02%
2022/03/11	3	70.70	3.1	70.94	71.40	-0.1	23,531	0.00%
2022/03/10	10	71.55	6.2	71.97	71.70	3.8	24,096	0.02%
2022/03/09	6	69.28	10.5	69.20	68.60	-4.5	24,579	-0.02%
2022/03/08	12.6	70.48	4	69.08	68.10	8.6	25,744	0.03%
2022/03/07	7.1	72.47	4	72.73	72.00	3.1	27,870	0.01%
2022/03/04	6	76.55	11	77.06	76.50	-5	30,560	-0.02%
2022/03/03	4	77.92	8.1	77.36	77.40	-4.1	32,162	-0.01%
2022/03/02	2	75.20	5.1	75.99	76.30	-3.1	33,425	-0.01%
2022/03/01	1	74.90	8	73.98	75.20	-7	35,505	-0.02%
2022/02/25	4	72.58	3.1	72.58	72.40	0.9	37,159	0.00%
2022/02/24	13	73.02	9.1	72.45	71.50	4	37,706	0.01%
2022/02/23	8	75.20	3	75.30	75.80	5	38,556	0.01%
2022/02/22	11.1	75.00	9	74.52	74.90	2.1	38,753	0.01%
2022/02/21	6.2	77.67	6	77.55	77.30	0.2	38,827	0.00%
2022/02/18	3.1	77.39	12.2	76.94	78.30	-9.1	39,120	-0.02%
2022/02/17	22.1	77.90	3	78.33	77.00	19.1	39,815	0.05%
2022/02/16	10.1	78.86	8.3	79.00	78.10	1.8	39,830	0.00%
2022/02/15	12.3	78.97	13.9	78.36	77.80	-1.7	40,095	0.00%
2022/02/14	9.1	78.33	3	78.33	77.80	6.1	40,215	0.02%
2022/02/11	30.2	79.54	26	79.91	79.70	4.2	40,771	0.01%
2022/02/10	7.2	76.73	11	76.91	78.10	-3.8	40,750	-0.01%
2022/02/09	13	74.66	15.2	74.91	74.70	-2.2	40,664	-0.01%
2022/02/08	9.2	72.88	8.1	72.84	73.00	1.1	41,039	0.00%
2022/02/07	20	72.80	10	73.00	73.40	10	40,868	0.02%
2022/01/26	7	76.17	8	76.15	76.80	-1	40,695	0.00%
2022/01/25	4.2	76.10	12	75.99	75.40	-7.8	41,051	-0.02%
2022/01/24	12.2	73.84	9	74.21	75.30	3.2	41,508	0.01%
2022/01/21	13.2	75.08	6	74.03	73.10	7.2	41,929	0.02%
2022/01/20	5	76.68	10	76.43	77.60	-5	41,885	-0.01%
2022/01/19	3	77.00	1	77.10	77.10	2	41,826	0.00%
2022/01/18	1.9	79.45	6	79.27	78.60	-4.1	41,937	-0.01%
2022/01/17	21	79.12	16	78.89	79.30	5	41,950	0.01%
2022/01/14	9	77.29	3	77.53	78.10	6	42,033	0.01%
2022/01/13	9	79.81	12	79.93	79.60	-3	42,427	-0.01%
2022/01/12	19.1	79.95	12.2	79.91	78.20	6.9	42,420	0.02%
2022/01/11	7	78.81	3	79.10	78.30	4	42,167	0.01%
2022/01/10	10.1	79.54	23.1	78.05	80.00	-13	42,243	-0.03%
2022/01/07	15.1	78.64	8	79.60	78.50	7.1	42,337	0.02%
2022/01/06	4	81.63	11.1	82.07	82.90	-7.1	41,989	-0.02%
2022/01/05	14.3	83.76	7	83.09	82.50	7.3	42,144	0.02%
2022/01/04	3	85.17	56.4	84.45	85.50	-53.4	42,220	-0.13%
2022/01/03	19	86.23	19	86.38	84.80	0	42,114	0.00%
2021/12/30	3.1	85.36	7.1	85.53	85.50	-4	42,011	-0.01%
2021/12/29	65	85.55	24.1	85.64	85.00	40.9	42,044	0.10%
2021/12/28	20	84.93	21	84.70	84.20	-1	41,934	0.00%
2021/12/27	16	84.38	27	84.79	84.70	-11	41,756	-0.03%
2021/12/24	16	83.39	9	83.38	82.50	7	41,692	0.02%
2021/12/23	21	83.78	30	84.32	83.20	-9	41,679	-0.02%
2021/12/22	8	81.88	13	81.62	81.00	-5	41,410	-0.01%
2021/12/21	10	81.40	16	81.10	81.20	-6	41,428	-0.01%
2021/12/20	5	82.70	1	83.10	82.20	4	41,361	0.01%
2021/12/17	12	82.61	6	82.75	82.40	6	41,536	0.01%
2021/12/16	19	85.08	46	85.08	84.50	-27	41,773	-0.06%
2021/12/15	12.1	81.71	3	81.93	81.80	9.1	41,044	0.02%
2021/12/14	28	80.61	6	81.42	81.60	22	41,013	0.05%
2021/12/13	9	83.54	13	83.06	82.80	-4	40,747	-0.01%
2021/12/10	13	85.04	4	85.75	84.90	9	40,474	0.02%
2021/12/09	76	86.66	79	85.29	84.60	-3	39,901	-0.01%
2021/12/08	111	87.00	133	88.07	88.40	-22	39,235	-0.06%	大買/大賣/
2021/12/07	19.1	83.64	24	83.64	84.30	-4.9	37,600	-0.01%
2021/12/06	29.1	83.80	12	84.43	83.30	17.1	37,365	0.05%
2021/12/03	55.1	86.11	55	86.15	86.50	0.1	37,287	0.00%
2021/12/02	70.3	86.06	50	86.54	85.40	20.3	37,252	0.05%
2021/12/01	51	85.40	59	86.07	86.70	-8	36,316	-0.02%
2021/11/30	93.7	85.46	69.4	85.37	81.80	24.3	34,565	0.07%
2021/11/29	46.5	79.86	49.5	81.57	84.90	-3	32,731	-0.01%
2021/11/26	51.1	78.12	60	78.10	77.20	-8.9	31,324	-0.03%
2021/11/25	73.9	77.53	31	77.57	79.70	42.9	30,253	0.14%
2021/11/24	13	75.81	39	76.30	76.40	-26	28,302	-0.09%
2021/11/23	12.1	70.05	21	69.89	69.50	-8.9	27,223	-0.03%
2021/11/22	20	69.97	41	70.32	71.20	-21	27,501	-0.08%
2021/11/19	4	68.75	4	67.78	67.30	0	27,702	0.00%
2021/11/18	3	68.50	10	68.17	67.70	-7	27,758	-0.03%
2021/11/17	11	68.50	20	68.60	68.90	-9	27,904	-0.03%
2021/11/16	44	69.07	38	69.30	68.20	6	27,849	0.02%
2021/11/15	7	67.44	2	67.70	67.40	5	27,355	0.02%
2021/11/12	39	67.72	24	66.97	66.80	15	27,411	0.05%
2021/11/11	13	68.66	0.1	69.10	68.60	13	27,191	0.05%
2021/11/10	24	69.90	58.1	70.04	69.60	-34.1	27,049	-0.13%
2021/11/09	21	68.89	30.4	68.75	68.30	-9.4	26,377	-0.04%
2021/11/08	17	67.48	12	68.03	66.60	5	25,834	0.02%
2021/11/05	37	68.04	34	67.25	66.30	3	25,599	0.01%
2021/11/04	12	64.71	10	64.47	64.70	2	25,211	0.01%
2021/11/03	14	64.23	5	64.20	64.10	9	25,388	0.04%
2021/11/02	20.1	66.39	14	67.25	65.50	6.1	25,396	0.02%
2021/11/01	36.1	67.71	35.4	67.48	68.00	0.7	25,138	0.00%
2021/10/29	26.2	63.90	48.1	64.13	64.20	-21.9	24,825	-0.09%
2021/10/28	23	62.68	26	62.63	61.60	-3	24,286	-0.01%
2021/10/27	5	61.92	0	0.00	62.10	5	24,335	0.02%
2021/10/26	5.2	62.11	5	61.70	61.20	0.2	24,811	0.00%
2021/10/25	10	61.01	23	61.37	61.60	-13	25,087	-0.05%
2021/10/22	20	61.96	15.4	62.16	62.00	4.6	25,756	0.02%
2021/10/21	25.1	60.67	19.7	61.50	60.50	5.4	26,940	0.02%
2021/10/20	10.2	58.74	8	59.00	58.30	2.2	27,151	0.01%
2021/10/19	2.1	57.45	5	57.32	57.10	-2.9	27,572	-0.01%
2021/10/18	7	56.86	12	57.72	56.80	-5	28,329	-0.02%
2021/10/15	12	58.03	21.7	57.61	58.80	-9.7	28,865	-0.03%
2021/10/14	9	55.66	2	55.05	55.10	7	29,007	0.02%
2021/10/13	8.1	55.99	1	56.50	54.90	7.1	29,386	0.02%
2021/10/12	11	58.56	1.1	57.75	57.70	9.9	29,393	0.03%
2021/10/08	5	61.28	7	61.00	61.30	-2	29,452	-0.01%
2021/10/07	19	61.59	19	61.64	62.10	0	29,875	0.00%
2021/10/06	6	59.45	1	58.50	58.50	5	31,380	0.02%
2021/10/05	1	59.40	14	59.32	60.40	-13	32,249	-0.04%
2021/10/04	6.1	60.19	3	59.90	58.20	3.1	32,428	0.01%
2021/10/01	6	61.63	27	61.09	60.50	-21	33,205	-0.06%
2021/09/30	6	63.33	5	62.84	63.60	1	34,625	0.00%
2021/09/29	17.2	64.12	3	65.23	63.20	14.2	34,630	0.04%
2021/09/28	13	67.26	1	67.40	67.10	12	34,636	0.03%
2021/09/27	8	68.93	10	68.81	68.10	-2	34,805	-0.01%
2021/09/24	17.3	70.02	13	70.48	69.00	4.3	35,209	0.01%
2021/09/23	24	69.93	17	70.54	69.60	7	35,387	0.02%
2021/09/22	34	68.78	4	69.13	69.30	30	35,842	0.08%
2021/09/17	15	68.02	4	68.88	69.40	11	36,073	0.03%
2021/09/16	2.1	68.93	16	68.93	69.00	-13.9	36,748	-0.04%
2021/09/15	5	67.00	4	67.17	67.10	1	37,667	0.00%
2021/09/14	3	68.30	0	0.00	68.10	3	39,322	0.01%
2021/09/13	12	68.83	7	68.63	68.30	5	40,604	0.01%
2021/09/10	17	68.39	19	67.79	69.30	-2	41,229	0.00%
2021/09/09	8	66.63	5	67.00	67.00	3	43,160	0.01%
2021/09/08	15.5	65.44	3	66.50	65.00	12.5	43,523	0.03%
2021/09/07	24	68.70	6	70.12	68.60	18	43,238	0.04%
2021/09/06	9	71.07	9	70.52	70.60	0	42,950	0.00%
2021/09/03	5	70.78	62	70.69	72.00	-57	42,853	-0.13%
2021/09/02	33	71.45	26	71.47	68.80	7	43,072	0.02%
2021/09/01	3	69.67	13	70.36	70.70	-10	42,978	-0.02%
2021/08/31	96	69.95	81	70.00	70.40	15	43,744	0.03%
2021/08/30	2	69.45	36	69.39	69.60	-34	43,580	-0.08%
2021/08/27	21	69.49	12	69.04	68.70	9	43,718	0.02%
2021/08/26	44	69.69	40	69.98	70.20	4	43,464	0.01%
2021/08/25	78	67.58	87	67.50	68.70	-9	42,798	-0.02%
2021/08/24	54	65.28	3	65.10	64.60	51	41,825	0.12%
2021/08/23	6	64.07	16	64.59	64.90	-10	41,991	-0.02%
2021/08/20	12	62.14	71	61.57	62.00	-59	42,002	-0.14%
2021/08/19	64	60.68	58	62.27	60.00	6	42,029	0.01%
2021/08/18	4	58.33	11	58.45	60.30	-7	42,809	-0.02%
2021/08/17	5	58.60	0	0.00	56.00	5	42,930	0.01%
2021/08/16	3	59.37	3	60.07	59.20	0	42,830	0.00%
2021/08/13	9	61.21	5.1	62.37	59.80	3.9	42,736	0.01%
2021/08/12	2	62.50	1	63.20	63.00	1	42,761	0.00%
2021/08/11	8	62.63	2	61.20	63.00	6	42,854	0.01%
2021/08/10	5	63.92	16	62.99	62.70	-11	42,903	-0.03%
2021/08/09	54	67.62	2.3	66.39	65.50	51.7	43,104	0.12%
2021/08/06	33	70.22	78.5	71.25	69.30	-45.5	43,250	-0.11%
2021/08/05	6	70.90	24	71.42	71.60	-18	43,441	-0.04%
2021/08/04	26	70.70	77.2	70.64	69.70	-51.2	43,842	-0.12%
2021/08/03	12	69.13	2	69.25	69.00	10	43,935	0.02%
2021/08/02	7	69.06	4	70.08	68.70	3	44,212	0.01%
2021/07/30	23	71.84	12	72.39	69.80	11	44,358	0.02%
2021/07/29	59	68.77	11	69.69	71.80	48	44,148	0.11%
2021/07/28	15	67.81	10	66.90	67.60	5	44,340	0.01%
2021/07/27	28	72.45	44.9	72.57	71.70	-16.9	44,608	-0.04%
2021/07/26	8	70.04	17	70.60	71.20	-9	43,726	-0.02%
2021/07/23	21	69.31	24	68.69	67.90	-3	43,313	-0.01%
2021/07/22	51	69.75	55.8	69.44	69.30	-4.8	43,250	-0.01%
2021/07/21	12	67.09	27	67.58	66.40	-15	43,084	-0.03%
2021/07/20	16.3	66.16	7.1	65.69	65.10	9.2	44,059	0.02%
2021/07/19	10.1	67.08	21	67.15	67.10	-10.9	45,994	-0.02%
2021/07/16	17.1	65.56	7	65.59	65.10	10.1	47,289	0.02%
2021/07/15	14.1	65.51	41	65.16	65.50	-26.9	50,274	-0.05%
2021/07/14	21	67.09	24	67.05	66.50	-3	51,027	-0.01%
2021/07/13	65.1	70.12	72.1	69.55	67.10	-7	50,995	-0.01%
2021/07/12	52	66.51	54.1	66.80	67.70	-2.1	49,305	0.00%
2021/07/09	44	64.20	7	64.31	63.90	37	48,631	0.08%
2021/07/08	41	65.22	30	64.75	64.20	11	49,415	0.02%
2021/07/07	22.1	63.99	65.3	63.94	65.70	-43.2	49,823	-0.09%
2021/07/06	8.2	61.28	40	61.04	60.70	-31.9	49,067	-0.06%
2021/07/05	8.3	62.02	17	62.23	62.00	-8.8	50,883	-0.02%
2021/07/02	10	60.55	14	60.73	61.30	-4	51,926	-0.01%
2021/07/01	26.2	59.18	18	59.72	58.80	8.2	52,148	0.02%
2021/06/30	13	61.85	12	62.02	61.10	1	51,772	0.00%
2021/06/29	27	62.66	35.3	62.99	62.00	-8.3	51,477	-0.02%
2021/06/28	15.1	61.55	13.1	61.31	61.00	2	50,641	0.00%
2021/06/25	26.3	61.90	20	61.95	60.90	6.3	50,287	0.01%
2021/06/24	31.1	62.97	24	62.97	62.80	7.1	49,465	0.01%
2021/06/23	48.1	62.17	41.2	62.47	64.50	6.9	48,366	0.01%
2021/06/22	36	60.88	82.4	60.16	59.60	-46.4	46,598	-0.10%
2021/06/21	22	58.66	38.3	58.15	59.20	-16.3	45,198	-0.04%
2021/06/18	66.5	59.26	36.4	59.23	58.00	30.1	44,400	0.07%
2021/06/17	10.2	55.28	18	54.99	56.50	-7.8	42,212	-0.02%
2021/06/16	9.1	54.41	5	54.27	53.20	4.1	41,615	0.01%
2021/06/15	29	54.16	19	54.01	54.50	10	41,494	0.02%
2021/06/11	4.1	53.94	8	54.25	53.70	-3.9	41,405	-0.01%
2021/06/10	14	55.88	8.1	55.77	55.10	6	41,386	0.01%
2021/06/09	93.1	54.86	42.3	55.05	54.50	50.8	40,538	0.13%
2021/06/08	48	54.54	36.1	54.37	53.40	11.9	39,603	0.03%
2021/06/07	2.3	50.85	36.1	51.89	52.30	-33.8	38,610	-0.09%
2021/06/04	4	52.40	25	51.86	51.50	-21	38,533	-0.05%
2021/06/03	5	51.92	12.1	52.31	52.70	-7.1	38,248	-0.02%
2021/06/02	12.3	51.46	9	52.22	50.70	3.3	37,984	0.01%
2021/06/01	4.2	51.72	4	52.03	51.60	0.2	37,889	0.00%
2021/05/28	16	51.23	5.3	51.33	50.80	10.7	37,541	0.03%
2021/05/27	8	49.87	7	50.23	50.00	1	37,595	0.00%
2021/05/26	15	51.15	37	50.91	49.65	-22	38,069	-0.06%
2021/05/25	8	48.60	5.4	47.58	49.35	2.6	37,991	0.01%
2021/05/24	0.6	44.00	16	44.23	44.90	-15.4	37,818	-0.04%
2021/05/21	11	44.15	2	43.90	44.10	9	37,958	0.02%
2021/05/20	4.2	44.56	8	42.96	42.90	-3.8	38,330	-0.01%
2021/05/19	10.1	44.21	3	44.97	45.55	7.1	38,318	0.02%
2021/05/18	1.1	44.71	5	44.01	45.15	-3.9	38,251	-0.01%
2021/05/17	6	43.06	28	43.26	41.35	-22	38,136	-0.06%
2021/05/14	13	45.33	15	46.57	44.45	-2	37,652	-0.01%
2021/05/13	25	46.11	5.7	46.11	46.10	19.3	37,223	0.05%
2021/05/12	22	45.01	14	45.49	45.20	8	36,716	0.02%
2021/05/11	27.2	49.06	16	48.70	48.10	11.2	35,969	0.03%
2021/05/10	17.2	51.98	65	52.20	51.50	-47.9	35,516	-0.13%
2021/05/07	12	53.58	11.1	53.26	54.70	0.9	35,156	0.00%
2021/05/06	7.2	52.28	26	52.09	51.20	-18.8	34,824	-0.05%
2021/05/05	12.1	52.82	19	54.49	51.80	-6.9	34,990	-0.02%
2021/05/04	30	54.19	31	53.12	55.20	-1	34,372	0.00%
2021/05/03	113	57.34	56	56.38	54.90	57	33,362	0.17%	大買/
2021/04/29	30.1	57.88	22	57.60	58.00	8.1	32,885	0.02%
2021/04/28	14	57.62	13	57.65	56.90	1	32,626	0.00%
2021/04/27	27.3	56.76	7	57.06	56.10	20.3	32,409	0.06%
2021/04/26	92.1	60.07	42	59.61	58.80	50.1	31,778	0.16%
2021/04/23	79	57.24	71.2	57.69	58.30	7.8	30,344	0.03%
2021/04/22	63	55.43	61	56.05	53.00	2	29,151	0.01%
2021/04/21	77	56.35	58	56.81	56.40	19	27,746	0.07%
2021/04/20	1	50.30	30.5	51.29	52.90	-29.5	24,892	-0.12%
2021/04/19	22.5	48.10	29.2	46.86	48.15	-6.7	23,884	-0.03%
2021/04/16	6.7	46.42	11	46.39	46.15	-4.3	23,470	-0.02%
2021/04/15	13.2	46.22	15	45.95	46.50	-1.8	23,342	-0.01%
2021/04/14	45.6	48.30	28	48.21	46.55	17.6	23,124	0.08%
2021/04/13	27	50.70	34	49.94	48.20	-7	22,165	-0.03%
2021/04/12	40	49.70	38	49.49	48.60	2	20,842	0.01%
2021/04/09	80.1	49.19	74	48.66	48.55	6.1	20,153	0.03%
2021/04/08	56	45.75	61	46.33	48.00	-5	18,280	-0.03%
2021/04/07	5	43.23	15	43.41	43.65	-10	17,193	-0.06%
2021/04/06	10	41.65	9	41.96	42.45	1	17,560	0.01%
2021/04/01	2	41.73	0	0.00	41.75	2	17,712	0.01%
2021/03/31	15	41.95	3	41.87	42.20	12	17,669	0.07%
2021/03/30	3.5	41.27	0	0.00	41.25	3.5	17,764	0.02%
2021/03/29	2.2	41.41	0	0.00	41.60	2.2	18,033	0.01%
2021/03/26	3	41.07	0	0.00	41.15	3	18,784	0.02%
2021/03/25	0	0.00	1	41.10	41.05	-1	18,873	-0.01%
2021/03/24	1.1	41.10	2	41.00	41.00	-0.9	19,006	0.00%
2021/03/23	4	41.21	0	0.00	41.15	4	19,321	0.02%
2021/03/22	1	41.55	0	0.00	41.60	1	19,501	0.01%
2021/03/19	1.2	41.43	1.1	41.55	41.55	0.1	19,841	0.00%
2021/03/18	3	42.30	4.3	42.20	42.20	-1.3	20,037	-0.01%
2021/03/17	7	43.26	5.1	43.05	43.00	1.9	20,750	0.01%
2021/03/16	1	42.40	8	42.86	43.30	-7	21,165	-0.03%
2021/03/12	0.5	41.15	1	41.00	41.25	-0.5	24,180	0.00%
2021/03/11	13.5	40.99	9.3	40.65	41.15	4.2	25,079	0.02%
2021/03/10	15	40.73	7	41.26	40.30	8	27,227	0.03%
2021/03/09	6	40.83	5	41.25	40.80	1	28,202	0.00%
2021/03/08	4	41.90	1	42.70	41.60	3	28,620	0.01%
2021/03/05	4	40.96	1	41.65	40.85	3	29,173	0.01%
2021/03/04	1	42.35	1	42.20	42.00	0	29,757	0.00%
2021/03/03	5.4	42.47	2	42.75	42.45	3.4	29,771	0.01%
2021/03/02	3	43.77	3	44.20	43.20	0	29,757	0.00%
2021/02/26	18	45.32	8	45.81	44.80	10	29,441	0.03%
2021/02/25	5	44.33	28	45.21	46.50	-23	28,947	-0.08%
2021/02/24	31	43.78	33	43.81	42.90	-2	28,334	-0.01%
2021/02/23	10	43.77	8	43.76	43.40	2	28,170	0.01%
2021/02/22	5	43.37	14	43.54	43.50	-9	27,996	-0.03%
2021/02/19	1	42.55	16	43.07	43.25	-15	27,507	-0.05%
2021/02/18	1	41.65	7	42.26	42.45	-6	27,405	-0.02%
2021/02/17	5	40.89	0	0.00	40.90	5	27,170	0.02%
2021/02/05	1	38.75	3	38.70	38.65	-2	26,937	-0.01%
2021/02/04	0	0.00	2	39.25	38.95	-2	26,891	-0.01%
2021/02/02	1	39.70	0	0.00	39.70	1	26,830	0.00%
2021/02/01	5	39.00	0	0.00	39.00	5	26,794	0.02%
2021/01/29	2	40.80	1.1	39.95	40.00	0.9	26,700	0.00%
2021/01/28	2	40.95	5	41.00	41.00	-3	26,567	-0.01%
2021/01/27	5	41.48	4.1	41.81	41.45	1	26,466	0.00%
2021/01/25	5	40.15	0	0.00	40.40	5	25,874	0.02%
2021/01/22	2	40.43	2	39.70	40.45	0	25,767	0.00%
2021/01/21	6	39.32	6	38.88	38.35	0	25,526	0.00%
2021/01/20	8	41.26	7	40.91	39.20	1	25,271	0.00%
2021/01/19	8	43.30	0	0.00	42.95	8	24,844	0.03%
2021/01/18	9	43.13	32	43.56	43.45	-23	24,675	-0.09%
2021/01/15	71	44.56	52	44.56	43.85	19	24,390	0.08%
2021/01/14	5	43.74	2	43.98	43.35	3	23,214	0.01%
2021/01/13	27	43.16	30	42.94	43.20	-3	22,781	-0.01%
2021/01/12	2	42.40	6	41.50	41.90	-4	22,334	-0.02%
2021/01/11	0	0.00	3	42.97	42.95	-3	22,159	-0.01%
2021/01/08	3	41.83	11	41.88	42.00	-8	22,102	-0.04%
2021/01/07	5	42.22	6	42.29	42.00	-1	22,321	0.00%
2021/01/06	0	0.00	5	41.59	41.55	-5	22,178	-0.02%
2021/01/05	1	42.00	9	41.89	42.25	-8	21,936	-0.04%
2021/01/04	4	41.94	4	42.43	41.80	0	21,825	0.00%
2020/12/31	5	43.13	4	43.43	42.80	1	21,588	0.00%
2020/12/30	7	43.96	20	43.89	43.65	-13	21,398	-0.06%
2020/12/29	38	43.96	5	44.13	43.90	33	21,047	0.16%
2020/12/28	12.1	42.20	11.1	42.02	42.65	1	20,134	0.00%
2020/12/25	1	42.20	1	42.79	41.70	0	19,751	0.00%
2020/12/24	5	42.42	31	42.52	42.20	-26	19,574	-0.13%
2020/12/23	12	42.58	11	42.42	42.60	1	19,383	0.01%
2020/12/22	40	43.10	18	43.24	41.80	22	19,094	0.12%
2020/12/21	2.1	40.75	1	41.00	41.50	1.1	18,269	0.01%
2020/12/18	4	41.15	10	41.13	41.10	-6	18,105	-0.03%
2020/12/17	13	41.25	36	41.40	41.10	-23	17,956	-0.13%
2020/12/16	14	42.60	6	42.50	42.50	8	17,643	0.05%
2020/12/15	10	41.79	6	42.39	41.60	4	17,424	0.02%
2020/12/14	7	43.69	37	43.80	43.40	-30	17,103	-0.18%
2020/12/11	30	45.25	30	43.53	44.25	0	16,861	0.00%
2020/12/10	18	45.58	24	45.27	44.05	-6	15,993	-0.04%
2020/12/09	102	46.95	88	47.46	45.70	14	15,207	0.09%	大買/
2020/12/08	66	45.20	35	45.58	45.70	31	13,020	0.24%
2020/12/07	5	44.38	30	42.97	43.05	-25	11,934	-0.21%
2020/12/04	36	43.43	66.1	43.78	44.30	-30.1	11,044	-0.27%
2020/12/03	10	40.76	42	41.60	42.55	-32	8,896	-0.36%
2020/12/02	27	39.13	28	39.06	38.70	-1	8,094	-0.01%
2020/12/01	26	38.77	35	39.01	38.70	-9	7,662	-0.12%
2020/11/30	21	38.60	17	38.50	37.75	4	7,067	0.06%
2020/11/27	2	35.90	7	36.23	36.20	-5	6,504	-0.08%
2020/11/26	29	36.26	22	36.20	36.25	7	6,560	0.11%
2020/11/25	5	35.12	1	35.80	35.25	4	6,471	0.06%
2020/11/24	16	35.83	35	35.81	35.40	-19	6,440	-0.30%
2020/11/23	30	35.42	25	35.65	35.95	5	6,216	0.08%
2020/11/20	0	0.00	3	34.27	34.35	-3	5,793	-0.05%
2020/11/19	1	34.10	8	34.13	33.85	-7	5,733	-0.12%
2020/11/18	9	33.45	5.8	33.30	33.40	3.2	5,645	0.06%
2020/11/17	5	33.81	4	33.93	33.50	1	5,675	0.02%
2020/11/16	1	33.00	1	33.10	33.15	0	5,760	0.00%
2020/11/13	0	0.00	3	32.68	32.80	-3	5,827	-0.05%
2020/11/11	1	33.05	0	0.00	32.85	1	6,233	0.02%
2020/11/10	4.7	32.49	0	0.00	32.55	4.7	6,234	0.07%
2020/11/09	0	0.00	2	32.60	32.55	-2	6,280	-0.03%
2020/11/06	4	33.18	1	33.20	32.40	3	6,308	0.05%
2020/11/04	3	32.63	2	32.55	32.60	1	6,454	0.02%
2020/11/03	0	0.00	2	32.80	32.90	-2	6,647	-0.03%
2020/11/02	0	0.00	10	32.35	32.50	-10	6,846	-0.15%
2020/10/30	16	32.00	15	31.95	31.65	1	6,946	0.01%
2020/10/29	7	31.79	5	32.10	32.35	2	7,069	0.03%
2020/10/28	5	33.10	2	32.98	32.85	3	7,182	0.04%
2020/10/27	12	33.25	3	33.40	33.40	9	7,980	0.11%
2020/10/26	2	33.83	10	33.64	33.55	-8	8,108	-0.10%
2020/10/23	4	34.20	1	33.90	33.90	3	8,170	0.04%
2020/10/22	2	34.53	10	34.52	34.20	-8	8,650	-0.09%
2020/10/21	5	34.35	0	0.00	34.00	5	8,799	0.06%
2020/10/16	7	35.07	7	35.21	34.50	0	8,991	0.00%
2020/10/15	27	35.49	14	35.48	35.60	13	8,927	0.15%
2020/10/13	1	33.30	5	33.30	33.45	-4	8,718	-0.05%
2020/10/12	5	33.60	0	0.00	33.50	5	8,986	0.06%
2020/10/08	1	34.20	0	0.00	34.20	1	9,028	0.01%
2020/10/05	3	34.20	1	34.45	34.10	2	9,303	0.02%
2020/09/29	1	34.15	0	0.00	33.75	1	9,617	0.01%
2020/09/28	3	33.82	6	34.08	33.90	-3	9,959	-0.03%
2020/09/25	10	33.15	1	32.80	33.25	9	10,610	0.08%
2020/09/24	6	33.72	1	33.95	33.35	5	11,107	0.05%
2020/09/23	1	34.50	1	34.65	34.55	0	11,120	0.00%
2020/09/22	0	0.00	3	34.23	34.55	-3	11,169	-0.03%
2020/09/21	6	35.31	0	0.00	34.90	6	11,158	0.05%
2020/09/18	7	35.81	3	35.83	35.75	4	11,133	0.04%
2020/09/17	0	0.00	9	36.00	36.10	-9	11,111	-0.08%
2020/09/16	0	0.00	3	35.80	35.45	-3	10,976	-0.03%
2020/09/14	3	35.03	5	35.19	35.10	-2	11,011	-0.02%
2020/09/11	1	35.05	0	0.00	35.05	1	11,033	0.01%
2020/09/10	0	0.00	10	35.79	35.45	-10	11,042	-0.09%
2020/09/09	3	35.10	11	34.62	35.90	-8	11,088	-0.07%
2020/09/08	3	35.07	2	35.25	35.25	1	11,062	0.01%
2020/09/07	9	36.38	3	36.35	35.50	6	11,222	0.05%
2020/09/04	4	35.71	3	34.90	36.00	1	10,950	0.01%
2020/09/03	16	35.71	6	35.48	35.35	10	10,853	0.09%
2020/09/02	3	35.30	14	35.32	35.60	-11	10,878	-0.10%
2020/09/01	13	34.84	13	34.85	34.85	0	11,131	0.00%
2020/08/31	17	34.73	16	34.42	34.80	1	10,967	0.01%
2020/08/28	5	34.21	2	34.10	34.40	3	10,840	0.03%
2020/08/27	4	34.49	5	34.62	35.15	-1	10,857	-0.01%
2020/08/26	2.1	33.95	6	33.83	33.90	-3.9	10,986	-0.04%
2020/08/25	1	33.65	2	33.70	33.60	-1	11,005	-0.01%
2020/08/24	1	33.45	0	0.00	33.45	1	11,001	0.01%
2020/08/21	4	33.46	2	33.30	33.65	2	11,014	0.02%
2020/08/20	11	33.39	7	34.96	33.00	4	11,012	0.04%
2020/08/19	12	35.88	12	36.08	35.65	0	10,851	0.00%
2020/08/18	24	37.04	5	37.00	36.45	19	10,844	0.18%
2020/08/17	12	36.75	7	36.73	36.85	5	10,705	0.05%
2020/08/14	1	35.20	2	35.45	35.40	-1	10,541	-0.01%
2020/08/13	2	35.65	1	35.55	35.20	1	10,583	0.01%
2020/08/12	0	0.00	1	35.60	35.55	-1	10,578	-0.01%
2020/08/11	2	35.73	18	35.59	35.40	-16	10,619	-0.15%
2020/08/10	0	0.00	2	35.20	35.20	-2	10,633	-0.02%
2020/08/07	25	36.05	1	37.10	35.75	24	10,730	0.22%
2020/08/06	10	37.31	9	37.19	37.45	1	10,749	0.01%
2020/08/05	2	37.00	3	37.28	36.90	-1	10,688	-0.01%
2020/08/04	2	37.13	28	37.15	37.10	-26	10,597	-0.25%
2020/08/03	26	36.93	27	36.93	36.85	-1	10,564	-0.01%
2020/07/31	50	37.33	124	37.09	37.15	-74	10,441	-0.71%	大賣/
2020/07/30	51	35.98	35	36.13	36.35	16	9,654	0.17%
2020/07/29	26	35.59	20	35.50	35.50	6	9,631	0.06%
2020/07/28	83	35.89	20	36.14	35.65	63	9,736	0.65%
2020/07/27	13	34.72	16	35.11	35.25	-3	9,497	-0.03%
2020/07/24	12	34.69	5	34.67	34.25	7	9,370	0.07%
2020/07/23	6	34.98	3	35.27	34.85	3	9,367	0.03%
2020/07/22	4	35.18	0	0.00	35.05	4	9,487	0.04%
2020/07/21	7	35.04	3	35.10	34.85	4	9,454	0.04%
2020/07/20	0	0.00	1	34.55	34.50	-1	9,423	-0.01%
2020/07/17	5	34.77	35	35.26	34.85	-30	9,443	-0.32%
2020/07/16	34	35.25	7	35.21	35.60	27	9,483	0.28%
2020/07/15	6	34.03	0	0.00	34.20	6	9,227	0.07%
2020/07/14	2	33.58	4	33.86	33.50	-2	9,231	-0.02%
2020/07/13	2	34.30	0	0.00	34.30	2	9,247	0.02%
2020/07/10	2	35.60	6	35.83	35.55	-4	9,270	-0.04%
2020/07/09	6	36.98	73	36.89	36.70	-67	9,162	-0.73%
2020/07/08	4	37.39	12	37.15	37.20	-8	9,011	-0.09%
2020/07/07	65	37.01	73	37.01	37.00	-8	8,909	-0.09%
2020/07/06	97	38.92	28	38.59	38.55	69	8,697	0.79%
2020/07/03	24	35.91	99	35.27	36.45	-75	8,188	-0.92%
2020/07/02	70	33.97	91	34.22	34.20	-21	7,697	-0.27%
2020/07/01	140.9	33.87	140	33.93	33.80	0.9	7,699	0.01%	大買/大賣/
2020/06/30	89	33.43	91	33.46	33.40	-2	7,723	-0.03%
2020/06/29	31	33.36	33	33.04	33.00	-2	7,759	-0.03%
2020/06/24	32	33.59	31	33.30	33.30	1	7,783	0.01%
2020/06/23	60	33.73	1	33.85	33.55	59	7,879	0.75%
2020/06/22	101	33.82	50	33.50	33.50	51	7,964	0.64%	大買/
2020/06/19	5	34.01	3	33.80	33.60	2	8,082	0.02%
2020/06/18	1	33.40	5	33.45	33.50	-4	8,038	-0.05%
2020/06/17	2	33.58	2	33.65	33.75	0	8,047	0.00%
2020/06/16	0	0.00	2	33.93	33.95	-2	8,149	-0.02%
2020/06/15	3	33.42	8	33.48	33.30	-5	8,200	-0.06%
2020/06/12	3	33.20	9	33.78	34.15	-6	8,265	-0.07%
2020/06/11	2	32.85	16	33.44	32.75	-14	8,149	-0.17%
2020/06/10	2	33.60	6	33.66	33.70	-4	8,183	-0.05%
2020/06/09	12	34.43	3	34.07	33.90	9	8,370	0.11%
2020/06/08	7	35.22	11	34.99	34.85	-4	8,405	-0.05%
2020/06/05	5	34.00	0	0.00	33.90	5	8,023	0.06%
2020/06/04	0	0.00	2	33.65	33.60	-2	8,147	-0.02%
2020/06/03	3	34.10	0	0.00	34.15	3	8,189	0.04%
2020/06/02	6	34.58	6	34.51	34.55	0	8,115	0.00%
2020/06/01	0	0.00	1	32.90	33.60	-1	7,927	-0.01%
2020/05/29	0	0.00	24	33.10	32.75	-24	7,968	-0.30%
2020/05/28	0	0.00	4	33.43	33.10	-4	8,140	-0.05%
2020/05/27	5	33.40	0	0.00	33.20	5	8,364	0.06%
2020/05/26	1	33.70	22	33.82	33.50	-21	8,744	-0.24%
2020/05/25	1	33.20	4	33.45	33.70	-3	8,973	-0.03%
2020/05/22	21	33.13	3	33.17	32.60	18	8,967	0.20%
2020/05/21	0	0.00	7	33.71	33.65	-7	8,967	-0.08%
2020/05/20	1	33.50	3	33.55	33.55	-2	9,054	-0.02%
2020/05/18	4	32.49	2	32.70	32.40	2	9,309	0.02%
2020/05/15	0	0.00	12	34.28	33.45	-12	9,366	-0.13%
2020/05/14	0	0.00	8	34.27	33.70	-8	9,582	-0.08%
2020/05/13	18	34.24	15	33.86	34.40	3	9,598	0.03%
2020/05/12	33	33.96	4	33.66	33.40	29	9,448	0.31%
2020/05/11	0	0.00	2	32.95	33.05	-2	9,464	-0.02%
2020/05/08	2	33.10	9	33.34	32.70	-7	9,395	-0.07%
2020/05/07	3	32.77	3	32.90	32.70	0	9,277	0.00%
2020/05/06	7	32.57	0	0.00	32.35	7	9,233	0.08%
2020/05/05	5	32.60	24	32.89	32.55	-19	9,207	-0.21%
2020/05/04	12	32.69	14	32.59	32.85	-2	9,141	-0.02%
2020/04/30	3	32.47	10	31.99	32.70	-7	8,989	-0.08%
2020/04/29	2	31.00	0	0.00	30.90	2	8,825	0.02%
2020/04/28	0	0.00	4	30.88	30.95	-4	8,819	-0.05%
2020/04/27	1	30.60	0	0.00	30.70	1	8,850	0.01%
2020/04/24	0	0.00	1	29.45	29.40	-1	8,714	-0.01%
2020/04/23	10	29.33	0	0.00	29.30	10	8,710	0.11%
2020/04/22	0	0.00	13	28.91	29.05	-13	8,702	-0.15%
2020/04/21	5	29.72	31	28.92	28.75	-26	8,808	-0.30%
2020/04/17	3	28.97	11	28.87	28.80	-8	8,765	-0.09%
2020/04/16	2	29.15	1	29.00	29.10	1	8,703	0.01%
2020/04/15	0	0.00	2	29.00	29.05	-2	8,664	-0.02%
2020/04/14	4	28.63	101	28.64	28.65	-97	8,655	-1.12%	大賣/
2020/04/13	71	28.44	0	0.00	28.00	71	8,677	0.82%
2020/04/10	34	28.34	17	28.13	28.30	17	8,761	0.19%
2020/04/09	1	28.55	5	28.70	28.45	-4	9,015	-0.04%
2020/04/08	74	27.74	72	28.63	28.90	2	9,001	0.02%
2020/04/07	3	27.28	1	27.35	27.30	2	8,905	0.02%
2020/04/06	4	26.28	7	26.51	26.60	-3	9,145	-0.03%
2020/04/01	20	26.19	5	26.04	26.15	15	9,526	0.16%
2020/03/31	2	25.90	4	25.80	25.95	-2	9,491	-0.02%
2020/03/30	7	25.18	11	25.29	25.70	-4	9,638	-0.04%
2020/03/27	47	26.08	44	25.60	25.60	3	9,646	0.03%
2020/03/26	2	25.65	4	25.80	26.05	-2	9,570	-0.02%
2020/03/25	5	25.67	32	25.61	26.00	-27	9,519	-0.28%
2020/03/23	23	22.97	23	23.19	22.60	0	9,873	0.00%
2020/03/20	10	24.42	6	24.23	24.30	4	10,014	0.04%
2020/03/19	52	23.58	13	23.05	22.55	39	10,038	0.39%
2020/03/18	30	25.83	32	25.15	25.05	-2	10,011	-0.02%
2020/03/17	28	25.50	22	25.54	25.05	6	10,270	0.06%
2020/03/16	3	27.13	1	28.40	26.45	2	10,196	0.02%
2020/03/13	15	27.42	7	27.29	27.90	8	10,206	0.08%
2020/03/12	18	31.19	10	30.60	30.20	8	10,016	0.08%
2020/03/11	10	33.02	0	0.00	32.40	10	10,010	0.10%
2020/03/10	4	32.74	4	32.75	33.05	0	10,412	0.00%
2020/03/09	7	33.59	15	33.50	33.00	-8	10,701	-0.07%
2020/03/06	2	34.80	0	0.00	34.75	2	10,583	0.02%
2020/03/05	5	35.50	10	35.34	35.20	-5	10,574	-0.05%
2020/03/04	7	34.96	1	34.85	34.85	6	10,516	0.06%
2020/03/03	14	35.75	10	35.37	35.15	4	10,472	0.04%
2020/03/02	15	35.17	3	35.15	35.50	12	10,424	0.12%
2020/02/27	25	35.93	20	34.63	34.15	5	10,167	0.05%
2020/02/26	4	35.56	14	35.86	36.00	-10	9,735	-0.10%
2020/02/25	0	0.00	8	34.88	35.15	-8	9,448	-0.08%
2020/02/24	4	35.03	4	34.88	35.00	0	9,393	0.00%
2020/02/21	2	35.35	1	35.05	35.40	1	9,348	0.01%
2020/02/20	1	35.05	15	35.20	35.00	-14	9,230	-0.15%
2020/02/19	9	35.38	19	35.36	35.30	-10	9,113	-0.11%
2020/02/18	6	34.69	8	35.07	34.65	-2	8,882	-0.02%
2020/02/17	11	34.59	9	34.64	34.65	2	8,773	0.02%
2020/02/14	2	34.15	1	34.00	34.00	1	8,475	0.01%
2020/02/13	2	33.65	2	33.75	33.50	0	8,308	0.00%
2020/02/12	4	33.68	9	33.48	33.60	-5	8,348	-0.06%
2020/02/11	0	0.00	3	32.15	32.20	-3	8,274	-0.04%
2020/02/10	1	31.05	0	0.00	31.60	1	8,344	0.01%
2020/02/07	1	31.90	2	32.15	31.85	-1	8,493	-0.01%
2020/02/06	1	32.40	2	32.38	32.40	-1	8,669	-0.01%
2020/02/05	8	31.94	2	32.40	31.80	6	8,800	0.07%
2020/02/04	2	31.98	1	31.65	32.10	1	8,800	0.01%
2020/02/03	8	30.89	4	29.81	31.20	4	8,871	0.05%
2020/01/31	16	32.42	14	32.69	32.50	2	8,827	0.02%
2020/01/30	19	32.51	3	32.55	32.25	16	9,107	0.18%
2020/01/20	0	0.00	4	35.76	35.80	-4	9,084	-0.04%
2020/01/17	2	35.45	0	0.00	35.45	2	9,265	0.02%
2020/01/16	2	35.63	6	35.49	35.45	-4	9,526	-0.04%
2020/01/15	5.2	35.71	5	35.88	35.55	0.2	9,835	0.00%
2020/01/14	2	35.18	5.1	35.51	35.40	-3.1	9,947	-0.03%
2020/01/13	4.2	34.97	2	34.85	35.15	2.2	10,704	0.02%
2020/01/10	2	34.13	3	34.10	34.15	-1	11,060	-0.01%
2020/01/09	9	34.32	9	34.40	34.30	0	11,048	0.00%
2020/01/08	16	34.14	4	34.24	34.00	12	11,063	0.11%
2020/01/07	3	35.05	0	0.00	34.80	3	11,090	0.03%
2020/01/06	7	35.49	6	35.53	35.20	1	11,228	0.01%
2020/01/03	5	36.74	6	37.42	36.25	-1	11,149	-0.01%
2020/01/02	16.1	37.06	15	36.98	36.90	1.1	10,906	0.01%
2019/12/31	3	36.60	6	36.57	36.35	-3	10,825	-0.03%
2019/12/30	15	37.39	8	37.23	37.10	7	10,750	0.07%
2019/12/27	15.1	36.78	18	36.94	37.30	-2.9	10,473	-0.03%
2019/12/26	0	0.00	2	35.80	35.80	-2	10,121	-0.02%
2019/12/25	4	36.25	3	36.40	36.10	1	10,177	0.01%
2019/12/24	1	35.80	4	35.78	35.80	-3	10,039	-0.03%
2019/12/23	16	36.01	2	36.10	36.10	14	10,132	0.14%
2019/12/20	2	36.13	2	35.95	35.90	0	10,247	0.00%
2019/12/19	5	35.84	1	35.70	35.90	4	10,473	0.04%
2019/12/18	20	37.26	18	36.83	36.30	2	10,454	0.02%
2019/12/17	5	36.55	1	36.00	36.60	4	10,055	0.04%
2019/12/16	0	0.00	17	36.11	36.05	-17	10,068	-0.17%
2019/12/13	0	0.00	2	35.48	35.60	-2	9,918	-0.02%
2019/12/12	2	35.80	18	35.89	35.50	-16	9,803	-0.16%
2019/12/11	4.1	35.57	0	0.00	35.50	4.1	9,404	0.04%
2019/12/10	6	35.85	20	35.56	35.75	-14	9,363	-0.15%
2019/12/09	2	35.70	0	0.00	35.30	2	9,240	0.02%
2019/12/06	1	35.10	0.1	35.75	35.55	0.9	9,233	0.01%
2019/12/05	15	35.65	9	35.58	35.25	6	9,090	0.07%
2019/12/04	8	34.52	9	34.86	34.85	-1	8,701	-0.01%
2019/12/03	6	33.13	0	0.00	33.10	6	8,310	0.07%
2019/12/02	3	33.03	1	33.35	33.05	2	8,328	0.02%
2019/11/29	2	33.45	3	33.50	33.45	-1	8,386	-0.01%
2019/11/27	1	34.05	1	33.80	34.10	0	8,529	0.00%
2019/11/26	1.1	33.19	5	33.25	33.35	-3.9	8,500	-0.05%
2019/11/25	2	33.05	0	0.00	33.05	2	8,682	0.02%
2019/11/22	6	33.17	0	0.00	33.05	6	8,719	0.07%
2019/11/21	0	0.00	5	32.95	33.25	-5	8,766	-0.06%
2019/11/20	10	33.30	0	0.00	33.15	10	8,779	0.11%
2019/11/19	1	33.30	2	33.40	33.60	-1	8,826	-0.01%
2019/11/14	6	32.92	0	0.00	33.00	6	9,074	0.07%
2019/11/13	1	33.70	2	33.40	33.25	-1	9,090	-0.01%
2019/11/11	6	33.21	0	0.00	33.00	6	9,114	0.07%
2019/11/08	5	34.63	6.1	34.55	34.30	-1.1	9,043	-0.01%
2019/11/07	3	35.17	3	35.08	35.05	0	9,033	0.00%
2019/11/06	1	36.30	2	36.30	35.75	-1	9,078	-0.01%
2019/11/05	6	36.24	9	36.27	36.00	-3	8,993	-0.03%
2019/11/04	6	36.17	2	36.05	35.80	4	8,863	0.05%
2019/10/31	2	35.25	0	0.00	35.05	2	8,780	0.02%
2019/10/30	2	35.80	6	35.76	35.80	-4	8,690	-0.05%
2019/10/29	16	36.10	13	36.22	36.05	3	8,683	0.03%
2019/10/28	1	35.80	6	35.70	35.60	-5	8,555	-0.06%
2019/10/25	6	36.06	11	36.30	35.50	-5	8,580	-0.06%
2019/10/24	17	36.39	25	36.57	36.70	-8	8,427	-0.09%
2019/10/23	23	36.46	14	36.54	36.35	9	8,296	0.11%
2019/10/22	4	36.05	3	36.26	36.15	1	8,261	0.01%
2019/10/21	15	36.30	34	36.27	36.30	-19	8,106	-0.23%
2019/10/18	2	34.30	20	34.30	34.80	-18	7,458	-0.24%
2019/10/16	1	33.40	7	33.10	33.20	-6	7,345	-0.08%
2019/10/15	20	33.88	3	34.25	33.40	17	7,326	0.23%
2019/10/14	2	33.80	5	34.03	33.75	-3	7,233	-0.04%
2019/10/09	7	32.77	1	32.75	32.70	6	7,081	0.08%
2019/10/08	9	32.84	1	32.75	32.90	8	7,118	0.11%
2019/10/07	2	33.75	3	33.60	33.45	-1	7,175	-0.01%
2019/10/04	0	0.00	0.5	33.85	33.85	-0.5	7,280	-0.01%
2019/10/03	10	34.00	0	0.00	34.10	10	7,323	0.14%
2019/10/01	0	0.00	6	34.33	34.60	-6	7,428	-0.08%
2019/09/27	0	0.00	34	33.88	33.65	-34	7,471	-0.46%
2019/09/26	2	34.30	2	34.55	34.10	0	7,535	0.00%
2019/09/25	14	34.13	2	34.45	34.50	12	7,686	0.16%
2019/09/24	2	34.23	24	34.58	34.15	-22	7,755	-0.28%
2019/09/23	2	33.75	14	33.56	33.75	-12	7,525	-0.16%
2019/09/20	2	33.43	7	33.60	33.45	-5	7,554	-0.07%
2019/09/19	11	33.35	9	33.26	33.50	2	7,653	0.03%
2019/09/18	1	32.60	1	32.65	32.55	0	7,571	0.00%
2019/09/16	0	0.00	1	32.30	32.20	-1	7,696	-0.01%
2019/09/12	0	0.00	1	32.35	32.20	-1	7,842	-0.01%
2019/09/11	0.1	31.95	0	0.00	31.90	0.1	7,914	0.00%
2019/09/10	5	31.88	0	0.00	31.90	5	8,037	0.06%
2019/09/09	4	32.58	5	32.55	32.35	-1	8,377	-0.01%
2019/09/06	0	0.00	17	33.13	32.90	-17	8,430	-0.20%
2019/09/05	13	32.80	11	32.92	32.90	2	8,426	0.02%
2019/09/04	1	32.65	3	32.60	32.85	-2	8,683	-0.02%
2019/09/03	13	33.01	3	33.05	32.50	10	8,754	0.11%
2019/09/02	7	32.56	7	32.52	32.70	0	8,710	0.00%
2019/08/30	15	32.66	1	32.70	32.10	14	8,713	0.16%
2019/08/29	18	32.28	2	32.18	32.30	16	8,640	0.19%
2019/08/28	9	32.44	1	32.30	32.55	8	8,568	0.09%
2019/08/27	5	31.64	1	31.60	31.40	4	8,406	0.05%
2019/08/26	3	31.73	5	31.60	31.50	-2	8,466	-0.02%
2019/08/23	1	32.40	2	32.40	32.40	-1	8,468	-0.01%
2019/08/22	32	32.61	4	32.79	32.40	28	8,490	0.33%
2019/08/21	2	32.75	2	32.70	32.70	0	8,500	0.00%
2019/08/20	4	33.16	1	33.20	32.90	3	8,487	0.04%
2019/08/19	10	33.75	16	33.42	33.40	-6	8,459	-0.07%
2019/08/15	2	31.53	1	31.80	31.85	1	8,490	0.01%
2019/08/14	2	33.10	24	32.88	32.50	-22	8,552	-0.26%
2019/08/13	81	32.55	0	0.00	32.50	81	8,640	0.94%
2019/08/12	11	32.41	6	32.45	32.45	5	8,721	0.06%
2019/08/08	5	33.03	112	32.95	32.85	-107	8,736	-1.22%	大賣/鉅額交易
2019/08/06	11	32.97	8	33.85	34.15	3	8,983	0.03%
2019/08/05	6	33.89	1	34.55	33.85	5	9,305	0.05%
2019/08/02	6	34.65	0	0.00	34.55	6	9,570	0.06%
2019/08/01	30	36.00	3	35.75	35.75	27	9,723	0.28%
2019/07/31	1	35.90	0.1	36.45	36.20	0.9	9,932	0.01%
2019/07/30	13	36.05	12	36.43	35.60	1	9,958	0.01%
2019/07/29	4	37.29	4	37.15	37.05	0	9,899	0.00%
2019/07/26	2	36.95	4	36.90	37.00	-2	9,916	-0.02%
2019/07/25	9	36.91	0	0.00	36.90	9	9,947	0.09%
2019/07/24	11	37.03	3	36.98	36.80	8	10,024	0.08%
2019/07/23	10	36.15	5	36.57	36.10	5	10,242	0.05%
2019/07/22	1	36.55	2	36.53	36.50	-1	10,750	-0.01%
2019/07/19	2	34.95	4	35.49	36.05	-2	11,077	-0.02%
2019/07/18	2	35.18	0	0.00	34.50	2	11,053	0.02%
2019/07/17	2	35.68	0	0.00	35.65	2	11,077	0.02%
2019/07/15	0	0.00	4	35.90	35.70	-4	11,875	-0.03%
2019/07/12	25	35.55	1	35.85	35.40	24	12,082	0.20%
2019/07/11	15	35.67	4	35.83	35.60	11	12,129	0.09%
2019/07/10	2	37.50	1	37.45	37.60	1	12,100	0.01%
2019/07/09	15	37.56	20	37.70	37.40	-5	12,054	-0.04%
2019/07/08	3	38.12	23.8	38.20	38.05	-20.8	12,117	-0.17%
2019/07/05	1	37.80	7	37.45	37.80	-6	12,158	-0.05%
2019/07/04	3	37.60	6	37.56	37.55	-3	12,166	-0.02%
2019/07/03	8	36.96	2	36.85	36.90	6	12,483	0.05%
2019/07/02	7	37.07	19	37.14	37.10	-12	12,517	-0.10%
2019/07/01	20	36.05	17	36.16	36.45	3	12,550	0.02%
2019/06/28	4	35.15	1	35.30	35.35	3	12,808	0.02%
2019/06/27	1	35.00	1	35.15	35.15	0	13,119	0.00%
2019/06/26	12	34.40	1	34.35	34.70	11	13,074	0.08%
2019/06/25	8	35.81	6	35.33	35.30	2	13,030	0.02%
2019/06/24	10	35.25	4	35.60	36.00	6	12,960	0.05%
2019/06/21	5	35.47	13	35.32	35.05	-8	12,923	-0.06%
2019/06/20	4	35.84	15	35.93	35.70	-11	12,880	-0.09%
2019/06/19	17	35.33	5	35.62	35.55	12	12,826	0.09%
2019/06/18	6	35.08	1	35.20	35.05	5	12,825	0.04%
2019/06/17	25	35.75	4	36.06	35.50	21	12,844	0.16%
2019/06/14	1	34.75	2	34.55	34.40	-1	12,517	-0.01%
2019/06/13	1	34.25	5	34.20	34.25	-4	12,543	-0.03%
2019/06/12	7	35.01	8	35.06	34.60	-1	12,564	-0.01%
2019/06/11	1	33.80	2	33.78	34.05	-1	12,406	-0.01%
2019/06/10	5	33.25	0	0.00	33.25	5	12,391	0.04%
2019/06/06	3	32.80	1	32.95	32.80	2	12,525	0.02%
2019/06/05	6	33.88	1	34.20	33.10	5	12,542	0.04%
2019/06/04	0.1	33.50	1	33.20	33.50	-0.9	12,606	-0.01%
2019/05/31	9	33.57	1	33.30	33.50	8	13,007	0.06%
2019/05/30	1	32.80	0	0.00	33.15	1	13,059	0.01%
2019/05/29	3	32.35	0	0.00	32.30	3	13,289	0.02%
2019/05/28	1	32.70	2	32.85	32.95	-1	13,695	-0.01%
2019/05/27	1	33.00	0	0.00	32.90	1	14,182	0.01%
2019/05/24	4	33.40	4	33.66	33.05	0	14,485	0.00%
2019/05/23	3	33.00	3	33.30	33.30	0	14,617	0.00%
2019/05/22	0	0.00	3	34.58	33.90	-3	14,824	-0.02%
2019/05/21	2	33.63	0	0.00	33.90	2	15,197	0.01%
2019/05/20	2	32.80	0	0.00	33.05	2	15,278	0.01%
2019/05/17	3	34.15	1	34.15	33.80	2	15,570	0.01%
2019/05/16	4	34.65	6	34.56	33.80	-2	15,910	-0.01%
2019/05/15	6	35.06	0	0.00	34.90	6	16,886	0.04%
2019/05/14	1	34.55	0	0.00	35.25	1	17,494	0.01%
2019/05/13	22	34.49	9	33.94	33.80	13	17,719	0.07%
2019/05/10	4	37.09	3	36.60	36.60	1	17,580	0.01%
2019/05/09	6	38.07	5	37.90	37.25	1	17,423	0.01%
2019/05/08	5	38.87	7	38.66	38.90	-2	17,313	-0.01%
2019/05/07	2.1	38.55	1	38.30	38.40	1.1	17,407	0.01%
2019/05/06	0	0.00	8	38.44	38.15	-8	17,976	-0.04%
2019/05/03	1	39.50	3	39.17	39.35	-2	17,943	-0.01%
2019/04/30	3	38.67	0	0.00	39.05	3	18,100	0.02%
2019/04/29	23	39.90	17	39.32	38.55	6	17,988	0.03%
2019/04/26	13	40.76	29	40.66	41.15	-16	17,730	-0.09%
2019/04/25	7	40.17	23	40.21	40.55	-16	17,250	-0.09%
2019/04/24	0	0.00	6	39.40	39.40	-6	16,889	-0.04%
2019/04/23	4	39.03	11	39.11	39.00	-7	16,911	-0.04%
2019/04/22	42	40.17	20	40.49	39.25	22	17,008	0.13%
2019/04/19	7	38.82	3	38.32	39.00	4	16,563	0.02%
2019/04/18	8	38.69	3	39.08	37.85	5	16,598	0.03%
2019/04/17	3	38.50	3	38.28	38.25	0	16,622	0.00%
2019/04/16	5	37.95	2	37.95	38.05	3	16,677	0.02%
2019/04/15	1	37.60	2	37.53	37.30	-1	16,926	-0.01%
2019/04/12	6	37.47	4.1	37.82	37.25	1.9	17,317	0.01%
2019/04/11	16	38.36	33.1	38.64	38.10	-17.1	17,415	-0.10%
2019/04/10	1	39.25	26	39.24	39.35	-25	17,356	-0.14%
2019/04/09	14	40.05	12	40.16	39.60	2	17,404	0.01%
2019/04/08	1.1	39.35	1	39.90	39.30	0.1	17,317	0.00%
2019/04/03	3	39.43	9	39.52	39.20	-6	17,378	-0.03%
2019/04/02	4	39.06	11	38.98	39.45	-7	17,400	-0.04%
2019/04/01	3	37.60	8	37.93	37.90	-5	17,263	-0.03%
2019/03/29	1	36.55	0	0.00	36.90	1	17,149	0.01%
2019/03/28	41	37.05	8	36.71	36.55	33	17,823	0.19%
2019/03/27	0	0.00	1	37.20	36.80	-1	18,695	-0.01%
2019/03/26	3	37.02	0	0.00	36.90	3	19,704	0.02%
2019/03/25	7	36.47	4	36.66	36.70	3	20,382	0.01%
2019/03/22	9	37.27	1	37.30	37.10	8	20,597	0.04%
2019/03/21	7	37.05	5	37.11	36.75	2	20,876	0.01%
2019/03/20	6	36.95	2	37.00	37.10	4	21,208	0.02%
2019/03/19	15	36.55	5	36.56	36.45	10	21,697	0.05%
2019/03/18	4	36.20	0	0.00	36.25	4	22,043	0.02%
2019/03/15	7	36.98	7	36.87	36.70	0	22,301	0.00%
2019/03/14	5	36.54	2	36.90	36.45	3	22,583	0.01%
2019/03/13	0	0.00	3	37.20	37.10	-3	23,091	-0.01%
2019/03/12	4	37.50	2	37.60	37.35	2	23,411	0.01%
2019/03/11	11	37.46	0	0.00	37.30	11	23,766	0.05%
2019/03/08	2	36.43	6	36.51	37.25	-4	24,548	-0.02%
2019/03/07	10	37.76	0	0.00	37.05	10	25,184	0.04%
2019/03/06	2	39.13	10	39.19	38.65	-8	26,262	-0.03%
2019/03/04	5.1	39.22	8	39.19	38.95	-2.9	28,054	-0.01%
2019/02/27	11	39.40	19	39.27	39.50	-8	28,110	-0.03%
2019/02/26	10	39.20	16	39.21	38.60	-6	28,202	-0.02%
2019/02/25	13	37.97	3	37.88	37.80	10	28,383	0.04%
2019/02/22	2	39.03	5	39.40	38.75	-3	29,437	-0.01%
2019/02/21	4	38.93	7	38.87	39.40	-3	29,463	-0.01%
2019/02/20	15	40.52	11	40.47	39.50	4	29,489	0.01%
2019/02/19	2	39.23	8	39.17	39.50	-6	29,660	-0.02%
2019/02/18	6	39.64	5	39.74	39.20	1	30,192	0.00%
2019/02/15	13	39.03	2	39.10	38.80	11	30,612	0.04%
2019/02/14	14	39.90	22	39.96	39.80	-8	30,775	-0.03%
2019/02/13	6	37.06	60	38.06	38.75	-54	30,306	-0.18%
2019/02/12	13	35.24	6	35.14	35.25	7	30,182	0.02%
2019/02/11	2	34.25	3	34.40	34.35	-1	31,029	0.00%
2019/01/30	4	33.73	4	33.60	33.40	0	31,892	0.00%
2019/01/29	1	33.45	0	0.00	33.40	1	32,202	0.00%
2019/01/28	6	34.83	5	34.80	34.25	1	32,566	0.00%
2019/01/25	41	33.99	35	33.94	34.30	6	33,389	0.02%
2019/01/24	5	32.65	8	32.59	32.65	-3	34,287	-0.01%
2019/01/23	0	0.00	1	32.20	32.25	-1	34,578	0.00%
2019/01/22	1	32.85	1	32.60	32.60	0	34,995	0.00%
2019/01/21	0	0.00	1	32.45	32.20	-1	35,430	0.00%
2019/01/18	5	31.62	2	31.75	32.20	3	35,828	0.01%
2019/01/17	5	32.05	5	32.91	32.00	0	36,054	0.00%
2019/01/16	0	0.00	2	32.38	32.60	-2	36,365	-0.01%
2019/01/15	1	32.05	1	32.15	32.05	0	36,476	0.00%
2019/01/14	2	31.23	0	0.00	31.85	2	36,612	0.01%
2019/01/11	1	33.05	1	33.75	32.95	0	36,713	0.00%
2019/01/10	3	33.90	4	33.86	33.40	-1	36,865	0.00%
2019/01/09	11	33.65	13	33.59	33.40	-2	37,074	-0.01%
2019/01/08	6	33.29	2	33.23	33.35	4	37,626	0.01%
2019/01/07	23	33.15	24	33.45	33.55	-1	37,762	0.00%
2019/01/04	13.1	30.48	2	31.05	31.50	11.1	38,001	0.03%
2019/01/03	7	32.51	1	33.00	32.00	6	37,814	0.02%
2019/01/02	4	33.74	1	33.70	33.50	3	38,184	0.01%
2018/12/28	0	0.00	3	33.70	33.50	-3	38,634	-0.01%
2018/12/27	5	33.92	4	33.90	33.50	1	39,107	0.00%
2018/12/26	10	33.51	1	34.00	32.50	9	39,032	0.02%
2018/12/25	6	33.23	4	32.98	33.40	2	39,341	0.01%
2018/12/24	5	33.78	1	33.80	34.40	4	39,312	0.01%
2018/12/22	1	34.50	12	34.25	34.65	-11	39,298	-0.03%
2018/12/21	22	34.86	6	34.55	35.45	16	39,507	0.04%
2018/12/20	29	33.63	33	33.64	33.60	-4	39,119	-0.01%
2018/12/19	31	36.56	29	35.40	35.20	2	38,481	0.01%
2018/12/18	23	38.63	3	39.87	37.60	20	38,498	0.05%
2018/12/17	2	40.78	11	40.69	40.50	-9	38,648	-0.02%
2018/12/14	5	40.91	8	41.43	40.70	-3	38,836	-0.01%
2018/12/13	16	42.33	8	42.13	42.30	8	38,818	0.02%
2018/12/12	26	41.99	20	41.96	41.85	6	38,745	0.02%
2018/12/11	3	41.23	3	41.48	40.55	0	38,901	0.00%
2018/12/10	7	40.91	14	40.51	41.45	-7	39,090	-0.02%
2018/12/07	7	41.19	4	41.31	40.90	3	39,058	0.01%
2018/12/06	28	39.89	10	39.66	40.15	18	39,164	0.05%
2018/12/05	7	41.88	14	41.81	41.90	-7	39,076	-0.02%
2018/12/04	13	43.47	17	43.86	43.20	-4	39,419	-0.01%
2018/12/03	38	44.71	23	45.05	44.20	15	39,430	0.04%
2018/11/30	19	42.49	77	43.06	43.20	-58	38,819	-0.15%
2018/11/29	33	41.72	54	41.76	42.50	-21	38,225	-0.05%
2018/11/28	30	40.21	29	40.24	39.85	1	37,146	0.00%
2018/11/27	89	39.64	80	39.35	39.40	9	36,504	0.02%
2018/11/26	16	38.16	58	38.03	38.20	-42	35,653	-0.12%
2018/11/23	20	38.29	12	38.80	37.35	8	35,760	0.02%
2018/11/22	12	38.65	25	39.14	38.15	-13	35,578	-0.04%
2018/11/21	55	39.77	61	39.62	39.50	-6	35,256	-0.02%
2018/11/20	6	37.59	8	37.59	37.45	-2	34,251	-0.01%
2018/11/19	9	37.26	11	37.31	37.70	-2	34,401	-0.01%
2018/11/16	23	37.74	29	38.22	36.75	-6	34,265	-0.02%
2018/11/15	11	36.97	19	36.91	37.70	-8	33,749	-0.02%
2018/11/14	11	37.84	23	37.59	37.00	-12	33,259	-0.04%
2018/11/13	10	37.58	9	37.37	38.35	1	32,871	0.00%
2018/11/12	11	37.28	3	37.25	37.80	8	32,467	0.02%
2018/11/09	13	36.52	11	36.25	37.00	2	32,209	0.01%
2018/11/08	38	37.18	12	37.56	36.25	26	31,899	0.08%
2018/11/07	3	34.48	11	34.50	35.80	-8	31,002	-0.03%
2018/11/06	67.1	32.89	61	32.01	32.55	6.1	30,328	0.02%
2018/11/05	50	33.60	5	33.58	34.05	45	30,079	0.15%
2018/11/02	67	32.98	26	33.22	33.30	41	29,779	0.14%
2018/11/01	27	32.97	20	33.34	32.75	7	29,018	0.02%
2018/10/31	1	31.00	8	31.14	31.40	-7	27,766	-0.03%
2018/10/30	9	28.18	10	28.22	28.55	-1	27,535	0.00%
2018/10/29	19	27.64	18	27.73	28.65	1	27,409	0.00%
2018/10/26	9	26.51	2	27.33	26.05	7	27,322	0.03%
2018/10/25	6	26.96	20	27.06	26.55	-14	27,120	-0.05%
2018/10/24	21	30.63	20	30.56	29.50	1	26,849	0.00%
2018/10/23	14	32.07	4	32.61	31.35	10	26,639	0.04%
2018/10/22	13	32.64	13	32.61	33.10	0	26,588	0.00%
2018/10/19	16	31.95	11	31.57	32.35	5	26,568	0.02%
2018/10/18	13	33.62	7	33.56	33.25	6	26,457	0.02%
2018/10/17	2	33.23	12	34.02	33.10	-10	26,349	-0.04%
2018/10/16	20	33.46	21	33.67	33.25	-1	26,327	0.00%
2018/10/15	13	31.74	17	31.90	32.00	-4	26,269	-0.02%
2018/10/12	36	31.98	28	32.22	31.85	8	26,475	0.03%
2018/10/11	16	32.04	13	32.38	31.80	3	26,210	0.01%
2018/10/09	19	35.58	11	35.47	35.30	8	26,240	0.03%
2018/10/08	31	36.57	4	37.35	35.15	27	26,051	0.10%
2018/10/05	16	37.73	43	37.59	36.80	-27	25,907	-0.10%
2018/10/04	14	40.35	13	40.42	40.00	1	25,635	0.00%
2018/10/03	16	40.60	15	41.17	40.40	1	25,839	0.00%
2018/10/02	14	43.30	13	43.12	42.60	1	26,084	0.00%
2018/10/01	6	43.00	3	43.45	43.20	3	26,286	0.01%
2018/09/28	23	42.92	8	43.18	43.50	15	26,732	0.06%
2018/09/27	11	43.44	18	43.28	42.20	-7	26,709	-0.03%
2018/09/26	11	43.93	9	44.04	43.80	2	27,040	0.01%
2018/09/25	28	44.62	10	45.42	44.15	18	26,956	0.07%
2018/09/21	26	43.13	24	43.09	43.85	2	26,206	0.01%
2018/09/20	16	40.58	20	41.13	40.75	-4	25,600	-0.02%
2018/09/19	13	41.75	7	41.86	40.20	6	25,686	0.02%
2018/09/18	6	41.03	16	41.16	40.95	-10	25,896	-0.04%
2018/09/17	29	41.76	31	42.01	42.40	-2	26,186	-0.01%
2018/09/14	3	40.30	9	40.33	41.45	-6	25,773	-0.02%
2018/09/13	2	38.73	5	39.15	37.70	-3	25,506	-0.01%
2018/09/12	2	38.80	1	38.15	38.65	1	25,568	0.00%
2018/09/11	15	39.72	7	39.07	39.60	8	25,723	0.03%
2018/09/10	16	38.83	1	38.20	37.45	15	25,491	0.06%
2018/09/07	38	43.46	38	44.02	41.50	0	25,119	0.00%
2018/09/06	7	44.26	14	45.03	44.00	-7	25,060	-0.03%
2018/09/05	7	44.48	15	44.60	44.55	-8	25,627	-0.03%
2018/09/04	9	43.98	9	44.26	43.85	0	27,102	0.00%
2018/09/03	38	44.46	11	43.72	43.55	27	27,874	0.10%
2018/08/31	26	46.34	18	46.63	47.25	8	28,015	0.03%
2018/08/30	48	48.61	13	48.73	47.50	35	28,162	0.12%
2018/08/29	13	46.95	6	47.29	47.60	7	28,205	0.02%
2018/08/28	6	47.54	2	47.45	47.10	4	28,746	0.01%
2018/08/27	2	46.05	12	46.33	47.20	-10	28,901	-0.03%
2018/08/24	6	44.14	12	45.00	42.95	-6	29,383	-0.02%
2018/08/23	1	47.00	2	46.73	46.40	-1	30,829	0.00%
2018/08/22	9	47.26	7	46.95	47.10	2	31,632	0.01%
2018/08/21	1	47.50	2	47.85	47.00	-1	33,184	0.00%
2018/08/20	17	47.52	1	46.90	47.00	16	34,269	0.05%
2018/08/17	4	51.63	6	51.28	51.80	-2	34,573	-0.01%
2018/08/16	4	50.65	2	50.20	51.20	2	34,777	0.01%
2018/08/15	25.1	51.11	12	52.40	50.20	13.1	35,119	0.04%
2018/08/14	15	53.71	9	52.74	53.50	6	35,718	0.02%
2018/08/13	32	54.65	34	55.86	53.60	-2	35,970	-0.01%
2018/08/10	8	59.20	38	60.15	58.80	-30	36,641	-0.08%
2018/08/09	12	58.93	8	58.26	59.60	4	38,103	0.01%
2018/08/08	72	60.13	4	59.23	58.60	68	39,838	0.17%
2018/08/07	6	58.55	10	59.77	59.50	-4	40,602	-0.01%
2018/08/06	6	57.97	3	58.17	58.30	3	41,808	0.01%
2018/08/03	8	57.08	49	56.55	57.80	-41	42,958	-0.10%
2018/08/02	12	58.19	3	58.90	56.50	9	43,259	0.02%
2018/08/01	10	61.43	30	61.52	61.80	-20	43,841	-0.05%
2018/07/31	4	62.00	9	62.29	63.00	-5	45,167	-0.01%
2018/07/30	15	62.56	9	62.62	61.80	6	45,338	0.01%
2018/07/27	6	63.50	20	63.40	64.60	-14	45,469	-0.03%
2018/07/26	8	63.74	10	64.00	63.30	-2	45,878	0.00%
2018/07/25	3	63.90	8	63.53	63.00	-5	46,171	-0.01%
2018/07/24	7	62.99	3	63.10	62.90	4	46,194	0.01%
2018/07/23	5	60.38	31.1	60.83	62.80	-26.1	46,073	-0.06%
2018/07/20	50	65.31	7	64.80	62.40	43	46,066	0.09%
2018/07/19	32	64.06	12	63.97	64.00	20	45,727	0.04%
2018/07/18	4	61.05	27	62.44	61.50	-23	46,120	-0.05%
2018/07/17	17	63.58	24.1	63.61	62.60	-7.1	46,538	-0.02%
2018/07/16	9	63.68	9	63.76	64.30	0	47,402	0.00%
2018/07/13	1	62.70	5	63.18	62.30	-4	48,285	-0.01%
2018/07/12	5	62.78	4	62.15	62.10	1	47,998	0.00%
2018/07/11	13	61.47	13	62.03	62.00	0	47,915	0.00%
2018/07/10	13	61.75	31	61.61	62.40	-18	47,730	-0.04%
2018/07/09	9	58.76	7	58.87	57.80	2	47,682	0.00%
2018/07/06	29	55.89	22.5	57.20	58.70	6.5	47,345	0.01%
2018/07/05	16	53.63	16	53.86	53.90	0	46,923	0.00%
2018/07/04	19	54.67	18	53.64	53.00	1	46,768	0.00%
2018/07/03	11	59.85	9	58.78	58.10	2	46,387	0.00%
2018/07/02	13	60.13	9	60.97	59.10	4	46,387	0.01%
2018/06/29	7	61.44	16	61.18	62.30	-9	46,271	-0.02%
2018/06/28	16	61.66	8	62.00	60.80	8	46,268	0.02%
2018/06/27	23	60.89	26	61.02	61.60	-3	45,965	-0.01%
2018/06/26	20	60.03	20	60.40	60.70	0	45,735	0.00%
2018/06/25	14	58.33	9	58.76	57.60	5	45,247	0.01%
2018/06/22	4	60.03	13	60.48	59.70	-9	45,234	-0.02%
2018/06/21	10	61.86	9	62.00	62.50	1	45,060	0.00%
2018/06/20	19	62.18	15	62.01	60.60	4	44,997	0.01%
2018/06/19	4	65.20	5.1	65.08	64.50	-1.1	44,847	0.00%
2018/06/15	9	67.28	11	67.00	66.60	-2	44,751	0.00%
2018/06/14	15	67.04	9	66.29	68.10	6	44,648	0.01%
2018/06/13	32	69.10	37	69.84	67.00	-5	44,859	-0.01%
2018/06/12	69	72.60	28	72.77	70.00	41	44,681	0.09%
2018/06/11	34	67.16	33	68.43	69.70	1	43,257	0.00%
2018/06/08	21	63.09	15.1	62.91	63.40	5.9	42,538	0.01%
2018/06/07	26	65.83	20	66.19	65.00	6	42,363	0.01%
2018/06/06	67	65.36	69	65.48	66.00	-2	42,989	0.00%
2018/06/05	90	65.07	103	63.51	63.70	-13	43,474	-0.03%	大賣/
2018/06/04	34	67.16	32	67.64	67.30	2	42,688	0.00%
2018/06/01	23	69.00	15	69.07	67.10	8	42,378	0.02%
2018/05/31	125	71.39	128	71.02	69.90	-3	41,822	-0.01%	大買/大賣/
2018/05/30	99	66.56	89	66.91	67.80	10	40,393	0.02%
2018/05/29	132	67.76	118	67.89	66.40	14	39,562	0.04%	大買/大賣/
2018/05/28	41	62.94	63	63.90	64.80	-22	37,968	-0.06%
2018/05/25	108	60.46	90	60.13	60.50	18	36,847	0.05%	大買/
2018/05/24	49	59.11	33	59.37	59.30	16	36,381	0.04%
2018/05/23	36	59.13	45.7	59.01	58.90	-9.7	36,141	-0.03%
2018/05/22	46	60.40	66	59.31	58.50	-20	35,613	-0.06%
2018/05/21	57	62.72	55	62.77	62.60	2	34,997	0.01%
2018/05/18	141	62.06	137	61.96	63.20	4	34,507	0.01%	大買/大賣/
2018/05/17	117	62.22	121.1	62.46	61.20	-4.1	33,760	-0.01%	大買/大賣/
2018/05/16	116	61.68	121	61.41	62.00	-5	32,460	-0.02%	大買/大賣/
2018/05/15	29	57.71	28	57.54	57.30	1	31,009	0.00%
2018/05/14	37	56.51	56	56.90	58.10	-19	30,392	-0.06%
2018/05/11	28	54.92	39	55.25	52.90	-11	29,133	-0.04%
2018/05/10	12	52.08	13	52.63	53.50	-1	27,993	0.00%
2018/05/09	17	53.20	19	53.04	52.50	-2	27,547	-0.01%
2018/05/08	126	53.06	108.5	54.04	53.80	17.5	26,881	0.07%	大買/大賣/
2018/05/07	9	48.64	26	49.17	50.00	-17	25,652	-0.07%
2018/05/04	20	47.59	14	48.18	47.25	6	25,600	0.02%
2018/05/03	20	49.29	25	49.85	48.75	-5	25,913	-0.02%
2018/05/02	11	48.09	16	48.82	48.90	-5	25,992	-0.02%
2018/04/30	4	46.93	2	47.10	46.80	2	26,032	0.01%
2018/04/27	1	46.95	7	46.96	46.50	-6	27,327	-0.02%
2018/04/26	9	46.32	28	47.31	45.90	-19	28,276	-0.07%
2018/04/25	18	46.61	69	46.57	47.60	-51	28,445	-0.18%
2018/04/24	90	48.17	69	47.91	46.25	21	29,126	0.07%
2018/04/23	96	50.15	36	49.77	48.80	60	28,557	0.21%
2018/04/20	44	49.51	64	49.50	48.70	-20	28,578	-0.07%
2018/04/19	30	47.41	258.1	48.01	49.10	-228.1	27,712	-0.82%	大賣/鉅額交易
2018/04/18	2	44.80	3	44.65	44.65	-1	26,756	0.00%
2018/04/17	10	44.78	15	45.32	44.05	-5	26,930	-0.02%
2018/04/16	9	45.89	11	45.56	45.50	-2	27,170	-0.01%
2018/04/13	85	46.11	71	46.47	45.65	14	27,575	0.05%
2018/04/12	12	44.66	3	44.80	44.90	9	27,359	0.03%
2018/04/11	18	45.93	18	45.64	45.05	0	28,225	0.00%
2018/04/10	12	44.80	16	44.59	44.60	-4	28,851	-0.01%
2018/04/09	8	44.09	6	44.59	43.80	2	29,531	0.01%
2018/04/03	13	43.83	12	43.78	44.25	1	29,498	0.00%
2018/04/02	8	44.00	5	43.15	43.05	3	29,804	0.01%
2018/03/31	8	43.62	10	44.11	44.00	-2	29,953	-0.01%
2018/03/30	21	45.79	18	45.81	44.70	3	30,304	0.01%
2018/03/29	9	46.61	5	46.19	45.50	4	30,876	0.01%
2018/03/28	1	45.90	7	45.81	45.80	-6	30,715	-0.02%
2018/03/27	12	47.10	4	46.79	47.15	8	30,879	0.03%
2018/03/26	2	45.40	0	0.00	45.75	2	31,408	0.01%
2018/03/23	19	45.31	13	45.32	45.00	6	31,596	0.02%
2018/03/22	10	47.43	15	48.08	47.05	-5	31,550	-0.02%
2018/03/21	10	47.45	13	47.27	47.00	-3	31,458	-0.01%
2018/03/20	7	47.01	17	47.11	47.25	-10	31,677	-0.03%
2018/03/19	40	48.40	38	48.83	47.65	2	31,851	0.01%
2018/03/16	36	48.54	42	48.32	47.20	-6	31,592	-0.02%
2018/03/15	10	47.08	0	0.00	47.00	10	31,638	0.03%
2018/03/14	11	47.05	1	48.00	46.90	10	31,960	0.03%
2018/03/13	4	48.39	10	48.43	48.55	-6	32,804	-0.02%
2018/03/12	49	48.02	22	48.19	47.75	27	33,151	0.08%
2018/03/09	17	46.06	27	45.99	47.50	-10	33,111	-0.03%
2018/03/08	5	43.10	4	43.14	43.20	1	33,139	0.00%
2018/03/07	2	42.05	7	42.66	42.70	-5	33,542	-0.01%
2018/03/06	7	42.54	3	42.77	42.40	4	33,993	0.01%
2018/03/05	8	41.85	15	43.55	41.40	-7	34,392	-0.02%
2018/03/02	3	44.27	21	44.20	44.10	-18	34,552	-0.05%
2018/03/01	6	44.73	1	44.80	45.00	5	35,135	0.01%
2018/02/27	4	45.75	9	45.39	45.30	-5	35,753	-0.01%
2018/02/26	35	45.57	11	46.11	45.50	24	36,140	0.07%
2018/02/23	20	44.66	14	44.90	44.50	6	36,662	0.02%
2018/02/22	4	44.55	1	44.30	44.15	3	38,036	0.01%
2018/02/21	11	45.03	10	44.68	45.00	1	39,623	0.00%
2018/02/12	8	43.28	5	43.26	43.00	3	39,949	0.01%
2018/02/09	4	42.49	3	41.87	42.90	1	40,294	0.00%
2018/02/08	6	44.62	6	44.43	43.50	0	40,591	0.00%
2018/02/07	13	46.18	14	45.40	45.10	-1	40,855	0.00%
2018/02/06	27	43.82	1	44.60	42.50	26	41,706	0.06%
2018/02/05	11	46.31	7	45.76	47.20	4	43,336	0.01%
2018/02/02	3	47.32	15	47.03	47.20	-12	44,680	-0.03%
2018/02/01	18	48.30	3	49.13	48.00	15	46,364	0.03%
2018/01/31	26	47.12	8	47.52	48.00	18	47,867	0.04%
2018/01/30	22	49.62	23	49.47	48.60	-1	48,603	0.00%
2018/01/29	1	49.85	18	49.84	49.85	-17	48,644	-0.03%
2018/01/26	14	49.64	36	49.34	49.00	-22	48,988	-0.04%
2018/01/25	17	50.81	33	50.18	49.50	-16	48,892	-0.03%
2018/01/24	19	52.86	10	52.58	52.30	9	48,813	0.02%
2018/01/23	45	53.89	47	53.43	52.40	-2	49,067	0.00%
2018/01/22	13	51.20	29	51.37	53.60	-16	48,434	-0.03%
2018/01/19	22	48.50	18	48.40	48.75	4	49,111	0.01%
2018/01/18	26	48.37	38	48.11	47.90	-12	49,222	-0.02%
2018/01/17	18	47.43	23	46.96	46.90	-5	49,485	-0.01%
2018/01/16	13	47.70	13	47.60	47.05	0	50,360	0.00%
2018/01/15	10	46.51	4	46.40	47.00	6	51,050	0.01%
2018/01/12	10	46.50	29	46.56	45.90	-19	51,888	-0.04%
2018/01/11	3	45.60	0	0.00	46.20	3	52,157	0.01%
2018/01/10	30	45.99	13	46.23	45.85	17	52,303	0.03%
2018/01/09	36	46.48	52	46.82	47.25	-16	52,530	-0.03%
2018/01/08	49	45.93	16	45.87	45.05	33	52,941	0.06%
2018/01/05	43	47.63	32	47.76	47.15	11	53,817	0.02%
2018/01/04	12	44.95	34.7	44.89	46.50	-22.7	54,411	-0.04%
2018/01/03	22	44.25	31	44.44	43.95	-9	53,809	-0.02%
2018/01/02	5	42.58	2	42.33	42.35	3	53,322	0.01%