合晶 (6182)-元富-吉利券商分點個股進出

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
37.55
漲跌
▲0.10
漲幅
+0.27%
成交量
3,360張
產業
上櫃半導體類股
1521人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元富-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利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
2024/06/21	4	37.43	1	37.75	37.55	3	2,430	0.12%
2024/06/20	1	37.85	0	0.00	37.45	1	2,429	0.04%
2024/06/19	1	38.15	1	38.10	38.10	0	2,352	0.00%
2024/06/14	0	0.00	2.3	37.82	37.90	-2.3	2,470	-0.09%
2024/06/13	3	38.43	0	0.00	37.95	3	2,517	0.12%
2024/06/07	1	37.90	0	0.00	38.20	1	2,605	0.04%
2024/06/05	1	38.55	0	0.00	38.55	1	2,718	0.04%
2024/06/03	1	39.00	0	0.00	38.95	1	3,076	0.03%
2024/05/31	2	39.63	2	39.55	39.10	0	3,080	0.00%
2024/05/30	7	39.80	0	0.00	39.60	7	3,058	0.23%
2024/05/29	50	39.98	28	40.00	39.85	22	3,061	0.72%
2024/05/28	0	0.00	2	40.40	40.35	-2	3,044	-0.07%
2024/05/23	1	40.20	0	0.00	39.90	1	3,033	0.03%
2024/05/22	2	39.95	1	40.05	40.40	1	3,022	0.03%
2024/05/21	2	39.85	3	39.90	39.80	-1	2,998	-0.03%
2024/05/17	1	40.05	3	39.88	40.35	-2	2,984	-0.07%
2024/05/16	2	39.70	0	0.00	39.55	2	2,952	0.07%
2024/04/29	0	0.00	2	39.35	39.50	-2	2,941	-0.07%
2024/04/26	0	0.00	1	39.00	39.20	-1	2,937	-0.03%
2024/04/25	0	0.00	5	39.05	39.20	-5	2,940	-0.17%
2024/04/24	0	0.00	1	39.00	39.00	-1	2,969	-0.03%
2024/04/23	2	38.60	0	0.00	38.55	2	3,016	0.07%
2024/04/22	1	38.70	0	0.00	38.95	1	3,017	0.03%
2024/04/19	1	38.80	1	39.20	38.85	0	3,009	0.00%
2024/04/18	0	0.00	0.2	39.65	39.70	-0.2	2,977	-0.01%
2024/04/17	0	0.00	1	40.20	39.75	-1	2,966	-0.03%
2024/04/16	2	38.95	0	0.00	38.90	2	2,945	0.07%
2024/04/10	0	0.00	1.1	40.23	39.95	-1.1	3,008	-0.04%
2024/04/08	0	0.00	0.2	39.90	40.00	-0.2	3,039	-0.01%
2024/04/02	0	0.00	1	40.15	40.15	-1	3,112	-0.03%
2024/04/01	0	0.00	2	39.88	39.90	-2	3,203	-0.06%
2024/03/29	0	0.00	1	39.15	39.00	-1	3,209	-0.03%
2024/03/28	1	38.90	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0	0.00	1	39.30	39.00	-1	3,324	-0.03%
2024/03/26	1	38.75	0	0.00	38.75	1	3,388	0.03%
2024/03/25	2	39.35	1	39.20	39.10	1	3,432	0.03%
2024/03/22	1	39.70	5	39.70	39.70	-4	3,537	-0.11%
2024/03/21	7	40.06	0	0.00	40.00	7	3,678	0.19%
2024/03/20	0	40.65	1	40.15	40.15	-1	3,999	-0.02%
2024/03/19	1	39.15	2	39.85	39.60	-1	4,036	-0.02%
2024/03/18	5	38.89	0	0.00	38.80	5	4,353	0.11%
2024/03/14	3	40.25	1	40.60	40.20	2	4,547	0.04%
2024/03/11	4	41.90	1	42.70	41.60	3	4,453	0.07%
2024/03/08	3	42.42	8	41.65	42.35	-5	4,322	-0.12%
2024/03/07	3	40.15	0	0.00	39.95	3	3,985	0.08%
2024/03/01	1	39.95	0	0.00	39.90	1	4,022	0.02%
2024/02/26	2	40.45	0	0.00	40.40	2	3,992	0.05%
2024/02/23	1	41.30	0	0.00	41.00	1	3,963	0.03%
2024/02/22	1	41.35	0	0.00	41.20	1	3,963	0.03%
2024/02/21	0	0.00	3	41.30	41.20	-3	3,965	-0.08%
2024/02/19	0	0.00	2	41.73	41.70	-2	3,969	-0.05%
2024/02/15	0	0.00	2	41.08	41.20	-2	3,965	-0.05%
2024/02/02	0	40.85	0	0.00	41.00	0	3,969	0.00%
2024/02/01	5	40.74	7	40.66	41.00	-2	4,014	-0.05%
2024/01/30	3	41.25	1	41.00	40.55	2	4,055	0.05%
2024/01/26	1	41.35	0	0.00	41.35	1	4,131	0.02%
2024/01/25	1	41.75	0	0.00	41.50	1	4,137	0.02%
2024/01/18	2	41.50	0	0.00	41.60	2	4,334	0.05%
2024/01/15	0	43.40	0	0.00	43.15	0	4,308	0.00%
2024/01/09	1	42.90	0	0.00	43.05	1	4,338	0.02%
2024/01/08	0	0.00	2	43.60	43.55	-2	4,326	-0.05%
2024/01/04	0	0.00	0.3	43.05	43.25	-0.3	4,341	-0.01%
2023/12/29	1	43.35	0	0.00	43.30	1	4,298	0.02%
2023/12/27	1	43.80	1	44.55	43.95	0	4,250	0.00%
2023/12/21	1	44.20	0	0.00	44.05	1	4,051	0.02%
2023/12/20	1	44.75	0	0.00	44.65	1	3,989	0.03%
2023/12/19	5	45.22	4	45.16	45.00	1	3,943	0.03%
2023/12/18	21	47.40	21	47.00	46.05	0	3,839	0.00%
2023/12/15	3	48.52	8	48.82	48.05	-5	3,768	-0.13%
2023/12/14	1	47.25	0	0.00	47.40	1	3,495	0.03%
2023/12/13	32	47.29	26	46.84	46.45	6	3,474	0.17%
2023/12/12	0	0.00	9	46.35	47.60	-9	3,179	-0.28%
2023/12/11	0.1	44.45	0	0.00	44.20	0.1	2,933	0.00%
2023/12/08	0	0.00	1	44.70	44.50	-1	2,993	-0.03%
2023/11/30	0	0.00	1	45.60	45.00	-1	3,365	-0.03%
2023/11/20	0	0.00	1	44.00	44.05	-1	3,340	-0.03%
2023/11/13	0	0.00	0.5	43.05	42.95	-0.5	3,426	-0.01%
2023/11/08	0	0.00	1	43.45	43.15	-1	3,457	-0.03%
2023/11/07	1	43.05	0	0.00	43.00	1	3,444	0.03%
2023/11/06	0	0.00	11	43.45	43.50	-11	3,448	-0.32%
2023/10/31	1	43.85	0	0.00	43.60	1	3,473	0.03%
2023/10/30	0	0.00	1	45.25	45.10	-1	3,470	-0.03%
2023/10/27	0	0.00	1	46.05	45.80	-1	3,464	-0.03%
2023/10/26	2	45.28	1	45.65	45.45	1	3,495	0.03%
2023/10/24	10	46.27	11	46.70	46.70	-1	3,475	-0.03%
2023/10/20	8	45.56	8	46.16	46.00	0	3,539	0.00%
2023/10/19	10	45.80	10	45.90	45.90	0	3,586	0.00%
2023/10/16	2	46.52	1	45.85	46.35	1	3,738	0.03%
2023/10/13	3	46.38	3	46.63	46.50	0	3,861	0.00%
2023/10/11	10	45.90	11	45.07	45.05	-1	4,050	-0.02%
2023/10/06	1	45.80	0	0.00	45.95	1	4,134	0.02%
2023/10/02	10	44.18	11	44.97	45.00	-1	4,520	-0.02%
2023/09/28	1	44.35	0	0.00	44.00	1	4,614	0.02%
2023/09/26	0	44.70	0	0.00	44.65	0	4,648	0.00%
2023/09/21	0	0.00	1	45.20	44.85	-1	4,742	-0.02%
2023/09/20	2	45.20	1	45.10	44.90	1	4,817	0.02%
2023/09/19	3	46.08	0	0.00	45.70	3	4,900	0.06%
2023/09/18	0	0.00	4	47.03	46.70	-4	4,853	-0.08%
2023/09/15	3	46.58	0	0.00	46.50	3	4,802	0.06%
2023/09/14	0	0.00	1	46.15	46.00	-1	4,750	-0.02%
2023/09/13	0	46.10	0	46.10	45.90	0	4,749	0.00%
2023/09/12	0	0.00	2	45.68	45.65	-2	4,776	-0.04%
2023/09/11	1	44.50	0	0.00	44.40	1	4,792	0.02%
2023/09/08	1	44.50	0	0.00	44.85	1	5,009	0.02%
2023/09/06	1	44.30	1	44.15	44.30	0	4,892	0.00%
2023/09/01	0	0.00	1	43.05	43.10	-1	4,864	-0.02%
2023/08/29	5	42.20	5	42.50	42.50	0	4,909	0.00%
2023/08/28	0	0.00	1	42.15	42.00	-1	4,910	-0.02%
2023/08/25	11	41.80	10	42.15	42.15	1	4,910	0.02%
2023/08/18	3	40.77	3	41.15	41.25	0	4,893	0.00%
2023/08/17	0	0.00	4	40.83	40.80	-4	4,877	-0.08%
2023/08/16	3	39.90	2	39.93	39.90	1	4,857	0.02%
2023/08/14	10.3	38.93	1	39.30	39.25	9.3	4,827	0.19%
2023/08/09	3	40.87	0	0.00	40.45	3	4,724	0.06%
2023/08/08	1	41.60	0	0.00	41.50	1	4,637	0.02%
2023/08/07	0	0.00	1	42.30	42.30	-1	4,601	-0.02%
2023/08/04	1	42.30	1	42.20	42.70	0	4,583	0.00%
2023/08/02	1	42.05	6	42.63	42.45	-5	4,603	-0.11%
2023/07/31	0	0.00	5	42.60	42.50	-5	4,534	-0.11%
2023/07/28	1	43.50	1	43.60	43.50	0	4,463	0.00%
2023/07/27	0	0.00	7	43.59	43.60	-7	4,464	-0.16%
2023/07/26	2	42.87	1	42.85	42.75	1	4,454	0.02%
2023/07/21	0	44.75	25	44.60	44.40	-25	4,421	-0.57%
2023/07/19	4	46.39	0	0.00	45.60	4	4,456	0.09%
2023/07/18	10	48.31	0	0.00	48.60	10	4,399	0.23%
2023/07/17	5	48.75	0	48.65	48.90	5	4,293	0.12%
2023/07/14	0	0.00	3	47.80	48.45	-3	4,239	-0.07%
2023/07/13	2	47.90	0	0.00	47.35	2	4,166	0.05%
2023/07/12	4	48.10	1	48.35	48.10	3	4,123	0.07%
2023/07/11	3	47.93	4	47.55	47.80	-1	4,014	-0.02%
2023/07/10	0	0.00	1.3	47.35	47.30	-1.3	3,981	-0.03%
2023/07/07	3	46.50	0	0.00	46.70	3	3,963	0.08%
2023/07/06	2	47.63	17	47.57	47.75	-15	3,922	-0.38%
2023/07/04	0	0.00	2	46.90	46.75	-2	3,838	-0.05%
2023/07/03	6	47.52	1	47.40	47.30	5	3,841	0.13%
2023/06/30	1	46.70	0	0.00	47.30	1	3,822	0.03%
2023/06/29	7.3	46.99	0	0.00	46.95	7.3	3,842	0.19%
2023/06/28	5	47.15	0.4	47.15	47.20	4.6	3,834	0.12%
2023/06/27	0	0.00	1	46.30	46.60	-1	3,836	-0.03%
2023/06/20	2	46.10	10	45.95	45.95	-8	3,980	-0.20%
2023/06/16	1	46.00	0	0.00	46.65	1	4,269	0.02%
2023/06/15	1	46.35	0	0.00	46.40	1	4,270	0.02%
2023/06/14	5	46.25	0	46.20	46.30	5	4,244	0.12%
2023/06/13	3	44.48	1	44.60	44.50	2	4,099	0.05%
2023/06/12	1	44.10	0	0.00	43.85	1	4,195	0.02%
2023/06/09	1	43.65	1	43.65	43.90	0	4,224	0.00%
2023/06/08	3	44.18	8	44.05	44.05	-5	4,254	-0.12%
2023/06/05	10	45.40	0	0.00	45.40	10	4,430	0.23%
2023/05/31	2	44.78	0	0.00	44.95	2	4,466	0.04%
2023/05/30	0	0.00	1	44.90	44.95	-1	4,461	-0.02%
2023/05/22	0	0.00	2	43.68	43.70	-2	4,504	-0.04%
2023/05/19	1	43.35	1	43.40	43.20	0	4,523	0.00%
2023/05/18	1	43.65	0	0.00	43.50	1	4,597	0.02%
2023/05/17	1	43.15	1	43.05	43.00	0	4,643	0.00%
2023/05/16	0	0.00	1	42.80	42.80	-1	4,638	-0.02%
2023/05/11	0	0.00	2	42.30	42.05	-2	4,834	-0.04%
2023/05/09	1	42.90	0	0.00	42.60	1	4,975	0.02%
2023/05/05	0	0.00	1	44.15	43.95	-1	5,039	-0.02%
2023/04/27	1	42.75	0.2	42.75	43.20	0.8	5,360	0.01%
2023/04/25	1	42.95	10	42.72	42.55	-9	5,320	-0.17%
2023/04/24	0	43.80	0	0.00	43.55	0	5,314	0.00%
2023/04/21	1	45.25	2	44.15	44.10	-1	5,301	-0.02%
2023/04/20	1	45.75	0	0.00	45.15	1	5,273	0.02%
2023/04/19	1	45.30	0	0.00	45.25	1	5,337	0.02%
2023/04/17	2	46.15	1	46.10	46.15	1	5,238	0.02%
2023/04/13	1	47.50	0	0.00	46.85	1	5,147	0.02%
2023/04/12	0	0.00	1	48.30	48.35	-1	5,035	-0.02%
2023/04/10	2	48.43	0	0.00	48.65	2	4,980	0.04%
2023/04/07	0	0.00	1	47.95	47.90	-1	4,918	-0.02%
2023/04/06	0	0.00	10	48.05	47.60	-10	4,906	-0.20%
2023/03/31	0	0.00	2	48.88	48.50	-2	4,867	-0.04%
2023/03/30	1.1	48.74	0	0.00	48.65	1.1	4,837	0.02%
2023/03/29	0	0.00	1	48.40	48.00	-1	4,819	-0.02%
2023/03/28	1	48.10	1	49.10	48.10	0	4,807	0.00%
2023/03/27	10	48.58	0	0.00	48.90	10	4,706	0.21%
2023/03/24	1	49.30	1	49.30	49.35	0	4,633	0.00%
2023/03/23	4.1	49.44	2.3	49.25	49.55	1.9	4,531	0.04%
2023/03/22	1.3	48.37	5	48.71	48.90	-3.7	4,355	-0.09%
2023/03/21	1	48.25	11	48.15	47.70	-10	4,191	-0.24%
2023/03/20	0	0.00	15	46.80	47.20	-15	4,007	-0.37%
2023/03/17	6	46.20	1	47.30	46.20	5	3,945	0.13%
2023/03/16	2	46.43	0	0.00	46.45	2	3,860	0.05%
2023/03/14	1	44.10	0	0.00	44.90	1	3,738	0.03%
2023/03/13	0	0.00	5	44.60	44.75	-5	3,733	-0.13%
2023/03/10	0	0.00	15	45.89	45.40	-15	3,731	-0.40%
2023/03/09	4	46.54	0	0.00	46.20	4	3,782	0.11%
2023/03/08	11	46.90	0	0.00	46.90	11	3,772	0.29%
2023/03/07	3	46.17	2	46.35	46.10	1	3,742	0.03%
2023/03/06	0	0.00	4	46.00	46.05	-4	3,738	-0.11%
2023/03/03	8	45.03	0	0.00	45.00	8	3,738	0.21%
2023/03/02	1	44.80	0	0.00	44.75	1	3,832	0.03%
2023/03/01	1	44.60	6	44.54	45.10	-5	3,897	-0.13%
2023/02/24	1	44.75	10	44.70	44.90	-9	3,889	-0.23%
2023/02/23	4	45.30	1	45.35	45.35	3	3,899	0.08%
2023/02/20	0.6	46.35	0	0.00	46.35	0.6	4,028	0.02%
2023/02/17	1	46.05	2	46.20	46.25	-1	4,126	-0.02%
2023/02/16	7	46.14	1	46.10	46.45	6	4,165	0.14%
2023/02/15	0	0.00	1	45.10	45.05	-1	4,284	-0.02%
2023/02/14	4	45.28	3	45.32	45.05	1	4,354	0.02%
2023/02/13	2	45.15	12	45.12	45.15	-10	4,433	-0.23%
2023/02/10	6	45.96	0	0.00	45.70	6	4,528	0.13%
2023/02/09	10	46.65	0	0.00	46.65	10	4,594	0.22%
2023/02/08	11	46.40	1	46.75	46.15	10	4,578	0.22%
2023/02/07	4	45.70	6	45.73	46.20	-2	4,562	-0.04%
2023/02/06	1	45.05	21	45.03	44.70	-20	4,616	-0.43%
2023/02/03	1	45.75	0	0.00	45.55	1	4,610	0.02%
2023/02/02	2	46.15	4	46.18	46.10	-2	4,610	-0.04%
2023/02/01	9	45.47	8	45.40	45.50	1	4,585	0.02%
2023/01/31	11	44.62	10	44.75	44.85	1	4,618	0.02%
2023/01/30	11	44.39	2	44.01	44.50	9	4,570	0.20%
2023/01/16	3	42.13	5	42.16	42.20	-2	4,562	-0.04%
2023/01/13	7	41.89	5	42.56	41.80	2	4,593	0.04%
2023/01/12	2	42.78	7	42.89	42.55	-5	4,600	-0.11%
2023/01/11	0	0.00	15	43.40	43.40	-15	4,613	-0.33%
2023/01/09	21	44.12	11	43.46	44.25	10	4,683	0.21%
2023/01/06	21	42.50	1	42.25	42.50	20	4,652	0.43%
2023/01/04	1	41.60	0	0.00	41.75	1	4,822	0.02%
2022/12/29	0	0.00	1	40.35	41.00	-1	5,014	-0.02%
2022/12/28	0	0.00	8	40.95	40.75	-8	5,203	-0.15%
2022/12/26	0	41.80	0	0.00	41.80	0	5,361	0.00%
2022/12/23	4	41.63	1	41.80	41.80	3	5,471	0.05%
2022/12/21	1	41.85	1	42.30	41.65	0	5,752	0.00%
2022/12/20	2	42.43	0	0.00	41.85	2	6,069	0.03%
2022/12/14	1	44.40	0	0.00	44.80	1	6,467	0.02%
2022/12/12	0	0.00	5	43.90	43.75	-5	6,505	-0.08%
2022/12/07	1	44.90	25	44.96	44.75	-24	6,595	-0.36%
2022/12/06	3	46.80	0	0.00	46.00	3	6,609	0.05%
2022/12/05	2	47.73	0	0.00	47.70	2	6,613	0.03%
2022/12/02	34	47.56	1	47.80	47.60	33	6,622	0.50%
2022/12/01	1	47.30	5	47.69	47.70	-4	6,644	-0.06%
2022/11/30	0	0.00	2	46.00	45.95	-2	6,594	-0.03%
2022/11/29	4	44.68	1	45.20	45.20	3	6,728	0.04%
2022/11/28	2	45.99	1	46.20	45.55	1	6,740	0.02%
2022/11/25	3	46.32	3	46.62	45.90	0	6,802	0.00%
2022/11/24	0	0.00	22	46.15	46.50	-22	6,820	-0.32%
2022/11/23	2	46.25	29	45.63	45.20	-27	6,795	-0.40%
2022/11/22	2	45.40	0	0.00	45.65	2	6,842	0.03%
2022/11/21	5	46.14	7	46.09	45.85	-2	7,128	-0.03%
2022/11/18	0	0.00	6	45.70	45.65	-6	7,432	-0.08%
2022/11/16	7	45.72	0	0.00	46.10	7	7,464	0.09%
2022/11/15	25	45.72	14	45.80	46.00	11	7,430	0.15%
2022/11/14	9	44.93	4	44.95	45.00	5	7,468	0.07%
2022/11/11	5	45.93	2	45.10	44.75	3	7,530	0.04%
2022/11/10	16	43.63	11.1	43.67	43.80	4.9	7,430	0.07%
2022/11/09	13	43.00	7	42.86	43.00	6	7,527	0.08%
2022/11/08	6	42.58	4	42.84	42.25	2	7,570	0.03%
2022/11/07	15	42.34	13	42.30	42.35	2	7,805	0.03%
2022/11/04	7	41.61	12.2	41.61	42.20	-5.2	8,032	-0.06%
2022/11/03	4	41.26	3	41.32	41.40	1	8,027	0.01%
2022/11/02	18	41.06	23	40.91	41.00	-5	8,098	-0.06%
2022/11/01	3	40.35	1	40.50	40.20	2	8,034	0.02%
2022/10/31	1	39.55	4	39.91	39.90	-3	8,129	-0.04%
2022/10/28	5	39.13	0	0.00	39.05	5	8,131	0.06%
2022/10/27	8	39.78	8	39.34	39.95	0	8,121	0.00%
2022/10/26	0	0.00	1	37.95	37.60	-1	8,063	-0.01%
2022/10/25	1	38.30	0	0.00	38.30	1	8,072	0.01%
2022/10/24	2	38.88	3	40.07	38.95	-1	8,111	-0.01%
2022/10/18	5.1	39.89	1	39.60	39.55	4.1	8,090	0.05%
2022/10/14	2	38.90	1	38.90	38.95	1	8,231	0.01%
2022/10/13	1	37.55	13	37.39	36.40	-12	8,282	-0.14%
2022/10/12	4	38.53	2	38.83	38.70	2	8,242	0.02%
2022/10/07	0.2	40.50	3	40.82	40.60	-2.8	8,336	-0.03%
2022/10/06	23	41.26	11	41.04	41.10	12	8,352	0.14%
2022/10/05	3	41.72	4	41.66	40.80	-1	8,345	-0.01%
2022/10/04	3	39.65	3	39.70	39.90	0	8,311	0.00%
2022/10/03	1	38.85	0	0.00	38.60	1	8,391	0.01%
2022/09/30	2	38.05	0	0.00	39.45	2	8,407	0.02%
2022/09/29	3	39.08	18	38.59	38.30	-15	8,428	-0.18%
2022/09/28	2.1	39.40	7	38.18	37.90	-4.9	8,439	-0.06%
2022/09/27	1	37.75	10	39.28	40.30	-9	8,331	-0.11%
2022/09/26	3	40.28	5	43.55	40.15	-2	8,083	-0.02%
2022/09/23	5.1	45.56	13	44.54	44.60	-7.9	7,976	-0.10%
2022/09/22	2	44.98	0	0.00	45.80	2	7,992	0.03%
2022/09/21	3.1	46.26	22	45.56	45.35	-18.9	7,978	-0.24%
2022/09/20	0	0.00	1.2	46.70	46.60	-1.2	7,971	-0.02%
2022/09/19	1	46.90	20	46.95	46.80	-19	8,015	-0.24%
2022/09/16	20	47.83	30	47.55	47.25	-10	8,045	-0.12%
2022/09/15	1	48.35	31	48.37	48.25	-30	8,114	-0.37%
2022/09/14	4	47.69	42	48.25	48.80	-38	8,186	-0.46%
2022/09/12	5	49.30	10	49.26	49.30	-5	8,309	-0.06%
2022/09/08	6	47.48	0	0.00	48.00	6	8,404	0.07%
2022/09/07	9	46.78	2	46.93	46.50	7	8,480	0.08%
2022/09/06	2	48.28	15	47.41	47.30	-13	8,494	-0.15%
2022/09/05	2	48.98	8	48.98	48.50	-6	8,483	-0.07%
2022/09/02	2	51.20	5	51.20	51.00	-3	8,479	-0.04%
2022/09/01	12	51.20	6	51.00	51.10	6	8,484	0.07%
2022/08/31	6	51.47	26	51.88	52.20	-20	8,464	-0.24%
2022/08/30	11	51.91	23	51.81	52.00	-12	8,477	-0.14%
2022/08/29	25	50.93	3	50.70	50.70	22	8,441	0.26%
2022/08/26	44	53.32	10	52.88	52.70	34	8,393	0.41%
2022/08/25	52	52.93	8	53.10	53.60	44	8,176	0.54%
2022/08/24	20	50.70	6	50.90	50.30	14	7,970	0.18%
2022/08/23	1	50.30	1	50.50	50.70	0	8,204	0.00%
2022/08/19	12	51.90	0	0.00	51.60	12	8,626	0.14%
2022/08/18	5	51.04	2	51.40	51.50	3	8,886	0.03%
2022/08/17	13	50.84	2	51.30	50.90	11	8,984	0.12%
2022/08/16	5	50.86	1	51.10	51.00	4	9,064	0.04%
2022/08/15	37	49.89	2	50.30	50.20	35	8,954	0.39%
2022/08/12	49.1	50.30	18	50.38	50.30	31.1	8,964	0.35%
2022/08/11	4.4	49.66	5	49.02	49.60	-0.6	8,792	-0.01%
2022/08/10	4	47.58	3	47.13	47.60	1	8,698	0.01%
2022/08/09	0.1	47.45	0	0.00	47.10	0.1	8,845	0.00%
2022/08/08	1.1	45.78	5	45.63	45.95	-3.9	9,344	-0.04%
2022/08/05	7	45.88	1	46.10	46.50	6	9,800	0.06%
2022/08/03	0	0.00	1	45.05	45.10	-1	9,954	-0.01%
2022/08/02	1	45.65	0	0.00	45.45	1	10,187	0.01%
2022/08/01	1	47.25	0	0.00	47.15	1	10,426	0.01%
2022/07/27	0	47.10	1	46.80	47.15	-1	10,957	-0.01%
2022/07/26	1	46.30	1	47.10	45.90	0	10,981	0.00%
2022/07/25	1	47.25	2	47.58	47.55	-1	11,009	-0.01%
2022/07/22	4	48.58	1	48.00	48.10	3	11,136	0.03%
2022/07/21	1	47.85	0	0.00	48.95	1	11,207	0.01%
2022/07/20	4	47.79	3	47.55	47.25	1	11,225	0.01%
2022/07/19	0	0.00	1	46.55	46.55	-1	11,345	-0.01%
2022/07/18	3	48.08	0	0.00	48.20	3	11,402	0.03%
2022/07/15	2	47.15	2	47.30	47.55	0	11,364	0.00%
2022/07/14	0	0.00	1	45.65	46.15	-1	11,335	-0.01%
2022/07/13	0	0.00	1	45.60	44.80	-1	11,443	-0.01%
2022/07/12	3	44.95	3	44.83	44.00	0	11,600	0.00%
2022/07/11	0.2	47.80	0	0.00	47.30	0.2	11,749	0.00%
2022/07/08	0	0.00	6	45.74	46.40	-6	11,789	-0.05%
2022/07/07	5	44.04	1	44.90	44.90	4	11,800	0.03%
2022/07/05	0	0.00	1	46.00	46.00	-1	12,371	-0.01%
2022/07/04	2	44.63	2	45.45	44.55	0	12,364	0.00%
2022/07/01	2	45.99	1	47.60	45.05	1	12,365	0.01%
2022/06/30	5	48.74	3	48.22	48.05	2	12,273	0.02%
2022/06/29	1	50.00	2.1	50.44	50.50	-1.1	12,324	-0.01%
2022/06/28	1	51.10	19	50.42	51.00	-18	12,440	-0.14%
2022/06/27	6	51.67	2	52.10	52.40	4	12,592	0.03%
2022/06/24	1	50.60	2	50.50	50.50	-1	12,776	-0.01%
2022/06/23	0.2	50.00	0	0.00	49.95	0.2	13,229	0.00%
2022/06/22	15	51.06	3	50.97	50.20	12	14,000	0.09%
2022/06/21	4	51.13	2	51.60	52.40	2	14,530	0.01%
2022/06/20	5	51.28	2	50.75	50.20	3	14,839	0.02%
2022/06/17	7	52.97	7	53.20	52.60	0	14,885	0.00%
2022/06/16	10	55.52	5	57.18	54.60	5	14,888	0.03%
2022/06/15	5	57.84	3	57.10	57.00	2	14,993	0.01%
2022/06/14	1	58.20	3	58.13	58.40	-2	15,309	-0.01%
2022/06/13	3	57.70	10	58.80	57.70	-7	15,378	-0.05%
2022/06/10	2	60.35	5	60.34	60.50	-3	15,371	-0.02%
2022/06/09	3.1	61.13	1	61.40	61.00	2.1	15,626	0.01%
2022/06/08	6	61.57	9.3	61.37	60.80	-3.3	15,664	-0.02%
2022/06/07	1	61.00	1	61.20	61.30	0	15,905	0.00%
2022/06/06	1	61.20	0	0.00	61.00	1	16,035	0.01%
2022/06/02	4	62.10	1	62.10	61.60	3	16,288	0.02%
2022/06/01	2	61.55	2	61.80	61.60	0	16,483	0.00%
2022/05/31	12	62.64	8	62.19	62.30	4	16,488	0.02%
2022/05/30	8	61.93	9	62.28	62.00	-1	16,441	-0.01%
2022/05/27	13	61.12	20	60.79	60.70	-7	16,268	-0.04%
2022/05/26	20	60.66	15	60.35	60.00	5	16,175	0.03%
2022/05/25	3	59.60	8	59.06	59.80	-5	15,883	-0.03%
2022/05/24	3	57.63	23	58.04	57.50	-20	15,892	-0.13%
2022/05/23	8	59.39	3	59.67	59.40	5	15,785	0.03%
2022/05/20	3	59.33	8	59.13	59.60	-5	15,830	-0.03%
2022/05/19	12	59.15	1	57.60	59.60	11	15,801	0.07%
2022/05/18	48	59.37	54	60.14	59.30	-6	15,781	-0.04%
2022/05/17	6.1	58.73	5	59.14	60.10	1.1	15,738	0.01%
2022/05/16	44	60.49	29	59.84	58.60	15	15,715	0.10%
2022/05/13	5	59.32	12	58.21	59.70	-7	15,340	-0.05%
2022/05/12	5	56.16	8	56.16	55.50	-3	15,166	-0.02%
2022/05/11	21.2	57.52	20	57.22	56.90	1.2	15,825	0.01%
2022/05/10	8.2	56.03	5	57.06	58.00	3.2	16,239	0.02%
2022/05/09	1.2	57.08	4	56.73	56.60	-2.8	16,322	-0.02%
2022/05/06	3.3	55.02	2	55.40	55.50	1.3	16,342	0.01%
2022/05/05	2	57.85	6	57.82	57.80	-4	16,717	-0.02%
2022/05/04	31	55.41	28	55.71	55.60	3	16,714	0.02%
2022/05/03	0	0.00	2	55.20	55.50	-2	16,822	-0.01%
2022/04/29	15	55.27	12	54.63	54.30	3	17,101	0.02%
2022/04/28	10	54.10	12	54.62	54.70	-2	17,318	-0.01%
2022/04/27	5	51.52	5	52.58	53.80	0	17,354	0.00%
2022/04/26	1.1	54.73	10	55.20	54.70	-8.9	17,287	-0.05%
2022/04/25	7	55.19	1	54.60	54.20	6	17,357	0.03%
2022/04/22	5.2	58.32	0	0.00	57.90	5.2	17,523	0.03%
2022/04/21	7	59.83	6	60.05	59.90	1	17,766	0.01%
2022/04/20	1.4	59.13	1	59.10	58.90	0.4	18,011	0.00%
2022/04/19	9	60.18	9.1	60.26	59.30	-0.1	18,412	0.00%
2022/04/18	5.3	59.27	4	60.13	59.00	1.3	18,403	0.01%
2022/04/15	3	59.37	5	59.16	58.40	-2	18,432	-0.01%
2022/04/14	12	61.23	6	60.82	60.80	6	18,655	0.03%
2022/04/13	3	62.20	3	62.03	62.40	0	18,634	0.00%
2022/04/12	6	62.18	2.2	61.11	60.90	3.8	18,821	0.02%
2022/04/11	8	63.89	6	64.10	62.60	2	18,728	0.01%
2022/04/08	1	67.70	5	68.24	68.00	-4	18,893	-0.02%
2022/04/07	6	68.65	4	68.25	68.00	2	18,970	0.01%
2022/04/01	9	67.92	4	67.68	69.00	5	19,662	0.03%
2022/03/31	7	69.20	11	69.24	68.90	-4	19,841	-0.02%
2022/03/30	9	70.32	7	69.90	69.80	2	19,946	0.01%
2022/03/29	25	70.69	16	69.33	70.00	9	20,416	0.04%
2022/03/28	16.1	69.14	14	69.14	70.50	2.1	20,327	0.01%
2022/03/25	59.2	72.49	50	73.33	71.10	9.2	20,092	0.05%
2022/03/24	14	76.39	6	76.13	76.30	8	19,374	0.04%
2022/03/23	24	78.55	14	78.94	79.00	10	19,064	0.05%
2022/03/22	2	76.50	3	77.17	77.20	-1	19,631	-0.01%
2022/03/21	7	76.40	9	75.96	75.80	-2	19,753	-0.01%
2022/03/18	39	75.35	39	74.96	75.30	0	20,122	0.00%
2022/03/17	8	73.60	7	74.00	74.90	1	20,327	0.00%
2022/03/16	1	71.60	3	70.90	70.40	-2	20,662	-0.01%
2022/03/15	2	71.00	4	70.93	70.20	-2	21,408	-0.01%
2022/03/14	2	73.05	5	73.04	72.50	-3	23,269	-0.01%
2022/03/11	3	70.57	4	70.80	71.40	-1	23,531	0.00%
2022/03/10	2	71.90	6	72.52	71.70	-4	24,096	-0.02%
2022/03/09	5.2	69.01	1	69.20	68.60	4.2	24,579	0.02%
2022/03/08	7	69.81	4	71.88	68.10	3	25,744	0.01%
2022/03/07	15	73.32	16	72.09	72.00	-1	27,870	0.00%
2022/03/04	1	76.00	5	76.60	76.50	-4	30,560	-0.01%
2022/03/03	9	78.01	11	77.55	77.40	-2	32,162	-0.01%
2022/03/02	11	76.19	8	75.84	76.30	3	33,425	0.01%
2022/03/01	1	74.03	5	74.06	75.20	-4	35,505	-0.01%
2022/02/25	1	72.00	0	0.00	72.40	1	37,159	0.00%
2022/02/24	5.2	72.55	9	73.19	71.50	-3.9	37,706	-0.01%
2022/02/23	2	75.35	0	0.00	75.80	2	38,556	0.01%
2022/02/22	4	75.30	16	74.77	74.90	-12	38,753	-0.03%
2022/02/21	7	77.61	16	77.40	77.30	-9	38,827	-0.02%
2022/02/18	3	76.67	14	77.85	78.30	-11	39,120	-0.03%
2022/02/17	7	77.19	36	77.03	77.00	-29	39,815	-0.07%
2022/02/16	16	79.25	29	78.43	78.10	-13	39,830	-0.03%
2022/02/15	30	78.36	6.3	78.97	77.80	23.7	40,095	0.06%
2022/02/14	28	78.18	8	78.48	77.80	20	40,215	0.05%
2022/02/11	61.1	78.48	66	79.55	79.70	-4.9	40,771	-0.01%
2022/02/10	37	76.72	34	77.26	78.10	3	40,750	0.01%
2022/02/09	27.2	74.98	41	75.02	74.70	-13.8	40,664	-0.03%
2022/02/08	14	72.59	13	72.66	73.00	1	41,039	0.00%
2022/02/07	56	74.07	4	73.75	73.40	52	40,868	0.13%
2022/01/26	15	74.77	24	76.01	76.80	-9	40,695	-0.02%
2022/01/25	43	75.52	43	75.11	75.40	0	41,051	0.00%
2022/01/24	9	74.82	32	75.09	75.30	-23	41,508	-0.06%
2022/01/21	12	75.34	37	74.10	73.10	-25	41,929	-0.06%
2022/01/20	7	76.30	14	77.07	77.60	-7	41,885	-0.02%
2022/01/19	9	77.33	16	77.04	77.10	-7	41,826	-0.02%
2022/01/18	8.2	79.55	2	78.85	78.60	6.2	41,937	0.01%
2022/01/17	14	78.94	1	79.10	79.30	13	41,950	0.03%
2022/01/14	11	77.56	3	77.67	78.10	8	42,033	0.02%
2022/01/13	3	79.80	2	80.05	79.60	1	42,427	0.00%
2022/01/12	18.1	79.52	5	79.98	78.20	13.1	42,420	0.03%
2022/01/11	21	79.03	9	78.96	78.30	12	42,167	0.03%
2022/01/10	8	77.49	8	80.08	80.00	0	42,243	0.00%
2022/01/07	11	81.20	8	78.90	78.50	3	42,337	0.01%
2022/01/06	2.2	82.41	8	82.06	82.90	-5.9	41,989	-0.01%
2022/01/05	48	83.27	29	85.21	82.50	19	42,144	0.05%
2022/01/04	13	84.54	21.3	85.60	85.50	-8.3	42,220	-0.02%
2022/01/03	22.3	86.24	12	86.16	84.80	10.3	42,114	0.02%
2021/12/30	6	85.50	15	85.44	85.50	-9	42,011	-0.02%
2021/12/29	8.2	85.72	10	85.35	85.00	-1.9	42,044	0.00%
2021/12/28	46	84.58	48	85.15	84.20	-2	41,934	0.00%
2021/12/27	21	84.21	17	83.89	84.70	4	41,756	0.01%
2021/12/24	53.1	82.73	57	83.71	82.50	-3.9	41,692	-0.01%
2021/12/23	15	84.27	23	83.74	83.20	-8	41,679	-0.02%
2021/12/22	21.3	81.76	12	82.23	81.00	9.3	41,410	0.02%
2021/12/21	16	81.40	16	81.22	81.20	0	41,428	0.00%
2021/12/20	1.2	83.09	1	83.20	82.20	0.2	41,361	0.00%
2021/12/17	9.2	82.71	16	82.38	82.40	-6.8	41,536	-0.02%
2021/12/16	12	84.97	31.2	85.39	84.50	-19.2	41,773	-0.05%
2021/12/15	19.1	81.81	61	81.56	81.80	-41.9	41,044	-0.10%
2021/12/14	7.3	81.18	10	81.46	81.60	-2.8	41,013	-0.01%
2021/12/13	65	83.72	27	83.94	82.80	38	40,747	0.09%
2021/12/10	40	84.81	45	85.37	84.90	-5	40,474	-0.01%
2021/12/09	118	85.71	82	87.78	84.60	36	39,901	0.09%	大買/
2021/12/08	64.1	87.63	72	88.33	88.40	-7.9	39,235	-0.02%
2021/12/07	21	83.50	32	83.84	84.30	-11	37,600	-0.03%
2021/12/06	33	84.25	15	83.67	83.30	18	37,365	0.05%
2021/12/03	25	86.16	27	86.22	86.50	-2	37,287	-0.01%
2021/12/02	46	86.08	24.3	85.42	85.40	21.7	37,252	0.06%
2021/12/01	110.1	85.59	143	85.87	86.70	-33	36,316	-0.09%	大買/大賣/
2021/11/30	90.1	85.36	72.1	84.95	81.80	18	34,565	0.05%
2021/11/29	32	80.23	87.3	82.52	84.90	-55.3	32,731	-0.17%
2021/11/26	155.2	77.35	212	77.90	77.20	-56.8	31,324	-0.18%	大買/大賣/
2021/11/25	75	77.41	68	77.58	79.70	7	30,253	0.02%
2021/11/24	10	75.45	33.3	76.26	76.40	-23.3	28,302	-0.08%
2021/11/23	80.2	69.52	67	70.79	69.50	13.2	27,223	0.05%
2021/11/22	23	70.40	26	70.27	71.20	-3	27,501	-0.01%
2021/11/19	9	67.66	16	68.41	67.30	-7	27,702	-0.03%
2021/11/18	7	68.23	8	67.75	67.70	-1	27,758	0.00%
2021/11/17	53	68.81	64	68.40	68.90	-11	27,904	-0.04%
2021/11/16	9	69.70	26	69.90	68.20	-17	27,849	-0.06%
2021/11/15	10	67.33	9	67.87	67.40	1	27,355	0.00%
2021/11/12	38.5	67.75	18	66.73	66.80	20.5	27,411	0.07%
2021/11/11	32.6	68.79	3	68.47	68.60	29.6	27,191	0.11%
2021/11/10	84	69.56	81	69.40	69.60	3	27,049	0.01%
2021/11/09	23.1	68.73	15	69.01	68.30	8.1	26,377	0.03%
2021/11/08	2	67.60	4	67.65	66.60	-2	25,834	-0.01%
2021/11/05	4	68.00	12.1	68.21	66.30	-8.1	25,599	-0.03%
2021/11/04	0	0.00	2	64.95	64.70	-2	25,211	-0.01%
2021/11/03	31	63.82	9.5	64.13	64.10	21.5	25,388	0.08%
2021/11/02	68	65.71	62.6	68.02	65.50	5.4	25,396	0.02%
2021/11/01	20	67.73	20.5	66.44	68.00	-0.5	25,138	0.00%
2021/10/29	10.1	63.74	17	63.73	64.20	-6.9	24,825	-0.03%
2021/10/28	4	62.15	0	0.00	61.60	4	24,286	0.02%
2021/10/26	10	62.00	7	61.79	61.20	3	24,811	0.01%
2021/10/25	10	60.99	4	61.25	61.60	6	25,087	0.02%
2021/10/22	30	61.51	30	61.86	62.00	0	25,756	0.00%
2021/10/21	6.2	59.68	21	60.71	60.50	-14.8	26,940	-0.05%
2021/10/20	7.1	58.94	14	58.83	58.30	-6.9	27,151	-0.03%
2021/10/19	12	57.20	7	57.46	57.10	5	27,572	0.02%
2021/10/18	9	56.84	8.2	57.55	56.80	0.8	28,329	0.00%
2021/10/15	3	57.40	5	57.86	58.80	-2	28,865	-0.01%
2021/10/14	1	56.00	1	56.00	55.10	0	29,007	0.00%
2021/10/13	26	56.54	3	55.50	54.90	23	29,386	0.08%
2021/10/12	7	58.43	5	57.78	57.70	2	29,393	0.01%
2021/10/08	78	61.15	74	61.31	61.30	4	29,452	0.01%
2021/10/07	10.3	61.29	11	61.73	62.10	-0.7	29,875	0.00%
2021/10/06	3.2	59.20	1	58.50	58.50	2.2	31,380	0.01%
2021/10/05	5.1	59.44	4	57.93	60.40	1.1	32,249	0.00%
2021/10/04	11.5	60.39	10	61.10	58.20	1.5	32,428	0.00%
2021/10/01	5	62.00	7	60.90	60.50	-2	33,205	-0.01%
2021/09/30	0.2	63.80	0	0.00	63.60	0.2	34,625	0.00%
2021/09/29	5.2	63.94	1	64.00	63.20	4.2	34,630	0.01%
2021/09/28	3	68.03	12.2	67.34	67.10	-9.2	34,636	-0.03%
2021/09/27	2	68.90	16	68.38	68.10	-14	34,805	-0.04%
2021/09/24	4	69.73	4.4	69.41	69.00	-0.4	35,209	0.00%
2021/09/23	70	69.90	64.2	70.61	69.60	5.8	35,387	0.02%
2021/09/22	24	69.14	15	69.11	69.30	9	35,842	0.03%
2021/09/17	20.1	68.10	1	67.70	69.40	19.1	36,073	0.05%
2021/09/16	12	68.96	10	69.02	69.00	2	36,748	0.01%
2021/09/15	7	66.99	3	67.13	67.10	4	37,667	0.01%
2021/09/14	4	68.63	2	69.20	68.10	2	39,322	0.01%
2021/09/13	15	68.88	8	68.35	68.30	7	40,604	0.02%
2021/09/10	42	69.01	45	67.29	69.30	-3	41,229	-0.01%
2021/09/09	20	66.99	23	67.27	67.00	-3	43,160	-0.01%
2021/09/08	10.3	66.11	2	65.35	65.00	8.3	43,523	0.02%
2021/09/07	2.1	68.62	2	68.65	68.60	0.1	43,238	0.00%
2021/09/06	36	70.71	19	71.27	70.60	17	42,950	0.04%
2021/09/03	6	70.62	34.4	70.94	72.00	-28.4	42,853	-0.07%
2021/09/02	13	72.60	11	72.36	68.80	2	43,072	0.00%
2021/09/01	6	69.73	18.1	70.11	70.70	-12.1	42,978	-0.03%
2021/08/31	29.1	69.64	14	70.31	70.40	15.1	43,744	0.03%
2021/08/30	3	70.37	2	69.60	69.60	1	43,580	0.00%
2021/08/27	30	69.60	12	70.25	68.70	18	43,718	0.04%
2021/08/26	36.1	69.82	50	70.02	70.20	-13.9	43,464	-0.03%
2021/08/25	60	68.59	72.2	68.75	68.70	-12.2	42,798	-0.03%
2021/08/24	18.5	65.23	14	65.68	64.60	4.5	41,825	0.01%
2021/08/23	7.1	64.97	11	64.55	64.90	-3.9	41,991	-0.01%
2021/08/20	12.1	61.58	2	62.40	62.00	10.1	42,002	0.02%
2021/08/19	3	60.33	12	61.82	60.00	-9	42,029	-0.02%
2021/08/18	8	58.13	5.4	58.05	60.30	2.6	42,809	0.01%
2021/08/17	1.6	58.94	1	57.50	56.00	0.6	42,930	0.00%
2021/08/16	1	59.20	0	0.00	59.20	1	42,830	0.00%
2021/08/13	2.2	61.80	3	61.23	59.80	-0.8	42,736	0.00%
2021/08/12	6	62.52	3	62.53	63.00	3	42,761	0.01%
2021/08/11	5	63.18	2	63.60	63.00	3	42,854	0.01%
2021/08/10	17.2	63.39	1	63.80	62.70	16.2	42,903	0.04%
2021/08/09	13	66.31	11	66.63	65.50	2	43,104	0.00%
2021/08/06	17	69.91	6.5	69.85	69.30	10.5	43,250	0.02%
2021/08/05	11	71.27	22.2	71.12	71.60	-11.2	43,441	-0.03%
2021/08/04	29.2	70.68	28	69.98	69.70	1.2	43,842	0.00%
2021/08/03	3	69.13	6	69.12	69.00	-3	43,935	-0.01%
2021/08/02	12.1	69.59	5	68.70	68.70	7.1	44,212	0.02%
2021/07/30	8	71.61	12.6	71.37	69.80	-4.6	44,358	-0.01%
2021/07/29	8	69.50	14.2	69.89	71.80	-6.2	44,148	-0.01%
2021/07/28	23.2	66.77	13	67.15	67.60	10.2	44,340	0.02%
2021/07/27	98.1	72.30	94	73.24	71.70	4.1	44,608	0.01%
2021/07/26	64	69.97	39.1	70.89	71.20	24.9	43,726	0.06%
2021/07/23	35.2	69.03	32.3	69.44	67.90	2.9	43,313	0.01%
2021/07/22	25	69.31	41	69.59	69.30	-16	43,250	-0.04%
2021/07/21	40	67.15	61.5	67.42	66.40	-21.5	43,084	-0.05%
2021/07/20	20	66.35	12.2	66.01	65.10	7.8	44,059	0.02%
2021/07/19	27.3	67.02	13	67.17	67.10	14.3	45,994	0.03%
2021/07/16	6	65.35	6.3	65.60	65.10	-0.3	47,289	0.00%
2021/07/15	12.1	65.80	11	65.69	65.50	1.1	50,274	0.00%
2021/07/14	7	67.09	8.3	67.45	66.50	-1.3	51,027	0.00%
2021/07/13	60.4	69.08	81	70.22	67.10	-20.6	50,995	-0.04%
2021/07/12	33.5	66.82	23	66.91	67.70	10.5	49,305	0.02%
2021/07/09	32	64.22	28	64.51	63.90	4	48,631	0.01%
2021/07/08	108.3	64.42	95	66.60	64.20	13.3	49,415	0.03%	大買/
2021/07/07	28.8	64.47	67	64.29	65.70	-38.3	49,823	-0.08%
2021/07/06	5.2	61.08	18	60.98	60.70	-12.8	49,067	-0.03%
2021/07/05	13.2	61.56	11	61.91	62.00	2.2	50,883	0.00%
2021/07/02	6.2	60.54	2	60.50	61.30	4.2	51,926	0.01%
2021/07/01	25.7	59.53	24	59.45	58.80	1.7	52,148	0.00%
2021/06/30	18	61.69	7	62.01	61.10	11	51,772	0.02%
2021/06/29	20	62.56	22.1	63.04	62.00	-2.1	51,477	0.00%
2021/06/28	9.2	61.08	49	61.25	61.00	-39.8	50,641	-0.08%
2021/06/25	53	61.74	20.5	61.19	60.90	32.4	50,287	0.06%
2021/06/24	36.1	62.78	19.2	63.12	62.80	17	49,465	0.03%
2021/06/23	28	61.73	42	61.98	64.50	-14	48,366	-0.03%
2021/06/22	67	60.62	53.1	60.84	59.60	13.9	46,598	0.03%
2021/06/21	30	58.30	19.2	58.64	59.20	10.8	45,198	0.02%
2021/06/18	76.3	58.87	74	59.33	58.00	2.3	44,400	0.01%
2021/06/17	7.1	55.20	22	54.79	56.50	-14.9	42,212	-0.04%
2021/06/16	4	54.35	13	53.87	53.20	-9	41,615	-0.02%
2021/06/15	27	53.99	16	54.31	54.50	11	41,494	0.03%
2021/06/11	5.1	54.06	3	53.90	53.70	2.1	41,405	0.01%
2021/06/10	27.2	55.45	37	55.45	55.10	-9.8	41,386	-0.02%
2021/06/09	13.3	54.47	40.1	55.11	54.50	-26.7	40,538	-0.07%
2021/06/08	30.2	54.04	31	54.44	53.40	-0.8	39,603	0.00%
2021/06/07	3	51.27	11	51.92	52.30	-8	38,610	-0.02%
2021/06/04	16.2	52.29	15	52.57	51.50	1.2	38,533	0.00%
2021/06/03	23	52.22	14	52.09	52.70	9	38,248	0.02%
2021/06/02	8	52.11	7	51.10	50.70	1	37,984	0.00%
2021/06/01	19	51.66	4	51.80	51.60	15	37,889	0.04%
2021/05/28	15	51.05	7	51.59	50.80	8	37,541	0.02%
2021/05/27	13.2	49.88	7	50.47	50.00	6.2	37,595	0.02%
2021/05/26	119	50.10	100	51.02	49.65	19	38,069	0.05%	大買/
2021/05/25	0	0.00	11	47.31	49.35	-11	37,991	-0.03%
2021/05/24	10.1	45.04	12	43.94	44.90	-1.9	37,818	-0.01%
2021/05/21	4	43.83	12	43.70	44.10	-8	37,958	-0.02%
2021/05/20	10	44.02	5	43.79	42.90	5	38,330	0.01%
2021/05/19	12	44.54	10	44.93	45.55	2	38,318	0.01%
2021/05/18	6	43.88	12.4	44.29	45.15	-6.4	38,251	-0.02%
2021/05/17	25.5	42.05	25	42.85	41.35	0.5	38,136	0.00%
2021/05/14	18	45.61	26	45.95	44.45	-8	37,652	-0.02%
2021/05/13	35	45.84	46	45.67	46.10	-11	37,223	-0.03%
2021/05/12	36	46.81	48	45.58	45.20	-12	36,716	-0.03%
2021/05/11	15.2	48.90	29.2	49.24	48.10	-14.1	35,969	-0.04%
2021/05/10	25	52.30	8	52.16	51.50	17	35,516	0.05%
2021/05/07	69	53.31	75	53.60	54.70	-6	35,156	-0.02%
2021/05/06	10	51.57	12.2	52.69	51.20	-2.2	34,824	-0.01%
2021/05/05	68	52.31	62	53.88	51.80	6	34,990	0.02%
2021/05/04	26	54.43	15.2	54.92	55.20	10.9	34,372	0.03%
2021/05/03	12	56.93	9	56.62	54.90	3	33,362	0.01%
2021/04/29	8	57.73	48	56.87	58.00	-40	32,885	-0.12%
2021/04/28	57	57.57	21	57.57	56.90	36	32,626	0.11%
2021/04/27	27	56.94	5.7	56.79	56.10	21.3	32,409	0.07%
2021/04/26	53	59.94	28	59.84	58.80	25	31,778	0.08%
2021/04/23	64	57.14	107.9	57.80	58.30	-43.9	30,344	-0.14%	大賣/
2021/04/22	75	56.72	72	56.70	53.00	3	29,151	0.01%
2021/04/21	135	56.02	104	57.19	56.40	31	27,746	0.11%	大買/大賣/
2021/04/20	46	51.43	121	50.89	52.90	-75	24,892	-0.30%	大賣/
2021/04/19	64	47.90	28	47.71	48.15	36	23,884	0.15%
2021/04/16	5	46.52	5	46.25	46.15	0	23,470	0.00%
2021/04/15	43	46.26	33	46.31	46.50	10	23,342	0.04%
2021/04/14	70	47.72	65	45.32	46.55	5	23,124	0.02%
2021/04/13	163	49.35	181	50.03	48.20	-18	22,165	-0.08%	大買/大賣/
2021/04/12	27	49.71	49.7	49.28	48.60	-22.7	20,842	-0.11%
2021/04/09	57	48.99	57.4	49.10	48.55	-0.4	20,153	0.00%
2021/04/08	9	46.26	34	46.20	48.00	-25	18,280	-0.14%
2021/04/07	37	43.63	8	43.57	43.65	29	17,193	0.17%
2021/04/06	3	41.75	5	41.90	42.45	-2	17,560	-0.01%
2021/04/01	2	41.70	2	41.70	41.75	0	17,712	0.00%
2021/03/31	9	41.76	4	41.98	42.20	5	17,669	0.03%
2021/03/30	0	0.00	1	41.85	41.25	-1	17,764	-0.01%
2021/03/29	10	41.38	0	0.00	41.60	10	18,033	0.06%
2021/03/26	2.7	41.15	1	41.05	41.15	1.7	18,784	0.01%
2021/03/25	6	41.34	1	40.95	41.05	5	18,873	0.03%
2021/03/24	1	41.05	0	0.00	41.00	1	19,006	0.01%
2021/03/23	12	41.81	2	41.95	41.15	10	19,321	0.05%
2021/03/22	4	41.59	6	42.03	41.60	-2	19,501	-0.01%
2021/03/19	6	41.55	6	41.53	41.55	0	19,841	0.00%
2021/03/18	2	42.80	0	0.00	42.20	2	20,037	0.01%
2021/03/17	10	43.21	2	42.98	43.00	8	20,750	0.04%
2021/03/16	1	42.45	6	42.58	43.30	-5	21,165	-0.02%
2021/03/15	3	41.30	0	0.00	41.55	3	23,087	0.01%
2021/03/12	2	41.25	0	0.00	41.25	2	24,180	0.01%
2021/03/11	3	40.65	6	40.74	41.15	-3	25,079	-0.01%
2021/03/10	1	40.35	0	0.00	40.30	1	27,227	0.00%
2021/03/09	8	40.41	1	41.45	40.80	7	28,202	0.02%
2021/03/08	1	42.70	3	42.35	41.60	-2	28,620	-0.01%
2021/03/05	9	41.27	2	40.85	40.85	7	29,173	0.02%
2021/03/04	5	42.26	3	42.75	42.00	2	29,757	0.01%
2021/03/03	11	42.28	5	42.56	42.45	6	29,771	0.02%
2021/03/02	9	44.52	12	44.41	43.20	-3	29,757	-0.01%
2021/02/26	12	45.90	6	45.45	44.80	6	29,441	0.02%
2021/02/25	2	45.80	29	45.46	46.50	-27	28,947	-0.09%
2021/02/24	2	43.30	1	44.40	42.90	1	28,334	0.00%
2021/02/23	4	43.69	8	43.72	43.40	-4	28,170	-0.01%
2021/02/22	6	43.56	4	43.88	43.50	2	27,996	0.01%
2021/02/19	1	42.60	1	42.90	43.25	0	27,507	0.00%
2021/02/18	23	42.36	27	41.99	42.45	-4	27,405	-0.01%
2021/02/17	3	40.35	1	40.30	40.90	2	27,170	0.01%
2021/02/05	1	38.75	1	38.65	38.65	0	26,937	0.00%
2021/02/02	1	39.75	11	39.93	39.70	-10	26,830	-0.04%
2021/02/01	3	39.00	1	39.10	39.00	2	26,794	0.01%
2021/01/29	9	40.62	0	0.00	40.00	9	26,700	0.03%
2021/01/28	6	41.09	1	41.05	41.00	5	26,567	0.02%
2021/01/27	11	41.25	16	41.68	41.45	-5	26,466	-0.02%
2021/01/26	1	39.95	2	39.93	40.20	-1	25,920	0.00%
2021/01/25	22	40.22	21	40.43	40.40	1	25,874	0.00%
2021/01/22	19	40.07	8	40.29	40.45	11	25,767	0.04%
2021/01/21	5	39.60	2	39.25	38.35	3	25,526	0.01%
2021/01/20	17	40.46	11	41.86	39.20	6	25,271	0.02%
2021/01/19	6	43.55	0	0.00	42.95	6	24,844	0.02%
2021/01/18	4.3	42.78	4	43.15	43.45	0.3	24,675	0.00%
2021/01/15	14	44.41	37	44.28	43.85	-23	24,390	-0.09%
2021/01/14	26	43.81	12	43.71	43.35	14	23,214	0.06%
2021/01/13	10	42.76	3	43.23	43.20	7	22,781	0.03%
2021/01/12	6	42.28	2	42.13	41.90	4	22,334	0.02%
2021/01/11	3	42.75	3	43.07	42.95	0	22,159	0.00%
2021/01/08	0	0.00	1	42.40	42.00	-1	22,102	0.00%
2021/01/07	0	0.00	2	42.50	42.00	-2	22,321	-0.01%
2021/01/06	3	41.43	2	41.78	41.55	1	22,178	0.00%
2021/01/05	1	41.60	3	42.18	42.25	-2	21,936	-0.01%
2021/01/04	3	42.18	4	42.46	41.80	-1	21,825	0.00%
2020/12/31	1	43.45	11	42.95	42.80	-10	21,588	-0.05%
2020/12/30	16	44.02	10	43.88	43.65	6	21,398	0.03%
2020/12/29	1	43.55	29	44.29	43.90	-28	21,047	-0.13%
2020/12/28	4	41.25	3	41.92	42.65	1	20,134	0.00%
2020/12/25	3	41.90	0	0.00	41.70	3	19,751	0.02%
2020/12/24	3	42.50	3	42.25	42.20	0	19,574	0.00%
2020/12/23	3	42.53	10	42.80	42.60	-7	19,383	-0.04%
2020/12/22	16	42.85	15	42.97	41.80	1	19,094	0.01%
2020/12/21	14	41.14	7	40.89	41.50	7	18,269	0.04%
2020/12/18	4	41.21	3	41.23	41.10	1	18,105	0.01%
2020/12/17	23	42.06	21	42.41	41.10	2	17,956	0.01%
2020/12/16	3	42.83	7	42.57	42.50	-4	17,643	-0.02%
2020/12/15	20	42.41	25	42.69	41.60	-5	17,424	-0.03%
2020/12/14	12	43.87	12.1	43.82	43.40	-0.1	17,103	0.00%
2020/12/11	57.1	43.70	41	43.70	44.25	16.1	16,861	0.10%
2020/12/10	23	45.15	5	45.33	44.05	18	15,993	0.11%
2020/12/09	34	46.91	30	46.75	45.70	4	15,207	0.03%
2020/12/08	13	44.35	26	44.88	45.70	-13	13,020	-0.10%
2020/12/07	27	43.99	14	43.33	43.05	13	11,934	0.11%
2020/12/04	24	43.14	26	43.67	44.30	-2	11,044	-0.02%
2020/12/03	10	41.10	18.1	41.84	42.55	-8.1	8,896	-0.09%
2020/12/02	21	39.07	6	39.03	38.70	15	8,094	0.19%
2020/12/01	12	38.25	22	38.97	38.70	-10	7,662	-0.13%
2020/11/30	19.2	38.52	22	38.32	37.75	-2.8	7,067	-0.04%
2020/11/27	6	36.19	2	36.25	36.20	4	6,504	0.06%
2020/11/26	9	36.26	13	36.30	36.25	-4	6,560	-0.06%
2020/11/25	2	35.05	2	35.93	35.25	0	6,471	0.00%
2020/11/24	2	35.73	1	36.20	35.40	1	6,440	0.02%
2020/11/23	10	35.30	13	35.65	35.95	-3	6,216	-0.05%
2020/11/20	2	34.18	6	34.23	34.35	-4	5,793	-0.07%
2020/11/19	2	33.90	0	0.00	33.85	2	5,733	0.03%
2020/11/17	0	0.00	1	33.50	33.50	-1	5,675	-0.02%
2020/11/16	0	0.00	4	33.00	33.15	-4	5,760	-0.07%
2020/11/13	3	32.77	1	32.70	32.80	2	5,827	0.03%
2020/11/12	2	32.90	2	32.70	32.55	0	6,027	0.00%
2020/11/09	1	32.70	1	32.70	32.55	0	6,280	0.00%
2020/11/06	2	32.80	0	0.00	32.40	2	6,308	0.03%
2020/11/04	1	32.90	1	32.90	32.60	0	6,454	0.00%
2020/11/03	2	32.73	10	32.81	32.90	-8	6,647	-0.12%
2020/11/02	0	0.00	1	32.25	32.50	-1	6,846	-0.01%
2020/10/30	1	32.25	2	32.10	31.65	-1	6,946	-0.01%
2020/10/29	2	32.10	1	32.20	32.35	1	7,069	0.01%
2020/10/28	5	33.24	0	0.00	32.85	5	7,182	0.07%
2020/10/27	3	33.23	2	33.35	33.40	1	7,980	0.01%
2020/10/26	2	33.68	0	0.00	33.55	2	8,108	0.02%
2020/10/23	3	33.97	1	33.95	33.90	2	8,170	0.02%
2020/10/22	2	34.35	0	0.00	34.20	2	8,650	0.02%
2020/10/19	3	34.73	0	0.00	34.50	3	8,956	0.03%
2020/10/16	1	35.25	9	35.18	34.50	-8	8,991	-0.09%
2020/10/15	9	35.39	4	35.26	35.60	5	8,927	0.06%
2020/10/14	0	0.00	2	34.08	34.25	-2	8,613	-0.02%
2020/10/12	4	34.10	15	33.60	33.50	-11	8,986	-0.12%
2020/10/07	1	34.30	2.2	34.29	34.40	-1.2	9,079	-0.01%
2020/10/06	0	0.00	5	34.40	34.25	-5	9,169	-0.05%
2020/10/05	2	34.18	2	34.40	34.10	0	9,303	0.00%
2020/09/29	10	33.89	1	34.00	33.75	9	9,617	0.09%
2020/09/28	11	33.96	1	34.30	33.90	10	9,959	0.10%
2020/09/25	2	33.18	0	0.00	33.25	2	10,610	0.02%
2020/09/23	1	34.45	2	34.55	34.55	-1	11,120	-0.01%
2020/09/22	7	34.50	6	34.60	34.55	1	11,169	0.01%
2020/09/21	4	35.15	5	35.25	34.90	-1	11,158	-0.01%
2020/09/18	0	0.00	1	36.05	35.75	-1	11,133	-0.01%
2020/09/17	2	36.05	5	36.05	36.10	-3	11,111	-0.03%
2020/09/16	1	35.75	1	35.75	35.45	0	10,976	0.00%
2020/09/15	0	0.00	1	35.40	35.30	-1	10,937	-0.01%
2020/09/14	0	0.00	1	35.05	35.10	-1	11,011	-0.01%
2020/09/11	4	35.26	0	0.00	35.05	4	11,033	0.04%
2020/09/09	11	35.66	11	35.85	35.90	0	11,088	0.00%
2020/09/08	3	35.15	0	0.00	35.25	3	11,062	0.03%
2020/09/07	20	36.83	15	35.73	35.50	5	11,222	0.04%
2020/09/04	1	34.75	5	35.44	36.00	-4	10,950	-0.04%
2020/09/03	1	35.35	2	35.85	35.35	-1	10,853	-0.01%
2020/09/02	0	0.00	2	35.08	35.60	-2	10,878	-0.02%
2020/09/01	0	0.00	2	34.85	34.85	-2	11,131	-0.02%
2020/08/31	0	0.00	2	34.85	34.80	-2	10,967	-0.02%
2020/08/28	3	34.40	1	34.05	34.40	2	10,840	0.02%
2020/08/27	4	34.65	6	34.49	35.15	-2	10,857	-0.02%
2020/08/26	1	33.95	3	33.90	33.90	-2	10,986	-0.02%
2020/08/24	2	33.35	5	33.40	33.45	-3	11,001	-0.03%
2020/08/21	0	0.00	1	33.65	33.65	-1	11,014	-0.01%
2020/08/20	4	33.68	5	33.60	33.00	-1	11,012	-0.01%
2020/08/19	3	36.08	23	35.85	35.65	-20	10,851	-0.18%
2020/08/18	1	36.90	0	0.00	36.45	1	10,844	0.01%
2020/08/17	11	36.66	18	36.51	36.85	-7	10,705	-0.07%
2020/08/14	2	35.35	2	35.38	35.40	0	10,541	0.00%
2020/08/13	2	35.38	0	0.00	35.20	2	10,583	0.02%
2020/08/11	3	35.82	11	35.40	35.40	-8	10,619	-0.08%
2020/08/10	3	35.62	0	0.00	35.20	3	10,633	0.03%
2020/08/07	42	36.55	86	35.89	35.75	-44	10,730	-0.41%
2020/08/06	53	37.13	5	37.20	37.45	48	10,749	0.45%
2020/08/05	2	37.18	1	37.35	36.90	1	10,688	0.01%
2020/08/04	6	36.67	9	37.12	37.10	-3	10,597	-0.03%
2020/08/03	6	36.78	2	37.05	36.85	4	10,564	0.04%
2020/07/31	29	37.22	12	37.35	37.15	17	10,441	0.16%
2020/07/30	8	35.86	2	35.95	36.35	6	9,654	0.06%
2020/07/29	21	35.59	0	0.00	35.50	21	9,631	0.22%
2020/07/28	12	35.98	15	36.70	35.65	-3	9,736	-0.03%
2020/07/27	4	34.64	2	35.13	35.25	2	9,497	0.02%
2020/07/24	0	0.00	2	34.30	34.25	-2	9,370	-0.02%
2020/07/23	3	35.42	1	35.60	34.85	2	9,367	0.02%
2020/07/22	1	35.10	1	35.20	35.05	0	9,487	0.00%
2020/07/21	7	34.96	5	35.09	34.85	2	9,454	0.02%
2020/07/20	1	34.50	1	34.15	34.50	0	9,423	0.00%
2020/07/17	1	34.55	0	0.00	34.85	1	9,443	0.01%
2020/07/16	16	34.98	16	35.25	35.60	0	9,483	0.00%
2020/07/15	1	33.85	1	34.20	34.20	0	9,227	0.00%
2020/07/13	4	34.25	5	34.61	34.30	-1	9,247	-0.01%
2020/07/10	4	36.01	6	35.92	35.55	-2	9,270	-0.02%
2020/07/09	35	36.91	15	37.13	36.70	20	9,162	0.22%
2020/07/08	20	37.51	45	37.26	37.20	-25	9,011	-0.28%
2020/07/07	12	37.28	5	36.93	37.00	7	8,909	0.08%
2020/07/06	22	38.37	19	38.76	38.55	3	8,697	0.03%
2020/07/03	40	34.79	42.2	35.59	36.45	-2.2	8,188	-0.03%
2020/06/22	1	33.50	0	0.00	33.50	1	7,964	0.01%
2020/06/19	6	34.23	6	33.76	33.60	0	8,082	0.00%
2020/06/18	1	33.50	0	0.00	33.50	1	8,038	0.01%
2020/06/16	2	33.90	1	34.25	33.95	1	8,149	0.01%
2020/06/15	1	33.75	0	0.00	33.30	1	8,200	0.01%
2020/06/12	8	33.82	4	33.84	34.15	4	8,265	0.05%
2020/06/11	1	33.20	3	33.18	32.75	-2	8,149	-0.02%
2020/06/09	3	34.30	6	34.22	33.90	-3	8,370	-0.04%
2020/06/08	48.5	34.87	34	35.22	34.85	14.5	8,405	0.17%
2020/06/05	1	33.80	20	33.90	33.90	-19	8,023	-0.24%
2020/06/04	0	0.00	1	33.85	33.60	-1	8,147	-0.01%
2020/06/02	17	34.50	1	34.70	34.55	16	8,115	0.20%
2020/05/28	0	0.00	10	33.28	33.10	-10	8,140	-0.12%
2020/05/27	2	32.70	0	0.00	33.20	2	8,364	0.02%
2020/05/25	0	0.00	4	33.75	33.70	-4	8,973	-0.04%
2020/05/22	4	33.00	2	33.65	32.60	2	8,967	0.02%
2020/05/21	1	33.70	0	0.00	33.65	1	8,967	0.01%
2020/05/20	4	33.38	4	33.46	33.55	0	9,054	0.00%
2020/05/15	3	34.80	4	33.36	33.45	-1	9,366	-0.01%
2020/05/14	4	34.50	8	33.96	33.70	-4	9,582	-0.04%
2020/05/13	28	34.39	9	34.38	34.40	19	9,598	0.20%
2020/05/12	4	33.84	3	33.60	33.40	1	9,448	0.01%
2020/05/08	4	32.93	5	33.60	32.70	-1	9,395	-0.01%
2020/05/07	0.1	32.65	0	0.00	32.70	0.1	9,277	0.00%
2020/05/06	0	0.00	0.3	32.35	32.35	-0.3	9,233	0.00%
2020/05/05	10	32.75	6	33.10	32.55	4	9,207	0.04%
2020/05/04	3	32.85	3	32.85	32.85	0	9,141	0.00%
2020/04/30	0	0.00	14	31.94	32.70	-14	8,989	-0.16%
2020/04/29	10	31.00	2	31.10	30.90	8	8,825	0.09%
2020/04/28	0	0.00	2	31.05	30.95	-2	8,819	-0.02%
2020/04/27	14	30.51	5	30.22	30.70	9	8,850	0.10%
2020/04/24	1	29.45	10	29.40	29.40	-9	8,714	-0.10%
2020/04/23	9	29.27	2	29.35	29.30	7	8,710	0.08%
2020/04/22	1	28.55	1	29.05	29.05	0	8,702	0.00%
2020/04/21	2	29.48	2	29.28	28.75	0	8,808	0.00%
2020/04/20	2	28.65	2	29.10	29.00	0	8,715	0.00%
2020/04/17	2	29.85	0	0.00	28.80	2	8,765	0.02%
2020/04/16	0	0.00	1	28.65	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	1	28.65	1	28.60	28.65	0	8,655	0.00%
2020/04/13	1	28.30	1	28.15	28.00	0	8,677	0.00%
2020/04/10	1	28.25	10	28.15	28.30	-9	8,761	-0.10%
2020/04/08	4	27.64	20	28.61	28.90	-16	9,001	-0.18%
2020/04/07	20	27.33	2	27.18	27.30	18	8,905	0.20%
2020/04/06	0	0.00	20	26.34	26.60	-20	9,145	-0.22%
2020/04/01	1	26.30	46	26.08	26.15	-45	9,526	-0.47%
2020/03/31	30	25.75	0	0.00	25.95	30	9,491	0.32%
2020/03/30	36	25.35	0	0.00	25.70	36	9,638	0.37%
2020/03/27	3	26.02	6	26.57	25.60	-3	9,646	-0.03%
2020/03/25	4	25.76	13	25.65	26.00	-9	9,519	-0.09%
2020/03/24	2	24.00	0	0.00	23.90	2	9,452	0.02%
2020/03/23	0	0.00	1	22.85	22.60	-1	9,873	-0.01%
2020/03/20	3	23.68	2	24.20	24.30	1	10,014	0.01%
2020/03/19	0	0.00	21	24.28	22.55	-21	10,038	-0.21%
2020/03/18	0	0.00	2	25.23	25.05	-2	10,011	-0.02%
2020/03/16	4	27.34	0	0.00	26.45	4	10,196	0.04%
2020/03/13	15	27.39	1	27.90	27.90	14	10,206	0.14%
2020/03/12	7	30.48	0	0.00	30.20	7	10,016	0.07%
2020/03/11	0	0.00	167.1	32.55	32.40	-167.1	10,010	-1.67%	大賣/鉅額交易
2020/03/10	16	32.04	2	31.85	33.05	14	10,412	0.13%
2020/03/09	22	34.08	0	0.00	33.00	22	10,701	0.21%
2020/03/06	1	34.70	0	0.00	34.75	1	10,583	0.01%
2020/03/05	0	0.00	2	35.65	35.20	-2	10,574	-0.02%
2020/03/04	15	34.93	0	0.00	34.85	15	10,516	0.14%
2020/03/03	101	35.29	54	35.87	35.15	47	10,472	0.45%	大買/
2020/03/02	78	34.86	2	35.40	35.50	76	10,424	0.73%
2020/02/27	14	36.55	45	36.04	34.15	-31	10,167	-0.30%
2020/02/26	6	36.00	12	35.40	36.00	-6	9,735	-0.06%
2020/02/25	0	0.00	10	35.00	35.15	-10	9,448	-0.11%
2020/02/24	1	34.80	1	35.10	35.00	0	9,393	0.00%
2020/02/20	2	35.10	1	35.20	35.00	1	9,230	0.01%
2020/02/19	26	35.49	1	35.50	35.30	25	9,113	0.27%
2020/02/18	21	34.83	0	0.00	34.65	21	8,882	0.24%
2020/02/17	6	35.08	6	35.08	34.65	0	8,773	0.00%
2020/02/14	1	33.20	3	33.90	34.00	-2	8,475	-0.02%
2020/02/13	32	33.51	42	33.71	33.50	-10	8,308	-0.12%
2020/02/12	2	32.70	3	33.20	33.60	-1	8,348	-0.01%
2020/02/11	2	32.13	0	0.00	32.20	2	8,274	0.02%
2020/02/10	1	31.90	0	0.00	31.60	1	8,344	0.01%
2020/02/06	1	32.25	0	0.00	32.40	1	8,669	0.01%
2020/02/03	0	0.00	2	29.80	31.20	-2	8,871	-0.02%
2020/01/31	0	0.00	10	32.65	32.50	-10	8,827	-0.11%
2020/01/30	10	32.31	0	0.00	32.25	10	9,107	0.11%
2020/01/20	1.5	35.73	1	35.75	35.80	0.5	9,084	0.01%
2020/01/15	6	35.90	17	35.71	35.55	-11	9,835	-0.11%
2020/01/14	0	0.00	4	35.46	35.40	-4	9,947	-0.04%
2020/01/13	0	0.00	1	34.90	35.15	-1	10,704	-0.01%
2020/01/09	3	34.47	2	34.30	34.30	1	11,048	0.01%
2020/01/08	5	34.09	0	0.00	34.00	5	11,063	0.05%
2020/01/07	2	34.80	0	0.00	34.80	2	11,090	0.02%
2020/01/06	2	35.43	3	35.35	35.20	-1	11,228	-0.01%
2020/01/03	1	37.00	3	37.38	36.25	-2	11,149	-0.02%
2020/01/02	11	36.95	10	36.98	36.90	1	10,906	0.01%
2019/12/31	13	36.51	2	36.35	36.35	11	10,825	0.10%
2019/12/30	11.2	37.33	19	37.23	37.10	-7.8	10,750	-0.07%
2019/12/27	26	36.65	16	36.83	37.30	10	10,473	0.10%
2019/12/26	1	35.85	4	35.88	35.80	-3	10,121	-0.03%
2019/12/25	11	36.27	1	36.20	36.10	10	10,177	0.10%
2019/12/20	2	36.15	5	36.14	35.90	-3	10,247	-0.03%
2019/12/19	3	35.88	1	35.90	35.90	2	10,473	0.02%
2019/12/18	4	36.50	16	37.14	36.30	-12	10,454	-0.11%
2019/12/17	9	36.39	15	36.41	36.60	-6	10,055	-0.06%
2019/12/16	16	36.32	7	36.09	36.05	9	10,068	0.09%
2019/12/13	3	35.45	31	35.48	35.60	-28	9,918	-0.28%
2019/12/12	28	36.31	25	36.38	35.50	3	9,803	0.03%
2019/12/11	5	35.70	6	35.46	35.50	-1	9,404	-0.01%
2019/12/10	5	35.65	10	35.62	35.75	-5	9,363	-0.05%
2019/12/09	10	35.38	3	35.80	35.30	7	9,240	0.08%
2019/12/06	4	35.58	5	35.45	35.55	-1	9,233	-0.01%
2019/12/05	7	35.50	7	35.61	35.25	0	9,090	0.00%
2019/12/04	9	34.49	7	34.73	34.85	2	8,701	0.02%
2019/12/03	0	0.00	1	33.20	33.10	-1	8,310	-0.01%
2019/12/02	1	33.15	1	33.15	33.05	0	8,328	0.00%
2019/11/29	3	33.50	0	0.00	33.45	3	8,386	0.04%
2019/11/28	2	33.83	2	33.80	33.80	0	8,410	0.00%
2019/11/27	0	0.00	1	34.20	34.10	-1	8,529	-0.01%
2019/11/26	7	33.26	7	33.20	33.35	0	8,500	0.00%
2019/11/25	1	33.10	0	0.00	33.05	1	8,682	0.01%
2019/11/22	1	33.00	0	0.00	33.05	1	8,719	0.01%
2019/11/21	6	33.13	5	33.05	33.25	1	8,766	0.01%
2019/11/18	0	0.00	3	33.40	33.35	-3	8,874	-0.03%
2019/11/15	20	33.10	1	33.05	33.00	19	8,970	0.21%
2019/11/14	1	32.90	2	32.95	33.00	-1	9,074	-0.01%
2019/11/13	1	33.25	1	33.65	33.25	0	9,090	0.00%
2019/11/12	0	0.00	1	33.60	33.60	-1	9,106	-0.01%
2019/11/11	4	33.31	2	33.23	33.00	2	9,114	0.02%
2019/11/08	3	34.82	3	34.85	34.30	0	9,043	0.00%
2019/11/06	14	36.41	18	36.33	35.75	-4	9,078	-0.04%
2019/11/05	1	36.20	0	0.00	36.00	1	8,993	0.01%
2019/11/04	1	36.00	0	0.00	35.80	1	8,863	0.01%
2019/11/01	1	35.10	26	35.51	35.70	-25	8,740	-0.29%
2019/10/31	0	0.00	70	35.30	35.05	-70	8,780	-0.80%
2019/10/30	1	35.80	0	0.00	35.80	1	8,690	0.01%
2019/10/29	4	36.31	4	36.53	36.05	0	8,683	0.00%
2019/10/28	2	35.60	5	35.65	35.60	-3	8,555	-0.04%
2019/10/25	7	35.90	2	35.75	35.50	5	8,580	0.06%
2019/10/24	79	36.67	5	36.62	36.70	74	8,427	0.88%
2019/10/23	3	36.65	1	36.90	36.35	2	8,296	0.02%
2019/10/22	2	36.33	3	36.13	36.15	-1	8,261	-0.01%
2019/10/21	11	36.30	25	36.23	36.30	-14	8,106	-0.17%
2019/10/18	21	34.63	18	34.26	34.80	3	7,458	0.04%
2019/10/17	2	33.30	3	33.48	33.45	-1	7,237	-0.01%
2019/10/16	9	33.22	4	33.19	33.20	5	7,345	0.07%
2019/10/15	4	33.83	6	34.02	33.40	-2	7,326	-0.03%
2019/10/14	3	34.13	7	33.99	33.75	-4	7,233	-0.06%
2019/10/09	4	32.61	2	32.93	32.70	2	7,081	0.03%
2019/10/08	3	32.93	2	33.00	32.90	1	7,118	0.01%
2019/10/07	4	33.54	0	0.00	33.45	4	7,175	0.06%
2019/10/04	1	34.25	2	34.10	33.85	-1	7,280	-0.01%
2019/10/03	2	33.95	1	34.15	34.10	1	7,323	0.01%
2019/10/02	5	33.88	2	34.00	33.90	3	7,419	0.04%
2019/10/01	1	34.15	0	0.00	34.60	1	7,428	0.01%
2019/09/27	1	33.55	0.1	33.80	33.65	0.9	7,471	0.01%
2019/09/26	5	34.68	2	34.98	34.10	3	7,535	0.04%
2019/09/25	3	34.42	2	34.50	34.50	1	7,686	0.01%
2019/09/24	5	34.25	5	34.30	34.15	0	7,755	0.00%
2019/09/23	1	33.55	2	33.75	33.75	-1	7,525	-0.01%
2019/09/20	5	33.75	15	33.60	33.45	-10	7,554	-0.13%
2019/09/19	0.1	33.50	16	33.29	33.50	-15.9	7,653	-0.21%
2019/09/18	2	32.60	1	32.70	32.55	1	7,571	0.01%
2019/09/17	1	32.45	2	32.50	32.50	-1	7,640	-0.01%
2019/09/16	3	32.35	3	32.25	32.20	0	7,696	0.00%
2019/09/12	0	0.00	1	32.30	32.20	-1	7,842	-0.01%
2019/09/11	0	0.00	1	32.05	31.90	-1	7,914	-0.01%
2019/09/10	1	32.05	1	32.45	31.90	0	8,037	0.00%
2019/09/09	15	32.63	1	33.10	32.35	14	8,377	0.17%
2019/09/06	4	33.06	3	33.22	32.90	1	8,430	0.01%
2019/09/05	5	32.99	0	0.00	32.90	5	8,426	0.06%
2019/09/04	0	0.00	1	32.90	32.85	-1	8,683	-0.01%
2019/09/03	1	32.75	1	33.10	32.50	0	8,754	0.00%
2019/09/02	1	32.70	0	0.00	32.70	1	8,710	0.01%
2019/08/30	0	0.00	3	32.90	32.10	-3	8,713	-0.03%
2019/08/29	1	32.20	1	32.35	32.30	0	8,640	0.00%
2019/08/28	1	32.20	5	32.03	32.55	-4	8,568	-0.05%
2019/08/27	1	31.70	1	32.00	31.40	0	8,406	0.00%
2019/08/26	5	31.65	1	31.50	31.50	4	8,466	0.05%
2019/08/23	2	32.35	2	32.60	32.40	0	8,468	0.00%
2019/08/22	1	32.55	1	32.90	32.40	0	8,490	0.00%
2019/08/21	2	32.70	1	32.90	32.70	1	8,500	0.01%
2019/08/20	11	33.12	6	33.40	32.90	5	8,487	0.06%
2019/08/19	5	33.45	7	33.37	33.40	-2	8,459	-0.02%
2019/08/16	2	32.60	1	32.15	32.50	1	8,412	0.01%
2019/08/15	4	31.75	0	0.00	31.85	4	8,490	0.05%
2019/08/14	2	32.68	1	33.10	32.50	1	8,552	0.01%
2019/08/13	3	32.45	1	32.60	32.50	2	8,640	0.02%
2019/08/12	2	32.00	1	32.50	32.45	1	8,721	0.01%
2019/08/08	2	32.95	1	33.40	32.85	1	8,736	0.01%
2019/08/07	4	33.86	1	34.40	33.20	3	8,803	0.03%
2019/08/06	2	32.30	4	33.68	34.15	-2	8,983	-0.02%
2019/08/05	1	34.00	2	34.38	33.85	-1	9,305	-0.01%
2019/08/02	1	34.45	2	34.83	34.55	-1	9,570	-0.01%
2019/07/31	1	36.20	0	0.00	36.20	1	9,932	0.01%
2019/07/30	18	36.88	67	35.56	35.60	-49	9,958	-0.49%
2019/07/29	7	37.39	6	37.13	37.05	1	9,899	0.01%
2019/07/26	32	36.96	11	36.96	37.00	21	9,916	0.21%
2019/07/25	6	36.63	6	36.80	36.90	0	9,947	0.00%
2019/07/24	39	37.10	10	37.11	36.80	29	10,024	0.29%
2019/07/23	0	0.00	1	36.80	36.10	-1	10,242	-0.01%
2019/07/22	11	36.58	12	36.56	36.50	-1	10,750	-0.01%
2019/07/19	1	34.95	2	35.23	36.05	-1	11,077	-0.01%
2019/07/18	1	34.85	1	35.10	34.50	0	11,053	0.00%
2019/07/17	1	35.80	1	35.85	35.65	0	11,077	0.00%
2019/07/16	1	35.85	1	36.05	35.90	0	11,708	0.00%
2019/07/15	1	35.90	2	35.83	35.70	-1	11,875	-0.01%
2019/07/12	1	35.40	0	0.00	35.40	1	12,082	0.01%
2019/07/11	2	35.75	4	35.81	35.60	-2	12,129	-0.02%
2019/07/10	4	37.53	1	37.65	37.60	3	12,100	0.02%
2019/07/09	6	37.62	1	37.85	37.40	5	12,054	0.04%
2019/07/08	12	38.33	24	38.22	38.05	-12	12,117	-0.10%
2019/07/05	10	37.56	6	37.61	37.80	4	12,158	0.03%
2019/07/04	10	37.47	6	37.38	37.55	4	12,166	0.03%
2019/07/03	6	36.82	4	36.93	36.90	2	12,483	0.02%
2019/07/02	3	37.02	15	37.00	37.10	-12	12,517	-0.10%
2019/07/01	1	36.40	0	0.00	36.45	1	12,550	0.01%
2019/06/28	0	0.00	6	35.05	35.35	-6	12,808	-0.05%
2019/06/27	6	35.20	5	34.99	35.15	1	13,119	0.01%
2019/06/26	6	34.47	1	34.85	34.70	5	13,074	0.04%
2019/06/25	13	35.27	1	35.30	35.30	12	13,030	0.09%
2019/06/21	3	35.53	3	35.55	35.05	0	12,923	0.00%
2019/06/20	0	0.00	3	36.05	35.70	-3	12,880	-0.02%
2019/06/19	3	35.40	2	35.50	35.55	1	12,826	0.01%
2019/06/18	3	35.20	3	34.92	35.05	0	12,825	0.00%
2019/06/17	2	35.23	9	35.76	35.50	-7	12,844	-0.05%
2019/06/14	7	34.49	1	35.00	34.40	6	12,517	0.05%
2019/06/13	6	34.14	4	34.38	34.25	2	12,543	0.02%
2019/06/12	5	35.13	7	34.91	34.60	-2	12,564	-0.02%
2019/06/11	4	33.58	6	33.91	34.05	-2	12,406	-0.02%
2019/06/10	3	33.17	3	33.33	33.25	0	12,391	0.00%
2019/06/06	1	32.80	2	33.13	32.80	-1	12,525	-0.01%
2019/06/05	3	33.80	2	34.13	33.10	1	12,542	0.01%
2019/06/04	1	33.35	1	33.65	33.50	0	12,606	0.00%
2019/06/03	1	32.85	1	33.15	33.25	0	12,833	0.00%
2019/05/31	1	33.75	5	33.57	33.50	-4	13,007	-0.03%
2019/05/30	1	32.65	3	32.82	33.15	-2	13,059	-0.02%
2019/05/29	1	32.40	1	32.45	32.30	0	13,289	0.00%
2019/05/28	3	32.73	1	32.95	32.95	2	13,695	0.01%
2019/05/27	1	33.05	0	0.00	32.90	1	14,182	0.01%
2019/05/24	5	33.20	4	33.54	33.05	1	14,485	0.01%
2019/05/23	7	33.11	7	33.22	33.30	0	14,617	0.00%
2019/05/22	5	34.17	5	34.46	33.90	0	14,824	0.00%
2019/05/21	2	33.43	3	33.42	33.90	-1	15,197	-0.01%
2019/05/20	2	33.13	3	33.38	33.05	-1	15,278	-0.01%
2019/05/17	9	34.39	2	34.50	33.80	7	15,570	0.04%
2019/05/16	4	34.14	3	34.13	33.80	1	15,910	0.01%
2019/05/15	8	35.18	5	35.19	34.90	3	16,886	0.02%
2019/05/14	6	33.57	12	34.34	35.25	-6	17,494	-0.03%
2019/05/13	9	34.82	6	34.54	33.80	3	17,719	0.02%
2019/05/10	9	37.51	43	37.04	36.60	-34	17,580	-0.19%
2019/05/09	9	38.12	4	38.13	37.25	5	17,423	0.03%
2019/05/08	7	38.83	10	38.74	38.90	-3	17,313	-0.02%
2019/05/07	1	38.60	0	0.00	38.40	1	17,407	0.01%
2019/05/06	8	38.61	13	38.38	38.15	-5	17,976	-0.03%
2019/05/03	3	39.37	9	39.40	39.35	-6	17,943	-0.03%
2019/05/02	1	38.90	9	39.11	38.90	-8	17,968	-0.04%
2019/04/30	25	38.52	7	38.76	39.05	18	18,100	0.10%
2019/04/29	70	39.99	40	39.45	38.55	30	17,988	0.17%
2019/04/26	44	40.80	52	40.71	41.15	-8	17,730	-0.05%
2019/04/25	22	40.03	15	40.11	40.55	7	17,250	0.04%
2019/04/24	5	39.84	2	39.90	39.40	3	16,889	0.02%
2019/04/23	2	39.10	1	38.60	39.00	1	16,911	0.01%
2019/04/22	51	39.79	10	40.13	39.25	41	17,008	0.24%
2019/04/19	1	38.45	9	38.74	39.00	-8	16,563	-0.05%
2019/04/18	17	38.41	13	38.95	37.85	4	16,598	0.02%
2019/04/17	8	38.26	2	38.43	38.25	6	16,622	0.04%
2019/04/16	0	0.00	3.1	37.90	38.05	-3.1	16,677	-0.02%
2019/04/15	2	37.40	1	37.65	37.30	1	16,926	0.01%
2019/04/12	8	37.58	3	37.87	37.25	5	17,317	0.03%
2019/04/11	1	38.25	11	38.42	38.10	-10	17,415	-0.06%
2019/04/10	1	39.25	1	39.15	39.35	0	17,356	0.00%
2019/04/09	18	40.22	24	40.36	39.60	-6	17,404	-0.03%
2019/04/08	2	39.48	4	39.64	39.30	-2	17,317	-0.01%
2019/04/03	3	39.52	4	39.40	39.20	-1	17,378	-0.01%
2019/04/02	18	38.71	19	38.74	39.45	-1	17,400	-0.01%
2019/04/01	12	38.08	14	38.05	37.90	-2	17,263	-0.01%
2019/03/28	1	36.80	2	37.00	36.55	-1	17,823	-0.01%
2019/03/27	3	36.88	2	36.93	36.80	1	18,695	0.01%
2019/03/26	2	37.03	1	37.30	36.90	1	19,704	0.01%
2019/03/22	6	37.12	9	37.38	37.10	-3	20,597	-0.01%
2019/03/21	3	37.02	2	37.15	36.75	1	20,876	0.00%
2019/03/20	1	37.00	8	37.13	37.10	-7	21,208	-0.03%
2019/03/19	0	0.00	2	36.53	36.45	-2	21,697	-0.01%
2019/03/18	9	36.31	1	36.35	36.25	8	22,043	0.04%
2019/03/15	3	36.75	3	37.03	36.70	0	22,301	0.00%
2019/03/14	4	36.81	2	37.05	36.45	2	22,583	0.01%
2019/03/13	3	37.08	1	37.15	37.10	2	23,091	0.01%
2019/03/12	5	38.04	2	38.13	37.35	3	23,411	0.01%
2019/03/11	0	0.00	2	37.38	37.30	-2	23,766	-0.01%
2019/03/08	4	36.78	6	36.58	37.25	-2	24,548	-0.01%
2019/03/07	10	37.99	9	38.20	37.05	1	25,184	0.00%
2019/03/06	10	39.32	1	39.05	38.65	9	26,262	0.03%
2019/03/05	2	38.73	2	38.83	38.60	0	27,112	0.00%
2019/03/04	5	39.38	1	39.00	38.95	4	28,054	0.01%
2019/02/27	6	39.49	8	39.43	39.50	-2	28,110	-0.01%
2019/02/26	15	38.93	27	38.99	38.60	-12	28,202	-0.04%
2019/02/25	18	37.79	11	38.07	37.80	7	28,383	0.02%
2019/02/22	6	39.32	6	39.18	38.75	0	29,437	0.00%
2019/02/21	10	38.98	8	39.06	39.40	2	29,463	0.01%
2019/02/20	19	40.26	15	40.63	39.50	4	29,489	0.01%
2019/02/19	4	39.28	7	39.41	39.50	-3	29,660	-0.01%
2019/02/18	8	39.64	12	39.93	39.20	-4	30,192	-0.01%
2019/02/15	28	39.25	20	39.04	38.80	8	30,612	0.03%
2019/02/14	58	39.84	73	39.81	39.80	-15	30,775	-0.05%
2019/02/13	3	38.37	22	37.27	38.75	-19	30,306	-0.06%
2019/02/12	27	35.37	31	35.48	35.25	-4	30,182	-0.01%
2019/02/11	17	34.49	27	34.57	34.35	-10	31,029	-0.03%
2019/01/30	7	33.68	6	33.83	33.40	1	31,892	0.00%
2019/01/29	11	33.50	0	0.00	33.40	11	32,202	0.03%
2019/01/28	24	34.62	10	34.70	34.25	14	32,566	0.04%
2019/01/25	25	34.28	46	34.04	34.30	-21	33,389	-0.06%
2019/01/24	0	0.00	2	32.55	32.65	-2	34,287	-0.01%
2019/01/23	20	32.21	20	32.36	32.25	0	34,578	0.00%
2019/01/22	25	32.71	4	32.56	32.60	21	34,995	0.06%
2019/01/21	4	32.28	3	32.40	32.20	1	35,430	0.00%
2019/01/18	11	31.67	6	31.73	32.20	5	35,828	0.01%
2019/01/17	1	32.10	0	0.00	32.00	1	36,054	0.00%
2019/01/16	4	32.58	4	32.45	32.60	0	36,365	0.00%
2019/01/15	1	31.95	0	0.00	32.05	1	36,476	0.00%
2019/01/14	21	31.83	18	32.36	31.85	3	36,612	0.01%
2019/01/11	3	33.27	4	33.63	32.95	-1	36,713	0.00%
2019/01/10	4	33.76	2	33.80	33.40	2	36,865	0.01%
2019/01/09	6	33.23	6	33.73	33.40	0	37,074	0.00%
2019/01/08	0	0.00	1	33.20	33.35	-1	37,626	0.00%
2019/01/07	2	33.45	10	33.16	33.55	-8	37,762	-0.02%
2019/01/04	6	30.20	25	30.26	31.50	-19	38,001	-0.05%
2019/01/03	10	32.85	15	32.82	32.00	-5	37,814	-0.01%
2019/01/02	3	33.55	6	33.89	33.50	-3	38,184	-0.01%
2018/12/28	9	33.43	6	33.53	33.50	3	38,634	0.01%
2018/12/27	31	34.05	24	34.11	33.50	7	39,107	0.02%
2018/12/26	10	33.63	4	33.59	32.50	6	39,032	0.02%
2018/12/25	15	33.00	8	33.02	33.40	7	39,341	0.02%
2018/12/24	27	33.82	30	33.83	34.40	-3	39,312	-0.01%
2018/12/22	2	34.30	4	34.26	34.65	-2	39,298	-0.01%
2018/12/21	32	34.85	30	34.10	35.45	2	39,507	0.01%
2018/12/20	70	33.56	92	34.03	33.60	-22	39,119	-0.06%
2018/12/19	40	36.28	23.1	37.09	35.20	16.9	38,481	0.04%
2018/12/18	59	39.21	23	39.42	37.60	36	38,498	0.09%
2018/12/17	4	40.53	9	40.74	40.50	-5	38,648	-0.01%
2018/12/14	28	41.15	22	41.26	40.70	6	38,836	0.02%
2018/12/13	15	42.24	23	42.23	42.30	-8	38,818	-0.02%
2018/12/12	19	41.96	24	42.03	41.85	-5	38,745	-0.01%
2018/12/11	35	41.65	17	41.01	40.55	18	38,901	0.05%
2018/12/10	5	40.99	9	40.33	41.45	-4	39,090	-0.01%
2018/12/07	11	40.82	9	41.56	40.90	2	39,058	0.01%
2018/12/06	11	40.30	23	41.15	40.15	-12	39,164	-0.03%
2018/12/05	22	41.89	19	41.70	41.90	3	39,076	0.01%
2018/12/04	21	43.47	14	43.58	43.20	7	39,419	0.02%
2018/12/03	47	44.67	31	44.94	44.20	16	39,430	0.04%
2018/11/30	21	42.34	24	42.52	43.20	-3	38,819	-0.01%
2018/11/29	23	41.68	41	41.99	42.50	-18	38,225	-0.05%
2018/11/28	19	40.01	43	40.12	39.85	-24	37,146	-0.06%
2018/11/27	58	39.77	46	39.46	39.40	12	36,504	0.03%
2018/11/26	17	38.09	8	38.19	38.20	9	35,653	0.03%
2018/11/23	70	38.53	77	38.84	37.35	-7	35,760	-0.02%
2018/11/22	93	38.60	78	39.39	38.15	15	35,578	0.04%
2018/11/21	68	39.61	118	39.34	39.50	-50	35,256	-0.14%	大賣/
2018/11/20	14	37.55	10	37.55	37.45	4	34,251	0.01%
2018/11/19	8	37.38	10	37.51	37.70	-2	34,401	-0.01%
2018/11/16	41	37.43	25	38.09	36.75	16	34,265	0.05%
2018/11/15	40	36.93	45	36.93	37.70	-5	33,749	-0.01%
2018/11/14	38	37.41	26	37.46	37.00	12	33,259	0.04%
2018/11/13	45	37.52	30	37.46	38.35	15	32,871	0.05%
2018/11/12	18	37.34	27	37.40	37.80	-9	32,467	-0.03%
2018/11/09	19	36.68	26	36.62	37.00	-7	32,209	-0.02%
2018/11/08	43	36.87	65	37.03	36.25	-22	31,899	-0.07%
2018/11/07	50	34.46	45	34.81	35.80	5	31,002	0.02%
2018/11/06	33	32.61	33	33.00	32.55	0	30,328	0.00%
2018/11/05	23	33.74	13	33.32	34.05	10	30,079	0.03%
2018/11/02	20	33.39	27	33.42	33.30	-7	29,779	-0.02%
2018/11/01	69	33.27	45	33.42	32.75	24	29,018	0.08%
2018/10/31	18	31.06	14	31.19	31.40	4	27,766	0.01%
2018/10/30	9	28.26	8	28.21	28.55	1	27,535	0.00%
2018/10/29	48	28.43	55	27.33	28.65	-7	27,409	-0.03%
2018/10/26	59	26.57	58	26.21	26.05	1	27,322	0.00%
2018/10/25	44	26.96	47	27.17	26.55	-3	27,120	-0.01%
2018/10/24	45	30.33	45	30.59	29.50	0	26,849	0.00%
2018/10/23	27	31.75	16	32.16	31.35	11	26,639	0.04%
2018/10/22	21	32.95	23	32.88	33.10	-2	26,588	-0.01%
2018/10/19	65	32.15	64	31.67	32.35	1	26,568	0.00%
2018/10/18	119	33.64	119	33.69	33.25	0	26,457	0.00%	大買/大賣/
2018/10/17	75	33.53	73	33.35	33.10	2	26,349	0.01%
2018/10/16	161	33.73	157	34.09	33.25	4	26,327	0.02%	大買/大賣/
2018/10/15	43	31.77	49	31.94	32.00	-6	26,269	-0.02%
2018/10/12	83	32.13	103	32.30	31.85	-20	26,475	-0.08%	大賣/
2018/10/11	37	31.91	60	32.19	31.80	-23	26,210	-0.09%
2018/10/09	35	35.62	38	35.52	35.30	-3	26,240	-0.01%
2018/10/08	22	35.23	29.1	36.20	35.15	-7.1	26,051	-0.03%
2018/10/05	118	38.28	130	37.61	36.80	-12	25,907	-0.05%	大買/大賣/
2018/10/04	27	40.49	17	40.66	40.00	10	25,635	0.04%
2018/10/03	69	41.77	68	40.39	40.40	1	25,839	0.00%
2018/10/02	58	43.30	50	43.01	42.60	8	26,084	0.03%
2018/10/01	37	42.93	35	43.17	43.20	2	26,286	0.01%
2018/09/28	58	43.09	60	43.21	43.50	-2	26,732	-0.01%
2018/09/27	59	43.43	49	42.49	42.20	10	26,709	0.04%
2018/09/26	34	43.89	25	44.17	43.80	9	27,040	0.03%
2018/09/25	206	45.31	207	44.66	44.15	-1	26,956	0.00%	大買/大賣/
2018/09/21	75	42.79	78	42.81	43.85	-3	26,206	-0.01%
2018/09/20	29	41.01	33	41.25	40.75	-4	25,600	-0.02%
2018/09/19	30	41.57	32	41.34	40.20	-2	25,686	-0.01%
2018/09/18	59	41.24	56	41.36	40.95	3	25,896	0.01%
2018/09/17	40	42.14	34	42.03	42.40	6	26,186	0.02%
2018/09/14	16	38.98	38	39.48	41.45	-22	25,773	-0.09%
2018/09/13	26	39.03	23	38.55	37.70	3	25,506	0.01%
2018/09/12	26	38.71	18	38.74	38.65	8	25,568	0.03%
2018/09/11	14	39.19	22	38.86	39.60	-8	25,723	-0.03%
2018/09/10	47	38.72	28	39.46	37.45	19	25,491	0.07%
2018/09/07	32	42.95	31	42.91	41.50	1	25,119	0.00%
2018/09/06	50	44.68	33	44.31	44.00	17	25,060	0.07%
2018/09/05	6	44.33	19	44.31	44.55	-13	25,627	-0.05%
2018/09/04	32	43.87	36	43.82	43.85	-4	27,102	-0.01%
2018/09/03	32	45.20	13	44.82	43.55	19	27,874	0.07%
2018/08/31	11	46.35	8	46.70	47.25	3	28,015	0.01%
2018/08/30	13	48.75	27	48.44	47.50	-14	28,162	-0.05%
2018/08/29	5.7	46.64	5	47.29	47.60	0.7	28,205	0.00%
2018/08/28	15	47.47	7	47.78	47.10	8	28,746	0.03%
2018/08/27	13	46.12	19	45.68	47.20	-6	28,901	-0.02%
2018/08/24	18	44.65	11	44.97	42.95	7	29,383	0.02%
2018/08/23	8	47.16	7	46.64	46.40	1	30,829	0.00%
2018/08/22	3	47.07	4	47.36	47.10	-1	31,632	0.00%
2018/08/21	27	48.02	29	47.76	47.00	-2	33,184	-0.01%
2018/08/20	27	48.20	11	47.30	47.00	16	34,269	0.05%
2018/08/17	24	51.90	26	51.90	51.80	-2	34,573	-0.01%
2018/08/16	60	50.72	67	49.88	51.20	-7	34,777	-0.02%
2018/08/15	66	51.80	56	51.55	50.20	10	35,119	0.03%
2018/08/14	35	53.03	36	53.78	53.50	-1	35,718	0.00%
2018/08/13	30	54.64	10	55.63	53.60	20	35,970	0.06%
2018/08/10	6	58.92	18	59.63	58.80	-12	36,641	-0.03%
2018/08/09	22	59.03	14	58.94	59.60	8	38,103	0.02%
2018/08/08	18	59.02	25	59.60	58.60	-7	39,838	-0.02%
2018/08/07	36	59.92	32	59.68	59.50	4	40,602	0.01%
2018/08/06	3	57.17	4	57.75	58.30	-1	41,808	0.00%
2018/08/03	15	56.47	11	56.86	57.80	4	42,958	0.01%
2018/08/02	36	58.45	20	58.75	56.50	16	43,259	0.04%
2018/08/01	6	61.58	3	61.50	61.80	3	43,841	0.01%
2018/07/31	9	62.42	8	61.60	63.00	1	45,167	0.00%
2018/07/30	2	62.00	14	62.66	61.80	-12	45,338	-0.03%
2018/07/27	18	63.34	11	63.42	64.60	7	45,469	0.02%
2018/07/26	27	64.05	24	63.61	63.30	3	45,878	0.01%
2018/07/25	21	63.40	19	63.57	63.00	2	46,171	0.00%
2018/07/24	9	62.71	7	62.91	62.90	2	46,194	0.00%
2018/07/23	10	60.83	12	60.98	62.80	-2	46,073	0.00%
2018/07/20	59	63.03	53	63.53	62.40	6	46,066	0.01%
2018/07/19	33	63.56	16	63.48	64.00	17	45,727	0.04%
2018/07/18	23	62.11	41	61.65	61.50	-18	46,120	-0.04%
2018/07/17	34	63.30	19	63.78	62.60	15	46,538	0.03%
2018/07/16	19	63.85	20	63.86	64.30	-1	47,402	0.00%
2018/07/13	35	63.59	24	63.45	62.30	11	48,285	0.02%
2018/07/12	41	62.57	40	62.38	62.10	1	47,998	0.00%
2018/07/11	19	61.58	24	62.15	62.00	-5	47,915	-0.01%
2018/07/10	21	61.05	42	61.13	62.40	-21	47,730	-0.04%
2018/07/09	16	58.42	9	58.93	57.80	7	47,682	0.01%
2018/07/06	23	56.64	40	56.48	58.70	-17	47,345	-0.04%
2018/07/05	28	53.70	28	54.33	53.90	0	46,923	0.00%
2018/07/04	35	54.90	31	55.51	53.00	4	46,768	0.01%
2018/07/03	21	58.54	21	59.68	58.10	0	46,387	0.00%
2018/07/02	60	60.52	34	60.04	59.10	26	46,387	0.06%
2018/06/29	14	61.66	30	61.38	62.30	-16	46,271	-0.03%
2018/06/28	23	61.72	11	61.85	60.80	12	46,268	0.03%
2018/06/27	9	60.79	18	60.89	61.60	-9	45,965	-0.02%
2018/06/26	30	59.87	31	59.57	60.70	-1	45,735	0.00%
2018/06/25	27	59.08	54	58.40	57.60	-27	45,247	-0.06%
2018/06/22	17	60.56	17	60.33	59.70	0	45,234	0.00%
2018/06/21	40	62.17	44	62.35	62.50	-4	45,060	-0.01%
2018/06/20	74	63.15	69.5	61.52	60.60	4.5	44,997	0.01%
2018/06/19	44	64.99	45	65.30	64.50	-1	44,847	0.00%
2018/06/15	60	67.67	53	67.75	66.60	7	44,751	0.02%
2018/06/14	57	67.30	46	67.28	68.10	11	44,648	0.02%
2018/06/13	36	67.91	23	68.60	67.00	13	44,859	0.03%
2018/06/12	91	72.60	73	72.62	70.00	18	44,681	0.04%
2018/06/11	31	67.56	27	67.04	69.70	4	43,257	0.01%
2018/06/08	18	63.43	25	63.85	63.40	-7	42,538	-0.02%
2018/06/07	8	66.06	7	65.81	65.00	1	42,363	0.00%
2018/06/06	22	65.63	15	65.51	66.00	7	42,989	0.02%
2018/06/05	27	64.44	25	64.26	63.70	2	43,474	0.00%
2018/06/04	9	67.29	12	66.97	67.30	-3	42,688	-0.01%
2018/06/01	98	69.23	90	67.58	67.10	8	42,378	0.02%
2018/05/31	129	70.81	130	71.39	69.90	-1	41,822	0.00%	大買/大賣/
2018/05/30	83	66.22	93	66.55	67.80	-10	40,393	-0.02%
2018/05/29	89	67.42	91	67.01	66.40	-2	39,562	-0.01%
2018/05/28	147	63.62	143	63.48	64.80	4	37,968	0.01%	大買/大賣/
2018/05/25	72	60.05	78	60.22	60.50	-6	36,847	-0.02%
2018/05/24	68	59.01	65	59.32	59.30	3	36,381	0.01%
2018/05/23	50	59.41	48	59.54	58.90	2	36,141	0.01%
2018/05/22	51	60.58	59	60.53	58.50	-8	35,613	-0.02%
2018/05/21	31	63.02	30	63.08	62.60	1	34,997	0.00%
2018/05/18	44	62.00	40	62.18	63.20	4	34,507	0.01%
2018/05/17	74	63.07	81	63.05	61.20	-7	33,760	-0.02%
2018/05/16	62	60.56	85	61.10	62.00	-23	32,460	-0.07%
2018/05/15	49	57.55	35	57.60	57.30	14	31,009	0.05%
2018/05/14	22	56.33	29	56.07	58.10	-7	30,392	-0.02%
2018/05/11	33	54.45	62	54.81	52.90	-29	29,133	-0.10%
2018/05/10	25	52.10	21	52.04	53.50	4	27,993	0.01%
2018/05/09	47	53.75	13	53.18	52.50	34	27,547	0.12%
2018/05/08	19	53.42	31	53.50	53.80	-12	26,881	-0.04%
2018/05/07	8	48.16	2	49.28	50.00	6	25,652	0.02%
2018/05/04	9	47.79	5	47.72	47.25	4	25,600	0.02%
2018/05/03	15	49.40	4	49.93	48.75	11	25,913	0.04%
2018/05/02	6	48.54	30	48.85	48.90	-24	25,992	-0.09%
2018/04/30	1	46.80	2	47.30	46.80	-1	26,032	0.00%
2018/04/27	6	46.92	10	46.99	46.50	-4	27,327	-0.01%
2018/04/26	5	47.62	9	47.60	45.90	-4	28,276	-0.01%
2018/04/25	6	46.41	4	46.63	47.60	2	28,445	0.01%
2018/04/24	40	48.18	33	47.87	46.25	7	29,126	0.02%
2018/04/23	17	49.99	17	50.20	48.80	0	28,557	0.00%
2018/04/20	36	49.06	35	48.88	48.70	1	28,578	0.00%
2018/04/19	24	47.51	33	47.72	49.10	-9	27,712	-0.03%
2018/04/18	5	44.74	13	44.56	44.65	-8	26,756	-0.03%
2018/04/17	4	45.06	5	46.01	44.05	-1	26,930	0.00%
2018/04/16	7	45.59	10	45.88	45.50	-3	27,170	-0.01%
2018/04/13	17	46.48	13	46.33	45.65	4	27,575	0.01%
2018/04/12	6	44.87	8	44.72	44.90	-2	27,359	-0.01%
2018/04/11	10	45.93	10	45.63	45.05	0	28,225	0.00%
2018/04/10	3	44.77	4	44.70	44.60	-1	28,851	0.00%
2018/04/09	12	44.45	4	44.10	43.80	8	29,531	0.03%
2018/04/03	6	43.62	3	43.83	44.25	3	29,498	0.01%
2018/04/02	4	43.28	2	43.90	43.05	2	29,804	0.01%
2018/03/31	8	44.10	20	43.75	44.00	-12	29,953	-0.04%
2018/03/30	4	44.93	7	45.47	44.70	-3	30,304	-0.01%
2018/03/29	12	46.21	7	46.82	45.50	5	30,876	0.02%
2018/03/28	5	45.97	4	46.40	45.80	1	30,715	0.00%
2018/03/27	3	46.68	1	46.70	47.15	2	30,879	0.01%
2018/03/26	4	45.55	7	45.18	45.75	-3	31,408	-0.01%
2018/03/23	13	45.02	1	45.75	45.00	12	31,596	0.04%
2018/03/22	23	48.23	21	47.49	47.05	2	31,550	0.01%
2018/03/21	2	47.00	7	47.54	47.00	-5	31,458	-0.02%
2018/03/20	6	47.18	4	47.14	47.25	2	31,677	0.01%
2018/03/19	33	48.79	44.1	48.18	47.65	-11.1	31,851	-0.03%
2018/03/16	36	48.45	13	47.58	47.20	23	31,592	0.07%
2018/03/15	4	46.43	0	0.00	47.00	4	31,638	0.01%
2018/03/14	4	47.94	13	47.17	46.90	-9	31,960	-0.03%
2018/03/13	5	48.34	13	48.42	48.55	-8	32,804	-0.02%
2018/03/12	21	48.17	30	47.95	47.75	-9	33,151	-0.03%
2018/03/09	46	45.88	32	46.00	47.50	14	33,111	0.04%
2018/03/08	15	43.02	0	0.00	43.20	15	33,139	0.05%
2018/03/07	8	43.12	5	42.68	42.70	3	33,542	0.01%
2018/03/06	13	42.57	4	42.59	42.40	9	33,993	0.03%
2018/03/05	8	42.31	0	0.00	41.40	8	34,392	0.02%
2018/03/02	4	44.15	3	44.32	44.10	1	34,552	0.00%
2018/03/01	7	44.78	1	45.00	45.00	6	35,135	0.02%
2018/02/27	0	0.00	13	45.84	45.30	-13	35,753	-0.04%
2018/02/26	5	45.51	21	46.12	45.50	-16	36,140	-0.04%
2018/02/23	4	44.79	3	44.67	44.50	1	36,662	0.00%
2018/02/22	15	44.30	2	44.15	44.15	13	38,036	0.03%
2018/02/21	1	45.10	1	44.50	45.00	0	39,623	0.00%
2018/02/12	0	0.00	11	43.50	43.00	-11	39,949	-0.03%
2018/02/09	16	41.92	3	41.57	42.90	13	40,294	0.03%
2018/02/08	8	43.86	6	44.38	43.50	2	40,591	0.00%
2018/02/07	6	45.70	13	46.02	45.10	-7	40,855	-0.02%
2018/02/06	12	44.02	4	44.90	42.50	8	41,706	0.02%
2018/02/05	6	45.30	8	46.30	47.20	-2	43,336	0.00%
2018/02/02	3	47.23	3	47.28	47.20	0	44,680	0.00%
2018/02/01	12	48.63	8	48.89	48.00	4	46,364	0.01%
2018/01/31	18	47.19	16	47.36	48.00	2	47,867	0.00%
2018/01/30	2	49.00	3	50.23	48.60	-1	48,603	0.00%
2018/01/29	6	49.87	4	49.73	49.85	2	48,644	0.00%
2018/01/26	20	49.57	15	50.11	49.00	5	48,988	0.01%
2018/01/25	14	49.84	7	51.09	49.50	7	48,892	0.01%
2018/01/24	28	52.95	29	52.21	52.30	-1	48,813	0.00%
2018/01/23	63	53.93	68	53.05	52.40	-5	49,067	-0.01%
2018/01/22	48	51.44	64	52.12	53.60	-16	48,434	-0.03%
2018/01/19	36	48.55	33	48.48	48.75	3	49,111	0.01%
2018/01/18	57	48.34	65	48.20	47.90	-8	49,222	-0.02%
2018/01/17	23	46.90	15	47.18	46.90	8	49,485	0.02%
2018/01/16	50	47.54	40	48.05	47.05	10	50,360	0.02%
2018/01/15	25	46.60	36.1	46.64	47.00	-11.1	51,050	-0.02%
2018/01/12	33	46.47	41	46.67	45.90	-8	51,888	-0.02%
2018/01/11	19	45.82	5.1	46.09	46.20	13.9	52,157	0.03%
2018/01/10	14	46.36	12	46.57	45.85	2	52,303	0.00%
2018/01/09	17	46.37	12	46.48	47.25	5	52,530	0.01%
2018/01/08	12	46.31	33	46.18	45.05	-21	52,941	-0.04%
2018/01/05	15	47.84	31	47.65	47.15	-16	53,817	-0.03%
2018/01/04	45	44.86	19	45.24	46.50	26	54,411	0.05%
2018/01/03	24	44.15	58	44.10	43.95	-34	53,809	-0.06%
2018/01/02	47	42.34	25	42.65	42.35	22	53,322	0.04%