合晶 (6182)-中國信託-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
39.00
漲跌
▲0.45
漲幅
+1.17%
成交量
1,302張
產業
上櫃半導體類股
1517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－中國信託-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

中國信託-嘉義券商分點個股進出
中國信託-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
2024/04/24	1	38.90	0	0.00	39.00	1	2,969	0.03%
2024/04/22	0	0.00	1	38.95	38.95	-1	3,017	-0.03%
2024/04/19	1	39.20	13	38.62	38.85	-12	3,009	-0.40%
2024/04/18	3	39.72	6	40.00	39.70	-3	2,977	-0.10%
2024/04/17	6	40.20	1	39.85	39.75	5	2,966	0.17%
2024/04/16	1	39.20	0.5	39.05	38.90	0.5	2,945	0.02%
2024/04/15	0	0.00	1	39.90	40.10	-1	2,945	-0.03%
2024/04/11	1	39.60	3	39.68	39.55	-2	2,967	-0.07%
2024/04/10	1	40.15	0	0.00	39.95	1	3,008	0.03%
2024/04/03	1	39.65	0	0.00	39.95	1	3,069	0.03%
2024/04/02	0	0.00	1	40.15	40.15	-1	3,112	-0.03%
2024/04/01	1.2	39.97	1	39.90	39.90	0.2	3,203	0.01%
2024/03/27	0	0.00	2	39.05	39.00	-2	3,324	-0.06%
2024/03/26	10	38.80	12	39.20	38.75	-2	3,388	-0.06%
2024/03/25	1	39.40	0	0.00	39.10	1	3,432	0.03%
2024/03/22	1	39.75	0	0.00	39.70	1	3,537	0.03%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/19	11	40.02	12	40.00	39.60	-1	4,036	-0.02%
2024/03/18	2	39.00	0	0.00	38.80	2	4,353	0.05%
2024/03/15	2	39.70	0	0.00	39.70	2	4,579	0.04%
2024/03/12	1	41.25	1	41.30	41.20	0	4,493	0.00%
2024/03/11	0.5	41.85	0	41.65	41.60	0.5	4,453	0.01%
2024/03/08	8	41.49	8.5	41.84	42.35	-0.5	4,322	-0.01%
2024/03/07	1.2	40.23	1	40.00	39.95	0.2	3,985	0.01%
2024/03/06	2.4	40.04	1	39.90	39.85	1.4	3,958	0.04%
2024/03/04	0	0.00	8	40.52	40.10	-8	3,992	-0.20%
2024/03/01	1.6	40.02	2	39.98	39.90	-0.4	4,022	-0.01%
2024/02/29	11.3	39.90	0	0.00	39.80	11.3	4,017	0.28%
2024/02/27	20.2	40.00	2	40.03	39.90	18.2	4,006	0.45%
2024/02/26	4	40.61	0	0.00	40.40	4	3,992	0.10%
2024/02/23	2	41.25	0	0.00	41.00	2	3,963	0.05%
2024/02/21	4	41.23	2	41.35	41.20	2	3,965	0.05%
2024/02/20	1	41.50	1	41.30	41.30	0	3,960	0.00%
2024/02/16	1.2	41.37	0	41.20	41.40	1.2	3,966	0.03%
2024/02/15	5.2	40.90	0	0.00	41.20	5.2	3,965	0.13%
2024/02/05	0.1	40.85	0	0.00	40.70	0.1	3,961	0.00%
2024/02/02	1	41.10	0	0.00	41.00	1	3,969	0.03%
2024/02/01	2	40.78	3	40.92	41.00	-1	4,014	-0.02%
2024/01/31	0	0.00	2	41.23	41.25	-2	4,029	-0.05%
2024/01/30	4	40.69	1	40.55	40.55	3	4,055	0.07%
2024/01/29	1	41.25	0	0.00	41.30	1	4,119	0.02%
2024/01/26	1	41.35	2	41.35	41.35	-1	4,131	-0.02%
2024/01/25	4	41.83	0	0.00	41.50	4	4,137	0.10%
2024/01/24	0	0.00	1	42.35	42.35	-1	4,158	-0.02%
2024/01/23	2	42.30	0	0.00	42.30	2	4,234	0.05%
2024/01/22	0	0.00	1	42.60	42.55	-1	4,248	-0.02%
2024/01/19	1	41.95	1	42.25	42.15	0	4,291	0.00%
2024/01/18	1	41.70	0	0.00	41.60	1	4,334	0.02%
2024/01/17	1	42.30	0	42.45	42.20	1	4,333	0.02%
2024/01/16	1	42.90	0	0.00	43.35	1	4,309	0.02%
2024/01/11	1	42.85	0	0.00	42.80	1	4,325	0.02%
2024/01/10	3	42.55	1	42.35	42.35	2	4,351	0.05%
2024/01/08	0	0.00	2	43.63	43.55	-2	4,326	-0.05%
2024/01/05	1	43.20	1	43.10	43.05	0	4,347	0.00%
2024/01/04	1.1	43.11	1	43.25	43.25	0.1	4,341	0.00%
2023/12/29	2	43.35	0	0.00	43.30	2	4,298	0.05%
2023/12/28	2.2	43.58	1	43.55	43.55	1.2	4,277	0.03%
2023/12/27	3	43.82	0.5	44.20	43.95	2.5	4,250	0.06%
2023/12/22	0.2	44.40	0	0.00	44.10	0.2	4,096	0.01%
2023/12/20	1	45.00	1	44.75	44.65	0	3,989	0.00%
2023/12/19	3.2	45.26	2.2	45.11	45.00	1	3,943	0.03%
2023/12/18	4	46.45	3	47.85	46.05	1	3,839	0.03%
2023/12/15	5.2	48.76	18.3	48.89	48.05	-13.1	3,768	-0.35%
2023/12/14	5	46.85	14	47.39	47.40	-9	3,495	-0.26%
2023/12/13	22.2	48.03	12	47.71	46.45	10.2	3,474	0.29%
2023/12/12	8.2	46.90	24.4	46.50	47.60	-16.2	3,179	-0.51%
2023/12/11	0	0.00	2	44.50	44.20	-2	2,933	-0.07%
2023/12/08	5	44.60	0	0.00	44.50	5	2,993	0.17%
2023/12/07	1	44.05	0	0.00	43.80	1	3,090	0.03%
2023/12/06	1.1	44.41	0	0.00	44.35	1.1	3,137	0.04%
2023/12/05	2	44.70	2	44.58	44.45	0	3,194	0.00%
2023/12/01	10	45.10	10	45.10	45.10	0	3,339	0.00%
2023/11/30	21.5	45.21	0	0.00	45.00	21.5	3,365	0.64%
2023/11/29	0	0.00	6	45.18	45.20	-6	3,346	-0.18%
2023/11/28	9.4	44.28	5	44.50	44.85	4.4	3,332	0.13%
2023/11/24	1	44.15	0	0.00	43.85	1	3,305	0.03%
2023/11/21	1	43.60	2	43.80	43.60	-1	3,334	-0.03%
2023/11/20	0.2	44.05	2	44.10	44.05	-1.8	3,340	-0.05%
2023/11/15	2	43.25	0	0.00	43.00	2	3,371	0.06%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/09	2	42.80	0	0.00	42.40	2	3,456	0.06%
2023/11/08	0	0.00	1	43.15	43.15	-1	3,457	-0.03%
2023/11/06	4	43.58	0	0.00	43.50	4	3,448	0.12%
2023/11/01	0	0.00	1	44.55	44.60	-1	3,501	-0.03%
2023/10/31	8	44.06	1	43.90	43.60	7	3,473	0.20%
2023/10/30	2	45.50	0	0.00	45.10	2	3,470	0.06%
2023/10/24	0	0.00	7	46.70	46.70	-7	3,475	-0.20%
2023/10/23	10	45.85	10	46.25	46.00	0	3,507	0.00%
2023/10/19	5	45.85	5	46.20	45.90	0	3,586	0.00%
2023/10/18	0	0.00	1	46.20	45.90	-1	3,621	-0.03%
2023/10/17	0	0.00	7	46.70	46.05	-7	3,611	-0.19%
2023/10/16	8	46.20	0	0.00	46.35	8	3,738	0.21%
2023/10/13	0	0.00	21.2	46.59	46.50	-21.2	3,861	-0.55%
2023/10/12	0	0.00	5	45.70	45.85	-5	3,963	-0.13%
2023/10/11	5	45.05	0	0.00	45.05	5	4,050	0.12%
2023/10/04	5	44.60	5	44.85	44.95	0	4,411	0.00%
2023/10/03	10	44.90	10	45.00	45.00	0	4,457	0.00%
2023/09/27	1	44.05	0	0.00	44.00	1	4,641	0.02%
2023/09/25	0	0.00	2	44.85	44.95	-2	4,702	-0.04%
2023/09/22	2	44.90	5	45.10	45.20	-3	4,714	-0.06%
2023/09/21	10	44.85	0	0.00	44.85	10	4,742	0.21%
2023/09/20	4	45.13	0	0.00	44.90	4	4,817	0.08%
2023/09/19	0	0.00	4	46.29	45.70	-4	4,900	-0.08%
2023/09/18	1	47.30	20	46.74	46.70	-19	4,853	-0.39%
2023/09/15	0	0.00	11	46.61	46.50	-11	4,802	-0.23%
2023/09/13	1	45.85	1	45.90	45.90	0	4,749	0.00%
2023/09/12	5	45.35	9	45.66	45.65	-4	4,776	-0.08%
2023/09/11	3	44.55	0	0.00	44.40	3	4,792	0.06%
2023/09/07	2	44.85	4	44.75	44.85	-2	4,970	-0.04%
2023/09/05	1	43.60	1	43.50	43.55	0	4,848	0.00%
2023/09/01	0	0.00	2	43.05	43.10	-2	4,864	-0.04%
2023/08/30	2	42.45	0	0.00	42.45	2	4,885	0.04%
2023/08/24	0.2	42.00	10	41.87	41.75	-9.9	4,913	-0.20%
2023/08/23	10	41.95	22	41.91	42.00	-12	4,928	-0.24%
2023/08/18	0	0.00	1	41.30	41.25	-1	4,893	-0.02%
2023/08/17	0	0.00	14	40.69	40.80	-14	4,877	-0.29%
2023/08/16	0	0.00	1	39.75	39.90	-1	4,857	-0.02%
2023/08/15	2	39.58	0	0.00	39.25	2	4,833	0.04%
2023/08/14	10.1	39.25	10	39.25	39.25	0.1	4,827	0.00%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/10	1	40.05	0	0.00	40.00	1	4,773	0.02%
2023/08/09	21.2	40.99	0	0.00	40.45	21.2	4,724	0.45%
2023/08/08	4	41.48	4	41.64	41.50	0	4,637	0.00%
2023/08/04	0	0.00	10	42.70	42.70	-10	4,583	-0.22%
2023/07/31	2	42.60	0	0.00	42.50	2	4,534	0.04%
2023/07/28	21	43.59	0	0.00	43.50	21	4,463	0.47%
2023/07/27	1	43.15	0	0.00	43.60	1	4,464	0.02%
2023/07/26	3	42.85	1	42.75	42.75	2	4,454	0.04%
2023/07/24	11.1	43.38	1	43.05	43.05	10.1	4,423	0.23%
2023/07/21	9	44.64	2	44.50	44.40	7	4,421	0.16%
2023/07/20	5	45.77	1	45.60	45.60	4	4,426	0.09%
2023/07/19	3	46.47	0	0.00	45.60	3	4,456	0.07%
2023/07/18	2	48.10	1	48.60	48.60	1	4,399	0.02%
2023/07/17	1	48.75	4.3	48.75	48.90	-3.3	4,293	-0.08%
2023/07/14	0	0.00	3	48.17	48.45	-3	4,239	-0.07%
2023/07/13	6	47.48	10	48.55	47.35	-4	4,166	-0.10%
2023/07/12	16.3	48.21	7	48.22	48.10	9.3	4,123	0.23%
2023/07/11	4	48.03	3	47.78	47.80	1	4,014	0.02%
2023/07/10	0	0.00	2	47.35	47.30	-2	3,981	-0.05%
2023/07/07	6	46.65	0	0.00	46.70	6	3,963	0.15%
2023/07/06	0	0.00	2	47.95	47.75	-2	3,922	-0.05%
2023/07/05	5	47.07	1	47.15	47.35	4	3,870	0.10%
2023/07/04	6	46.79	5	46.75	46.75	1	3,838	0.03%
2023/07/03	7	47.49	12.2	47.41	47.30	-5.2	3,841	-0.14%
2023/06/30	0	0.00	1	47.15	47.30	-1	3,822	-0.03%
2023/06/29	1	46.90	0	0.00	46.95	1	3,842	0.03%
2023/06/28	12	47.20	12	47.21	47.20	0	3,834	0.00%
2023/06/27	4	47.06	11	47.15	46.60	-7	3,836	-0.18%
2023/06/26	0	0.00	2	45.65	46.15	-2	3,751	-0.05%
2023/06/21	1	45.80	7	46.07	46.15	-6	3,831	-0.16%
2023/06/20	8	46.09	6	45.99	45.95	2	3,980	0.05%
2023/06/19	0	0.00	2	46.30	46.25	-2	4,117	-0.05%
2023/06/16	4	46.25	6	46.54	46.65	-2	4,269	-0.05%
2023/06/15	12	46.08	14	46.38	46.40	-2	4,270	-0.05%
2023/06/14	14.2	46.15	12	46.07	46.30	2.2	4,244	0.05%
2023/06/13	10	44.48	5	44.50	44.50	5	4,099	0.12%
2023/06/09	4	43.70	3	44.15	43.90	1	4,224	0.02%
2023/06/08	7	44.64	0	0.00	44.05	7	4,254	0.16%
2023/06/05	0	0.00	1	45.45	45.40	-1	4,430	-0.02%
2023/06/02	0	0.00	11.4	45.04	44.75	-11.4	4,433	-0.26%
2023/05/31	0	0.00	1	44.90	44.95	-1	4,466	-0.02%
2023/05/30	1	44.80	0	0.00	44.95	1	4,461	0.02%
2023/05/29	10	44.45	12.1	44.83	44.80	-2.1	4,461	-0.05%
2023/05/19	20	43.55	20	43.20	43.20	0	4,523	0.00%
2023/05/18	10	43.50	30	43.50	43.50	-20	4,597	-0.44%
2023/05/17	20	42.85	20	43.05	43.00	0	4,643	0.00%
2023/05/16	2	42.85	0	0.00	42.80	2	4,638	0.04%
2023/05/15	10	42.25	10	42.25	42.25	0	4,660	0.00%
2023/05/10	1	42.35	0	0.00	42.60	1	4,903	0.02%
2023/05/09	10	43.75	0	0.00	42.60	10	4,975	0.20%
2023/05/08	10	44.15	10	43.80	43.80	0	4,988	0.00%
2023/05/05	10	44.05	10	43.95	43.95	0	5,039	0.00%
2023/05/04	10	44.10	10	43.95	43.95	0	5,109	0.00%
2023/05/03	10	43.65	10	44.10	44.10	0	5,198	0.00%
2023/05/02	3	44.05	0	0.00	44.00	3	5,268	0.06%
2023/04/28	11	43.49	10	43.20	43.20	1	5,378	0.02%
2023/04/25	11.4	43.73	12	42.64	42.55	-0.6	5,320	-0.01%
2023/04/24	1	43.60	0	0.00	43.55	1	5,314	0.02%
2023/04/21	22	45.04	0	0.00	44.10	22	5,301	0.42%
2023/04/19	1	45.80	0	0.00	45.25	1	5,337	0.02%
2023/04/17	3	46.18	2	46.10	46.15	1	5,238	0.02%
2023/04/14	6	46.67	1	46.85	46.70	5	5,182	0.10%
2023/04/13	10	47.06	3	46.93	46.85	7	5,147	0.14%
2023/04/12	1	47.70	1	48.25	48.35	0	5,035	0.00%
2023/04/11	1	48.30	0	0.00	48.30	1	4,993	0.02%
2023/04/10	3	48.60	0	0.00	48.65	3	4,980	0.06%
2023/04/06	3	47.82	0	0.00	47.60	3	4,906	0.06%
2023/03/31	4	48.80	0	0.00	48.50	4	4,867	0.08%
2023/03/30	0	0.00	4	48.50	48.65	-4	4,837	-0.08%
2023/03/27	0	0.00	2	49.13	48.90	-2	4,706	-0.04%
2023/03/24	0	0.00	16	49.31	49.35	-16	4,633	-0.35%
2023/03/23	3	49.42	4	49.11	49.55	-1	4,531	-0.02%
2023/03/22	13	48.44	5	48.68	48.90	8	4,355	0.18%
2023/03/21	6	48.23	9	48.34	47.70	-3	4,191	-0.07%
2023/03/20	1	47.00	4	47.06	47.20	-3	4,007	-0.07%
2023/03/17	1	47.05	0	0.00	46.20	1	3,945	0.03%
2023/03/16	1	46.75	1	46.40	46.45	0	3,860	0.00%
2023/03/14	0	0.00	1	44.15	44.90	-1	3,738	-0.03%
2023/03/13	5	44.30	5	44.65	44.75	0	3,733	0.00%
2023/03/10	2	47.05	1	46.05	45.40	1	3,731	0.03%
2023/03/09	3	46.53	8	46.39	46.20	-5	3,782	-0.13%
2023/03/08	5	46.88	6	46.38	46.90	-1	3,772	-0.03%
2023/03/07	0	0.00	11	46.28	46.10	-11	3,742	-0.29%
2023/03/06	5	45.55	2	46.20	46.05	3	3,738	0.08%
2023/03/03	0	0.00	2	44.83	45.00	-2	3,738	-0.05%
2023/03/02	5	44.80	0	0.00	44.75	5	3,832	0.13%
2023/03/01	3	44.65	0	0.00	45.10	3	3,897	0.08%
2023/02/23	3	45.37	1	45.35	45.35	2	3,899	0.05%
2023/02/21	2	46.25	6	46.14	45.85	-4	3,949	-0.10%
2023/02/20	0	0.00	1	46.40	46.35	-1	4,028	-0.02%
2023/02/17	1	46.10	1	46.15	46.25	0	4,126	0.00%
2023/02/16	5	46.26	5	46.10	46.45	0	4,165	0.00%
2023/02/14	0	0.00	1	45.20	45.05	-1	4,354	-0.02%
2023/02/10	3	46.07	5	46.14	45.70	-2	4,528	-0.04%
2023/02/09	8	46.84	8	46.93	46.65	0	4,594	0.00%
2023/02/08	1	46.15	1	46.85	46.15	0	4,578	0.00%
2023/02/07	5	45.67	11	45.93	46.20	-6	4,562	-0.13%
2023/02/06	1	45.10	1	45.35	44.70	0	4,616	0.00%
2023/02/03	1	45.45	3	46.00	45.55	-2	4,610	-0.04%
2023/02/02	2	46.07	2	46.18	46.10	0	4,610	0.00%
2023/02/01	2	45.28	6.3	45.51	45.50	-4.3	4,585	-0.09%
2023/01/30	1	44.50	3	44.40	44.50	-2	4,570	-0.04%
2023/01/13	2	41.98	0	0.00	41.80	2	4,593	0.04%
2023/01/12	2	42.70	0	0.00	42.55	2	4,600	0.04%
2023/01/11	2	43.50	0	0.00	43.40	2	4,613	0.04%
2023/01/10	0	0.00	9	43.56	43.90	-9	4,666	-0.19%
2023/01/09	11	43.94	2	43.30	44.25	9	4,683	0.19%
2023/01/06	1	42.50	1.2	42.33	42.50	-0.2	4,652	0.00%
2023/01/03	0.2	41.35	0	0.00	41.45	0.2	4,896	0.00%
2022/12/30	2	41.00	0	0.00	40.80	2	4,942	0.04%
2022/12/29	3	40.25	3	40.90	41.00	0	5,014	0.00%
2022/12/28	8	41.16	2	40.75	40.75	6	5,203	0.12%
2022/12/27	1	41.95	0	0.00	42.15	1	5,257	0.02%
2022/12/26	2	41.83	0	0.00	41.80	2	5,361	0.04%
2022/12/23	2	41.25	1	41.75	41.80	1	5,471	0.02%
2022/12/22	0	0.00	1	41.95	41.95	-1	5,563	-0.02%
2022/12/21	1	41.80	0	0.00	41.65	1	5,752	0.02%
2022/12/20	6	42.93	0	0.00	41.85	6	6,069	0.10%
2022/12/19	0	0.00	1	43.40	43.40	-1	6,280	-0.02%
2022/12/16	11	43.92	10	43.65	43.65	1	6,368	0.02%
2022/12/15	1	44.70	0	0.00	44.60	1	6,395	0.02%
2022/12/14	10	44.35	10	44.75	44.80	0	6,467	0.00%
2022/12/13	24	44.12	20	43.85	43.85	4	6,483	0.06%
2022/12/09	2	44.78	0	0.00	44.25	2	6,550	0.03%
2022/12/07	6	45.25	5	45.00	44.75	1	6,595	0.02%
2022/12/06	0	0.00	1.2	45.96	46.00	-1.2	6,609	-0.02%
2022/12/05	3	47.80	3	47.75	47.70	0	6,613	0.00%
2022/12/02	3	47.62	11	47.63	47.60	-8	6,622	-0.12%
2022/12/01	16.4	47.69	2	47.20	47.70	14.4	6,644	0.22%
2022/11/30	10	45.95	5	45.76	45.95	5	6,594	0.08%
2022/11/29	4	44.48	3	44.67	45.20	1	6,728	0.01%
2022/11/28	0	0.00	1	45.75	45.55	-1	6,740	-0.01%
2022/11/25	2	46.60	3	46.30	45.90	-1	6,802	-0.01%
2022/11/24	2	46.15	3	46.40	46.50	-1	6,820	-0.01%
2022/11/23	0	0.00	1	46.00	45.20	-1	6,795	-0.01%
2022/11/22	0	0.00	1	45.85	45.65	-1	6,842	-0.01%
2022/11/18	0	0.00	1	45.80	45.65	-1	7,432	-0.01%
2022/11/16	2	46.10	0	0.00	46.10	2	7,464	0.03%
2022/11/15	3	45.63	4	45.59	46.00	-1	7,430	-0.01%
2022/11/14	2	44.85	0	0.00	45.00	2	7,468	0.03%
2022/11/11	3	46.05	2	45.18	44.75	1	7,530	0.01%
2022/11/10	1	43.70	18.2	43.55	43.80	-17.2	7,430	-0.23%
2022/11/09	4	42.70	6	42.97	43.00	-2	7,527	-0.03%
2022/11/08	6	42.70	7	42.66	42.25	-1	7,570	-0.01%
2022/11/07	1	42.20	2	42.28	42.35	-1	7,805	-0.01%
2022/11/04	4	41.95	7	41.70	42.20	-3	8,032	-0.04%
2022/11/03	1	41.40	10	40.75	41.40	-9	8,027	-0.11%
2022/11/02	10	41.24	2	41.08	41.00	8	8,098	0.10%
2022/11/01	0	0.00	4	40.43	40.20	-4	8,034	-0.05%
2022/10/31	2	39.50	4	39.75	39.90	-2	8,129	-0.02%
2022/10/28	4	39.46	13	39.18	39.05	-9	8,131	-0.11%
2022/10/27	13	39.55	11	39.39	39.95	2	8,121	0.02%
2022/10/26	4	37.76	3	38.08	37.60	1	8,063	0.01%
2022/10/25	4	38.46	3	38.60	38.30	1	8,072	0.01%
2022/10/24	1	39.20	5	39.51	38.95	-4	8,111	-0.05%
2022/10/21	2	38.70	1	38.65	39.05	1	8,078	0.01%
2022/10/20	1	38.95	1	39.05	38.70	0	8,089	0.00%
2022/10/19	1	39.35	1	40.05	39.00	0	8,105	0.00%
2022/10/18	1	39.05	1	40.50	39.55	0	8,090	0.00%
2022/10/17	3	37.53	3	38.80	39.80	0	8,162	0.00%
2022/10/14	0	0.00	1	38.00	38.95	-1	8,231	-0.01%
2022/10/13	1	36.50	0	0.00	36.40	1	8,282	0.01%
2022/10/12	1	38.70	0	0.00	38.70	1	8,242	0.01%
2022/10/07	5	40.35	0	0.00	40.60	5	8,336	0.06%
2022/10/06	0	0.00	4	41.43	41.10	-4	8,352	-0.05%
2022/10/05	11	41.76	20.3	41.58	40.80	-9.3	8,345	-0.11%
2022/10/04	1	39.85	0	0.00	39.90	1	8,311	0.01%
2022/10/03	1	38.50	0	0.00	38.60	1	8,391	0.01%
2022/09/30	2	37.35	2	38.45	39.45	0	8,407	0.00%
2022/09/29	1.1	38.34	4	38.54	38.30	-2.9	8,428	-0.03%
2022/09/28	8	39.50	3	38.40	37.90	5	8,439	0.06%
2022/09/27	4	38.23	14	39.97	40.30	-10	8,331	-0.12%
2022/09/26	4	41.93	11	41.47	40.15	-7	8,083	-0.09%
2022/09/23	6	45.16	1	45.10	44.60	5	7,976	0.06%
2022/09/21	3	45.62	1	45.70	45.35	2	7,978	0.03%
2022/09/20	1	46.60	0	0.00	46.60	1	7,971	0.01%
2022/09/16	14	48.04	10	47.25	47.25	4	8,045	0.05%
2022/09/15	2	48.40	0	0.00	48.25	2	8,114	0.02%
2022/09/14	2	47.53	2	47.25	48.80	0	8,186	0.00%
2022/09/13	8	49.07	3	48.75	48.90	5	8,228	0.06%
2022/09/12	1	49.40	5	49.24	49.30	-4	8,309	-0.05%
2022/09/08	4	47.55	1	47.55	48.00	3	8,404	0.04%
2022/09/05	1	48.90	2	49.60	48.50	-1	8,483	-0.01%
2022/09/02	0.3	51.50	0	0.00	51.00	0.3	8,479	0.00%
2022/09/01	3	51.30	2	51.20	51.10	1	8,484	0.01%
2022/08/31	0	0.00	4	51.70	52.20	-4	8,464	-0.05%
2022/08/30	0	0.00	4	51.70	52.00	-4	8,477	-0.05%
2022/08/29	1	50.70	13	50.72	50.70	-12	8,441	-0.14%
2022/08/26	8	53.66	19	53.92	52.70	-11	8,393	-0.13%
2022/08/25	38	52.88	8	52.75	53.60	30	8,176	0.37%
2022/08/24	1	50.30	0	0.00	50.30	1	7,970	0.01%
2022/08/23	2	50.13	3	50.33	50.70	-1	8,204	-0.01%
2022/08/22	1	50.80	0	0.00	50.80	1	8,484	0.01%
2022/08/19	1	51.80	1	52.20	51.60	0	8,626	0.00%
2022/08/17	1	50.90	5	50.88	50.90	-4	8,984	-0.04%
2022/08/16	13	51.25	11.3	51.18	51.00	1.8	9,064	0.02%
2022/08/15	4	49.95	4	50.13	50.20	0	8,954	0.00%
2022/08/12	8	50.24	37	50.48	50.30	-29	8,964	-0.32%
2022/08/11	37	49.48	4.4	49.71	49.60	32.7	8,792	0.37%
2022/08/10	5	47.55	13	46.99	47.60	-8	8,698	-0.09%
2022/08/09	12	47.24	3	47.45	47.10	9	8,845	0.10%
2022/08/05	0.4	46.25	1	46.10	46.50	-0.7	9,800	-0.01%
2022/08/04	1	44.60	2	44.88	45.30	-1	9,801	-0.01%
2022/08/03	6	45.18	2	45.60	45.10	4	9,954	0.04%
2022/08/02	4	45.88	2	45.50	45.45	2	10,187	0.02%
2022/07/29	2	47.98	4	47.73	47.75	-2	10,543	-0.02%
2022/07/28	0	0.00	5	47.69	47.00	-5	10,780	-0.05%
2022/07/27	2	47.00	1	46.85	47.15	1	10,957	0.01%
2022/07/26	3	46.50	0	0.00	45.90	3	10,981	0.03%
2022/07/25	1	47.25	1	47.80	47.55	0	11,009	0.00%
2022/07/22	4.3	48.43	6	48.30	48.10	-1.7	11,136	-0.02%
2022/07/21	2	47.98	7	47.87	48.95	-5	11,207	-0.04%
2022/07/20	9.4	47.74	1	47.30	47.25	8.4	11,225	0.07%
2022/07/19	2	46.30	2	46.58	46.55	0	11,345	0.00%
2022/07/18	3	48.23	3.5	48.15	48.20	-0.5	11,402	0.00%
2022/07/15	1.3	47.16	15	47.37	47.55	-13.7	11,364	-0.12%
2022/07/14	2	44.13	2	45.10	46.15	0	11,335	0.00%
2022/07/13	1	44.85	0	0.00	44.80	1	11,443	0.01%
2022/07/12	2	45.85	2	44.65	44.00	0	11,600	0.00%
2022/07/11	10	47.13	9	47.98	47.30	1	11,749	0.01%
2022/07/08	2	46.48	3.3	46.28	46.40	-1.3	11,789	-0.01%
2022/07/07	1	45.00	0	0.00	44.90	1	11,800	0.01%
2022/07/06	3	44.67	3	44.12	43.30	0	12,100	0.00%
2022/07/05	4	45.66	1	44.70	46.00	3	12,371	0.02%
2022/07/04	1	45.05	4	44.71	44.55	-3	12,364	-0.02%
2022/07/01	4.2	47.26	3	47.00	45.05	1.2	12,365	0.01%
2022/06/30	7	48.35	2	48.10	48.05	5	12,273	0.04%
2022/06/29	3	50.33	0	0.00	50.50	3	12,324	0.02%
2022/06/28	3	50.80	2	50.95	51.00	1	12,440	0.01%
2022/06/27	1	52.20	0	0.00	52.40	1	12,592	0.01%
2022/06/24	2	50.45	4	50.70	50.50	-2	12,776	-0.02%
2022/06/23	1	49.80	4	49.96	49.95	-3	13,229	-0.02%
2022/06/22	8	50.68	8	50.20	50.20	0	14,000	0.00%
2022/06/21	3.1	50.83	13	51.45	52.40	-9.9	14,530	-0.07%
2022/06/20	11.1	50.88	8	51.43	50.20	3.1	14,839	0.02%
2022/06/17	18.1	52.66	4	53.03	52.60	14.1	14,885	0.09%
2022/06/16	4	55.50	7	56.04	54.60	-3	14,888	-0.02%
2022/06/15	0	0.00	3	57.80	57.00	-3	14,993	-0.02%
2022/06/14	13	57.14	11	57.81	58.40	2	15,309	0.01%
2022/06/13	22	57.92	3	58.77	57.70	19	15,378	0.12%
2022/06/10	5	60.34	0	0.00	60.50	5	15,371	0.03%
2022/06/09	2	61.60	2	61.00	61.00	0	15,626	0.00%
2022/06/08	8	61.54	1	61.00	60.80	7	15,664	0.04%
2022/06/07	1	61.00	1	60.90	61.30	0	15,905	0.00%
2022/06/06	0	0.00	1	61.00	61.00	-1	16,035	-0.01%
2022/06/02	1	62.00	2	61.50	61.60	-1	16,288	-0.01%
2022/06/01	5	61.60	2	61.65	61.60	3	16,483	0.02%
2022/05/31	6	62.43	17.1	62.58	62.30	-11.1	16,488	-0.07%
2022/05/30	10	62.31	8	62.28	62.00	2	16,441	0.01%
2022/05/27	6	61.23	10	61.09	60.70	-4	16,268	-0.02%
2022/05/26	8	60.63	8	60.49	60.00	0	16,175	0.00%
2022/05/25	3	59.10	15	58.24	59.80	-12	15,883	-0.08%
2022/05/24	4	58.28	1	60.10	57.50	3	15,892	0.02%
2022/05/23	2	59.30	3	59.63	59.40	-1	15,785	-0.01%
2022/05/20	10	59.35	12	59.10	59.60	-2	15,830	-0.01%
2022/05/19	15	57.91	25	58.31	59.60	-10	15,801	-0.06%
2022/05/18	19	59.53	19	59.53	59.30	0	15,781	0.00%
2022/05/17	2	59.10	8	59.51	60.10	-6	15,738	-0.04%
2022/05/16	12	60.27	19	61.17	58.60	-7	15,715	-0.04%
2022/05/13	21	59.04	25	59.00	59.70	-4	15,340	-0.03%
2022/05/12	3	55.70	4	56.35	55.50	-1	15,166	-0.01%
2022/05/11	4	57.33	1.5	57.26	56.90	2.5	15,825	0.02%
2022/05/10	5	55.98	7	55.67	58.00	-2	16,239	-0.01%
2022/05/09	4	57.15	7.7	56.66	56.60	-3.7	16,322	-0.02%
2022/05/06	4.2	55.10	8	55.40	55.50	-3.8	16,342	-0.02%
2022/05/05	15	57.49	10	57.26	57.80	5	16,717	0.03%
2022/05/04	11.2	55.91	12	55.35	55.60	-0.8	16,714	0.00%
2022/05/03	3	55.20	3.1	55.34	55.50	-0.1	16,822	0.00%
2022/04/29	3	55.23	3	55.37	54.30	0	17,101	0.00%
2022/04/28	3	54.97	4	54.80	54.70	-1	17,318	-0.01%
2022/04/27	4	51.95	1	52.30	53.80	3	17,354	0.02%
2022/04/26	5	55.36	3	55.90	54.70	2	17,287	0.01%
2022/04/25	4	54.88	2	55.10	54.20	2	17,357	0.01%
2022/04/22	5	58.44	4	58.58	57.90	1	17,523	0.01%
2022/04/21	4	59.73	4	59.93	59.90	0	17,766	0.00%
2022/04/20	5	59.44	7	59.64	58.90	-2	18,011	-0.01%
2022/04/19	12	59.94	12	60.30	59.30	0	18,412	0.00%
2022/04/18	14	59.31	11	59.83	59.00	3	18,403	0.02%
2022/04/15	7	59.30	39	59.06	58.40	-32	18,432	-0.17%
2022/04/14	11	61.75	4	60.98	60.80	7	18,655	0.04%
2022/04/13	12	61.94	15	62.28	62.40	-3	18,634	-0.02%
2022/04/12	20	61.35	9	61.76	60.90	11	18,821	0.06%
2022/04/11	23	64.19	31	64.70	62.60	-8	18,728	-0.04%
2022/04/08	11	68.31	8	68.04	68.00	3	18,893	0.02%
2022/04/07	9.2	69.03	15.1	69.04	68.00	-5.9	18,970	-0.03%
2022/04/06	6	68.20	6	68.43	69.40	0	19,232	0.00%
2022/04/01	14.3	67.90	4	68.23	69.00	10.3	19,662	0.05%
2022/03/31	10	69.09	3	69.10	68.90	7	19,841	0.04%
2022/03/30	15	70.26	20.1	70.34	69.80	-5.1	19,946	-0.03%
2022/03/29	15	69.98	16	69.76	70.00	-1	20,416	0.00%
2022/03/28	23.7	68.84	15	69.31	70.50	8.7	20,327	0.04%
2022/03/25	48.7	72.30	73	72.16	71.10	-24.3	20,092	-0.12%
2022/03/24	41.8	76.44	13	76.35	76.30	28.8	19,374	0.15%
2022/03/23	8.1	78.48	11	78.75	79.00	-2.9	19,064	-0.02%
2022/03/22	3	76.57	3	76.97	77.20	0	19,631	0.00%
2022/03/21	1	76.50	11	76.17	75.80	-10	19,753	-0.05%
2022/03/18	10	75.05	9	74.72	75.30	1	20,122	0.00%
2022/03/17	15	74.19	19	74.07	74.90	-4	20,327	-0.02%
2022/03/15	3	70.87	17	71.32	70.20	-14	21,408	-0.07%
2022/03/14	8	73.50	2	73.20	72.50	6	23,269	0.03%
2022/03/10	19	71.96	7	71.24	71.70	12	24,096	0.05%
2022/03/09	5	68.58	12	68.93	68.60	-7	24,579	-0.03%
2022/03/08	16	70.30	6	70.28	68.10	10	25,744	0.04%
2022/03/07	6	72.60	2	72.65	72.00	4	27,870	0.01%
2022/03/04	4	76.85	4	76.95	76.50	0	30,560	0.00%
2022/03/03	7	77.49	6	77.70	77.40	1	32,162	0.00%
2022/03/02	7	75.36	7	76.01	76.30	0	33,425	0.00%
2022/03/01	3	74.50	3	74.03	75.20	0	35,505	0.00%
2022/02/25	3	71.97	2	72.45	72.40	1	37,159	0.00%
2022/02/24	9	73.46	5	73.02	71.50	4	37,706	0.01%
2022/02/23	1	75.30	1	75.30	75.80	0	38,556	0.00%
2022/02/22	2	75.45	3	75.23	74.90	-1	38,753	0.00%
2022/02/21	3	77.60	5	77.50	77.30	-2	38,827	-0.01%
2022/02/18	7	76.97	6	77.30	78.30	1	39,120	0.00%
2022/02/17	4	76.83	6	77.03	77.00	-2	39,815	-0.01%
2022/02/16	15	78.91	13.3	78.92	78.10	1.8	39,830	0.00%
2022/02/15	10	78.62	15	78.79	77.80	-5	40,095	-0.01%
2022/02/14	9	78.61	9	77.98	77.80	0	40,215	0.00%
2022/02/11	31	79.60	18.5	79.90	79.70	12.5	40,771	0.03%
2022/02/10	17	76.81	28	77.31	78.10	-11	40,750	-0.03%
2022/02/09	6	74.95	10	74.94	74.70	-4	40,664	-0.01%
2022/02/08	10	73.13	6	73.17	73.00	4	41,039	0.01%
2022/02/07	21	73.39	7	74.04	73.40	14	40,868	0.03%
2022/01/26	8	76.41	5	75.70	76.80	3	40,695	0.01%
2022/01/25	4	75.63	7.5	75.67	75.40	-3.5	41,051	-0.01%
2022/01/24	12	74.62	6	75.15	75.30	6	41,508	0.01%
2022/01/21	10	75.06	23	73.90	73.10	-13	41,929	-0.03%
2022/01/20	11	76.42	10.2	76.98	77.60	0.8	41,885	0.00%
2022/01/19	2	77.40	1	77.20	77.10	1	41,826	0.00%
2022/01/18	6	79.12	3	79.93	78.60	3	41,937	0.01%
2022/01/17	20	79.16	19	79.49	79.30	1	41,950	0.00%
2022/01/14	17.3	77.84	8	77.93	78.10	9.3	42,033	0.02%
2022/01/13	11	79.69	11	79.72	79.60	0	42,427	0.00%
2022/01/12	30	80.71	25	80.29	78.20	5	42,420	0.01%
2022/01/11	10	78.92	11	78.98	78.30	-1	42,167	0.00%
2022/01/10	12	78.90	13	78.45	80.00	-1	42,243	0.00%
2022/01/07	24	79.55	16	79.38	78.50	8	42,337	0.02%
2022/01/06	1	82.10	15	82.32	82.90	-14	41,989	-0.03%
2022/01/05	11	84.05	5	83.44	82.50	6	42,144	0.01%
2022/01/04	7	85.53	12	85.34	85.50	-5	42,220	-0.01%
2022/01/03	22	86.89	11	86.63	84.80	11	42,114	0.03%
2021/12/30	9	85.38	12.1	85.17	85.50	-3.1	42,011	-0.01%
2021/12/29	15	85.61	18	85.28	85.00	-3	42,044	-0.01%
2021/12/28	24.1	85.20	31	85.13	84.20	-6.9	41,934	-0.02%
2021/12/27	37	84.14	15	84.07	84.70	22	41,756	0.05%
2021/12/24	8	83.38	5	83.80	82.50	3	41,692	0.01%
2021/12/23	23.2	84.45	18.4	84.32	83.20	4.8	41,679	0.01%
2021/12/22	8	81.53	7	82.07	81.00	1	41,410	0.00%
2021/12/21	6	81.17	2.3	80.97	81.20	3.7	41,428	0.01%
2021/12/20	6	82.28	6	82.33	82.20	0	41,361	0.00%
2021/12/17	16	82.72	10.1	83.28	82.40	5.9	41,536	0.01%
2021/12/16	45.3	84.59	35.5	85.09	84.50	9.8	41,773	0.02%
2021/12/15	10	81.68	7	81.64	81.80	3	41,044	0.01%
2021/12/14	16.5	81.11	7	82.29	81.60	9.5	41,013	0.02%
2021/12/13	12	83.73	12	83.67	82.80	0	40,747	0.00%
2021/12/10	16.1	85.45	16	84.46	84.90	0.1	40,474	0.00%
2021/12/09	22	86.53	12	86.47	84.60	10	39,901	0.03%
2021/12/08	59	87.95	43.2	88.13	88.40	15.8	39,235	0.04%
2021/12/07	9	83.24	7	83.61	84.30	2	37,600	0.01%
2021/12/06	21	83.62	28	83.61	83.30	-7	37,365	-0.02%
2021/12/03	30	86.48	21	85.30	86.50	9	37,287	0.02%
2021/12/02	72.2	86.73	68.1	86.55	85.40	4.1	37,252	0.01%
2021/12/01	112.9	85.77	117	86.17	86.70	-4.1	36,316	-0.01%	大買/大賣/
2021/11/30	127	85.87	118.2	84.94	81.80	8.8	34,565	0.03%	大買/大賣/
2021/11/29	37	80.44	47	81.46	84.90	-10	32,731	-0.03%
2021/11/26	47.9	77.73	30	77.74	77.20	17.9	31,324	0.06%
2021/11/25	42.6	77.41	57	77.01	79.70	-14.4	30,253	-0.05%
2021/11/24	16.6	75.79	22.2	76.34	76.40	-5.6	28,302	-0.02%
2021/11/23	17	69.81	11.2	69.99	69.50	5.9	27,223	0.02%
2021/11/22	44	70.42	40.7	70.14	71.20	3.3	27,501	0.01%
2021/11/19	12.3	68.32	21	68.01	67.30	-8.7	27,702	-0.03%
2021/11/18	0	0.00	1	68.00	67.70	-1	27,758	0.00%
2021/11/17	6	68.02	15	68.25	68.90	-9	27,904	-0.03%
2021/11/16	30	69.86	31	69.52	68.20	-1	27,849	0.00%
2021/11/15	3	67.37	9	67.61	67.40	-6	27,355	-0.02%
2021/11/12	8.3	67.74	5	67.58	66.80	3.3	27,411	0.01%
2021/11/11	13.3	68.68	16.5	68.64	68.60	-3.2	27,191	-0.01%
2021/11/10	31.2	69.97	23	70.27	69.60	8.2	27,049	0.03%
2021/11/09	12.2	68.68	18	68.90	68.30	-5.8	26,377	-0.02%
2021/11/08	10.5	68.10	15	67.95	66.60	-4.5	25,834	-0.02%
2021/11/05	12.2	68.04	7	67.37	66.30	5.2	25,599	0.02%
2021/11/04	2	65.25	2	64.70	64.70	0	25,211	0.00%
2021/11/03	9	64.28	7.2	64.10	64.10	1.8	25,388	0.01%
2021/11/02	22	66.68	26	67.83	65.50	-4	25,396	-0.02%
2021/11/01	57	67.56	64.1	67.28	68.00	-7.1	25,138	-0.03%
2021/10/29	59	64.02	55	64.22	64.20	4	24,825	0.02%
2021/10/28	1	61.80	2	62.30	61.60	-1	24,286	0.00%
2021/10/27	3	61.87	3	61.97	62.10	0	24,335	0.00%
2021/10/26	5	61.46	7	61.73	61.20	-2	24,811	-0.01%
2021/10/25	3.2	61.32	3	61.30	61.60	0.2	25,087	0.00%
2021/10/22	12	61.36	11	61.46	62.00	1	25,756	0.00%
2021/10/21	27	61.21	17.2	61.96	60.50	9.9	26,940	0.04%
2021/10/20	10	58.61	12.3	58.52	58.30	-2.3	27,151	-0.01%
2021/10/19	4	57.18	1	57.10	57.10	3	27,572	0.01%
2021/10/18	8.2	57.25	8	56.98	56.80	0.2	28,329	0.00%
2021/10/15	3	58.00	11	57.75	58.80	-8	28,865	-0.03%
2021/10/14	3.3	55.68	6	55.68	55.10	-2.8	29,007	-0.01%
2021/10/13	6	56.83	31	56.40	54.90	-25	29,386	-0.09%
2021/10/12	21.5	59.15	11	57.88	57.70	10.5	29,393	0.04%
2021/10/08	26	61.18	5	61.30	61.30	21	29,452	0.07%
2021/10/07	7	61.66	7	61.86	62.10	0	29,875	0.00%
2021/10/06	11	59.85	11	59.27	58.50	0	31,380	0.00%
2021/10/05	4	59.60	46	59.05	60.40	-42	32,249	-0.13%
2021/10/04	56	61.20	19	61.49	58.20	37	32,428	0.11%
2021/10/01	7	61.24	11	61.61	60.50	-4	33,205	-0.01%
2021/09/30	20	63.03	17	63.29	63.60	3	34,625	0.01%
2021/09/29	20	63.76	40	64.39	63.20	-20	34,630	-0.06%
2021/09/28	23	68.28	5	67.70	67.10	18	34,636	0.05%
2021/09/27	14	68.94	13.3	69.62	68.10	0.7	34,805	0.00%
2021/09/24	8	69.36	9	70.02	69.00	-1	35,209	0.00%
2021/09/23	24	69.89	27.5	70.49	69.60	-3.5	35,387	-0.01%
2021/09/22	27.3	68.88	21	68.36	69.30	6.3	35,842	0.02%
2021/09/17	5	67.82	7	68.36	69.40	-2	36,073	-0.01%
2021/09/16	24	68.84	28	68.58	69.00	-4	36,748	-0.01%
2021/09/15	22	66.63	27	67.06	67.10	-5	37,667	-0.01%
2021/09/14	27	68.54	24	68.09	68.10	3	39,322	0.01%
2021/09/13	22	68.70	16	68.46	68.30	6	40,604	0.01%
2021/09/10	25	67.51	18	67.69	69.30	7	41,229	0.02%
2021/09/09	3	66.53	6	66.87	67.00	-3	43,160	-0.01%
2021/09/08	9	66.12	19.4	65.83	65.00	-10.4	43,523	-0.02%
2021/09/07	28.4	69.71	18	69.34	68.60	10.4	43,238	0.02%
2021/09/06	17.3	70.84	18.7	71.05	70.60	-1.4	42,950	0.00%
2021/09/03	11	71.12	30	70.82	72.00	-19	42,853	-0.04%
2021/09/02	48	72.21	50	72.14	68.80	-2	43,072	0.00%
2021/09/01	25	69.91	4	70.50	70.70	21	42,978	0.05%
2021/08/31	5	70.00	7.1	70.16	70.40	-2.1	43,744	0.00%
2021/08/30	7	70.34	4	69.48	69.60	3	43,580	0.01%
2021/08/27	63.8	70.09	52	69.57	68.70	11.8	43,718	0.03%
2021/08/26	39	69.55	38	69.90	70.20	1	43,464	0.00%
2021/08/25	130	68.34	127	69.46	68.70	3	42,798	0.01%	大買/大賣/
2021/08/24	10	65.78	6	64.82	64.60	4	41,825	0.01%
2021/08/23	14	64.54	4	64.33	64.90	10	41,991	0.02%
2021/08/20	19	61.91	18	62.44	62.00	1	42,002	0.00%
2021/08/19	16	61.27	37	61.04	60.00	-21	42,029	-0.05%
2021/08/18	4	58.78	2	57.80	60.30	2	42,809	0.00%
2021/08/17	3	59.67	13	58.45	56.00	-10	42,930	-0.02%
2021/08/16	0	0.00	1	60.90	59.20	-1	42,830	0.00%
2021/08/13	0	0.00	3.5	60.54	59.80	-3.5	42,736	-0.01%
2021/08/12	11	62.97	10	62.70	63.00	1	42,761	0.00%
2021/08/11	19	63.01	16	62.47	63.00	3	42,854	0.01%
2021/08/10	0	0.00	10.1	63.61	62.70	-10.1	42,903	-0.02%
2021/08/09	22	65.77	3	66.30	65.50	19	43,104	0.04%
2021/08/06	9	69.63	7	69.96	69.30	2	43,250	0.00%
2021/08/05	13	71.28	7	71.60	71.60	6	43,441	0.01%
2021/08/04	23.1	70.21	5	70.02	69.70	18.1	43,842	0.04%
2021/08/03	1	70.00	2	69.35	69.00	-1	43,935	0.00%
2021/08/02	1	68.70	0	0.00	68.70	1	44,212	0.00%
2021/07/30	20	71.38	22	71.40	69.80	-2	44,358	0.00%
2021/07/29	6.5	69.96	7	69.20	71.80	-0.5	44,148	0.00%
2021/07/28	19	67.82	28	67.72	67.60	-9	44,340	-0.02%
2021/07/27	172	73.28	163	74.43	71.70	9	44,608	0.02%	大買/大賣/
2021/07/26	30	70.66	49	70.76	71.20	-19	43,726	-0.04%
2021/07/23	70	68.57	31	69.73	67.90	39	43,313	0.09%
2021/07/22	20	69.53	40.2	69.49	69.30	-20.2	43,250	-0.05%
2021/07/21	31.2	67.72	18	66.93	66.40	13.2	43,084	0.03%
2021/07/20	46	66.11	43	66.40	65.10	3	44,059	0.01%
2021/07/19	8	67.15	13	67.38	67.10	-5	45,994	-0.01%
2021/07/16	4	65.15	10	65.53	65.10	-6	47,289	-0.01%
2021/07/15	8	65.31	9	66.04	65.50	-1	50,274	0.00%
2021/07/14	18	67.60	14	67.79	66.50	4	51,027	0.01%
2021/07/13	48	69.94	33.1	69.35	67.10	14.9	50,995	0.03%
2021/07/12	15.1	66.58	23	66.64	67.70	-7.9	49,305	-0.02%
2021/07/09	3	63.63	9	64.40	63.90	-6	48,631	-0.01%
2021/07/08	27	65.22	14	64.96	64.20	13	49,415	0.03%
2021/07/07	39	64.22	59	63.81	65.70	-20	49,823	-0.04%
2021/07/06	11	61.07	6	61.70	60.70	5	49,067	0.01%
2021/07/05	16	61.97	6	62.37	62.00	10	50,883	0.02%
2021/07/02	6	60.65	23	60.05	61.30	-17	51,926	-0.03%
2021/07/01	21	59.07	4	59.75	58.80	17	52,148	0.03%
2021/06/30	12	61.98	14.2	61.82	61.10	-2.2	51,772	0.00%
2021/06/29	7	63.21	35	62.75	62.00	-28	51,477	-0.05%
2021/06/28	15	60.94	35	61.39	61.00	-20	50,641	-0.04%
2021/06/25	54.2	61.95	40	61.82	60.90	14.2	50,287	0.03%
2021/06/24	28	63.07	28	63.04	62.80	0	49,465	0.00%
2021/06/23	50	62.36	30.2	61.79	64.50	19.8	48,366	0.04%
2021/06/22	31.2	60.67	35.5	60.39	59.60	-4.3	46,598	-0.01%
2021/06/21	35	58.21	66.2	58.63	59.20	-31.2	45,198	-0.07%
2021/06/18	60	59.32	52	59.07	58.00	8	44,400	0.02%
2021/06/17	17	56.52	26	55.67	56.50	-9	42,212	-0.02%
2021/06/16	16	53.99	6	54.40	53.20	10	41,615	0.02%
2021/06/15	16	54.62	36	54.58	54.50	-20	41,494	-0.05%
2021/06/11	3	54.23	7	54.86	53.70	-4	41,405	-0.01%
2021/06/10	30.5	56.25	18.2	55.38	55.10	12.3	41,386	0.03%
2021/06/09	57	54.35	75	54.61	54.50	-18	40,538	-0.04%
2021/06/08	90	54.15	86	54.19	53.40	4	39,603	0.01%
2021/06/07	5	51.80	15	51.26	52.30	-10	38,610	-0.03%
2021/06/04	23	52.37	24	52.75	51.50	-1	38,533	0.00%
2021/06/03	23	52.30	8	52.23	52.70	15	38,248	0.04%
2021/06/02	5	51.52	9	51.62	50.70	-4	37,984	-0.01%
2021/06/01	9	52.13	14.3	52.09	51.60	-5.3	37,889	-0.01%
2021/05/28	14	51.49	7	51.40	50.80	7	37,541	0.02%
2021/05/27	8	49.90	22	50.23	50.00	-14	37,595	-0.04%
2021/05/26	61	50.90	50	50.83	49.65	11	38,069	0.03%
2021/05/25	21	48.26	5	49.18	49.35	16	37,991	0.04%
2021/05/24	11	44.03	9	44.25	44.90	2	37,818	0.01%
2021/05/20	2	42.80	2	44.45	42.90	0	38,330	0.00%
2021/05/19	4	44.71	26	44.83	45.55	-22	38,318	-0.06%
2021/05/18	45	44.31	22	44.71	45.15	23	38,251	0.06%
2021/05/17	9	42.90	10	41.85	41.35	-1	38,136	0.00%
2021/05/14	4	44.99	4	46.06	44.45	0	37,652	0.00%
2021/05/13	47	46.72	47	45.22	46.10	0	37,223	0.00%
2021/05/12	10	48.04	15	47.14	45.20	-5	36,716	-0.01%
2021/05/11	10	48.26	36	47.55	48.10	-26	35,969	-0.07%
2021/05/10	15	52.23	3	52.67	51.50	12	35,516	0.03%
2021/05/07	3	54.13	7	54.06	54.70	-4	35,156	-0.01%
2021/05/06	3	52.47	19	51.94	51.20	-16	34,824	-0.05%
2021/05/05	79	53.73	58	53.89	51.80	21	34,990	0.06%
2021/05/04	20	54.91	17	54.87	55.20	3	34,372	0.01%
2021/05/03	17	57.66	21	57.07	54.90	-4	33,362	-0.01%
2021/04/29	15	57.42	22	57.77	58.00	-7	32,885	-0.02%
2021/04/28	13	57.62	6	57.22	56.90	7	32,626	0.02%
2021/04/27	27	56.75	12	56.76	56.10	15	32,409	0.05%
2021/04/26	38	59.97	83	59.85	58.80	-45	31,778	-0.14%
2021/04/23	115	57.39	90	57.77	58.30	25	30,344	0.08%	大買/
2021/04/22	71	56.51	101	56.14	53.00	-30	29,151	-0.10%	大賣/
2021/04/21	199.2	57.27	143.3	57.01	56.40	55.9	27,746	0.20%	大買/大賣/
2021/04/20	7	51.11	60	51.10	52.90	-53	24,892	-0.21%
2021/04/19	22	47.83	17	48.34	48.15	5	23,884	0.02%
2021/04/16	20	46.25	26	46.50	46.15	-6	23,470	-0.03%
2021/04/15	29	45.88	26	46.38	46.50	3	23,342	0.01%
2021/04/14	50	47.04	33	45.27	46.55	17	23,124	0.07%
2021/04/13	45	50.00	52	49.69	48.20	-7	22,165	-0.03%
2021/04/12	61	49.52	68	49.24	48.60	-7	20,842	-0.03%
2021/04/09	59	48.96	109.3	49.09	48.55	-50.3	20,153	-0.25%	大賣/
2021/04/08	51	46.10	39	46.45	48.00	12	18,280	0.07%
2021/04/07	10	43.51	8	43.33	43.65	2	17,193	0.01%
2021/04/06	1	41.70	2	41.60	42.45	-1	17,560	-0.01%
2021/04/01	1	41.65	2	42.05	41.75	-1	17,712	-0.01%
2021/03/31	3	42.10	5	41.63	42.20	-2	17,669	-0.01%
2021/03/30	1	41.30	0	0.00	41.25	1	17,764	0.01%
2021/03/29	3	41.52	1	41.40	41.60	2	18,033	0.01%
2021/03/26	3	41.00	0	0.00	41.15	3	18,784	0.02%
2021/03/24	1	41.00	0	0.00	41.00	1	19,006	0.01%
2021/03/23	1	41.80	0	0.00	41.15	1	19,321	0.01%
2021/03/22	0.4	42.40	0	0.00	41.60	0.4	19,501	0.00%
2021/03/19	20	41.45	21	41.50	41.55	-1	19,841	-0.01%
2021/03/18	8	42.79	1	42.15	42.20	7	20,037	0.03%
2021/03/17	32	42.73	39	43.69	43.00	-7	20,750	-0.03%
2021/03/16	47	42.90	49	42.68	43.30	-2	21,165	-0.01%
2021/03/15	13	41.60	13	41.32	41.55	0	23,087	0.00%
2021/03/11	13	40.97	5	40.88	41.15	8	25,079	0.03%
2021/03/10	28	40.53	21	41.20	40.30	7	27,227	0.03%
2021/03/09	25	41.09	21	41.11	40.80	4	28,202	0.01%
2021/03/08	27	41.52	25	41.90	41.60	2	28,620	0.01%
2021/03/05	33	41.06	42	41.02	40.85	-9	29,173	-0.03%
2021/03/04	40	42.24	29	42.68	42.00	11	29,757	0.04%
2021/03/03	36	42.07	32	43.37	42.45	4	29,771	0.01%
2021/03/02	48	45.05	54	45.23	43.20	-6	29,757	-0.02%
2021/02/26	52	45.38	49	45.83	44.80	3	29,441	0.01%
2021/02/25	71	45.36	63	45.46	46.50	8	28,947	0.03%
2021/02/24	5	43.12	5	43.68	42.90	0	28,334	0.00%
2021/02/23	7	43.76	20	43.92	43.40	-13	28,170	-0.05%
2021/02/22	12	43.88	0	0.00	43.50	12	27,996	0.04%
2021/02/19	23	42.92	5	42.62	43.25	18	27,507	0.07%
2021/02/18	1	42.35	22	42.18	42.45	-21	27,405	-0.08%
2021/02/17	12	40.68	4	41.01	40.90	8	27,170	0.03%
2021/02/05	2	38.70	39	38.73	38.65	-37	26,937	-0.14%
2021/02/04	0	0.00	5	38.95	38.95	-5	26,891	-0.02%
2021/02/03	0	0.00	4	39.90	39.40	-4	26,883	-0.01%
2021/02/02	8	39.50	0	0.00	39.70	8	26,830	0.03%
2021/02/01	2	39.25	2	39.33	39.00	0	26,794	0.00%
2021/01/29	3	40.35	0	0.00	40.00	3	26,700	0.01%
2021/01/28	1	40.80	3	40.95	41.00	-2	26,567	-0.01%
2021/01/27	41	41.76	87	41.72	41.45	-46	26,466	-0.17%
2021/01/25	3	40.13	10	40.38	40.40	-7	25,874	-0.03%
2021/01/22	28	40.16	13	40.23	40.45	15	25,767	0.06%
2021/01/21	12	38.89	9	38.21	38.35	3	25,526	0.01%
2021/01/20	16	42.00	5	40.24	39.20	11	25,271	0.04%
2021/01/19	8	43.24	8	43.33	42.95	0	24,844	0.00%
2021/01/18	3	43.32	0	0.00	43.45	3	24,675	0.01%
2021/01/15	29	44.58	37	44.44	43.85	-8	24,390	-0.03%
2021/01/14	22	43.58	30	43.81	43.35	-8	23,214	-0.03%
2021/01/13	24	43.13	6	43.15	43.20	18	22,781	0.08%
2021/01/11	1	42.40	5	42.65	42.95	-4	22,159	-0.02%
2021/01/08	7	42.14	1	41.65	42.00	6	22,102	0.03%
2021/01/07	2	42.25	0	0.00	42.00	2	22,321	0.01%
2021/01/06	6	41.23	6	42.01	41.55	0	22,178	0.00%
2021/01/05	4	41.80	9	42.17	42.25	-5	21,936	-0.02%
2021/01/04	8	42.14	6	41.95	41.80	2	21,825	0.01%
2020/12/31	5	43.80	2	43.20	42.80	3	21,588	0.01%
2020/12/30	12	44.39	12	44.10	43.65	0	21,398	0.00%
2020/12/29	20	44.11	12	44.16	43.90	8	21,047	0.04%
2020/12/28	6	41.63	27	41.46	42.65	-21	20,134	-0.10%
2020/12/25	1	41.70	0	0.00	41.70	1	19,751	0.01%
2020/12/24	10	42.49	2	42.45	42.20	8	19,574	0.04%
2020/12/23	5	42.61	9	42.44	42.60	-4	19,383	-0.02%
2020/12/22	47	43.30	17	42.37	41.80	30	19,094	0.16%
2020/12/21	12	40.43	12	41.05	41.50	0	18,269	0.00%
2020/12/18	0	0.00	5	41.59	41.10	-5	18,105	-0.03%
2020/12/17	22	41.29	2	42.90	41.10	20	17,956	0.11%
2020/12/16	28	42.80	11	42.60	42.50	17	17,643	0.10%
2020/12/15	69	42.05	9	43.35	41.60	60	17,424	0.34%
2020/12/14	10	44.00	5.5	44.22	43.40	4.5	17,103	0.03%
2020/12/11	12	44.93	15	44.98	44.25	-3	16,861	-0.02%
2020/12/10	19	45.00	23	45.22	44.05	-4	15,993	-0.03%
2020/12/09	60.3	46.56	90	47.12	45.70	-29.7	15,207	-0.20%
2020/12/08	44.4	44.59	22	44.41	45.70	22.4	13,020	0.17%
2020/12/07	31	43.36	25	43.67	43.05	6	11,934	0.05%
2020/12/04	100	43.08	124	43.50	44.30	-24	11,044	-0.22%	大賣/
2020/12/03	71	41.54	64.3	42.20	42.55	6.8	8,896	0.08%
2020/12/02	5	39.19	19	39.14	38.70	-14	8,094	-0.17%
2020/12/01	19	38.49	39	38.92	38.70	-20	7,662	-0.26%
2020/11/30	61	38.47	9	38.53	37.75	52	7,067	0.74%
2020/11/27	0	0.00	10	35.94	36.20	-10	6,504	-0.15%
2020/11/26	28.5	36.11	27	36.10	36.25	1.5	6,560	0.02%
2020/11/25	0	0.00	1	35.15	35.25	-1	6,471	-0.02%
2020/11/24	9	35.96	6	36.06	35.40	3	6,440	0.05%
2020/11/23	1	35.70	6	35.64	35.95	-5	6,216	-0.08%
2020/11/20	0	0.00	1	34.30	34.35	-1	5,793	-0.02%
2020/11/19	1	33.75	0	0.00	33.85	1	5,733	0.02%
2020/11/17	0	0.00	5	33.65	33.50	-5	5,675	-0.09%
2020/11/16	0	0.00	1	33.00	33.15	-1	5,760	-0.02%
2020/11/12	0	0.00	1	33.00	32.55	-1	6,027	-0.02%
2020/11/11	5	32.91	0	0.00	32.85	5	6,233	0.08%
2020/11/10	2	32.55	0	0.00	32.55	2	6,234	0.03%
2020/11/09	1	32.70	0	0.00	32.55	1	6,280	0.02%
2020/11/02	2	32.50	0	0.00	32.50	2	6,846	0.03%
2020/10/30	0	0.00	2	31.70	31.65	-2	6,946	-0.03%
2020/10/29	1	32.00	0	0.00	32.35	1	7,069	0.01%
2020/10/27	2	33.35	10	33.40	33.40	-8	7,980	-0.10%
2020/10/26	1	33.65	0	0.00	33.55	1	8,108	0.01%
2020/10/23	1	33.90	0	0.00	33.90	1	8,170	0.01%
2020/10/22	2	34.43	1	34.65	34.20	1	8,650	0.01%
2020/10/19	0	34.30	0	0.00	34.50	0	8,956	0.00%
2020/10/16	9	35.46	15	35.17	34.50	-6	8,991	-0.07%
2020/10/15	6	35.65	0	0.00	35.60	6	8,927	0.07%
2020/09/24	2	34.25	2	33.90	33.35	0	11,107	0.00%
2020/09/21	1	35.35	0	0.00	34.90	1	11,158	0.01%
2020/09/18	0	0.00	11	35.99	35.75	-11	11,133	-0.10%
2020/09/17	12	36.08	1	36.10	36.10	11	11,111	0.10%
2020/09/16	1	35.70	0	0.00	35.45	1	10,976	0.01%
2020/09/15	1	35.50	0	0.00	35.30	1	10,937	0.01%
2020/09/14	2	35.20	1	35.20	35.10	1	11,011	0.01%
2020/09/11	1	35.55	0	0.00	35.05	1	11,033	0.01%
2020/09/09	0	0.00	1	35.55	35.90	-1	11,088	-0.01%
2020/09/08	0	0.00	3	35.60	35.25	-3	11,062	-0.03%
2020/09/07	9	37.34	5	35.62	35.50	4	11,222	0.04%
2020/09/04	2	35.55	3	35.70	36.00	-1	10,950	-0.01%
2020/09/03	0	0.00	11	35.74	35.35	-11	10,853	-0.10%
2020/09/02	6	35.79	1	35.70	35.60	5	10,878	0.05%
2020/09/01	13	34.97	10	34.73	34.85	3	11,131	0.03%
2020/08/31	0	0.00	2	34.50	34.80	-2	10,967	-0.02%
2020/08/28	0	0.00	8	34.38	34.40	-8	10,840	-0.07%
2020/08/27	11	35.10	2	34.28	35.15	9	10,857	0.08%
2020/08/26	4	33.95	0	0.00	33.90	4	10,986	0.04%
2020/08/20	0	0.00	1	32.95	33.00	-1	11,012	-0.01%
2020/08/19	0	0.00	2	36.10	35.65	-2	10,851	-0.02%
2020/08/18	5	36.89	29	37.24	36.45	-24	10,844	-0.22%
2020/08/17	29	36.80	8	36.73	36.85	21	10,705	0.20%
2020/08/14	1	35.40	0	0.00	35.40	1	10,541	0.01%
2020/08/13	2	35.25	0	0.00	35.20	2	10,583	0.02%
2020/08/12	0	0.00	2	35.55	35.55	-2	10,578	-0.02%
2020/08/11	0	0.00	5	36.05	35.40	-5	10,619	-0.05%
2020/08/10	1	35.20	0	0.00	35.20	1	10,633	0.01%
2020/08/07	3	35.88	0	0.00	35.75	3	10,730	0.03%
2020/08/06	4	37.25	2	37.45	37.45	2	10,749	0.02%
2020/08/04	1	37.20	1	37.00	37.10	0	10,597	0.00%
2020/08/03	2	36.70	11	37.19	36.85	-9	10,564	-0.09%
2020/07/31	17	37.36	22	37.12	37.15	-5	10,441	-0.05%
2020/07/30	16	36.30	1	35.85	36.35	15	9,654	0.16%
2020/07/28	15	36.61	46	36.08	35.65	-31	9,736	-0.32%
2020/07/27	23	35.26	0	0.00	35.25	23	9,497	0.24%
2020/07/24	10	34.95	0	0.00	34.25	10	9,370	0.11%
2020/07/22	0	0.00	1	35.35	35.05	-1	9,487	-0.01%
2020/07/20	0	0.00	2	34.40	34.50	-2	9,423	-0.02%
2020/07/17	1	35.45	4	35.54	34.85	-3	9,443	-0.03%
2020/07/16	4	35.04	2	35.40	35.60	2	9,483	0.02%
2020/07/15	33	33.96	25	34.14	34.20	8	9,227	0.09%
2020/07/14	0	0.00	1	33.50	33.50	-1	9,231	-0.01%
2020/07/13	1	34.70	0	0.00	34.30	1	9,247	0.01%
2020/07/10	1	35.90	6	36.30	35.55	-5	9,270	-0.05%
2020/07/09	2	36.80	0	0.00	36.70	2	9,162	0.02%
2020/07/08	0	0.00	2	37.85	37.20	-2	9,011	-0.02%
2020/07/07	2	36.65	29	37.16	37.00	-27	8,909	-0.30%
2020/07/06	55	38.93	64	38.58	38.55	-9	8,697	-0.10%
2020/07/03	57	35.80	38	35.95	36.45	19	8,188	0.23%
2020/07/02	3	34.27	0	0.00	34.20	3	7,697	0.04%
2020/07/01	3	33.95	8	34.03	33.80	-5	7,699	-0.06%
2020/06/29	4	33.28	0	0.00	33.00	4	7,759	0.05%
2020/06/24	2	33.30	0	0.00	33.30	2	7,783	0.03%
2020/06/23	2	33.60	8	33.72	33.55	-6	7,879	-0.08%
2020/06/22	0	0.00	1	33.55	33.50	-1	7,964	-0.01%
2020/06/19	1	34.15	17	34.18	33.60	-16	8,082	-0.20%
2020/06/18	6	33.50	0	0.00	33.50	6	8,038	0.07%
2020/06/17	0	0.00	4	33.94	33.75	-4	8,047	-0.05%
2020/06/16	6	34.18	1	34.15	33.95	5	8,149	0.06%
2020/06/12	6	32.98	4	32.76	34.15	2	8,265	0.02%
2020/06/11	3	33.12	13	32.95	32.75	-10	8,149	-0.12%
2020/06/10	6	33.75	7	33.55	33.70	-1	8,183	-0.01%
2020/06/09	11	34.30	10	34.45	33.90	1	8,370	0.01%
2020/06/08	23	35.13	6	35.14	34.85	17	8,405	0.20%
2020/06/05	3	33.90	3	33.75	33.90	0	8,023	0.00%
2020/06/04	4	34.00	2	34.25	33.60	2	8,147	0.02%
2020/06/03	2	34.20	2	34.25	34.15	0	8,189	0.00%
2020/06/02	16	34.60	34	34.61	34.55	-18	8,115	-0.22%
2020/06/01	0	0.00	2	33.20	33.60	-2	7,927	-0.03%
2020/05/29	1	33.10	1	33.15	32.75	0	7,968	0.00%
2020/05/27	2	33.00	0	0.00	33.20	2	8,364	0.02%
2020/05/26	0	0.00	3	34.00	33.50	-3	8,744	-0.03%
2020/05/25	5	33.22	5	33.10	33.70	0	8,973	0.00%
2020/05/22	1	33.30	0	0.00	32.60	1	8,967	0.01%
2020/05/20	5	33.25	23	33.59	33.55	-18	9,054	-0.20%
2020/05/18	11	32.82	7	33.02	32.40	4	9,309	0.04%
2020/05/15	21	33.80	14	33.98	33.45	7	9,366	0.07%
2020/05/14	2	34.13	12.2	34.15	33.70	-10.2	9,582	-0.11%
2020/05/13	16	34.09	4	34.10	34.40	12	9,598	0.13%
2020/05/12	9	33.69	5	33.51	33.40	4	9,448	0.04%
2020/05/08	4	33.16	10	33.35	32.70	-6	9,395	-0.06%
2020/05/07	2	32.70	5	32.90	32.70	-3	9,277	-0.03%
2020/05/06	5	32.40	1	32.60	32.35	4	9,233	0.04%
2020/05/05	11	32.93	1	33.35	32.55	10	9,207	0.11%
2020/05/04	0	0.00	1	32.00	32.85	-1	9,141	-0.01%
2020/04/30	1	31.80	14	32.05	32.70	-13	8,989	-0.14%
2020/04/29	0	0.00	4	30.96	30.90	-4	8,825	-0.05%
2020/04/28	2	31.10	11	31.13	30.95	-9	8,819	-0.10%
2020/04/27	4	30.59	0	0.00	30.70	4	8,850	0.05%
2020/04/24	0	0.00	1	29.45	29.40	-1	8,714	-0.01%
2020/04/23	1	29.60	3	29.55	29.30	-2	8,710	-0.02%
2020/04/21	4	29.35	1.3	29.78	28.75	2.7	8,808	0.03%
2020/04/20	3	29.12	6	28.94	29.00	-3	8,715	-0.03%
2020/04/17	0	0.00	1	28.70	28.80	-1	8,765	-0.01%
2020/04/16	1	29.20	1	29.00	29.10	0	8,703	0.00%
2020/04/15	4	29.10	5	29.20	29.05	-1	8,664	-0.01%
2020/04/14	0	0.00	1	28.75	28.65	-1	8,655	-0.01%
2020/04/10	0	0.00	2	28.05	28.30	-2	8,761	-0.02%
2020/04/09	2	29.40	5	29.01	28.45	-3	9,015	-0.03%
2020/04/08	9	28.19	7	28.49	28.90	2	9,001	0.02%
2020/04/07	0	0.00	6	27.16	27.30	-6	8,905	-0.07%
2020/04/01	2	26.20	1	26.00	26.15	1	9,526	0.01%
2020/03/31	2	26.10	0	0.00	25.95	2	9,491	0.02%
2020/03/27	2	25.83	0	0.00	25.60	2	9,646	0.02%
2020/03/25	1	25.80	0	0.00	26.00	1	9,519	0.01%
2020/03/24	0.3	23.95	1	23.55	23.90	-0.7	9,452	-0.01%
2020/03/23	1	22.65	1	22.90	22.60	0	9,873	0.00%
2020/03/20	1	24.65	4	23.75	24.30	-3	10,014	-0.03%
2020/03/19	1	22.60	0	0.00	22.55	1	10,038	0.01%
2020/03/18	2	25.60	0	0.00	25.05	2	10,011	0.02%
2020/03/16	2	27.25	2	27.48	26.45	0	10,196	0.00%
2020/03/13	11	27.24	10	27.23	27.90	1	10,206	0.01%
2020/03/12	21	30.38	1	29.90	30.20	20	10,016	0.20%
2020/03/11	0	0.00	1	32.25	32.40	-1	10,010	-0.01%
2020/03/10	6	32.69	3	32.90	33.05	3	10,412	0.03%
2020/03/09	3	33.97	0	0.00	33.00	3	10,701	0.03%
2020/03/03	6	35.28	3	35.25	35.15	3	10,472	0.03%
2020/03/02	5	34.71	2	35.18	35.50	3	10,424	0.03%
2020/02/27	7	35.48	12	35.74	34.15	-5	10,167	-0.05%
2020/02/26	6	35.54	4	35.75	36.00	2	9,735	0.02%
2020/02/25	8	34.96	0	0.00	35.15	8	9,448	0.08%
2020/02/24	1	34.80	0	0.00	35.00	1	9,393	0.01%
2020/02/21	1	35.00	0	0.00	35.40	1	9,348	0.01%
2020/02/20	4	35.20	2	35.60	35.00	2	9,230	0.02%
2020/02/19	2	35.40	1	35.30	35.30	1	9,113	0.01%
2020/02/18	1	34.70	0	0.00	34.65	1	8,882	0.01%
2020/02/17	2	34.35	3	34.48	34.65	-1	8,773	-0.01%
2020/02/14	3	33.75	1	34.25	34.00	2	8,475	0.02%
2020/02/13	1	33.50	0	0.00	33.50	1	8,308	0.01%
2020/02/12	3	33.53	2	33.83	33.60	1	8,348	0.01%
2020/02/11	0	0.00	1	32.10	32.20	-1	8,274	-0.01%
2020/02/07	1	32.00	0	0.00	31.85	1	8,493	0.01%
2020/02/06	0	0.00	3	32.27	32.40	-3	8,669	-0.03%
2020/02/05	1	32.30	0	0.00	31.80	1	8,800	0.01%
2020/02/03	0	0.00	3	30.85	31.20	-3	8,871	-0.03%
2020/01/31	0	0.00	6	32.78	32.50	-6	8,827	-0.07%
2020/01/30	11	32.70	6	32.42	32.25	5	9,107	0.05%
2020/01/20	6	35.85	0	0.00	35.80	6	9,084	0.07%
2020/01/16	2	35.50	0	0.00	35.45	2	9,526	0.02%
2020/01/15	4	35.73	1	36.10	35.55	3	9,835	0.03%
2020/01/14	8	35.57	6	35.33	35.40	2	9,947	0.02%
2020/01/13	20	35.00	21	35.15	35.15	-1	10,704	-0.01%
2020/01/10	50	34.00	1	34.25	34.15	49	11,060	0.44%
2020/01/09	1	34.50	0	0.00	34.30	1	11,048	0.01%
2020/01/08	2	34.50	1	34.30	34.00	1	11,063	0.01%
2020/01/07	10	34.86	0	0.00	34.80	10	11,090	0.09%
2020/01/06	3	35.50	0	0.00	35.20	3	11,228	0.03%
2020/01/03	64	36.48	6	37.75	36.25	58	11,149	0.52%
2020/01/02	7	37.00	55	36.99	36.90	-48	10,906	-0.44%
2019/12/31	5	36.64	62	36.55	36.35	-57	10,825	-0.53%
2019/12/30	87	37.39	38	37.31	37.10	49	10,750	0.46%
2019/12/27	19	37.20	15	37.11	37.30	4	10,473	0.04%
2019/12/26	60	35.93	0	0.00	35.80	60	10,121	0.59%
2019/12/25	3	36.20	31	36.30	36.10	-28	10,177	-0.28%
2019/12/24	35	35.78	1	35.80	35.80	34	10,039	0.34%
2019/12/19	6	36.10	6	35.93	35.90	0	10,473	0.00%
2019/12/18	26	36.67	25	36.72	36.30	1	10,454	0.01%
2019/12/17	2	36.55	3	36.10	36.60	-1	10,055	-0.01%
2019/12/13	4	35.61	11	36.09	35.60	-7	9,918	-0.07%
2019/12/12	33	36.77	41	36.08	35.50	-8	9,803	-0.08%
2019/12/11	3	35.78	9	35.50	35.50	-6	9,404	-0.06%
2019/12/10	0	0.00	21	35.67	35.75	-21	9,363	-0.22%
2019/12/09	2	35.35	3	35.32	35.30	-1	9,240	-0.01%
2019/12/06	16	35.40	14	35.67	35.55	2	9,233	0.02%
2019/12/05	41	35.55	25	35.53	35.25	16	9,090	0.18%
2019/12/04	12	34.70	2	34.85	34.85	10	8,701	0.11%
2019/11/29	0	0.00	18	33.45	33.45	-18	8,386	-0.21%
2019/11/28	0	0.00	5	33.84	33.80	-5	8,410	-0.06%
2019/11/27	5	34.20	0	0.00	34.10	5	8,529	0.06%
2019/11/26	0	0.00	1	33.25	33.35	-1	8,500	-0.01%
2019/11/25	8	33.25	0	0.00	33.05	8	8,682	0.09%
2019/11/18	1	33.35	1	33.30	33.35	0	8,874	0.00%
2019/11/15	1	33.00	1	33.20	33.00	0	8,970	0.00%
2019/11/14	15	32.80	2	32.83	33.00	13	9,074	0.14%
2019/11/13	1	33.70	1	33.40	33.25	0	9,090	0.00%
2019/11/12	2	33.25	0	0.00	33.60	2	9,106	0.02%
2019/11/08	1	34.35	0	0.00	34.30	1	9,043	0.01%
2019/11/07	0	0.00	1	35.30	35.05	-1	9,033	-0.01%
2019/11/06	1	35.85	3	35.82	35.75	-2	9,078	-0.02%
2019/11/05	5	36.24	3	36.07	36.00	2	8,993	0.02%
2019/11/04	1	36.10	1	36.05	35.80	0	8,863	0.00%
2019/11/01	0	0.00	1	35.60	35.70	-1	8,740	-0.01%
2019/10/31	1	35.90	8	35.51	35.05	-7	8,780	-0.08%
2019/10/30	1	35.80	4	35.80	35.80	-3	8,690	-0.03%
2019/10/29	9	36.48	8	35.94	36.05	1	8,683	0.01%
2019/10/28	2	35.60	1	35.85	35.60	1	8,555	0.01%
2019/10/25	2	36.33	4	35.80	35.50	-2	8,580	-0.02%
2019/10/24	7	36.38	2	36.55	36.70	5	8,427	0.06%
2019/10/23	3	36.47	14	36.47	36.35	-11	8,296	-0.13%
2019/10/22	16	36.18	35	36.26	36.15	-19	8,261	-0.23%
2019/10/21	47	36.25	26	36.11	36.30	21	8,106	0.26%
2019/10/18	5	34.47	12	34.67	34.80	-7	7,458	-0.09%
2019/10/16	5	33.41	4	33.15	33.20	1	7,345	0.01%
2019/10/15	10	33.85	4	33.96	33.40	6	7,326	0.08%
2019/10/14	10	34.05	7	34.15	33.75	3	7,233	0.04%
2019/10/09	8	32.74	1	32.85	32.70	7	7,081	0.10%
2019/10/08	1	32.95	3	32.90	32.90	-2	7,118	-0.03%
2019/10/07	1	33.50	2	33.45	33.45	-1	7,175	-0.01%
2019/10/04	0	0.00	10	34.00	33.85	-10	7,280	-0.14%
2019/10/03	10	34.00	0	0.00	34.10	10	7,323	0.14%
2019/10/02	8	33.84	1	33.95	33.90	7	7,419	0.09%
2019/10/01	10	34.34	10	34.15	34.60	0	7,428	0.00%
2019/09/26	0	0.00	11	34.20	34.10	-11	7,535	-0.15%
2019/09/25	20	34.28	9	34.39	34.50	11	7,686	0.14%
2019/09/24	3	34.37	12	34.27	34.15	-9	7,755	-0.12%
2019/09/23	0	0.00	3	33.73	33.75	-3	7,525	-0.04%
2019/09/20	11	33.65	4	33.76	33.45	7	7,554	0.09%
2019/09/19	4	33.60	6	33.31	33.50	-2	7,653	-0.03%
2019/09/17	0	0.00	3	32.68	32.50	-3	7,640	-0.04%
2019/09/16	1	32.30	0	0.00	32.20	1	7,696	0.01%
2019/09/12	1	32.25	2	32.48	32.20	-1	7,842	-0.01%
2019/09/10	4	31.89	1	32.10	31.90	3	8,037	0.04%
2019/09/09	11	32.74	16	32.46	32.35	-5	8,377	-0.06%
2019/09/06	10	33.15	5	33.24	32.90	5	8,430	0.06%
2019/09/05	0	0.00	1	32.95	32.90	-1	8,426	-0.01%
2019/09/04	0	0.00	1	32.80	32.85	-1	8,683	-0.01%
2019/09/03	2	32.70	1	32.50	32.50	1	8,754	0.01%
2019/09/02	0	0.00	3	32.68	32.70	-3	8,710	-0.03%
2019/08/30	8	32.64	8	32.56	32.10	0	8,713	0.00%
2019/08/29	3	32.07	6	32.63	32.30	-3	8,640	-0.03%
2019/08/28	11	32.56	6	32.08	32.55	5	8,568	0.06%
2019/08/27	5	31.53	2	31.90	31.40	3	8,406	0.04%
2019/08/26	5	31.69	1	31.50	31.50	4	8,466	0.05%
2019/08/23	2	32.25	0	0.00	32.40	2	8,468	0.02%
2019/08/22	4	32.49	2	32.98	32.40	2	8,490	0.02%
2019/08/21	6	32.71	0	0.00	32.70	6	8,500	0.07%
2019/08/20	2	32.98	0	0.00	32.90	2	8,487	0.02%
2019/08/19	2	33.63	3	33.30	33.40	-1	8,459	-0.01%
2019/08/16	1	32.00	1	32.10	32.50	0	8,412	0.00%
2019/08/15	4	31.69	1	32.05	31.85	3	8,490	0.04%
2019/08/13	0.2	32.60	0	0.00	32.50	0.2	8,640	0.00%
2019/08/12	3	32.33	1	32.55	32.45	2	8,721	0.02%
2019/08/08	5	32.85	0	0.00	32.85	5	8,736	0.06%
2019/08/06	1	33.15	3	33.00	34.15	-2	8,983	-0.02%
2019/08/02	6	34.82	0	0.00	34.55	6	9,570	0.06%
2019/08/01	1	35.85	5	36.00	35.75	-4	9,723	-0.04%
2019/07/31	5	36.20	2	36.13	36.20	3	9,932	0.03%
2019/07/30	2	35.70	2	36.05	35.60	0	9,958	0.00%
2019/07/29	1	37.35	0	0.00	37.05	1	9,899	0.01%
2019/07/26	3	37.02	16	36.99	37.00	-13	9,916	-0.13%
2019/07/25	5	37.02	7	36.70	36.90	-2	9,947	-0.02%
2019/07/24	13	37.04	13	36.96	36.80	0	10,024	0.00%
2019/07/23	0	0.00	1	36.10	36.10	-1	10,242	-0.01%
2019/07/22	2	36.63	7	36.59	36.50	-5	10,750	-0.05%
2019/07/19	6	35.70	2	35.88	36.05	4	11,077	0.04%
2019/07/18	3	34.75	5	34.90	34.50	-2	11,053	-0.02%
2019/07/17	1	35.65	1	35.50	35.65	0	11,077	0.00%
2019/07/16	4	36.00	0	0.00	35.90	4	11,708	0.03%
2019/07/15	0	0.00	16	35.78	35.70	-16	11,875	-0.13%
2019/07/12	2	35.63	0	0.00	35.40	2	12,082	0.02%
2019/07/11	2	35.65	0	0.00	35.60	2	12,129	0.02%
2019/07/10	11	37.56	7.5	37.55	37.60	3.5	12,100	0.03%
2019/07/09	0	0.00	3	37.60	37.40	-3	12,054	-0.02%
2019/07/08	6	38.48	2	38.30	38.05	4	12,117	0.03%
2019/07/05	0	0.00	4	37.60	37.80	-4	12,158	-0.03%
2019/07/04	8	37.61	0	0.00	37.55	8	12,166	0.07%
2019/07/03	5	36.90	11	37.01	36.90	-6	12,483	-0.05%
2019/07/02	3	37.25	12	36.72	37.10	-9	12,517	-0.07%
2019/07/01	21	36.25	12	36.25	36.45	9	12,550	0.07%
2019/06/28	2	35.05	0	0.00	35.35	2	12,808	0.02%
2019/06/27	0	0.00	2	35.15	35.15	-2	13,119	-0.02%
2019/06/26	6	34.49	3	34.73	34.70	3	13,074	0.02%
2019/06/25	6	35.27	0	0.00	35.30	6	13,030	0.05%
2019/06/24	5	35.71	11	35.54	36.00	-6	12,960	-0.05%
2019/06/21	6	35.33	3	36.05	35.05	3	12,923	0.02%
2019/06/20	16	36.18	15	35.78	35.70	1	12,880	0.01%
2019/06/19	1	35.45	16	35.42	35.55	-15	12,826	-0.12%
2019/06/18	3	35.07	21	35.52	35.05	-18	12,825	-0.14%
2019/06/17	21	35.88	10	35.73	35.50	11	12,844	0.09%
2019/06/14	4	34.55	6	34.58	34.40	-2	12,517	-0.02%
2019/06/13	10	34.42	1	34.15	34.25	9	12,543	0.07%
2019/06/12	29	35.16	25	35.12	34.60	4	12,564	0.03%
2019/06/11	7	33.87	4	34.01	34.05	3	12,406	0.02%
2019/06/10	3	33.40	0	0.00	33.25	3	12,391	0.02%
2019/06/06	1	32.70	1	32.95	32.80	0	12,525	0.00%
2019/06/03	2	32.73	2	33.08	33.25	0	12,833	0.00%
2019/05/31	1	33.10	4	33.44	33.50	-3	13,007	-0.02%
2019/05/30	0	0.00	1	32.70	33.15	-1	13,059	-0.01%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/28	1	32.65	1	32.95	32.95	0	13,695	0.00%
2019/05/27	4	33.11	3	33.47	32.90	1	14,182	0.01%
2019/05/24	4	33.14	0	0.00	33.05	4	14,485	0.03%
2019/05/23	7	33.05	8	33.22	33.30	-1	14,617	-0.01%
2019/05/22	3	34.20	3	34.27	33.90	0	14,824	0.00%
2019/05/21	1	33.70	6	33.69	33.90	-5	15,197	-0.03%
2019/05/20	4	32.98	2	33.28	33.05	2	15,278	0.01%
2019/05/17	5	33.85	8	34.33	33.80	-3	15,570	-0.02%
2019/05/16	3	34.35	0	0.00	33.80	3	15,910	0.02%
2019/05/15	4	35.11	4	35.35	34.90	0	16,886	0.00%
2019/05/14	0	0.00	6	34.79	35.25	-6	17,494	-0.03%
2019/05/13	15	34.90	15	35.04	33.80	0	17,719	0.00%
2019/05/10	16	37.15	23	37.98	36.60	-7	17,580	-0.04%
2019/05/09	23	37.70	21	37.84	37.25	2	17,423	0.01%
2019/05/08	4	38.51	3	38.77	38.90	1	17,313	0.01%
2019/05/07	1	38.55	0	0.00	38.40	1	17,407	0.01%
2019/05/06	5	38.21	4	38.35	38.15	1	17,976	0.01%
2019/05/03	22	39.39	3	39.45	39.35	19	17,943	0.11%
2019/04/30	2	39.00	5	39.05	39.05	-3	18,100	-0.02%
2019/04/29	5	39.96	4	38.79	38.55	1	17,988	0.01%
2019/04/26	8	40.83	18	40.77	41.15	-10	17,730	-0.06%
2019/04/25	22	40.35	11	40.37	40.55	11	17,250	0.06%
2019/04/24	1	40.00	13	39.68	39.40	-12	16,889	-0.07%
2019/04/23	11	39.21	9	39.46	39.00	2	16,911	0.01%
2019/04/22	41	40.81	20	39.98	39.25	21	17,008	0.12%
2019/04/19	5	38.90	5	38.63	39.00	0	16,563	0.00%
2019/04/18	3	38.62	2	38.58	37.85	1	16,598	0.01%
2019/04/17	3	38.40	3	38.43	38.25	0	16,622	0.00%
2019/04/16	0	0.00	5	37.82	38.05	-5	16,677	-0.03%
2019/04/15	4	37.41	6	37.69	37.30	-2	16,926	-0.01%
2019/04/12	5	37.26	1	37.90	37.25	4	17,317	0.02%
2019/04/11	2	38.53	2	39.25	38.10	0	17,415	0.00%
2019/04/10	1	39.25	6	39.24	39.35	-5	17,356	-0.03%
2019/04/09	30	40.23	22	40.09	39.60	8	17,404	0.05%
2019/04/08	2	39.45	2	39.78	39.30	0	17,317	0.00%
2019/04/03	11	39.27	12	39.72	39.20	-1	17,378	-0.01%
2019/04/02	22	39.16	14	38.93	39.45	8	17,400	0.05%
2019/04/01	17	37.82	25	37.82	37.90	-8	17,263	-0.05%
2019/03/29	1	36.60	0	0.00	36.90	1	17,149	0.01%
2019/03/28	3	36.70	9	36.63	36.55	-6	17,823	-0.03%
2019/03/26	1	36.90	3	37.23	36.90	-2	19,704	-0.01%
2019/03/25	3	36.42	4	36.66	36.70	-1	20,382	0.00%
2019/03/22	3	37.13	4	37.35	37.10	-1	20,597	0.00%
2019/03/21	7	36.84	6	37.48	36.75	1	20,876	0.00%
2019/03/20	8	37.01	3	37.03	37.10	5	21,208	0.02%
2019/03/19	1	36.80	2	36.70	36.45	-1	21,697	0.00%
2019/03/18	8	36.50	33	36.25	36.25	-25	22,043	-0.11%
2019/03/15	3	36.85	6	36.93	36.70	-3	22,301	-0.01%
2019/03/14	4	36.65	2	36.55	36.45	2	22,583	0.01%
2019/03/13	8	37.40	5	37.10	37.10	3	23,091	0.01%
2019/03/12	10	37.60	6	37.92	37.35	4	23,411	0.02%
2019/03/11	1	37.35	4	37.63	37.30	-3	23,766	-0.01%
2019/03/08	6	36.63	9	37.09	37.25	-3	24,548	-0.01%
2019/03/07	13	37.50	15	37.45	37.05	-2	25,184	-0.01%
2019/03/06	18	39.09	3	39.27	38.65	15	26,262	0.06%
2019/03/05	3	38.75	3	39.08	38.60	0	27,112	0.00%
2019/03/04	8	39.24	8	39.51	38.95	0	28,054	0.00%
2019/02/27	23	39.40	19	39.39	39.50	4	28,110	0.01%
2019/02/26	27	39.10	11	38.89	38.60	16	28,202	0.06%
2019/02/25	9	37.64	17	37.81	37.80	-8	28,383	-0.03%
2019/02/22	3	39.17	2	39.15	38.75	1	29,437	0.00%
2019/02/21	13	39.06	15	39.30	39.40	-2	29,463	-0.01%
2019/02/20	37	40.69	15	40.31	39.50	22	29,489	0.07%
2019/02/19	4	39.20	5	39.25	39.50	-1	29,660	0.00%
2019/02/18	12	39.68	15	39.70	39.20	-3	30,192	-0.01%
2019/02/15	17	39.28	16	39.14	38.80	1	30,612	0.00%
2019/02/14	32	39.98	50	39.93	39.80	-18	30,775	-0.06%
2019/02/13	26	37.74	12	37.78	38.75	14	30,306	0.05%
2019/02/12	4	35.30	13	35.44	35.25	-9	30,182	-0.03%
2019/02/11	8	34.63	7	34.39	34.35	1	31,029	0.00%
2019/01/30	6	33.74	8	33.69	33.40	-2	31,892	-0.01%
2019/01/29	3	33.50	0	0.00	33.40	3	32,202	0.01%
2019/01/28	8	34.46	9	34.47	34.25	-1	32,566	0.00%
2019/01/25	12	33.88	26	33.96	34.30	-14	33,389	-0.04%
2019/01/24	6	32.80	2	32.73	32.65	4	34,287	0.01%
2019/01/23	5	32.09	0	0.00	32.25	5	34,578	0.01%
2019/01/22	3	32.67	5	32.62	32.60	-2	34,995	-0.01%
2019/01/21	2	32.55	1	32.45	32.20	1	35,430	0.00%
2019/01/18	4	31.76	4	31.69	32.20	0	35,828	0.00%
2019/01/16	0	0.00	1	32.45	32.60	-1	36,365	0.00%
2019/01/15	0	0.00	3	32.20	32.05	-3	36,476	-0.01%
2019/01/14	3	32.02	1	32.20	31.85	2	36,612	0.01%
2019/01/11	8	33.27	1	33.15	32.95	7	36,713	0.02%
2019/01/10	4	33.81	4	34.24	33.40	0	36,865	0.00%
2019/01/09	5	33.67	5	33.69	33.40	0	37,074	0.00%
2019/01/08	12	33.19	14	33.20	33.35	-2	37,626	-0.01%
2019/01/07	6	33.38	8	33.29	33.55	-2	37,762	-0.01%
2019/01/04	9	31.26	13	30.63	31.50	-4	38,001	-0.01%
2019/01/03	8	32.76	4	33.06	32.00	4	37,814	0.01%
2019/01/02	0	0.00	4	34.03	33.50	-4	38,184	-0.01%
2018/12/28	11	33.45	17	33.64	33.50	-6	38,634	-0.02%
2018/12/27	15	34.43	34	34.19	33.50	-19	39,107	-0.05%
2018/12/26	13	33.52	3	33.58	32.50	10	39,032	0.03%
2018/12/25	10.1	32.95	11	33.25	33.40	-0.9	39,341	0.00%
2018/12/24	6	33.89	26	33.93	34.40	-20	39,312	-0.05%
2018/12/22	16	34.19	16	34.48	34.65	0	39,298	0.00%
2018/12/21	40	34.42	40	34.76	35.45	0	39,507	0.00%
2018/12/20	45	33.72	56	33.27	33.60	-11	39,119	-0.03%
2018/12/19	39	36.68	42	36.01	35.20	-3	38,481	-0.01%
2018/12/18	40	39.15	23	38.75	37.60	17	38,498	0.04%
2018/12/17	19	40.78	8	40.76	40.50	11	38,648	0.03%
2018/12/14	38	40.97	5	41.20	40.70	33	38,836	0.08%
2018/12/13	7	41.99	73	42.13	42.30	-66	38,818	-0.17%
2018/12/12	28	41.98	27	41.98	41.85	1	38,745	0.00%
2018/12/11	21	41.53	2	41.75	40.55	19	38,901	0.05%
2018/12/10	8	39.83	10	39.95	41.45	-2	39,090	-0.01%
2018/12/07	26	41.11	17	41.11	40.90	9	39,058	0.02%
2018/12/06	20	40.39	15	39.82	40.15	5	39,164	0.01%
2018/12/05	31	41.82	13	41.80	41.90	18	39,076	0.05%
2018/12/04	14	43.45	10	44.07	43.20	4	39,419	0.01%
2018/12/03	39	45.29	20	44.74	44.20	19	39,430	0.05%
2018/11/30	23	42.53	27	42.75	43.20	-4	38,819	-0.01%
2018/11/29	28	42.01	73	42.08	42.50	-45	38,225	-0.12%
2018/11/28	78	40.22	87	40.37	39.85	-9	37,146	-0.02%
2018/11/27	102	39.28	103	39.70	39.40	-1	36,504	0.00%	大買/大賣/
2018/11/26	2	38.30	6	38.22	38.20	-4	35,653	-0.01%
2018/11/23	16	38.23	15	38.09	37.35	1	35,760	0.00%
2018/11/22	23	38.52	42.3	38.95	38.15	-19.3	35,578	-0.05%
2018/11/21	48	39.44	39	39.61	39.50	9	35,256	0.03%
2018/11/20	36	37.79	17	37.61	37.45	19	34,251	0.06%
2018/11/19	11	37.60	15	37.52	37.70	-4	34,401	-0.01%
2018/11/16	36	37.50	46	37.62	36.75	-10	34,265	-0.03%
2018/11/15	46	36.80	90	37.09	37.70	-44	33,749	-0.13%
2018/11/14	37	37.73	27	38.27	37.00	10	33,259	0.03%
2018/11/13	29	37.05	23	37.56	38.35	6	32,871	0.02%
2018/11/12	25	37.28	25	37.29	37.80	0	32,467	0.00%
2018/11/09	17	36.67	14	36.73	37.00	3	32,209	0.01%
2018/11/08	78	36.55	96	37.24	36.25	-18	31,899	-0.06%
2018/11/07	41	34.76	34	34.66	35.80	7	31,002	0.02%
2018/11/06	91	33.23	31	32.16	32.55	60	30,328	0.20%
2018/11/05	24	33.19	95	33.50	34.05	-71	30,079	-0.24%
2018/11/02	164	33.26	193	33.41	33.30	-29	29,779	-0.10%	大買/大賣/
2018/11/01	71	33.04	52	32.92	32.75	19	29,018	0.07%
2018/10/31	38	31.08	33	31.32	31.40	5	27,766	0.02%
2018/10/30	21	28.27	26	28.31	28.55	-5	27,535	-0.02%
2018/10/29	32.2	27.42	43	27.40	28.65	-10.8	27,409	-0.04%
2018/10/26	61	26.60	18	27.09	26.05	43	27,322	0.16%
2018/10/25	37	27.27	12	26.93	26.55	25	27,120	0.09%
2018/10/24	38	30.36	17	30.49	29.50	21	26,849	0.08%
2018/10/23	12	32.05	8	32.57	31.35	4	26,639	0.02%
2018/10/22	29	32.41	7	32.89	33.10	22	26,588	0.08%
2018/10/19	14	31.72	14	31.81	32.35	0	26,568	0.00%
2018/10/18	26	33.61	18	33.82	33.25	8	26,457	0.03%
2018/10/17	18	33.38	25	34.04	33.10	-7	26,349	-0.03%
2018/10/16	25	33.44	21	33.35	33.25	4	26,327	0.02%
2018/10/15	12	31.88	58	31.91	32.00	-46	26,269	-0.18%
2018/10/12	22.3	32.01	27	32.42	31.85	-4.8	26,475	-0.02%
2018/10/11	10	32.00	3	32.40	31.80	7	26,210	0.03%
2018/10/09	98	35.44	48	35.84	35.30	50	26,240	0.19%
2018/10/08	40	35.34	38	35.83	35.15	2	26,051	0.01%
2018/10/05	44	37.34	53	36.84	36.80	-9	25,907	-0.03%
2018/10/04	11	40.52	12	40.35	40.00	-1	25,635	0.00%
2018/10/03	13	40.68	9	40.54	40.40	4	25,839	0.02%
2018/10/02	9	43.31	8	42.89	42.60	1	26,084	0.00%
2018/10/01	6	43.08	8	43.30	43.20	-2	26,286	-0.01%
2018/09/28	26	43.28	23	43.27	43.50	3	26,732	0.01%
2018/09/27	2	43.08	3	42.40	42.20	-1	26,709	0.00%
2018/09/26	11	44.13	14	44.07	43.80	-3	27,040	-0.01%
2018/09/25	56	44.93	65	44.68	44.15	-9	26,956	-0.03%
2018/09/21	43	43.65	24	42.92	43.85	19	26,206	0.07%
2018/09/20	41	41.31	31	41.50	40.75	10	25,600	0.04%
2018/09/19	15	41.60	10	41.69	40.20	5	25,686	0.02%
2018/09/18	32	41.53	27	41.58	40.95	5	25,896	0.02%
2018/09/17	126	42.41	126	42.08	42.40	0	26,186	0.00%	大買/大賣/
2018/09/14	21	40.98	16	40.44	41.45	5	25,773	0.02%
2018/09/13	13	39.26	12	38.95	37.70	1	25,506	0.00%
2018/09/12	191	38.92	201	38.73	38.65	-10	25,568	-0.04%	大買/大賣/
2018/09/11	8	39.68	18	39.52	39.60	-10	25,723	-0.04%
2018/09/10	138	39.17	130	39.71	37.45	8	25,491	0.03%	大買/大賣/
2018/09/07	7	42.78	4	44.01	41.50	3	25,119	0.01%
2018/09/06	2	44.35	4	44.59	44.00	-2	25,060	-0.01%
2018/09/05	0	0.00	1	44.55	44.55	-1	25,627	0.00%
2018/09/04	4	43.65	5	44.07	43.85	-1	27,102	0.00%
2018/09/03	9	44.69	2	44.65	43.55	7	27,874	0.03%
2018/08/31	2	46.25	0	0.00	47.25	2	28,015	0.01%
2018/08/30	15	48.39	18	48.36	47.50	-3	28,162	-0.01%
2018/08/29	3	46.58	1	47.60	47.60	2	28,205	0.01%
2018/08/28	25	47.76	28	48.05	47.10	-3	28,746	-0.01%
2018/08/27	13	46.36	19	45.74	47.20	-6	28,901	-0.02%
2018/08/24	12	45.43	5	44.37	42.95	7	29,383	0.02%
2018/08/23	3	46.68	9	47.16	46.40	-6	30,829	-0.02%
2018/08/22	8	47.25	1	47.90	47.10	7	31,632	0.02%
2018/08/21	1	47.00	2	47.63	47.00	-1	33,184	0.00%
2018/08/20	7	47.64	2	47.20	47.00	5	34,269	0.01%
2018/08/17	3	51.00	3	51.70	51.80	0	34,573	0.00%
2018/08/16	5	49.25	7	49.81	51.20	-2	34,777	-0.01%
2018/08/15	10	51.66	7	52.10	50.20	3	35,119	0.01%
2018/08/14	16	52.79	16	52.91	53.50	0	35,718	0.00%
2018/08/13	12	55.42	14	56.01	53.60	-2	35,970	-0.01%
2018/08/10	13	60.19	9	60.09	58.80	4	36,641	0.01%
2018/08/09	1	58.60	4	58.23	59.60	-3	38,103	-0.01%
2018/08/08	10	59.76	2	58.50	58.60	8	39,838	0.02%
2018/08/07	4	59.43	6	59.43	59.50	-2	40,602	0.00%
2018/08/06	3	57.03	5	57.88	58.30	-2	41,808	0.00%
2018/08/03	3	56.23	7	57.23	57.80	-4	42,958	-0.01%
2018/08/02	12	58.78	5	58.06	56.50	7	43,259	0.02%
2018/08/01	11	62.25	8	61.86	61.80	3	43,841	0.01%
2018/07/31	7	61.81	12	62.44	63.00	-5	45,167	-0.01%
2018/07/30	10	62.99	8	63.34	61.80	2	45,338	0.00%
2018/07/27	8	64.30	10	63.98	64.60	-2	45,469	0.00%
2018/07/26	11	63.57	7	64.03	63.30	4	45,878	0.01%
2018/07/25	10	63.91	6	63.67	63.00	4	46,171	0.01%
2018/07/24	10	62.44	9	63.04	62.90	1	46,194	0.00%
2018/07/23	6	60.57	17	61.18	62.80	-11	46,073	-0.02%
2018/07/20	28	64.68	22	64.58	62.40	6	46,066	0.01%
2018/07/19	11	63.65	10	63.61	64.00	1	45,727	0.00%
2018/07/18	7	61.50	4	61.80	61.50	3	46,120	0.01%
2018/07/17	8	63.40	5	63.64	62.60	3	46,538	0.01%
2018/07/16	3	63.80	8	63.69	64.30	-5	47,402	-0.01%
2018/07/13	29	63.62	43	63.39	62.30	-14	48,285	-0.03%
2018/07/12	2	62.25	2	62.85	62.10	0	47,998	0.00%
2018/07/11	18	61.62	22	61.79	62.00	-4	47,915	-0.01%
2018/07/10	17	61.44	19	60.99	62.40	-2	47,730	0.00%
2018/07/09	48	58.46	54	58.55	57.80	-6	47,682	-0.01%
2018/07/06	25	57.42	18	57.14	58.70	7	47,345	0.01%
2018/07/05	9	54.01	12	54.34	53.90	-3	46,923	-0.01%
2018/07/04	10	53.66	5	55.70	53.00	5	46,768	0.01%
2018/07/03	15	59.17	17	59.18	58.10	-2	46,387	0.00%
2018/07/02	14	60.63	5	61.46	59.10	9	46,387	0.02%
2018/06/29	3	61.03	7	61.79	62.30	-4	46,271	-0.01%
2018/06/28	15	62.22	12	62.21	60.80	3	46,268	0.01%
2018/06/27	14	60.91	14	61.39	61.60	0	45,965	0.00%
2018/06/26	28	59.94	32.2	60.34	60.70	-4.2	45,735	-0.01%
2018/06/25	0	0.00	0.1	57.60	57.60	-0.1	45,247	0.00%
2018/06/22	3	60.57	1	61.50	59.70	2	45,234	0.00%
2018/06/21	11	62.25	12	62.62	62.50	-1	45,060	0.00%
2018/06/20	41	62.63	21	61.85	60.60	20	44,997	0.04%
2018/06/19	5	65.32	6	65.02	64.50	-1	44,847	0.00%
2018/06/15	9	67.42	13	69.07	66.60	-4	44,751	-0.01%
2018/06/14	27	67.12	23	67.46	68.10	4	44,648	0.01%
2018/06/13	65	68.95	84	69.40	67.00	-19	44,859	-0.04%
2018/06/12	37	72.44	37	73.46	70.00	0	44,681	0.00%
2018/06/11	13	67.38	13	67.32	69.70	0	43,257	0.00%
2018/06/08	2	63.70	12	63.01	63.40	-10	42,538	-0.02%
2018/06/07	5	65.90	9	65.80	65.00	-4	42,363	-0.01%
2018/06/06	5	65.78	13	65.72	66.00	-8	42,989	-0.02%
2018/06/05	20	65.49	26	65.20	63.70	-6	43,474	-0.01%
2018/06/04	28	66.76	19	67.23	67.30	9	42,688	0.02%
2018/06/01	27	68.69	15	68.09	67.10	12	42,378	0.03%
2018/05/31	106	70.98	137	70.78	69.90	-31	41,822	-0.07%	大買/大賣/
2018/05/30	55	67.16	27	67.01	67.80	28	40,393	0.07%
2018/05/29	77	67.46	74.1	67.28	66.40	2.9	39,562	0.01%
2018/05/28	24	64.31	178	64.84	64.80	-154	37,968	-0.41%	大賣/鉅額交易
2018/05/25	18	60.30	11	60.91	60.50	7	36,847	0.02%
2018/05/24	3	59.10	5	59.46	59.30	-2	36,381	-0.01%
2018/05/23	7	59.67	7	58.80	58.90	0	36,141	0.00%
2018/05/22	17	61.09	11	60.98	58.50	6	35,613	0.02%
2018/05/21	10	63.07	4	63.25	62.60	6	34,997	0.02%
2018/05/18	203	62.35	105	62.59	63.20	98	34,507	0.28%	大買/大賣/
2018/05/17	64	62.34	23	63.38	61.20	41	33,760	0.12%
2018/05/16	45	61.78	42	60.91	62.00	3	32,460	0.01%
2018/05/15	46	57.76	54	57.62	57.30	-8	31,009	-0.03%
2018/05/14	47	56.11	32	57.17	58.10	15	30,392	0.05%
2018/05/11	30	55.03	414.5	54.28	52.90	-384.5	29,133	-1.32%	大賣/鉅額交易
2018/05/10	408	52.50	6	51.78	53.50	402	27,993	1.44%	大買/鉅額交易
2018/05/09	40	53.39	51	53.66	52.50	-11	27,547	-0.04%
2018/05/08	19	53.62	24	52.98	53.80	-5	26,881	-0.02%
2018/05/07	25	49.02	8	49.02	50.00	17	25,652	0.07%
2018/05/04	11	48.01	29	48.23	47.25	-18	25,600	-0.07%
2018/05/03	46	49.29	44	49.25	48.75	2	25,913	0.01%
2018/05/02	57	48.40	36	48.85	48.90	21	25,992	0.08%
2018/04/30	6	47.32	5	46.96	46.80	1	26,032	0.00%
2018/04/27	1	47.25	10	47.13	46.50	-9	27,327	-0.03%
2018/04/26	39	47.99	47	47.58	45.90	-8	28,276	-0.03%
2018/04/25	15	47.62	9	47.75	47.60	6	28,445	0.02%
2018/04/24	21	48.04	11	48.35	46.25	10	29,126	0.03%
2018/04/23	111	50.57	109	48.89	48.80	2	28,557	0.01%	大買/大賣/
2018/04/20	670	48.92	675	49.39	48.70	-5	28,578	-0.02%	大買/大賣/
2018/04/19	25	47.74	442	49.01	49.10	-417	27,712	-1.50%	大賣/鉅額交易
2018/04/16	3	46.22	10	45.76	45.50	-7	27,170	-0.03%
2018/04/13	19	46.91	8	45.66	45.65	11	27,575	0.04%
2018/04/12	0	0.00	5	45.08	44.90	-5	27,359	-0.02%
2018/04/11	817	45.81	413	45.65	45.05	404	28,225	1.43%	大買/大賣/鉅額交易
2018/04/10	2	44.55	0	0.00	44.60	2	28,851	0.01%
2018/04/09	6	45.00	3	43.97	43.80	3	29,531	0.01%
2018/04/03	2	44.10	2	43.78	44.25	0	29,498	0.00%
2018/04/02	5	43.15	0	0.00	43.05	5	29,804	0.02%
2018/03/31	2	44.70	4	44.21	44.00	-2	29,953	-0.01%
2018/03/30	20	45.05	49	45.42	44.70	-29	30,304	-0.10%
2018/03/29	13	46.89	7	46.51	45.50	6	30,876	0.02%
2018/03/28	2	46.40	4	45.99	45.80	-2	30,715	-0.01%
2018/03/27	28	47.01	12	46.64	47.15	16	30,879	0.05%
2018/03/26	3	45.75	5	45.12	45.75	-2	31,408	-0.01%
2018/03/23	3	45.55	17	45.09	45.00	-14	31,596	-0.04%
2018/03/22	25	48.29	7	47.84	47.05	18	31,550	0.06%
2018/03/21	10	47.34	6	47.80	47.00	4	31,458	0.01%
2018/03/20	3	47.30	3	47.08	47.25	0	31,677	0.00%
2018/03/19	19	48.70	16	48.68	47.65	3	31,851	0.01%
2018/03/16	9	48.36	7	48.31	47.20	2	31,592	0.01%
2018/03/15	1	46.80	10	47.05	47.00	-9	31,638	-0.03%
2018/03/14	3	47.87	5	48.20	46.90	-2	31,960	-0.01%
2018/03/13	1	48.20	5	48.08	48.55	-4	32,804	-0.01%
2018/03/12	54	48.11	51	47.82	47.75	3	33,151	0.01%
2018/03/09	28	46.17	12	46.75	47.50	16	33,111	0.05%
2018/03/06	9	42.53	9	42.24	42.40	0	33,993	0.00%
2018/03/05	7	42.62	6	43.79	41.40	1	34,392	0.00%
2018/03/02	0	0.00	3	43.85	44.10	-3	34,552	-0.01%
2018/02/27	0	0.00	8	45.70	45.30	-8	35,753	-0.02%
2018/02/26	3	46.25	12	45.63	45.50	-9	36,140	-0.02%
2018/02/23	5	45.05	1	44.80	44.50	4	36,662	0.01%
2018/02/22	2	44.48	1	44.85	44.15	1	38,036	0.00%
2018/02/21	11	44.94	3	44.82	45.00	8	39,623	0.02%
2018/02/12	1	43.95	3	44.00	43.00	-2	39,949	-0.01%
2018/02/09	7	42.67	4	41.58	42.90	3	40,294	0.01%
2018/02/08	14	43.49	7	44.81	43.50	7	40,591	0.02%
2018/02/07	28	45.90	35	45.82	45.10	-7	40,855	-0.02%
2018/02/06	1	42.60	6	45.29	42.50	-5	41,706	-0.01%
2018/02/05	2	45.73	0	0.00	47.20	2	43,336	0.00%
2018/01/31	10	47.15	5	47.72	48.00	5	47,867	0.01%
2018/01/30	0.2	48.60	0	0.00	48.60	0.2	48,603	0.00%
2018/01/29	0	0.00	1	50.40	49.85	-1	48,644	0.00%
2018/01/26	3	49.50	8	50.01	49.00	-5	48,988	-0.01%
2018/01/25	11.1	50.71	22	51.18	49.50	-10.9	48,892	-0.02%
2018/01/24	3	52.83	3	52.20	52.30	0	48,813	0.00%
2018/01/23	28	53.15	27	53.77	52.40	1	49,067	0.00%
2018/01/22	7	52.26	8	51.09	53.60	-1	48,434	0.00%
2018/01/19	9	48.27	1	48.75	48.75	8	49,111	0.02%
2018/01/18	24	48.49	17	48.46	47.90	7	49,222	0.01%
2018/01/17	1	46.80	4	47.28	46.90	-3	49,485	-0.01%
2018/01/16	14	47.58	17	47.29	47.05	-3	50,360	-0.01%
2018/01/15	11	47.11	2	46.60	47.00	9	51,050	0.02%
2018/01/12	3	46.97	2	46.50	45.90	1	51,888	0.00%
2018/01/11	1	45.80	2	45.55	46.20	-1	52,157	0.00%
2018/01/10	5	46.95	14	46.25	45.85	-9	52,303	-0.02%
2018/01/09	6	46.94	18	46.30	47.25	-12	52,530	-0.02%
2018/01/08	16	45.53	5	46.30	45.05	11	52,941	0.02%
2018/01/05	8	47.61	80	47.60	47.15	-72	53,817	-0.13%
2018/01/04	21	45.53	30	44.75	46.50	-9	54,411	-0.02%
2018/01/03	45	44.32	9	43.79	43.95	36	53,809	0.07%
2018/01/02	14	42.65	11	42.35	42.35	3	53,322	0.01%