合晶 (6182)-永豐金-埔里券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:07:10

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－永豐金-埔里券商分點個股進出

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

永豐金-埔里券商分點個股進出
永豐金-埔里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	39.95	0.1	39.60	39.95	2	2,954	0.07%
2024/05/09	0	0.00	8	39.30	39.30	-8	2,923	-0.27%
2024/05/08	0	0.00	2	38.90	38.80	-2	2,934	-0.07%
2024/05/07	1	39.00	0	0.00	39.20	1	2,925	0.03%
2024/05/03	5	39.25	5	39.45	38.85	0	2,924	0.00%
2024/05/02	5	39.10	6	39.12	39.20	-1	2,949	-0.03%
2024/04/30	6	39.58	0	0.00	39.50	6	2,935	0.20%
2024/04/29	5	39.37	0	0.00	39.50	5	2,941	0.17%
2024/04/24	2	38.85	0	0.00	39.00	2	2,969	0.07%
2024/04/23	0	0.00	2	38.58	38.55	-2	3,016	-0.07%
2024/04/22	1	39.25	4	39.15	38.95	-3	3,017	-0.10%
2024/04/15	0	0.00	1	39.80	40.10	-1	2,945	-0.03%
2024/04/12	1	39.65	1	39.65	39.45	0	2,947	0.00%
2024/04/11	0	0.00	1	39.55	39.55	-1	2,967	-0.03%
2024/04/10	0.1	40.25	4.2	40.20	39.95	-4.1	3,008	-0.14%
2024/04/09	0	0.00	2	39.83	39.90	-2	3,025	-0.07%
2024/04/03	1	39.65	0	0.00	39.95	1	3,069	0.03%
2024/04/02	1	39.80	0	0.00	40.15	1	3,112	0.03%
2024/04/01	1	39.90	1	39.55	39.90	0	3,203	0.00%
2024/03/29	2	38.93	0	0.00	39.00	2	3,209	0.06%
2024/03/28	1	38.95	0	0.00	38.80	1	3,278	0.03%
2024/03/26	11	38.92	0	0.00	38.75	11	3,388	0.32%
2024/03/25	2	39.43	2	39.65	39.10	0	3,432	0.00%
2024/03/20	1	40.30	3	40.75	40.15	-2	3,999	-0.05%
2024/03/19	0	0.00	8	39.79	39.60	-8	4,036	-0.20%
2024/03/18	7	38.95	0	0.00	38.80	7	4,353	0.16%
2024/03/15	1	39.85	0	0.00	39.70	1	4,579	0.02%
2024/03/14	4	40.29	1	40.15	40.20	3	4,547	0.07%
2024/03/13	0	0.00	6	41.34	40.70	-6	4,537	-0.13%
2024/03/12	6	41.28	5	41.31	41.20	1	4,493	0.02%
2024/03/11	15	41.99	3	41.72	41.60	12	4,453	0.27%
2024/03/08	26	42.43	14	42.59	42.35	12	4,322	0.28%
2024/03/07	7	40.01	1	40.10	39.95	6	3,985	0.15%
2024/03/06	3	39.97	0	0.00	39.85	3	3,958	0.08%
2024/03/04	1	40.30	10	40.12	40.10	-9	3,992	-0.23%
2024/03/01	0	40.10	0	0.00	39.90	0	4,022	0.00%
2024/02/29	0	40.25	0	0.00	39.80	0	4,017	0.00%
2024/02/26	0.1	40.80	0	0.00	40.40	0.1	3,992	0.00%
2024/02/23	0	0.00	1	41.20	41.00	-1	3,963	-0.03%
2024/02/22	1	41.65	0	0.00	41.20	1	3,963	0.03%
2024/02/21	5	41.40	0	0.00	41.20	5	3,965	0.13%
2024/02/20	2	41.40	0	0.00	41.30	2	3,960	0.05%
2024/02/05	0	0.00	0.1	40.95	40.70	-0.1	3,961	0.00%
2024/01/30	1	40.75	0	0.00	40.55	1	4,055	0.02%
2024/01/29	0	0.00	0.2	41.40	41.30	-0.2	4,119	0.00%
2024/01/26	1.1	41.41	8	41.43	41.35	-6.9	4,131	-0.17%
2024/01/25	2	41.60	3	41.70	41.50	-1	4,137	-0.02%
2024/01/24	0	0.00	1	42.45	42.35	-1	4,158	-0.02%
2024/01/19	2	42.10	2	42.30	42.15	0	4,291	0.00%
2024/01/18	4	41.90	5	42.16	41.60	-1	4,334	-0.02%
2024/01/17	3	42.22	3	42.40	42.20	0	4,333	0.00%
2024/01/16	0	0.00	3	42.97	43.35	-3	4,309	-0.07%
2024/01/15	2	43.00	0	0.00	43.15	2	4,308	0.05%
2024/01/11	0	0.00	5	42.80	42.80	-5	4,325	-0.12%
2024/01/10	3	42.45	0	0.00	42.35	3	4,351	0.07%
2024/01/09	0	0.00	1	43.20	43.05	-1	4,338	-0.02%
2024/01/08	2	43.65	1	43.55	43.55	1	4,326	0.02%
2024/01/04	2	43.45	0	0.00	43.25	2	4,341	0.05%
2024/01/03	0	43.05	2	42.85	43.20	-2	4,318	-0.05%
2024/01/02	1	43.40	1	43.10	43.05	0	4,297	0.00%
2023/12/29	3	43.33	0	0.00	43.30	3	4,298	0.07%
2023/12/28	4	43.63	5	43.65	43.55	-1	4,277	-0.02%
2023/12/26	3	43.87	0	0.00	44.15	3	4,172	0.07%
2023/12/25	2	43.85	0	0.00	43.75	2	4,130	0.05%
2023/12/22	0	0.00	2	44.18	44.10	-2	4,096	-0.05%
2023/12/21	3	44.17	5.1	44.29	44.05	-2.1	4,051	-0.05%
2023/12/20	2.1	45.00	1	44.85	44.65	1.1	3,989	0.03%
2023/12/19	6.1	45.30	2	44.90	45.00	4.1	3,943	0.10%
2023/12/18	4.1	46.98	4	47.80	46.05	0.1	3,839	0.00%
2023/12/15	11.3	48.50	2	48.68	48.05	9.3	3,768	0.25%
2023/12/14	3.1	46.94	0	0.00	47.40	3.1	3,495	0.09%
2023/12/13	1	48.80	8	47.20	46.45	-7	3,474	-0.20%
2023/12/12	1	46.25	2	46.40	47.60	-1	3,179	-0.03%
2023/12/08	0	0.00	2	44.60	44.50	-2	2,993	-0.07%
2023/12/07	0	44.35	0	0.00	43.80	0	3,090	0.00%
2023/12/05	0	0.00	5	44.70	44.45	-5	3,194	-0.16%
2023/11/30	2	45.38	0	0.00	45.00	2	3,365	0.06%
2023/11/29	4	45.15	2	44.75	45.20	2	3,346	0.06%
2023/11/28	2	44.85	0	0.00	44.85	2	3,332	0.06%
2023/11/24	1.4	44.06	1	44.10	43.85	0.4	3,305	0.01%
2023/11/22	0.1	43.65	0	0.00	43.70	0.1	3,317	0.00%
2023/11/21	6	44.06	0	0.00	43.60	6	3,334	0.18%
2023/11/20	3	43.97	0	0.00	44.05	3	3,340	0.09%
2023/11/17	1.1	43.80	0	0.00	43.80	1.1	3,358	0.03%
2023/11/10	1	42.40	0	0.00	42.90	1	3,449	0.03%
2023/11/09	0	0.00	1	43.05	42.40	-1	3,456	-0.03%
2023/11/08	3.7	43.33	0	0.00	43.15	3.7	3,457	0.11%
2023/11/07	0.3	43.30	2	43.00	43.00	-1.7	3,444	-0.05%
2023/11/06	1	43.45	0	0.00	43.50	1	3,448	0.03%
2023/11/03	0.1	45.10	0	0.00	44.85	0.1	3,442	0.00%
2023/11/02	0	0.00	2	45.05	45.15	-2	3,480	-0.06%
2023/11/01	3	44.67	3	43.40	44.60	0	3,501	0.00%
2023/10/31	1	44.00	0	0.00	43.60	1	3,473	0.03%
2023/10/26	0	0.00	3	45.30	45.45	-3	3,495	-0.09%
2023/10/25	2	46.55	0	0.00	46.15	2	3,467	0.06%
2023/10/24	3	46.70	1	46.35	46.70	2	3,475	0.06%
2023/10/23	0	0.00	1	46.05	46.00	-1	3,507	-0.03%
2023/10/20	0	0.00	3	46.30	46.00	-3	3,539	-0.08%
2023/10/19	2	45.60	0	0.00	45.90	2	3,586	0.06%
2023/10/06	1	45.80	1	46.05	45.95	0	4,134	0.00%
2023/09/28	0	0.00	1	44.45	44.00	-1	4,614	-0.02%
2023/09/27	1	44.15	0	0.00	44.00	1	4,641	0.02%
2023/09/26	0	44.85	4	44.80	44.65	-4	4,648	-0.09%
2023/09/25	0.1	45.00	0	0.00	44.95	0.1	4,702	0.00%
2023/09/22	0	0.00	7	43.95	45.20	-7	4,714	-0.15%
2023/09/21	7	44.80	5	45.11	44.85	2	4,742	0.04%
2023/09/20	1	45.00	1	44.90	44.90	0	4,817	0.00%
2023/09/19	1	46.20	6	46.64	45.70	-5	4,900	-0.10%
2023/09/18	1	47.15	12	46.74	46.70	-11	4,853	-0.23%
2023/09/15	21	46.62	15	46.68	46.50	6	4,802	0.12%
2023/09/14	1	46.20	2	46.05	46.00	-1	4,750	-0.02%
2023/09/13	3	45.92	2	46.10	45.90	1	4,749	0.02%
2023/09/12	2	45.85	1	45.30	45.65	1	4,776	0.02%
2023/09/08	0	0.00	8	44.53	44.85	-8	5,009	-0.16%
2023/09/07	3	45.10	0	0.00	44.85	3	4,970	0.06%
2023/09/06	4	43.98	1	44.15	44.30	3	4,892	0.06%
2023/09/05	0	0.00	14	43.55	43.55	-14	4,848	-0.29%
2023/09/04	1	42.80	0	0.00	43.20	1	4,859	0.02%
2023/09/01	2	43.20	0	0.00	43.10	2	4,864	0.04%
2023/08/30	2	42.48	0	0.00	42.45	2	4,885	0.04%
2023/08/29	1	42.45	0	0.00	42.50	1	4,909	0.02%
2023/08/24	0	0.00	10	42.00	41.75	-10	4,913	-0.20%
2023/08/23	2	42.10	0	0.00	42.00	2	4,928	0.04%
2023/08/22	8	41.80	5	41.80	41.65	3	4,921	0.06%
2023/08/18	0	0.00	1	41.30	41.25	-1	4,893	-0.02%
2023/08/10	3	39.93	0	0.00	40.00	3	4,773	0.06%
2023/08/08	4	41.85	0	0.00	41.50	4	4,637	0.09%
2023/08/04	0	0.00	1	42.05	42.70	-1	4,583	-0.02%
2023/07/28	0	0.00	1	43.45	43.50	-1	4,463	-0.02%
2023/07/27	0	0.00	6	43.58	43.60	-6	4,464	-0.13%
2023/07/26	0	0.00	4	43.14	42.75	-4	4,454	-0.09%
2023/07/25	0	0.00	3	43.65	43.55	-3	4,430	-0.07%
2023/07/24	5	43.52	9	43.27	43.05	-4	4,423	-0.09%
2023/07/21	1	44.40	4	44.56	44.40	-3	4,421	-0.07%
2023/07/19	1	46.50	0	0.00	45.60	1	4,456	0.02%
2023/07/18	1	48.60	2	48.05	48.60	-1	4,399	-0.02%
2023/07/17	0	0.00	3	48.72	48.90	-3	4,293	-0.07%
2023/07/14	3	48.15	12	48.03	48.45	-9	4,239	-0.21%
2023/07/13	3	47.67	1	47.85	47.35	2	4,166	0.05%
2023/07/12	10	47.59	2	47.93	48.10	8	4,123	0.19%
2023/07/11	11	47.85	1	47.80	47.80	10	4,014	0.25%
2023/07/10	6	47.38	0	0.00	47.30	6	3,981	0.15%
2023/07/07	0	0.00	2	46.70	46.70	-2	3,963	-0.05%
2023/07/06	2	47.70	4	47.55	47.75	-2	3,922	-0.05%
2023/07/05	2	47.35	0	0.00	47.35	2	3,870	0.05%
2023/07/04	0	0.00	4	46.86	46.75	-4	3,838	-0.10%
2023/07/03	1	47.80	2	47.35	47.30	-1	3,841	-0.03%
2023/06/30	2	47.00	0	0.00	47.30	2	3,822	0.05%
2023/06/29	0	0.00	2	47.05	46.95	-2	3,842	-0.05%
2023/06/28	1	47.05	0	0.00	47.20	1	3,834	0.03%
2023/06/27	1	46.70	3	47.45	46.60	-2	3,836	-0.05%
2023/06/26	0	0.00	4	46.35	46.15	-4	3,751	-0.11%
2023/06/21	0	0.00	2	45.90	46.15	-2	3,831	-0.05%
2023/06/19	1	46.20	0	0.00	46.25	1	4,117	0.02%
2023/06/15	2	46.38	3	46.10	46.40	-1	4,270	-0.02%
2023/06/14	1	46.20	4	46.11	46.30	-3	4,244	-0.07%
2023/06/13	1	44.50	2	44.50	44.50	-1	4,099	-0.02%
2023/06/12	3	44.00	2	43.70	43.85	1	4,195	0.02%
2023/06/09	2	44.20	0	0.00	43.90	2	4,224	0.05%
2023/06/07	5	45.20	10	44.98	45.20	-5	4,335	-0.12%
2023/06/06	0	0.00	3	44.85	45.20	-3	4,371	-0.07%
2023/06/05	5	45.65	5	45.51	45.40	0	4,430	0.00%
2023/06/02	3	44.85	0	0.00	44.75	3	4,433	0.07%
2023/05/31	1.5	44.83	0	0.00	44.95	1.5	4,466	0.03%
2023/05/29	0	0.00	1	44.85	44.80	-1	4,461	-0.02%
2023/05/26	3	44.05	1	44.15	44.05	2	4,455	0.04%
2023/05/25	0	0.00	7	43.99	44.05	-7	4,447	-0.16%
2023/05/24	4	43.90	0	0.00	44.00	4	4,492	0.09%
2023/05/23	5	44.15	0	0.00	44.10	5	4,510	0.11%
2023/05/19	4	43.53	3	43.50	43.20	1	4,523	0.02%
2023/05/18	0	0.00	3	43.58	43.50	-3	4,597	-0.07%
2023/05/17	5	42.95	0	0.00	43.00	5	4,643	0.11%
2023/05/16	1	42.80	0	0.00	42.80	1	4,638	0.02%
2023/05/12	1	42.35	0	0.00	42.40	1	4,730	0.02%
2023/05/09	0	0.00	4	43.74	42.60	-4	4,975	-0.08%
2023/05/05	3	44.15	1	44.05	43.95	2	5,039	0.04%
2023/05/04	0	0.00	2	44.10	43.95	-2	5,109	-0.04%
2023/05/02	0	0.00	3	44.05	44.00	-3	5,268	-0.06%
2023/04/28	8	43.45	0	0.00	43.20	8	5,378	0.15%
2023/04/26	5	42.35	2	42.23	42.50	3	5,334	0.06%
2023/04/25	0	0.00	1	43.65	42.55	-1	5,320	-0.02%
2023/04/24	1	43.65	0	0.00	43.55	1	5,314	0.02%
2023/04/21	2	44.30	0	0.00	44.10	2	5,301	0.04%
2023/04/20	1	45.25	1	45.20	45.15	0	5,273	0.00%
2023/04/19	0	0.00	18	45.41	45.25	-18	5,337	-0.34%
2023/04/18	1	46.30	0	0.00	46.15	1	5,261	0.02%
2023/04/17	0	0.00	10	46.20	46.15	-10	5,238	-0.19%
2023/04/14	2	46.73	0	0.00	46.70	2	5,182	0.04%
2023/04/12	2	48.25	2	48.12	48.35	0	5,035	0.00%
2023/04/10	1	48.65	2	48.25	48.65	-1	4,980	-0.02%
2023/04/07	2	47.90	1	48.10	47.90	1	4,918	0.02%
2023/04/06	12	47.77	0	0.00	47.60	12	4,906	0.24%
2023/03/31	1	48.90	0	0.00	48.50	1	4,867	0.02%
2023/03/30	2	48.60	10	48.62	48.65	-8	4,837	-0.17%
2023/03/27	0	0.00	9	48.88	48.90	-9	4,706	-0.19%
2023/03/24	2	49.38	15	49.49	49.35	-13	4,633	-0.28%
2023/03/23	14	49.26	21	49.00	49.55	-7	4,531	-0.15%
2023/03/22	33.5	48.51	16	48.41	48.90	17.5	4,355	0.40%
2023/03/21	21	48.20	22	48.22	47.70	-1	4,191	-0.02%
2023/03/20	3	46.93	2	46.68	47.20	1	4,007	0.03%
2023/03/17	4	46.95	0	0.00	46.20	4	3,945	0.10%
2023/03/16	8	46.51	10.1	46.34	46.45	-2.1	3,860	-0.05%
2023/03/15	5	46.14	3	46.22	45.95	2	3,782	0.05%
2023/03/14	0	0.00	2	45.13	44.90	-2	3,738	-0.05%
2023/03/13	2	44.60	0	0.00	44.75	2	3,733	0.05%
2023/03/10	0	46.25	3	45.65	45.40	-3	3,731	-0.08%
2023/03/09	2	46.55	6	46.47	46.20	-4	3,782	-0.11%
2023/03/08	7	46.32	6	46.45	46.90	1	3,772	0.03%
2023/03/07	1	46.20	4	46.26	46.10	-3	3,742	-0.08%
2023/03/06	4	45.79	3.7	45.97	46.05	0.4	3,738	0.01%
2023/03/03	0	0.00	3	44.97	45.00	-3	3,738	-0.08%
2023/03/01	1	44.50	3	44.45	45.10	-2	3,897	-0.05%
2023/02/24	1	44.85	1	44.75	44.90	0	3,889	0.00%
2023/02/23	0	0.00	2	45.25	45.35	-2	3,899	-0.05%
2023/02/22	1	44.90	0	0.00	45.15	1	3,948	0.03%
2023/02/17	0	0.00	1	46.20	46.25	-1	4,126	-0.02%
2023/02/16	2	45.90	2	46.20	46.45	0	4,165	0.00%
2023/02/15	1	44.80	0	0.00	45.05	1	4,284	0.02%
2023/02/14	2	45.38	0	0.00	45.05	2	4,354	0.05%
2023/02/10	3	45.70	0	0.00	45.70	3	4,528	0.07%
2023/02/08	5	46.40	1	46.30	46.15	4	4,578	0.09%
2023/02/07	0	0.00	3	45.30	46.20	-3	4,562	-0.07%
2023/02/02	9	46.11	12	46.11	46.10	-3	4,610	-0.07%
2023/02/01	16	45.47	0	0.00	45.50	16	4,585	0.35%
2023/01/31	1	44.85	7	44.61	44.85	-6	4,618	-0.13%
2023/01/30	3	44.33	0	0.00	44.50	3	4,570	0.07%
2023/01/17	0	0.00	1	42.30	42.10	-1	4,472	-0.02%
2023/01/13	0	0.00	11	41.85	41.80	-11	4,593	-0.24%
2023/01/12	1	42.80	1	42.60	42.55	0	4,600	0.00%
2023/01/10	1	43.65	0	0.00	43.90	1	4,666	0.02%
2023/01/09	1	44.30	0	0.00	44.25	1	4,683	0.02%
2023/01/06	0	0.00	0.2	42.30	42.50	-0.2	4,652	0.00%
2022/12/30	0	41.05	0	0.00	40.80	0	4,942	0.00%
2022/12/26	2	42.25	0	0.00	41.80	2	5,361	0.04%
2022/12/16	1	43.65	0	0.00	43.65	1	6,368	0.02%
2022/12/14	1	44.40	1	44.10	44.80	0	6,467	0.00%
2022/12/13	1	43.85	0	0.00	43.85	1	6,483	0.02%
2022/12/09	0	0.00	1	45.05	44.25	-1	6,550	-0.02%
2022/12/08	2	44.70	0	0.00	44.85	2	6,563	0.03%
2022/12/07	0	0.00	4	45.38	44.75	-4	6,595	-0.06%
2022/12/06	3	46.50	0	0.00	46.00	3	6,609	0.05%
2022/12/05	0	0.00	3	47.75	47.70	-3	6,613	-0.05%
2022/12/02	2	47.68	0	0.00	47.60	2	6,622	0.03%
2022/12/01	10	47.40	15	47.25	47.70	-5	6,644	-0.08%
2022/11/30	1	45.95	0	0.00	45.95	1	6,594	0.02%
2022/11/24	6	46.30	2	46.45	46.50	4	6,820	0.06%
2022/11/23	1	46.60	1	45.30	45.20	0	6,795	0.00%
2022/11/21	1	45.95	0	0.00	45.85	1	7,128	0.01%
2022/11/17	7	46.12	0	0.00	46.20	7	7,423	0.09%
2022/11/16	0	0.00	5	45.82	46.10	-5	7,464	-0.07%
2022/11/15	2	45.40	2	46.00	46.00	0	7,430	0.00%
2022/11/14	14	44.86	5	44.90	45.00	9	7,468	0.12%
2022/11/11	0	0.00	8.2	44.90	44.75	-8.2	7,530	-0.11%
2022/11/10	7	43.63	1	43.80	43.80	6	7,430	0.08%
2022/11/09	3.2	42.81	4	42.98	43.00	-0.8	7,527	-0.01%
2022/11/08	0	0.00	2	42.65	42.25	-2	7,570	-0.03%
2022/11/02	5	40.60	2	40.90	41.00	3	8,098	0.04%
2022/11/01	2	40.38	2	39.90	40.20	0	8,034	0.00%
2022/10/28	0	0.00	3	39.35	39.05	-3	8,131	-0.04%
2022/10/27	11	39.53	25.5	39.84	39.95	-14.5	8,121	-0.18%
2022/10/26	3	38.12	5	38.22	37.60	-2	8,063	-0.02%
2022/10/25	1	38.50	3	38.30	38.30	-2	8,072	-0.02%
2022/10/24	1.5	39.30	0	0.00	38.95	1.5	8,111	0.02%
2022/10/20	6	38.83	8	38.54	38.70	-2	8,089	-0.02%
2022/10/19	15	39.68	9	39.22	39.00	6	8,105	0.07%
2022/10/18	22	39.55	2	39.10	39.55	20	8,090	0.25%
2022/10/14	5	38.52	7	38.59	38.95	-2	8,231	-0.02%
2022/10/13	1	36.50	6	37.07	36.40	-5	8,282	-0.06%
2022/10/12	7	38.67	1	38.90	38.70	6	8,242	0.07%
2022/10/11	0	0.00	2	38.35	38.40	-2	8,291	-0.02%
2022/10/07	1	40.55	0	0.00	40.60	1	8,336	0.01%
2022/10/06	6	40.87	0	0.00	41.10	6	8,352	0.07%
2022/10/05	5	41.24	4	41.76	40.80	1	8,345	0.01%
2022/10/04	2	39.68	0	0.00	39.90	2	8,311	0.02%
2022/10/03	15	38.82	15	38.60	38.60	0	8,391	0.00%
2022/09/30	1	38.85	0	0.00	39.45	1	8,407	0.01%
2022/09/29	6	38.81	0	0.00	38.30	6	8,428	0.07%
2022/09/28	6	38.18	8	38.61	37.90	-2	8,439	-0.02%
2022/09/27	9.2	38.56	8	38.19	40.30	1.2	8,331	0.01%
2022/09/26	3.1	41.19	11	42.07	40.15	-7.9	8,083	-0.10%
2022/09/23	5	44.90	7	44.80	44.60	-2	7,976	-0.03%
2022/09/22	3.1	45.55	3	45.45	45.80	0.1	7,992	0.00%
2022/09/21	8.1	45.58	1	46.50	45.35	7.1	7,978	0.09%
2022/09/20	0.1	46.85	0	0.00	46.60	0.1	7,971	0.00%
2022/09/19	2	47.05	2	47.48	46.80	0	8,015	0.00%
2022/09/16	3	47.68	1	48.15	47.25	2	8,045	0.02%
2022/09/15	1.1	48.95	3	48.78	48.25	-1.9	8,114	-0.02%
2022/09/14	2	47.43	1	47.55	48.80	1	8,186	0.01%
2022/09/12	6	49.24	1.1	49.13	49.30	4.9	8,309	0.06%
2022/09/08	5	47.71	6	47.57	48.00	-1	8,404	-0.01%
2022/09/07	4	46.68	4	46.58	46.50	0	8,480	0.00%
2022/09/06	3.1	48.20	3	48.55	47.30	0.1	8,494	0.00%
2022/09/05	2.1	48.71	3	49.08	48.50	-1	8,483	-0.01%
2022/09/02	3	51.40	1	51.30	51.00	2	8,479	0.02%
2022/09/01	1	51.00	2	51.20	51.10	-1	8,484	-0.01%
2022/08/30	0	0.00	0.1	51.80	52.00	-0.1	8,477	0.00%
2022/08/29	0.1	50.70	0	0.00	50.70	0.1	8,441	0.00%
2022/08/26	4	53.48	8	53.60	52.70	-4	8,393	-0.05%
2022/08/25	4	53.18	13.1	52.43	53.60	-9.1	8,176	-0.11%
2022/08/24	1	50.50	0.1	50.60	50.30	0.9	7,970	0.01%
2022/08/23	2.1	50.20	2	50.00	50.70	0.1	8,204	0.00%
2022/08/22	1	50.80	0	0.00	50.80	1	8,484	0.01%
2022/08/19	10.5	52.00	1.1	51.99	51.60	9.4	8,626	0.11%
2022/08/18	5.1	51.10	2	51.20	51.50	3.1	8,886	0.03%
2022/08/17	2	51.10	4	50.98	50.90	-2	8,984	-0.02%
2022/08/16	4	50.85	1	50.70	51.00	3	9,064	0.03%
2022/08/15	0	0.00	1	50.50	50.20	-1	8,954	-0.01%
2022/08/12	5	50.54	14	50.41	50.30	-9	8,964	-0.10%
2022/08/11	2.2	49.85	11	48.75	49.60	-8.9	8,792	-0.10%
2022/08/10	20	47.40	15	47.35	47.60	5	8,698	0.06%
2022/08/09	19	47.16	8	47.33	47.10	11	8,845	0.12%
2022/08/08	5	45.59	6	45.78	45.95	-1	9,344	-0.01%
2022/08/05	32	45.70	27	46.25	46.50	5	9,800	0.05%
2022/08/04	5	44.56	3	44.72	45.30	2	9,801	0.02%
2022/08/03	1	45.30	4	45.18	45.10	-3	9,954	-0.03%
2022/08/02	1	45.55	1	45.60	45.45	0	10,187	0.00%
2022/07/29	1	47.85	1	47.95	47.75	0	10,543	0.00%
2022/07/28	1	47.45	1	47.70	47.00	0	10,780	0.00%
2022/07/27	1	46.05	2	46.03	47.15	-1	10,957	-0.01%
2022/07/26	7	46.29	6	46.60	45.90	1	10,981	0.01%
2022/07/25	1	47.25	1	47.55	47.55	0	11,009	0.00%
2022/07/22	3	48.45	0	0.00	48.10	3	11,136	0.03%
2022/07/21	1	48.95	1	48.35	48.95	0	11,207	0.00%
2022/07/20	13	47.65	3	47.45	47.25	10	11,225	0.09%
2022/07/19	1	46.00	3	46.70	46.55	-2	11,345	-0.02%
2022/07/18	3	48.08	13	48.07	48.20	-10	11,402	-0.09%
2022/07/15	0	0.00	2	47.10	47.55	-2	11,364	-0.02%
2022/07/14	11	45.67	2	46.00	46.15	9	11,335	0.08%
2022/07/13	9.1	45.07	9	45.07	44.80	0.1	11,443	0.00%
2022/07/12	10	45.37	9	45.07	44.00	1	11,600	0.01%
2022/07/11	6.1	47.54	21.1	47.67	47.30	-15.1	11,749	-0.13%
2022/07/08	4	46.14	3	46.50	46.40	1	11,789	0.01%
2022/07/07	10	44.60	0	0.00	44.90	10	11,800	0.08%
2022/07/06	10	44.18	21	43.76	43.30	-11	12,100	-0.09%
2022/07/05	10	45.78	2	44.83	46.00	8	12,371	0.06%
2022/07/04	22	44.61	43	44.34	44.55	-21	12,364	-0.17%
2022/07/01	2	48.19	4	48.01	45.05	-2	12,365	-0.02%
2022/06/30	13	48.43	9	48.27	48.05	4	12,273	0.03%
2022/06/29	45	50.38	49	50.49	50.50	-4	12,324	-0.03%
2022/06/28	24	50.82	20	51.00	51.00	4	12,440	0.03%
2022/06/27	1	52.00	2	52.30	52.40	-1	12,592	-0.01%
2022/06/23	1	49.75	5	49.95	49.95	-4	13,229	-0.03%
2022/06/22	1	50.60	1	50.60	50.20	0	14,000	0.00%
2022/06/21	0	0.00	2	52.40	52.40	-2	14,530	-0.01%
2022/06/20	1	51.70	3	51.60	50.20	-2	14,839	-0.01%
2022/06/17	5.2	53.29	8.1	52.80	52.60	-2.9	14,885	-0.02%
2022/06/16	21	58.10	3	56.00	54.60	18	14,888	0.12%
2022/06/15	1.1	57.21	0	0.00	57.00	1.1	14,993	0.01%
2022/06/14	0	0.00	3	56.97	58.40	-3	15,309	-0.02%
2022/06/13	7	58.19	2	57.60	57.70	5	15,378	0.03%
2022/06/10	1	60.40	0	0.00	60.50	1	15,371	0.01%
2022/06/09	6	61.30	1	61.40	61.00	5	15,626	0.03%
2022/06/08	4	61.05	1	61.80	60.80	3	15,664	0.02%
2022/06/06	2	61.30	1	61.10	61.00	1	16,035	0.01%
2022/06/02	0.1	61.80	0	0.00	61.60	0.1	16,288	0.00%
2022/06/01	2	61.50	0	0.00	61.60	2	16,483	0.01%
2022/05/31	6	62.52	2	62.75	62.30	4	16,488	0.02%
2022/05/30	14	61.92	92.1	62.17	62.00	-78.1	16,441	-0.47%
2022/05/27	3	60.70	20	60.82	60.70	-17	16,268	-0.10%
2022/05/26	44.1	60.85	45	60.07	60.00	-0.9	16,175	-0.01%
2022/05/25	2	59.70	4	59.60	59.80	-2	15,883	-0.01%
2022/05/24	46	59.15	29	57.50	57.50	17	15,892	0.11%
2022/05/23	43	59.60	41	59.40	59.40	2	15,785	0.01%
2022/05/20	40	59.60	40	59.60	59.60	0	15,830	0.00%
2022/05/19	42	59.60	45	58.62	59.60	-3	15,801	-0.02%
2022/05/18	41	59.20	40	59.45	59.30	1	15,781	0.01%
2022/05/17	44	58.88	42.2	59.28	60.10	1.9	15,738	0.01%
2022/05/16	94	60.80	89	59.02	58.60	5	15,715	0.03%
2022/05/13	61	57.70	63.1	59.19	59.70	-2.1	15,340	-0.01%
2022/05/12	44	57.17	43	55.50	55.50	1	15,166	0.01%
2022/05/11	49	57.86	50	56.92	56.90	-1	15,825	-0.01%
2022/05/10	47.1	55.36	42	55.73	58.00	5.1	16,239	0.03%
2022/05/09	57	56.69	56.2	56.89	56.60	0.8	16,322	0.01%
2022/05/06	20	55.32	40.1	55.41	55.50	-20.1	16,342	-0.12%
2022/05/05	63	57.16	65	57.30	57.80	-2	16,717	-0.01%
2022/05/04	16.2	55.20	16.1	55.73	55.60	0.1	16,714	0.00%
2022/05/03	17	55.49	7	55.21	55.50	10	16,822	0.06%
2022/04/29	5	55.04	3	55.27	54.30	2	17,101	0.01%
2022/04/28	9	54.10	6	54.78	54.70	3	17,318	0.02%
2022/04/27	7.1	51.74	9	53.07	53.80	-1.9	17,354	-0.01%
2022/04/26	9	55.47	3	55.20	54.70	6	17,287	0.03%
2022/04/25	7	54.96	7.1	55.55	54.20	0	17,357	0.00%
2022/04/22	10.1	58.50	18	58.60	57.90	-8	17,523	-0.05%
2022/04/21	0	0.00	2	59.55	59.90	-2	17,766	-0.01%
2022/04/20	7	59.09	8	59.55	58.90	-1	18,011	-0.01%
2022/04/19	6	60.25	0	0.00	59.30	6	18,412	0.03%
2022/04/18	4	59.90	5	58.90	59.00	-1	18,403	-0.01%
2022/04/15	72.2	58.92	46	58.67	58.40	26.2	18,432	0.14%
2022/04/14	12	61.47	6.1	61.15	60.80	5.9	18,655	0.03%
2022/04/13	15.1	62.11	2.1	62.10	62.40	13	18,634	0.07%
2022/04/12	37.1	61.26	3	61.97	60.90	34.1	18,821	0.18%
2022/04/11	14.2	64.84	14	64.59	62.60	0.2	18,728	0.00%
2022/04/08	0	0.00	5.2	67.97	68.00	-5.2	18,893	-0.03%
2022/04/06	0	0.00	1	68.70	69.40	-1	19,232	-0.01%
2022/04/01	6	68.07	2	68.90	69.00	4	19,662	0.02%
2022/03/31	2	69.10	1	69.50	68.90	1	19,841	0.01%
2022/03/30	4.4	70.04	4.2	70.15	69.80	0.2	19,946	0.00%
2022/03/29	6.2	69.80	2.2	69.75	70.00	4	20,416	0.02%
2022/03/28	34	68.79	27	68.57	70.50	7	20,327	0.03%
2022/03/25	32.4	71.56	35	72.90	71.10	-2.6	20,092	-0.01%
2022/03/24	10.1	76.36	5	76.68	76.30	5.1	19,374	0.03%
2022/03/23	45	78.61	43.1	78.82	79.00	1.9	19,064	0.01%
2022/03/22	120	77.10	122	76.64	77.20	-2	19,631	-0.01%	大買/大賣/
2022/03/21	62	75.89	67	76.30	75.80	-5	19,753	-0.03%
2022/03/18	29	74.82	29	75.28	75.30	0	20,122	0.00%
2022/03/17	11	72.63	17	73.70	74.90	-6	20,327	-0.03%
2022/03/16	179	71.12	180	70.92	70.40	-1	20,662	0.00%	大買/大賣/
2022/03/15	124	70.87	123	70.44	70.20	1	21,408	0.00%	大買/大賣/
2022/03/14	25	72.78	15	73.23	72.50	10	23,269	0.04%
2022/03/11	5	70.46	1	71.40	71.40	4	23,531	0.02%
2022/03/10	30	70.86	32	72.84	71.70	-2	24,096	-0.01%
2022/03/09	7	69.13	4	69.53	68.60	3	24,579	0.01%
2022/03/08	10	69.40	5	69.06	68.10	5	25,744	0.02%
2022/03/07	8	72.34	7	73.24	72.00	1	27,870	0.00%
2022/03/04	0	0.00	2	76.65	76.50	-2	30,560	-0.01%
2022/03/03	7	77.90	7	77.41	77.40	0	32,162	0.00%
2022/03/02	20	75.71	14.1	75.82	76.30	5.9	33,425	0.02%
2022/03/01	3	74.73	3	74.50	75.20	0	35,505	0.00%
2022/02/25	3	72.57	5.5	72.35	72.40	-2.5	37,159	-0.01%
2022/02/24	8	72.71	24	73.30	71.50	-16	37,706	-0.04%
2022/02/23	22	75.61	0	0.00	75.80	22	38,556	0.06%
2022/02/22	3.3	74.76	10	74.96	74.90	-6.7	38,753	-0.02%
2022/02/21	7	77.40	1	77.80	77.30	6	38,827	0.02%
2022/02/18	0.1	77.60	3	77.20	78.30	-3	39,120	-0.01%
2022/02/17	7	77.46	3	76.70	77.00	4	39,815	0.01%
2022/02/16	13	79.25	2	78.70	78.10	11	39,830	0.03%
2022/02/15	3.2	78.17	9	78.18	77.80	-5.8	40,095	-0.01%
2022/02/14	12	78.06	4	78.30	77.80	8	40,215	0.02%
2022/02/11	25	79.10	23	79.63	79.70	2	40,771	0.00%
2022/02/10	11	77.01	27.1	77.04	78.10	-16.1	40,750	-0.04%
2022/02/09	16.5	74.83	20	74.80	74.70	-3.5	40,664	-0.01%
2022/02/08	18.2	72.51	5.5	72.93	73.00	12.7	41,039	0.03%
2022/02/07	3	73.10	6	73.85	73.40	-3	40,868	-0.01%
2022/01/26	13.6	75.59	10	76.74	76.80	3.6	40,695	0.01%
2022/01/25	8.1	75.73	7	75.74	75.40	1.1	41,051	0.00%
2022/01/24	35.3	75.27	42	75.26	75.30	-6.8	41,508	-0.02%
2022/01/21	10.1	74.85	5	75.52	73.10	5.1	41,929	0.01%
2022/01/20	5	76.60	2	77.15	77.60	3	41,885	0.01%
2022/01/19	3	77.27	2.1	77.20	77.10	0.9	41,826	0.00%
2022/01/18	10	79.08	19	79.27	78.60	-9	41,937	-0.02%
2022/01/17	8	79.18	6	80.40	79.30	2	41,950	0.00%
2022/01/14	18	77.17	0	0.00	78.10	18	42,033	0.04%
2022/01/13	6	79.57	9	79.70	79.60	-3	42,427	-0.01%
2022/01/12	22	79.68	28	79.39	78.20	-6	42,420	-0.01%
2022/01/11	6.2	79.16	10	78.58	78.30	-3.9	42,167	-0.01%
2022/01/10	6	79.25	8	78.90	80.00	-2	42,243	0.00%
2022/01/07	10	78.91	13	79.02	78.50	-3	42,337	-0.01%
2022/01/06	6	81.97	0	0.00	82.90	6	41,989	0.01%
2022/01/05	17.3	83.80	23	82.56	82.50	-5.8	42,144	-0.01%
2022/01/04	5	84.96	12	85.45	85.50	-7	42,220	-0.02%
2022/01/03	32	86.20	20	85.21	84.80	12	42,114	0.03%
2021/12/30	3	85.47	37	85.47	85.50	-34	42,011	-0.08%
2021/12/29	2	85.50	7	85.26	85.00	-5	42,044	-0.01%
2021/12/28	33	85.34	22	84.20	84.20	11	41,934	0.03%
2021/12/27	4	84.48	7	84.70	84.70	-3	41,756	-0.01%
2021/12/24	11	83.83	22	83.39	82.50	-11	41,692	-0.03%
2021/12/23	62	84.21	44	84.34	83.20	18	41,679	0.04%
2021/12/22	8	82.03	23.4	81.89	81.00	-15.4	41,410	-0.04%
2021/12/21	22	81.25	11.5	81.04	81.20	10.5	41,428	0.03%
2021/12/20	6	82.13	1	83.20	82.20	5	41,361	0.01%
2021/12/17	14	82.89	9	83.07	82.40	5	41,536	0.01%
2021/12/16	18	85.17	10.1	85.30	84.50	7.9	41,773	0.02%
2021/12/15	6	81.65	4	81.73	81.80	2	41,044	0.00%
2021/12/14	13	81.52	6.1	81.50	81.60	6.9	41,013	0.02%
2021/12/13	14	83.28	36.1	83.35	82.80	-22.1	40,747	-0.05%
2021/12/10	16	85.57	22.1	85.15	84.90	-6.1	40,474	-0.02%
2021/12/09	30.1	86.75	35	85.79	84.60	-4.9	39,901	-0.01%
2021/12/08	56.1	87.46	54.2	87.97	88.40	1.9	39,235	0.00%
2021/12/07	47	83.98	47.4	83.67	84.30	-0.4	37,600	0.00%
2021/12/06	28.1	84.04	39.9	83.47	83.30	-11.8	37,365	-0.03%
2021/12/03	20	86.16	20.5	86.03	86.50	-0.5	37,287	0.00%
2021/12/02	114	86.21	108	85.90	85.40	6	37,252	0.02%	大買/大賣/
2021/12/01	63	85.58	81	85.28	86.70	-18	36,316	-0.05%
2021/11/30	145.6	85.51	137.5	83.64	81.80	8.2	34,565	0.02%	大買/大賣/
2021/11/29	50	81.22	35	81.17	84.90	15	32,731	0.05%
2021/11/26	18	77.62	31.1	77.67	77.20	-13.1	31,324	-0.04%
2021/11/25	62.2	77.49	55.1	77.80	79.70	7.1	30,253	0.02%
2021/11/24	28.1	76.19	41.7	76.11	76.40	-13.6	28,302	-0.05%
2021/11/23	16.5	69.71	10	69.80	69.50	6.5	27,223	0.02%
2021/11/22	16	69.79	21.3	70.27	71.20	-5.3	27,501	-0.02%
2021/11/19	0.1	67.80	0	0.00	67.30	0.1	27,702	0.00%
2021/11/18	6.1	68.43	4.1	68.18	67.70	2	27,758	0.01%
2021/11/17	8.2	68.13	7	68.96	68.90	1.2	27,904	0.00%
2021/11/16	17	69.87	18.1	69.47	68.20	-1.1	27,849	0.00%
2021/11/15	3	67.30	6.2	67.40	67.40	-3.2	27,355	-0.01%
2021/11/12	19.5	67.06	19	67.84	66.80	0.5	27,411	0.00%
2021/11/11	20	68.72	15	68.61	68.60	5	27,191	0.02%
2021/11/10	31	69.65	33	69.59	69.60	-2	27,049	-0.01%
2021/11/09	38	68.69	42	68.58	68.30	-4	26,377	-0.02%
2021/11/08	8	67.51	8	68.03	66.60	0	25,834	0.00%
2021/11/05	32	67.07	34	66.86	66.30	-2	25,599	-0.01%
2021/11/04	14	64.68	15.4	64.85	64.70	-1.4	25,211	-0.01%
2021/11/03	17	64.26	20	64.37	64.10	-3	25,388	-0.01%
2021/11/02	18.2	67.76	11	65.95	65.50	7.2	25,396	0.03%
2021/11/01	5	66.86	4.1	67.56	68.00	0.9	25,138	0.00%
2021/10/29	16.2	64.59	25	63.98	64.20	-8.8	24,825	-0.04%
2021/10/28	19	62.74	3	62.10	61.60	16	24,286	0.07%
2021/10/27	8	61.61	9	61.86	62.10	-1	24,335	0.00%
2021/10/26	11	61.77	10	61.60	61.20	1	24,811	0.00%
2021/10/25	6	61.43	3	60.77	61.60	3	25,087	0.01%
2021/10/22	7	61.51	6	61.63	62.00	1	25,756	0.00%
2021/10/21	7	62.49	12	61.30	60.50	-5	26,940	-0.02%
2021/10/20	3.1	58.76	11.1	58.52	58.30	-8	27,151	-0.03%
2021/10/19	8.1	57.48	13	57.38	57.10	-4.9	27,572	-0.02%
2021/10/18	15	56.99	10.3	57.07	56.80	4.7	28,329	0.02%
2021/10/15	13.1	58.45	9	58.14	58.80	4.1	28,865	0.01%
2021/10/14	12	55.40	10.2	55.32	55.10	1.9	29,007	0.01%
2021/10/13	9	56.60	12	55.60	54.90	-3	29,386	-0.01%
2021/10/12	25	58.33	36	57.84	57.70	-11	29,393	-0.04%
2021/10/08	7	61.00	0	0.00	61.30	7	29,452	0.02%
2021/10/07	27	61.50	26	61.22	62.10	1	29,875	0.00%
2021/10/06	23.2	59.15	20	59.14	58.50	3.2	31,380	0.01%
2021/10/05	7	57.46	1.2	57.09	60.40	5.8	32,249	0.02%
2021/10/04	0	0.00	24	59.90	58.20	-24	32,428	-0.07%
2021/10/01	22	61.99	14	60.50	60.50	8	33,205	0.02%
2021/09/30	11	62.72	3	63.23	63.60	8	34,625	0.02%
2021/09/29	5	63.14	14	64.59	63.20	-9	34,630	-0.03%
2021/09/28	17.2	67.32	8	67.83	67.10	9.2	34,636	0.03%
2021/09/27	12.1	68.98	16	68.10	68.10	-3.9	34,805	-0.01%
2021/09/24	29	69.75	10	69.39	69.00	19	35,209	0.05%
2021/09/23	31	69.95	26	70.29	69.60	5	35,387	0.01%
2021/09/22	2	69.60	14	69.31	69.30	-12	35,842	-0.03%
2021/09/17	16	68.49	6	67.83	69.40	10	36,073	0.03%
2021/09/16	13	68.71	19	68.96	69.00	-6	36,748	-0.02%
2021/09/15	15	67.06	17.1	67.12	67.10	-2.1	37,667	-0.01%
2021/09/14	6	68.28	10	68.60	68.10	-4	39,322	-0.01%
2021/09/13	10.1	68.52	13	68.46	68.30	-2.9	40,604	-0.01%
2021/09/10	19	66.49	15	67.46	69.30	4	41,229	0.01%
2021/09/09	33	66.79	46	67.04	67.00	-13	43,160	-0.03%
2021/09/08	23	65.90	45	65.62	65.00	-22	43,523	-0.05%
2021/09/07	58	69.42	40	69.82	68.60	18	43,238	0.04%
2021/09/06	21	70.80	10	70.80	70.60	11	42,950	0.03%
2021/09/03	20	71.34	34	70.76	72.00	-14	42,853	-0.03%
2021/09/02	59	71.28	24	72.32	68.80	35	43,072	0.08%
2021/09/01	24	70.00	25	70.16	70.70	-1	42,978	0.00%
2021/08/31	24	70.08	18	70.04	70.40	6	43,744	0.01%
2021/08/30	17	69.50	26	69.86	69.60	-9	43,580	-0.02%
2021/08/27	48	69.45	32.3	69.74	68.70	15.7	43,718	0.04%
2021/08/26	27	69.95	36	69.76	70.20	-9	43,464	-0.02%
2021/08/25	94.5	68.38	97	68.59	68.70	-2.5	42,798	-0.01%
2021/08/24	8	65.03	3	65.37	64.60	5	41,825	0.01%
2021/08/23	5	63.54	6	65.00	64.90	-1	41,991	0.00%
2021/08/20	6	62.17	7	62.21	62.00	-1	42,002	0.00%
2021/08/19	15.2	61.25	17	61.41	60.00	-1.8	42,029	0.00%
2021/08/18	12	57.65	11	58.95	60.30	1	42,809	0.00%
2021/08/17	2	59.15	4	57.45	56.00	-2	42,930	0.00%
2021/08/16	1	60.30	7.4	60.77	59.20	-6.4	42,830	-0.01%
2021/08/13	0.1	62.50	0	0.00	59.80	0.1	42,736	0.00%
2021/08/12	5	62.52	0.4	62.20	63.00	4.6	42,761	0.01%
2021/08/11	5	62.50	0	0.00	63.00	5	42,854	0.01%
2021/08/10	3.1	63.89	5.1	64.09	62.70	-2.1	42,903	0.00%
2021/08/09	12	67.68	4	66.65	65.50	8	43,104	0.02%
2021/08/06	10	69.94	3.1	70.23	69.30	6.9	43,250	0.02%
2021/08/05	10	71.41	13.1	71.74	71.60	-3.1	43,441	-0.01%
2021/08/04	7	71.04	7	70.73	69.70	0	43,842	0.00%
2021/08/03	2	69.40	9	69.07	69.00	-7	43,935	-0.02%
2021/08/02	8.1	69.00	3.4	69.57	68.70	4.7	44,212	0.01%
2021/07/30	21	71.54	22.6	70.74	69.80	-1.6	44,358	0.00%
2021/07/29	13	70.10	18	69.24	71.80	-5	44,148	-0.01%
2021/07/28	30.3	68.11	38.1	67.14	67.60	-7.8	44,340	-0.02%
2021/07/27	39.2	73.26	43	73.22	71.70	-3.9	44,608	-0.01%
2021/07/26	28	70.52	25	70.94	71.20	3	43,726	0.01%
2021/07/23	30.3	70.27	10	69.04	67.90	20.3	43,313	0.05%
2021/07/22	33.1	69.22	40	69.87	69.30	-7	43,250	-0.02%
2021/07/21	10	67.45	29	67.49	66.40	-19	43,084	-0.04%
2021/07/20	21.1	66.08	9	65.40	65.10	12.1	44,059	0.03%
2021/07/19	14	66.80	7	67.27	67.10	7	45,994	0.02%
2021/07/16	4	65.35	6	65.80	65.10	-2	47,289	0.00%
2021/07/15	2.1	65.13	3	65.87	65.50	-1	50,274	0.00%
2021/07/14	16.5	67.57	9	66.83	66.50	7.5	51,027	0.01%
2021/07/13	60.1	69.48	52.1	69.59	67.10	8	50,995	0.02%
2021/07/12	41.1	66.91	38	67.52	67.70	3.1	49,305	0.01%
2021/07/09	2.1	64.24	6	64.35	63.90	-3.9	48,631	-0.01%
2021/07/08	11	65.59	9	65.27	64.20	2	49,415	0.00%
2021/07/07	13	64.82	24	64.63	65.70	-11	49,823	-0.02%
2021/07/06	4	60.80	6.2	60.74	60.70	-2.2	49,067	0.00%
2021/07/05	22	61.98	31	61.74	62.00	-9	50,883	-0.02%
2021/07/02	27	60.15	24	59.95	61.30	3	51,926	0.01%
2021/07/01	16	59.28	5	59.34	58.80	11	52,148	0.02%
2021/06/30	7	62.61	13	62.06	61.10	-6	51,772	-0.01%
2021/06/29	21	63.16	13	63.06	62.00	8	51,477	0.02%
2021/06/28	12.1	61.31	36	61.01	61.00	-23.9	50,641	-0.05%
2021/06/25	43.1	61.94	52	62.11	60.90	-8.9	50,287	-0.02%
2021/06/24	38	62.94	27	63.32	62.80	11	49,465	0.02%
2021/06/23	80	62.21	71	62.23	64.50	9	48,366	0.02%
2021/06/22	45	60.72	83.2	60.53	59.60	-38.2	46,598	-0.08%
2021/06/21	58	58.90	45	58.64	59.20	13	45,198	0.03%
2021/06/18	66	59.23	86	59.24	58.00	-20	44,400	-0.05%
2021/06/17	16	54.61	40	54.45	56.50	-24	42,212	-0.06%
2021/06/16	12	53.63	2	53.55	53.20	10	41,615	0.02%
2021/06/15	4	54.08	10	54.31	54.50	-6	41,494	-0.01%
2021/06/11	28	54.50	22	53.69	53.70	6	41,405	0.01%
2021/06/10	88	55.67	67	55.47	55.10	21	41,386	0.05%
2021/06/09	47	54.81	67	54.77	54.50	-20	40,538	-0.05%
2021/06/08	42	54.04	13	54.49	53.40	29	39,603	0.07%
2021/06/07	14	51.04	2	52.00	52.30	12	38,610	0.03%
2021/06/04	25	52.70	32	52.33	51.50	-7	38,533	-0.02%
2021/06/03	17	51.98	11	52.02	52.70	6	38,248	0.02%
2021/06/02	6	50.43	4	50.75	50.70	2	37,984	0.01%
2021/06/01	19	52.14	20	51.87	51.60	-1	37,889	0.00%
2021/05/28	12	51.38	40	51.17	50.80	-28	37,541	-0.07%
2021/05/27	44	50.39	4	50.41	50.00	40	37,595	0.11%
2021/05/26	34	50.58	38	50.71	49.65	-4	38,069	-0.01%
2021/05/25	12	47.88	4	48.65	49.35	8	37,991	0.02%
2021/05/21	0	0.00	3	43.62	44.10	-3	37,958	-0.01%
2021/05/20	0	0.00	7	44.01	42.90	-7	38,330	-0.02%
2021/05/19	2	44.75	9	45.03	45.55	-7	38,318	-0.02%
2021/05/18	10	44.31	7	44.46	45.15	3	38,251	0.01%
2021/05/17	3	43.40	2	42.90	41.35	1	38,136	0.00%
2021/05/14	2	46.55	4	46.21	44.45	-2	37,652	-0.01%
2021/05/13	1	46.35	4	46.34	46.10	-3	37,223	-0.01%
2021/05/12	6	46.65	9	44.34	45.20	-3	36,716	-0.01%
2021/05/11	4	48.68	33	49.30	48.10	-29	35,969	-0.08%
2021/05/10	4	51.90	7	51.96	51.50	-3	35,516	-0.01%
2021/05/07	19	53.35	5	53.72	54.70	14	35,156	0.04%
2021/05/06	8	52.04	4	52.35	51.20	4	34,824	0.01%
2021/05/05	4	52.83	2	53.00	51.80	2	34,990	0.01%
2021/05/04	30	53.05	31.2	53.81	55.20	-1.2	34,372	0.00%
2021/05/03	51	57.62	13	55.80	54.90	38	33,362	0.11%
2021/04/29	10	58.47	26	57.36	58.00	-16	32,885	-0.05%
2021/04/28	9	57.06	57	57.90	56.90	-48	32,626	-0.15%
2021/04/27	20	56.36	6	56.20	56.10	14	32,409	0.04%
2021/04/26	85.2	59.87	85.9	59.71	58.80	-0.7	31,778	0.00%
2021/04/23	76	57.51	25	57.20	58.30	51	30,344	0.17%
2021/04/22	50	56.74	88.2	56.46	53.00	-38.2	29,151	-0.13%
2021/04/21	68.2	56.55	54	56.72	56.40	14.2	27,746	0.05%
2021/04/20	27	51.18	9	52.14	52.90	18	24,892	0.07%
2021/04/19	18	47.42	13	47.70	48.15	5	23,884	0.02%
2021/04/16	1	46.45	3	46.52	46.15	-2	23,470	-0.01%
2021/04/15	9	46.12	18.6	46.17	46.50	-9.6	23,342	-0.04%
2021/04/14	34	47.90	28.4	48.18	46.55	5.6	23,124	0.02%
2021/04/13	48.6	50.42	60	50.34	48.20	-11.4	22,165	-0.05%
2021/04/12	32	49.75	14	49.37	48.60	18	20,842	0.09%
2021/04/09	93	48.82	117	48.78	48.55	-24	20,153	-0.12%	大賣/
2021/04/08	50	45.77	33	46.89	48.00	17	18,280	0.09%
2021/04/07	3.4	43.39	9	43.42	43.65	-5.6	17,193	-0.03%
2021/04/06	12	41.90	16	42.11	42.45	-4	17,560	-0.02%
2021/04/01	6.1	41.81	1	41.65	41.75	5.1	17,712	0.03%
2021/03/31	1	41.75	2	42.00	42.20	-1	17,669	-0.01%
2021/03/30	0	0.00	1	41.85	41.25	-1	17,764	-0.01%
2021/03/26	1	41.15	0.9	41.15	41.15	0.1	18,784	0.00%
2021/03/24	1.7	40.92	4	41.00	41.00	-2.3	19,006	-0.01%
2021/03/23	1	41.20	0	0.00	41.15	1	19,321	0.01%
2021/03/22	21	41.66	19	41.60	41.60	2	19,501	0.01%
2021/03/19	1	41.55	1	41.55	41.55	0	19,841	0.00%
2021/03/18	0	0.00	5	43.00	42.20	-5	20,037	-0.02%
2021/03/17	62	43.01	58	42.91	43.00	4	20,750	0.02%
2021/03/16	6.2	42.52	11	42.47	43.30	-4.8	21,165	-0.02%
2021/03/15	5	41.55	0	0.00	41.55	5	23,087	0.02%
2021/03/12	1	41.10	1	41.25	41.25	0	24,180	0.00%
2021/03/11	10	40.85	10	41.10	41.15	0	25,079	0.00%
2021/03/10	32	40.85	30	40.30	40.30	2	27,227	0.01%
2021/03/09	14	40.96	10	40.80	40.80	4	28,202	0.01%
2021/03/08	16	41.62	16	41.63	41.60	0	28,620	0.00%
2021/03/05	11	40.90	11	41.49	40.85	0	29,173	0.00%
2021/03/04	23	42.31	11	42.33	42.00	12	29,757	0.04%
2021/03/03	16	42.27	14	42.46	42.45	2	29,771	0.01%
2021/03/02	13	45.05	24	45.00	43.20	-11	29,757	-0.04%
2021/02/26	33	45.48	11	45.82	44.80	22	29,441	0.07%
2021/02/25	75	45.83	113	45.43	46.50	-38	28,947	-0.13%	大賣/
2021/02/24	2	43.43	27	43.85	42.90	-25	28,334	-0.09%
2021/02/23	22	43.88	27	43.59	43.40	-5	28,170	-0.02%
2021/02/22	35	43.85	20	43.77	43.50	15	27,996	0.05%
2021/02/19	7	42.74	25	42.81	43.25	-18	27,507	-0.07%
2021/02/18	26.9	42.06	15	42.09	42.45	11.9	27,405	0.04%
2021/02/17	6	40.97	14	40.64	40.90	-8	27,170	-0.03%
2021/02/05	3	38.88	1	39.35	38.65	2	26,937	0.01%
2021/02/04	22	39.21	14	38.95	38.95	8	26,891	0.03%
2021/02/03	11	39.72	10	40.27	39.40	1	26,883	0.00%
2021/02/02	11	39.78	4	39.75	39.70	7	26,830	0.03%
2021/02/01	6	38.75	7	39.11	39.00	-1	26,794	0.00%
2021/01/29	4	40.64	4	40.04	40.00	0	26,700	0.00%
2021/01/28	7	40.87	2	41.00	41.00	5	26,567	0.02%
2021/01/27	8	41.81	9	41.57	41.45	-1	26,466	0.00%
2021/01/26	1	40.05	11	40.20	40.20	-10	25,920	-0.04%
2021/01/25	4	40.35	10	40.38	40.40	-6	25,874	-0.02%
2021/01/22	3	39.80	36	40.24	40.45	-33	25,767	-0.13%
2021/01/21	36	39.72	8	38.59	38.35	28	25,526	0.11%
2021/01/20	20	40.17	21	40.55	39.20	-1	25,271	0.00%
2021/01/19	7	43.56	1	42.95	42.95	6	24,844	0.02%
2021/01/18	12	43.33	24	42.97	43.45	-12	24,675	-0.05%
2021/01/15	97	44.34	87	44.13	43.85	10	24,390	0.04%
2021/01/14	16	43.67	5	43.87	43.35	11	23,214	0.05%
2021/01/13	35	43.19	10	42.99	43.20	25	22,781	0.11%
2021/01/12	9	42.10	0	0.00	41.90	9	22,334	0.04%
2021/01/11	6	42.81	31	42.54	42.95	-25	22,159	-0.11%
2021/01/08	20	41.85	26	42.06	42.00	-6	22,102	-0.03%
2021/01/07	3	42.35	34	42.45	42.00	-31	22,321	-0.14%
2021/01/06	30	41.72	8	41.67	41.55	22	22,178	0.10%
2021/01/05	50	41.69	48	41.92	42.25	2	21,936	0.01%
2021/01/04	17	42.01	12	42.28	41.80	5	21,825	0.02%
2020/12/31	6	42.94	0	0.00	42.80	6	21,588	0.03%
2020/12/30	13	44.16	15	43.97	43.65	-2	21,398	-0.01%
2020/12/29	33	44.19	37	43.92	43.90	-4	21,047	-0.02%
2020/12/28	20	41.50	28	41.89	42.65	-8	20,134	-0.04%
2020/12/25	68	42.59	65	41.72	41.70	3	19,751	0.02%
2020/12/24	4	42.19	20	42.16	42.20	-16	19,574	-0.08%
2020/12/23	77	42.38	43	42.68	42.60	34	19,383	0.18%
2020/12/22	19	42.86	13	43.31	41.80	6	19,094	0.03%
2020/12/21	4	40.76	3	41.30	41.50	1	18,269	0.01%
2020/12/18	24	41.22	13	41.09	41.10	11	18,105	0.06%
2020/12/17	7	41.59	7	41.54	41.10	0	17,956	0.00%
2020/12/16	4	42.71	19	42.77	42.50	-15	17,643	-0.09%
2020/12/15	23	43.27	14	42.48	41.60	9	17,424	0.05%
2020/12/14	11	43.81	4	43.64	43.40	7	17,103	0.04%
2020/12/11	24	43.86	57	44.38	44.25	-33	16,861	-0.20%
2020/12/10	64	44.94	35	44.80	44.05	29	15,993	0.18%
2020/12/09	84	46.53	67	46.90	45.70	17	15,207	0.11%
2020/12/08	10	45.14	23	45.37	45.70	-13	13,020	-0.10%
2020/12/07	37	43.54	57	43.53	43.05	-20	11,934	-0.17%
2020/12/04	50	43.27	36	43.26	44.30	14	11,044	0.13%
2020/12/03	30	41.33	31	41.16	42.55	-1	8,896	-0.01%
2020/12/02	36	39.04	34	39.13	38.70	2	8,094	0.02%
2020/12/01	19	38.90	32	38.96	38.70	-13	7,662	-0.17%
2020/11/30	37	38.32	25	38.46	37.75	12	7,067	0.17%
2020/11/27	1	36.30	3	36.25	36.20	-2	6,504	-0.03%
2020/11/26	14	36.20	4	36.10	36.25	10	6,560	0.15%
2020/11/25	0	0.00	2	35.80	35.25	-2	6,471	-0.03%
2020/11/24	4	36.00	0	0.00	35.40	4	6,440	0.06%
2020/11/23	1	35.95	0	0.00	35.95	1	6,216	0.02%
2020/11/19	0	0.00	1	33.70	33.85	-1	5,733	-0.02%
2020/11/18	1	33.25	0	0.00	33.40	1	5,645	0.02%
2020/11/16	0	0.00	0.3	33.10	33.15	-0.3	5,760	-0.01%
2020/11/12	1	32.75	10	32.85	32.55	-9	6,027	-0.15%
2020/11/09	10	32.70	0	0.00	32.55	10	6,280	0.16%
2020/11/06	1	33.25	1.3	32.83	32.40	-0.3	6,308	0.00%
2020/11/05	0	0.00	2	32.70	32.70	-2	6,374	-0.03%
2020/11/04	4	32.65	2	32.60	32.60	2	6,454	0.03%
2020/11/02	4	32.15	2	32.18	32.50	2	6,846	0.03%
2020/10/30	0	0.00	10	31.70	31.65	-10	6,946	-0.14%
2020/10/23	5	33.90	0	0.00	33.90	5	8,170	0.06%
2020/10/22	5	34.25	0	0.00	34.20	5	8,650	0.06%
2020/10/20	0	0.00	1	34.30	34.10	-1	8,904	-0.01%
2020/10/19	0	0.00	2	34.60	34.50	-2	8,956	-0.02%
2020/10/16	4	35.31	4	34.58	34.50	0	8,991	0.00%
2020/10/15	26	35.78	11	35.61	35.60	15	8,927	0.17%
2020/10/14	0	0.00	5	34.20	34.25	-5	8,613	-0.06%
2020/10/13	5	33.20	0	0.00	33.45	5	8,718	0.06%
2020/10/12	1	33.60	1	33.60	33.50	0	8,986	0.00%
2020/10/08	2	34.25	0	0.00	34.20	2	9,028	0.02%
2020/09/28	4	33.96	1	34.15	33.90	3	9,959	0.03%
2020/09/24	1	33.90	9.5	34.05	33.35	-8.5	11,107	-0.08%
2020/09/23	0	0.00	5	34.52	34.55	-5	11,120	-0.04%
2020/09/21	2	35.15	5	35.15	34.90	-3	11,158	-0.03%
2020/09/18	0	0.00	1	35.80	35.75	-1	11,133	-0.01%
2020/09/17	2	36.10	0	0.00	36.10	2	11,111	0.02%
2020/09/16	0	0.00	2	35.85	35.45	-2	10,976	-0.02%
2020/09/14	2	35.10	13	35.21	35.10	-11	11,011	-0.10%
2020/09/11	1	35.45	1	35.15	35.05	0	11,033	0.00%
2020/09/08	5	35.36	3	35.23	35.25	2	11,062	0.02%
2020/09/07	25	36.35	15	36.33	35.50	10	11,222	0.09%
2020/09/04	1	34.75	1	36.00	36.00	0	10,950	0.00%
2020/09/03	0	0.00	13	35.91	35.35	-13	10,853	-0.12%
2020/09/02	10	35.50	0	0.00	35.60	10	10,878	0.09%
2020/08/31	11	34.88	14	34.82	34.80	-3	10,967	-0.03%
2020/08/28	3	34.55	6	34.05	34.40	-3	10,840	-0.03%
2020/08/27	23	34.74	12	34.86	35.15	11	10,857	0.10%
2020/08/26	5	34.10	4	33.90	33.90	1	10,986	0.01%
2020/08/24	2	33.45	6	33.22	33.45	-4	11,001	-0.04%
2020/08/21	2	33.65	14	33.26	33.65	-12	11,014	-0.11%
2020/08/20	18	33.04	19	32.76	33.00	-1	11,012	-0.01%
2020/08/19	1	35.85	14	35.96	35.65	-13	10,851	-0.12%
2020/08/18	3	37.15	10	37.04	36.45	-7	10,844	-0.06%
2020/08/17	28	36.77	6	36.46	36.85	22	10,705	0.21%
2020/08/13	0	0.00	6	35.68	35.20	-6	10,583	-0.06%
2020/08/12	0	0.00	1	35.70	35.55	-1	10,578	-0.01%
2020/08/11	1	35.40	9	35.81	35.40	-8	10,619	-0.08%
2020/08/10	1	35.75	0	0.00	35.20	1	10,633	0.01%
2020/08/07	16	36.55	248	36.67	35.75	-232	10,730	-2.16%	大賣/鉅額交易
2020/08/06	5	37.25	11	37.30	37.45	-6	10,749	-0.06%
2020/08/05	4	37.05	17	37.25	36.90	-13	10,688	-0.12%
2020/08/04	22	37.14	29	36.99	37.10	-7	10,597	-0.07%
2020/08/03	30	36.88	42	36.77	36.85	-12	10,564	-0.11%
2020/07/31	68	37.32	38	37.29	37.15	30	10,441	0.29%
2020/07/30	25	36.01	9	35.78	36.35	16	9,654	0.17%
2020/07/29	11	35.65	19	35.59	35.50	-8	9,631	-0.08%
2020/07/28	62	35.98	91	35.95	35.65	-29	9,736	-0.30%
2020/07/27	28	34.83	7	34.89	35.25	21	9,497	0.22%
2020/07/24	6	34.83	15	35.02	34.25	-9	9,370	-0.10%
2020/07/23	8	35.04	0.2	34.85	34.85	7.8	9,367	0.08%
2020/07/22	1	35.25	4	35.23	35.05	-3	9,487	-0.03%
2020/07/21	10	35.30	1	34.95	34.85	9	9,454	0.10%
2020/07/20	5	34.70	4	34.35	34.50	1	9,423	0.01%
2020/07/17	20	35.35	46	35.03	34.85	-26	9,443	-0.28%
2020/07/16	42	35.29	15	35.04	35.60	27	9,483	0.28%
2020/07/15	5	33.95	3	33.90	34.20	2	9,227	0.02%
2020/07/14	8	33.73	10	33.54	33.50	-2	9,231	-0.02%
2020/07/13	35	34.38	23	34.27	34.30	12	9,247	0.13%
2020/07/10	2	36.10	0	0.00	35.55	2	9,270	0.02%
2020/07/09	1	36.95	0	0.00	36.70	1	9,162	0.01%
2020/07/07	3	36.72	7	37.15	37.00	-4	8,909	-0.04%
2020/07/06	14	39.00	15	38.59	38.55	-1	8,697	-0.01%
2020/07/03	276	35.27	48	35.56	36.45	228	8,188	2.78%	大買/鉅額交易
2020/07/01	10	33.70	0	0.00	33.80	10	7,699	0.13%
2020/06/30	0	0.00	1	33.45	33.40	-1	7,723	-0.01%
2020/06/23	1	33.50	1	33.55	33.55	0	7,879	0.00%
2020/06/19	0	0.00	1	33.75	33.60	-1	8,082	-0.01%
2020/06/18	2	33.45	7	33.50	33.50	-5	8,038	-0.06%
2020/06/17	2	33.85	3	33.75	33.75	-1	8,047	-0.01%
2020/06/16	6	34.11	1	33.90	33.95	5	8,149	0.06%
2020/06/15	6	33.41	2	33.53	33.30	4	8,200	0.05%
2020/06/12	2	33.78	3	33.48	34.15	-1	8,265	-0.01%
2020/06/10	1	33.55	0	0.00	33.70	1	8,183	0.01%
2020/06/09	8	34.01	8	34.15	33.90	0	8,370	0.00%
2020/06/08	2	34.90	1	35.20	34.85	1	8,405	0.01%
2020/06/05	2	33.80	1	33.85	33.90	1	8,023	0.01%
2020/06/04	0	0.00	3	33.85	33.60	-3	8,147	-0.04%
2020/06/03	3	34.18	2	34.18	34.15	1	8,189	0.01%
2020/06/02	8	34.35	4	34.40	34.55	4	8,115	0.05%
2020/06/01	0	0.00	1	33.50	33.60	-1	7,927	-0.01%
2020/05/29	4	32.95	4	33.15	32.75	0	7,968	0.00%
2020/05/28	2	33.10	0	0.00	33.10	2	8,140	0.02%
2020/05/27	6	33.28	6	33.30	33.20	0	8,364	0.00%
2020/05/26	0	0.00	2	33.50	33.50	-2	8,744	-0.02%
2020/05/25	2	33.70	0	0.00	33.70	2	8,973	0.02%
2020/05/20	1	33.55	20.1	33.36	33.55	-19.1	9,054	-0.21%
2020/05/19	0	0.00	6	32.95	33.20	-6	9,104	-0.07%
2020/05/18	2	32.78	1	32.55	32.40	1	9,309	0.01%
2020/05/14	5	34.26	0	0.00	33.70	5	9,582	0.05%
2020/05/12	3	33.70	0	0.00	33.40	3	9,448	0.03%
2020/05/11	1	32.85	0	0.00	33.05	1	9,464	0.01%
2020/05/08	0	0.00	9	33.15	32.70	-9	9,395	-0.10%
2020/05/07	1	32.70	1	32.80	32.70	0	9,277	0.00%
2020/05/05	3	33.35	35	32.68	32.55	-32	9,207	-0.35%
2020/05/04	5	32.05	11	32.57	32.85	-6	9,141	-0.07%
2020/04/30	14	32.25	17	32.17	32.70	-3	8,989	-0.03%
2020/04/29	4	31.05	21	31.03	30.90	-17	8,825	-0.19%
2020/04/28	3	31.48	7	30.89	30.95	-4	8,819	-0.05%
2020/04/27	17	30.34	5	30.50	30.70	12	8,850	0.14%
2020/04/23	5	29.30	0	0.00	29.30	5	8,710	0.06%
2020/04/22	0	0.00	1	28.35	29.05	-1	8,702	-0.01%
2020/04/21	2	29.95	16	29.63	28.75	-14	8,808	-0.16%
2020/04/20	6	29.05	0	0.00	29.00	6	8,715	0.07%
2020/04/17	7	28.94	6	28.80	28.80	1	8,765	0.01%
2020/04/16	5	29.13	0	0.00	29.10	5	8,703	0.06%
2020/04/15	10	29.15	0	0.00	29.05	10	8,664	0.12%
2020/04/14	0	0.00	5	28.70	28.65	-5	8,655	-0.06%
2020/04/10	1	28.20	10	28.40	28.30	-9	8,761	-0.10%
2020/04/08	25	28.56	10	28.88	28.90	15	9,001	0.17%
2020/04/07	13	27.11	21	27.23	27.30	-8	8,905	-0.09%
2020/04/06	5	26.51	12	26.18	26.60	-7	9,145	-0.08%
2020/04/01	2	26.10	1	26.00	26.15	1	9,526	0.01%
2020/03/31	0	0.00	20	25.82	25.95	-20	9,491	-0.21%
2020/03/30	6	25.23	4	24.93	25.70	2	9,638	0.02%
2020/03/27	26	25.98	27	26.50	25.60	-1	9,646	-0.01%
2020/03/26	0	0.00	1	25.55	26.05	-1	9,570	-0.01%
2020/03/25	10	25.96	10	25.35	26.00	0	9,519	0.00%
2020/03/24	10	23.90	1	24.10	23.90	9	9,452	0.10%
2020/03/20	5	24.40	0	0.00	24.30	5	10,014	0.05%
2020/03/19	1	22.55	10	24.05	22.55	-9	10,038	-0.09%
2020/03/17	7	25.46	17	25.04	25.05	-10	10,270	-0.10%
2020/03/16	0.1	26.45	2	27.95	26.45	-1.9	10,196	-0.02%
2020/03/13	5	27.45	6	27.50	27.90	-1	10,206	-0.01%
2020/03/12	20	31.20	4	31.25	30.20	16	10,016	0.16%
2020/03/10	11	32.85	0	0.00	33.05	11	10,412	0.11%
2020/03/09	0	0.00	7	32.90	33.00	-7	10,701	-0.07%
2020/03/06	2	34.80	0	0.00	34.75	2	10,583	0.02%
2020/03/05	0	0.00	2	35.43	35.20	-2	10,574	-0.02%
2020/03/04	1	34.95	1	34.85	34.85	0	10,516	0.00%
2020/03/03	6	35.73	2	36.08	35.15	4	10,472	0.04%
2020/03/02	13	35.15	3	35.50	35.50	10	10,424	0.10%
2020/02/27	12	35.64	10	35.61	34.15	2	10,167	0.02%
2020/02/26	1	35.80	7	35.64	36.00	-6	9,735	-0.06%
2020/02/25	0	0.00	3.1	34.91	35.15	-3.1	9,448	-0.03%
2020/02/21	2	35.25	0	0.00	35.40	2	9,348	0.02%
2020/02/20	12	35.51	24	35.04	35.00	-12	9,230	-0.13%
2020/02/19	1	35.30	13	34.98	35.30	-12	9,113	-0.13%
2020/02/18	1	34.65	2	34.50	34.65	-1	8,882	-0.01%
2020/02/17	10	34.55	2	34.65	34.65	8	8,773	0.09%
2020/02/14	1	33.85	2	34.15	34.00	-1	8,475	-0.01%
2020/02/13	2	33.95	1	33.65	33.50	1	8,308	0.01%
2020/02/12	48	33.46	2	33.58	33.60	46	8,348	0.55%
2020/02/11	0	0.00	25	32.15	32.20	-25	8,274	-0.30%
2020/02/10	7	31.74	15	31.00	31.60	-8	8,344	-0.10%
2020/02/06	16	32.38	2	32.30	32.40	14	8,669	0.16%
2020/02/03	2	30.90	2	30.70	31.20	0	8,871	0.00%
2020/01/30	3	32.95	20	32.89	32.25	-17	9,107	-0.19%
2020/01/17	0	0.00	7	35.75	35.45	-7	9,265	-0.08%
2020/01/15	21	36.05	2	35.70	35.55	19	9,835	0.19%
2020/01/14	14	35.47	0	0.00	35.40	14	9,947	0.14%
2020/01/08	4	34.26	1	34.00	34.00	3	11,063	0.03%
2020/01/07	7	34.86	0	0.00	34.80	7	11,090	0.06%
2020/01/06	12	35.53	20	35.48	35.20	-8	11,228	-0.07%
2020/01/03	4	36.45	4	37.48	36.25	0	11,149	0.00%
2020/01/02	10	37.03	10	36.95	36.90	0	10,906	0.00%
2019/12/31	10	36.46	2	36.33	36.35	8	10,825	0.07%
2019/12/30	12	37.13	11	37.27	37.10	1	10,750	0.01%
2019/12/27	11	36.88	3	37.17	37.30	8	10,473	0.08%
2019/12/25	9	36.37	3	36.38	36.10	6	10,177	0.06%
2019/12/19	1	35.90	11	35.84	35.90	-10	10,473	-0.10%
2019/12/18	9	36.98	4	36.79	36.30	5	10,454	0.05%
2019/12/17	3	36.57	3	36.50	36.60	0	10,055	0.00%
2019/12/16	4	36.38	0	0.00	36.05	4	10,068	0.04%
2019/12/13	20	36.10	21	35.59	35.60	-1	9,918	-0.01%
2019/12/12	5	36.41	13	36.22	35.50	-8	9,803	-0.08%
2019/12/11	2	35.65	2	35.45	35.50	0	9,404	0.00%
2019/12/10	6	35.71	12	35.53	35.75	-6	9,363	-0.06%
2019/12/09	2	35.48	4	35.33	35.30	-2	9,240	-0.02%
2019/12/06	0	0.00	3	35.28	35.55	-3	9,233	-0.03%
2019/12/05	25	35.47	28	35.52	35.25	-3	9,090	-0.03%
2019/12/04	26	34.53	44	34.62	34.85	-18	8,701	-0.21%
2019/12/03	5	33.11	0	0.00	33.10	5	8,310	0.06%
2019/12/02	15	32.95	20	33.15	33.05	-5	8,328	-0.06%
2019/11/29	5	33.55	4	33.70	33.45	1	8,386	0.01%
2019/11/28	6	33.97	11	33.75	33.80	-5	8,410	-0.06%
2019/11/27	11	34.10	6	34.08	34.10	5	8,529	0.06%
2019/11/21	15	33.10	0	0.00	33.25	15	8,766	0.17%
2019/11/19	2	33.30	0	0.00	33.60	2	8,826	0.02%
2019/11/18	3	33.35	0	0.00	33.35	3	8,874	0.03%
2019/11/15	2	33.05	0	0.00	33.00	2	8,970	0.02%
2019/11/11	2	33.53	2	33.30	33.00	0	9,114	0.00%
2019/11/08	3	34.42	1	34.50	34.30	2	9,043	0.02%
2019/11/07	5	35.39	0	0.00	35.05	5	9,033	0.06%
2019/11/06	10	36.25	2	36.18	35.75	8	9,078	0.09%
2019/11/05	1	36.10	15	36.25	36.00	-14	8,993	-0.16%
2019/11/04	22	36.11	15	36.02	35.80	7	8,863	0.08%
2019/10/31	15	35.70	13	35.23	35.05	2	8,780	0.02%
2019/10/30	5	35.79	0	0.00	35.80	5	8,690	0.06%
2019/10/29	13	35.89	12	36.46	36.05	1	8,683	0.01%
2019/10/28	11	35.62	1	35.70	35.60	10	8,555	0.12%
2019/10/25	1	35.70	0	0.00	35.50	1	8,580	0.01%
2019/10/24	5	36.35	0	0.00	36.70	5	8,427	0.06%
2019/10/23	26	36.39	10	36.50	36.35	16	8,296	0.19%
2019/10/22	4	36.11	3	36.03	36.15	1	8,261	0.01%
2019/10/21	24	36.13	18	36.43	36.30	6	8,106	0.07%
2019/10/18	15	34.60	7	34.64	34.80	8	7,458	0.11%
2019/10/15	0	0.00	1	33.40	33.40	-1	7,326	-0.01%
2019/10/14	2	33.95	1	33.80	33.75	1	7,233	0.01%
2019/10/07	0	0.00	2	33.70	33.45	-2	7,175	-0.03%
2019/10/04	3	34.10	4	33.76	33.85	-1	7,280	-0.01%
2019/10/03	0	0.00	1	33.95	34.10	-1	7,323	-0.01%
2019/10/01	4	34.25	0	0.00	34.60	4	7,428	0.05%
2019/09/26	8	34.75	17	34.58	34.10	-9	7,535	-0.12%
2019/09/25	8	34.24	7	34.33	34.50	1	7,686	0.01%
2019/09/24	25	34.52	25	34.62	34.15	0	7,755	0.00%
2019/09/20	6	33.44	0	0.00	33.45	6	7,554	0.08%
2019/09/19	2	33.35	11	33.16	33.50	-9	7,653	-0.12%
2019/09/18	10	32.65	0	0.00	32.55	10	7,571	0.13%
2019/09/17	0	0.00	2	32.50	32.50	-2	7,640	-0.03%
2019/09/16	2	32.25	0	0.00	32.20	2	7,696	0.03%
2019/09/12	21	32.55	20	32.25	32.20	1	7,842	0.01%
2019/09/09	0	0.00	4	32.75	32.35	-4	8,377	-0.05%
2019/09/06	0	0.00	1	33.20	32.90	-1	8,430	-0.01%
2019/09/04	0	0.00	1	32.80	32.85	-1	8,683	-0.01%
2019/08/29	1	32.15	0	0.00	32.30	1	8,640	0.01%
2019/08/28	31	32.42	40	32.45	32.55	-9	8,568	-0.11%
2019/08/23	2	32.40	0	0.00	32.40	2	8,468	0.02%
2019/08/16	0	0.00	1	32.00	32.50	-1	8,412	-0.01%
2019/08/14	1	33.00	0	0.00	32.50	1	8,552	0.01%
2019/08/13	1	32.50	0	0.00	32.50	1	8,640	0.01%
2019/08/12	9	32.60	10	32.50	32.45	-1	8,721	-0.01%
2019/08/08	1	32.85	1	32.75	32.85	0	8,736	0.00%
2019/08/06	4	33.43	1	32.70	34.15	3	8,983	0.03%
2019/08/05	0	0.00	3	33.98	33.85	-3	9,305	-0.03%
2019/08/02	0	0.00	3	34.60	34.55	-3	9,570	-0.03%
2019/07/30	4	35.66	1	36.30	35.60	3	9,958	0.03%
2019/07/26	3	36.98	0	0.00	37.00	3	9,916	0.03%
2019/07/24	21	37.30	21	36.80	36.80	0	10,024	0.00%
2019/07/23	3	36.43	1	36.10	36.10	2	10,242	0.02%
2019/07/22	8	36.64	2	36.60	36.50	6	10,750	0.06%
2019/07/19	0	0.00	3	36.00	36.05	-3	11,077	-0.03%
2019/07/18	0	0.00	1	35.50	34.50	-1	11,053	-0.01%
2019/07/12	0	0.00	3	35.40	35.40	-3	12,082	-0.02%
2019/07/11	1	35.75	0	0.00	35.60	1	12,129	0.01%
2019/07/10	2	37.55	0	0.00	37.60	2	12,100	0.02%
2019/07/09	3	37.50	0	0.00	37.40	3	12,054	0.02%
2019/07/08	0	0.00	3	37.90	38.05	-3	12,117	-0.02%
2019/07/02	15	37.11	0	0.00	37.10	15	12,517	0.12%
2019/06/27	5	35.14	0	0.00	35.15	5	13,119	0.04%
2019/06/26	1	34.75	12	34.54	34.70	-11	13,074	-0.08%
2019/06/25	2	35.30	2	35.33	35.30	0	13,030	0.00%
2019/06/21	1	35.70	4	35.76	35.05	-3	12,923	-0.02%
2019/06/19	0	0.00	2	35.55	35.55	-2	12,826	-0.02%
2019/06/18	2	34.98	4	35.10	35.05	-2	12,825	-0.02%
2019/06/17	29	36.01	22	35.65	35.50	7	12,844	0.05%
2019/06/14	6	34.68	4	34.63	34.40	2	12,517	0.02%
2019/06/13	3	34.20	3	34.30	34.25	0	12,543	0.00%
2019/06/12	3	34.77	5	34.92	34.60	-2	12,564	-0.02%
2019/06/11	1	33.80	3	33.42	34.05	-2	12,406	-0.02%
2019/06/10	3	33.20	0	0.00	33.25	3	12,391	0.02%
2019/06/04	1	33.35	1	33.25	33.50	0	12,606	0.00%
2019/05/31	3	33.45	3	33.55	33.50	0	13,007	0.00%
2019/05/30	8	32.79	5	32.90	33.15	3	13,059	0.02%
2019/05/29	6	32.25	6	32.37	32.30	0	13,289	0.00%
2019/05/28	7	32.69	7	32.79	32.95	0	13,695	0.00%
2019/05/24	2	33.30	7	33.51	33.05	-5	14,485	-0.03%
2019/05/23	2	33.00	2	33.35	33.30	0	14,617	0.00%
2019/05/22	3	34.35	5	34.39	33.90	-2	14,824	-0.01%
2019/05/20	1	33.05	1	32.95	33.05	0	15,278	0.00%
2019/05/17	12	34.13	10	33.90	33.80	2	15,570	0.01%
2019/05/16	10	34.90	10	33.80	33.80	0	15,910	0.00%
2019/05/15	12	35.16	11	34.90	34.90	1	16,886	0.01%
2019/05/14	26	34.27	24	34.32	35.25	2	17,494	0.01%
2019/05/13	19	34.19	24	34.43	33.80	-5	17,719	-0.03%
2019/05/10	24	37.40	34	37.32	36.60	-10	17,580	-0.06%
2019/05/09	20	38.43	20	38.11	37.25	0	17,423	0.00%
2019/05/08	14	38.85	11	38.74	38.90	3	17,313	0.02%
2019/05/07	4	38.45	3	38.58	38.40	1	17,407	0.01%
2019/05/06	13	38.34	18	38.22	38.15	-5	17,976	-0.03%
2019/05/03	19	39.32	16	39.42	39.35	3	17,943	0.02%
2019/05/02	15	39.00	13	38.91	38.90	2	17,968	0.01%
2019/04/30	30	38.56	30	38.70	39.05	0	18,100	0.00%
2019/04/29	30	39.31	32	39.33	38.55	-2	17,988	-0.01%
2019/04/26	27	40.82	18	40.62	41.15	9	17,730	0.05%
2019/04/25	17	40.56	7	40.45	40.55	10	17,250	0.06%
2019/04/24	11	39.64	11	39.40	39.40	0	16,889	0.00%
2019/04/23	11	39.21	11	39.00	39.00	0	16,911	0.00%
2019/04/22	4	40.38	4	41.00	39.25	0	17,008	0.00%
2019/04/19	2	38.55	2	38.90	39.00	0	16,563	0.00%
2019/04/18	2	38.08	1	38.30	37.85	1	16,598	0.01%
2019/04/12	7	37.64	4	37.65	37.25	3	17,317	0.02%
2019/04/11	17	38.84	17	38.16	38.10	0	17,415	0.00%
2019/04/10	8	39.13	8	39.19	39.35	0	17,356	0.00%
2019/04/09	31	40.20	46	40.23	39.60	-15	17,404	-0.09%
2019/04/08	11	39.70	10	39.30	39.30	1	17,317	0.01%
2019/04/03	22	39.52	24	39.25	39.20	-2	17,378	-0.01%
2019/04/02	13	38.58	12	38.66	39.45	1	17,400	0.01%
2019/04/01	34	37.81	48	37.97	37.90	-14	17,263	-0.08%
2019/03/29	11	36.69	11	36.88	36.90	0	17,149	0.00%
2019/03/28	21	37.27	19	37.15	36.55	2	17,823	0.01%
2019/03/26	3	36.95	3	37.10	36.90	0	19,704	0.00%
2019/03/25	13	36.55	13	36.64	36.70	0	20,382	0.00%
2019/03/22	6	37.06	7	37.14	37.10	-1	20,597	0.00%
2019/03/21	20	37.15	8	37.07	36.75	12	20,876	0.06%
2019/03/20	5	37.06	6	36.93	37.10	-1	21,208	0.00%
2019/03/19	8	36.48	6	36.58	36.45	2	21,697	0.01%
2019/03/18	1	36.20	0	0.00	36.25	1	22,043	0.00%
2019/03/15	10	36.95	0	0.00	36.70	10	22,301	0.04%
2019/03/14	6	36.80	6	36.93	36.45	0	22,583	0.00%
2019/03/13	2	37.15	0	0.00	37.10	2	23,091	0.01%
2019/03/12	6	37.62	7	37.79	37.35	-1	23,411	0.00%
2019/03/11	8	37.38	5	37.40	37.30	3	23,766	0.01%
2019/03/08	16	36.77	16	36.73	37.25	0	24,548	0.00%
2019/03/07	11	37.89	55	37.53	37.05	-44	25,184	-0.17%
2019/03/06	5	39.16	3	39.10	38.65	2	26,262	0.01%
2019/03/05	9	38.62	9	38.68	38.60	0	27,112	0.00%
2019/03/04	19	39.49	10	39.15	38.95	9	28,054	0.03%
2019/02/27	26	39.16	20	39.29	39.50	6	28,110	0.02%
2019/02/26	28	39.04	44	39.21	38.60	-16	28,202	-0.06%
2019/02/25	36	37.83	5	37.78	37.80	31	28,383	0.11%
2019/02/22	10	39.15	39	39.54	38.75	-29	29,437	-0.10%
2019/02/21	7	39.25	7	38.92	39.40	0	29,463	0.00%
2019/02/20	29	40.54	30	40.57	39.50	-1	29,489	0.00%
2019/02/19	8	39.21	8	39.29	39.50	0	29,660	0.00%
2019/02/18	38	39.53	37	39.66	39.20	1	30,192	0.00%
2019/02/15	12	38.95	12	39.16	38.80	0	30,612	0.00%
2019/02/14	16	39.86	49	40.07	39.80	-33	30,775	-0.11%
2019/02/13	37	36.92	29	37.38	38.75	8	30,306	0.03%
2019/02/12	27	35.11	14	35.18	35.25	13	30,182	0.04%
2019/02/11	13	34.40	9	34.51	34.35	4	31,029	0.01%
2019/01/30	7	33.75	7	33.82	33.40	0	31,892	0.00%
2019/01/29	2	33.38	2	33.53	33.40	0	32,202	0.00%
2019/01/28	5	34.49	4	34.60	34.25	1	32,566	0.00%
2019/01/25	29	34.37	33	34.35	34.30	-4	33,389	-0.01%
2019/01/24	3	32.48	9	32.73	32.65	-6	34,287	-0.02%
2019/01/23	6	32.19	4	32.18	32.25	2	34,578	0.01%
2019/01/22	4	32.25	8	32.49	32.60	-4	34,995	-0.01%
2019/01/21	2	32.20	27	32.15	32.20	-25	35,430	-0.07%
2019/01/18	9	31.96	8	31.53	32.20	1	35,828	0.00%
2019/01/17	15	32.12	5	32.21	32.00	10	36,054	0.03%
2019/01/16	20	32.35	1	32.50	32.60	19	36,365	0.05%
2019/01/15	2	32.05	4	32.04	32.05	-2	36,476	-0.01%
2019/01/14	3	31.52	2	31.53	31.85	1	36,612	0.00%
2019/01/11	8	33.48	2	33.05	32.95	6	36,713	0.02%
2019/01/10	13	33.81	13	33.73	33.40	0	36,865	0.00%
2019/01/09	9	33.53	9	33.69	33.40	0	37,074	0.00%
2019/01/08	8	33.28	7	33.31	33.35	1	37,626	0.00%
2019/01/07	4	33.15	5	33.14	33.55	-1	37,762	0.00%
2019/01/04	5	30.65	4	30.55	31.50	1	38,001	0.00%
2019/01/03	6	32.68	4	32.71	32.00	2	37,814	0.01%
2019/01/02	1	33.90	1	34.00	33.50	0	38,184	0.00%
2018/12/27	7	33.99	5	33.76	33.50	2	39,107	0.01%
2018/12/26	2	34.10	0	0.00	32.50	2	39,032	0.01%
2018/12/25	5	33.47	5	33.50	33.40	0	39,341	0.00%
2018/12/24	8	33.97	8	33.84	34.40	0	39,312	0.00%
2018/12/22	3	34.65	3	34.20	34.65	0	39,298	0.00%
2018/12/21	2	34.68	1	35.45	35.45	1	39,507	0.00%
2018/12/20	22	33.50	13	33.72	33.60	9	39,119	0.02%
2018/12/19	11	35.53	9	35.82	35.20	2	38,481	0.01%
2018/12/18	9	39.01	4	39.43	37.60	5	38,498	0.01%
2018/12/17	10	40.55	11	40.62	40.50	-1	38,648	0.00%
2018/12/14	8	41.24	10	41.11	40.70	-2	38,836	-0.01%
2018/12/13	8	42.02	17	42.02	42.30	-9	38,818	-0.02%
2018/12/12	18	42.03	17	42.06	41.85	1	38,745	0.00%
2018/12/11	32	41.74	32	41.47	40.55	0	38,901	0.00%
2018/12/10	31	40.08	37	40.11	41.45	-6	39,090	-0.02%
2018/12/07	12	41.25	11	40.92	40.90	1	39,058	0.00%
2018/12/06	0	0.00	22	39.38	40.15	-22	39,164	-0.06%
2018/12/05	32	41.91	21	41.88	41.90	11	39,076	0.03%
2018/12/04	21	43.70	16	43.40	43.20	5	39,419	0.01%
2018/12/03	26	44.52	29	44.49	44.20	-3	39,430	-0.01%
2018/11/30	12	42.86	13	42.31	43.20	-1	38,819	0.00%
2018/11/29	15	41.23	23	41.98	42.50	-8	38,225	-0.02%
2018/11/28	32	39.90	11	40.00	39.85	21	37,146	0.06%
2018/11/27	25	39.55	21	39.58	39.40	4	36,504	0.01%
2018/11/26	11	37.98	11	38.05	38.20	0	35,653	0.00%
2018/11/23	43	38.24	48	38.05	37.35	-5	35,760	-0.01%
2018/11/22	34	38.85	33	38.60	38.15	1	35,578	0.00%
2018/11/21	42	39.44	37	39.51	39.50	5	35,256	0.01%
2018/11/20	24	37.73	27	37.55	37.45	-3	34,251	-0.01%
2018/11/19	21	37.13	11	37.23	37.70	10	34,401	0.03%
2018/11/16	21	37.82	25	37.34	36.75	-4	34,265	-0.01%
2018/11/15	11	37.06	38	37.37	37.70	-27	33,749	-0.08%
2018/11/14	35	37.55	41.1	37.67	37.00	-6.1	33,259	-0.02%
2018/11/13	32	37.43	21	37.62	38.35	11	32,871	0.03%
2018/11/12	17	37.16	33	37.21	37.80	-16	32,467	-0.05%
2018/11/09	55	36.85	42	36.27	37.00	13	32,209	0.04%
2018/11/08	63	36.92	56	36.91	36.25	7	31,899	0.02%
2018/11/07	64	34.70	50	35.47	35.80	14	31,002	0.05%
2018/11/06	50	32.77	30	33.02	32.55	20	30,328	0.07%
2018/11/05	1	33.30	5	33.91	34.05	-4	30,079	-0.01%
2018/11/02	12	33.38	18	33.33	33.30	-6	29,779	-0.02%
2018/11/01	27	33.56	14	32.65	32.75	13	29,018	0.04%
2018/10/31	0	0.00	1	31.35	31.40	-1	27,766	0.00%
2018/10/30	26	28.09	14	28.11	28.55	12	27,535	0.04%
2018/10/29	101	27.50	104	27.13	28.65	-3	27,409	-0.01%	大買/大賣/
2018/10/26	38	27.07	41	26.62	26.05	-3	27,322	-0.01%
2018/10/25	60	27.10	66	26.88	26.55	-6	27,120	-0.02%
2018/10/24	26	30.53	27	30.33	29.50	-1	26,849	0.00%
2018/10/23	9	31.81	5	31.55	31.35	4	26,639	0.02%
2018/10/22	5	32.82	8	33.05	33.10	-3	26,588	-0.01%
2018/10/19	17	32.13	27	31.92	32.35	-10	26,568	-0.04%
2018/10/18	26	33.40	14	33.40	33.25	12	26,457	0.05%
2018/10/17	18	33.38	18	33.59	33.10	0	26,349	0.00%
2018/10/16	40	33.68	38	33.80	33.25	2	26,327	0.01%
2018/10/15	31	32.00	36	31.96	32.00	-5	26,269	-0.02%
2018/10/12	51	32.05	46	32.31	31.85	5	26,475	0.02%
2018/10/11	8	31.89	5	32.04	31.80	3	26,210	0.01%
2018/10/09	41	35.36	40	35.59	35.30	1	26,240	0.00%
2018/10/08	35	35.70	34	35.78	35.15	1	26,051	0.00%
2018/10/05	23	37.49	32	37.49	36.80	-9	25,907	-0.03%
2018/10/04	18	40.32	13	40.25	40.00	5	25,635	0.02%
2018/10/03	38	41.68	36	41.54	40.40	2	25,839	0.01%
2018/10/02	12	42.91	14	42.91	42.60	-2	26,084	-0.01%
2018/10/01	10	43.02	5	43.20	43.20	5	26,286	0.02%
2018/09/28	20	42.87	19	43.01	43.50	1	26,732	0.00%
2018/09/27	18	43.19	20	43.36	42.20	-2	26,709	-0.01%
2018/09/26	8	44.04	6	43.90	43.80	2	27,040	0.01%
2018/09/25	38	45.22	37	45.38	44.15	1	26,956	0.00%
2018/09/21	29	43.13	33	43.44	43.85	-4	26,206	-0.02%
2018/09/20	14	41.20	15	41.22	40.75	-1	25,600	0.00%
2018/09/19	25	41.17	20	41.43	40.20	5	25,686	0.02%
2018/09/18	10	41.59	13	41.68	40.95	-3	25,896	-0.01%
2018/09/17	20	42.34	16	42.08	42.40	4	26,186	0.02%
2018/09/14	11	39.03	19	39.94	41.45	-8	25,773	-0.03%
2018/09/13	5	39.06	2	38.38	37.70	3	25,506	0.01%
2018/09/12	11	38.63	11	38.69	38.65	0	25,568	0.00%
2018/09/11	17	38.97	13	39.34	39.60	4	25,723	0.02%
2018/09/10	15	38.90	12	39.03	37.45	3	25,491	0.01%
2018/09/07	7	40.79	10	42.19	41.50	-3	25,119	-0.01%
2018/09/06	3	44.32	3	44.30	44.00	0	25,060	0.00%
2018/09/05	7	44.51	9	44.48	44.55	-2	25,627	-0.01%
2018/09/04	10	43.86	9	43.87	43.85	1	27,102	0.00%
2018/09/03	11	44.26	10	44.57	43.55	1	27,874	0.00%
2018/08/31	8	46.21	2	46.60	47.25	6	28,015	0.02%
2018/08/30	15	48.48	8	48.19	47.50	7	28,162	0.02%
2018/08/29	27	47.24	2	47.40	47.60	25	28,205	0.09%
2018/08/28	2	47.00	0	0.00	47.10	2	28,746	0.01%
2018/08/27	9	45.46	9	45.73	47.20	0	28,901	0.00%
2018/08/24	4	43.93	4	43.48	42.95	0	29,383	0.00%
2018/08/23	2	46.95	2	46.73	46.40	0	30,829	0.00%
2018/08/21	2	47.45	1	47.75	47.00	1	33,184	0.00%
2018/08/20	2	48.20	2	46.83	47.00	0	34,269	0.00%
2018/08/17	3	51.27	3	51.20	51.80	0	34,573	0.00%
2018/08/16	14	50.11	15	49.86	51.20	-1	34,777	0.00%
2018/08/15	22	51.79	15	51.91	50.20	7	35,119	0.02%
2018/08/14	10	53.45	9	52.94	53.50	1	35,718	0.00%
2018/08/13	14	55.62	10	56.13	53.60	4	35,970	0.01%
2018/08/10	14	59.71	12	59.23	58.80	2	36,641	0.01%
2018/08/09	11	58.89	24	59.04	59.60	-13	38,103	-0.03%
2018/08/08	9	58.68	8	58.84	58.60	1	39,838	0.00%
2018/08/07	12	59.26	13	59.32	59.50	-1	40,602	0.00%
2018/08/06	31	57.58	23	57.77	58.30	8	41,808	0.02%
2018/08/03	10	56.58	9	56.82	57.80	1	42,958	0.00%
2018/08/02	18	58.23	29	58.59	56.50	-11	43,259	-0.03%
2018/08/01	19	62.35	18	62.07	61.80	1	43,841	0.00%
2018/07/31	28	62.24	28	61.95	63.00	0	45,167	0.00%
2018/07/30	3	62.77	3.4	62.64	61.80	-0.4	45,338	0.00%
2018/07/27	10	63.20	1.4	64.57	64.60	8.6	45,469	0.02%
2018/07/26	5	64.54	6	63.72	63.30	-1	45,878	0.00%
2018/07/25	5	63.50	4	63.75	63.00	1	46,171	0.00%
2018/07/24	19	62.66	21	62.70	62.90	-2	46,194	0.00%
2018/07/23	32	60.41	29	60.69	62.80	3	46,073	0.01%
2018/07/20	34	64.10	54	64.84	62.40	-20	46,066	-0.04%
2018/07/19	14	63.86	15	63.77	64.00	-1	45,727	0.00%
2018/07/18	10	61.40	14	62.14	61.50	-4	46,120	-0.01%
2018/07/17	1	63.70	1	62.60	62.60	0	46,538	0.00%
2018/07/16	9	63.72	10	63.64	64.30	-1	47,402	0.00%
2018/07/13	17	63.47	16	63.44	62.30	1	48,285	0.00%
2018/07/12	26	62.34	25	62.24	62.10	1	47,998	0.00%
2018/07/11	12	61.92	16	61.53	62.00	-4	47,915	-0.01%
2018/07/10	23	61.42	21	61.20	62.40	2	47,730	0.00%
2018/07/09	18	58.42	20	58.51	57.80	-2	47,682	0.00%
2018/07/06	7	54.90	9.2	56.41	58.70	-2.2	47,345	0.00%
2018/07/05	55	53.93	60	53.75	53.90	-5	46,923	-0.01%
2018/07/04	26	55.41	42	55.04	53.00	-16	46,768	-0.03%
2018/07/03	5	59.34	52	59.07	58.10	-47	46,387	-0.10%
2018/07/02	47	60.79	12	60.43	59.10	35	46,387	0.08%
2018/06/29	10	60.98	10	61.14	62.30	0	46,271	0.00%
2018/06/28	23	61.90	4.2	61.11	60.80	18.8	46,268	0.04%
2018/06/27	34	60.83	32	61.00	61.60	2	45,965	0.00%
2018/06/26	21	60.05	15	60.21	60.70	6	45,735	0.01%
2018/06/25	12	58.75	11	58.60	57.60	1	45,247	0.00%
2018/06/22	3.5	60.33	2	60.95	59.70	1.5	45,234	0.00%
2018/06/21	22	61.95	16	62.38	62.50	6	45,060	0.01%
2018/06/20	11	61.48	13	61.43	60.60	-2	44,997	0.00%
2018/06/19	33	65.08	28	65.13	64.50	5	44,847	0.01%
2018/06/15	29	67.79	31	68.12	66.60	-2	44,751	0.00%
2018/06/14	29	67.19	31	67.09	68.10	-2	44,648	0.00%
2018/06/13	38	68.14	34	67.51	67.00	4	44,859	0.01%
2018/06/12	44	72.17	40	72.16	70.00	4	44,681	0.01%
2018/06/11	21	66.08	25	68.14	69.70	-4	43,257	-0.01%
2018/06/08	45	62.98	47	62.92	63.40	-2	42,538	0.00%
2018/06/07	27	65.81	59	65.61	65.00	-32	42,363	-0.08%
2018/06/06	26	65.59	20	65.65	66.00	6	42,989	0.01%
2018/06/05	27	63.93	24	64.50	63.70	3	43,474	0.01%
2018/06/04	77	66.65	67	66.95	67.30	10	42,688	0.02%
2018/06/01	33	68.09	33	68.70	67.10	0	42,378	0.00%
2018/05/31	91	70.94	65	73.31	69.90	26	41,822	0.06%
2018/05/30	38	66.92	82	66.44	67.80	-44	40,393	-0.11%
2018/05/29	66	67.56	78.8	67.60	66.40	-12.8	39,562	-0.03%
2018/05/28	23	63.77	27	64.14	64.80	-4	37,968	-0.01%
2018/05/25	42	60.23	49	60.40	60.50	-7	36,847	-0.02%
2018/05/24	25	59.18	20	59.46	59.30	5	36,381	0.01%
2018/05/23	22.8	58.99	17	59.24	58.90	5.8	36,141	0.02%
2018/05/22	57	60.51	42	61.20	58.50	15	35,613	0.04%
2018/05/21	41	62.84	37	63.01	62.60	4	34,997	0.01%
2018/05/18	21	61.75	29	61.97	63.20	-8	34,507	-0.02%
2018/05/17	106	61.91	91	61.86	61.20	15	33,760	0.04%	大買/
2018/05/16	130	60.78	177	61.46	62.00	-47	32,460	-0.14%	大買/大賣/
2018/05/15	71	57.44	66	57.59	57.30	5	31,009	0.02%
2018/05/14	120	56.41	96	56.32	58.10	24	30,392	0.08%	大買/
2018/05/11	109	54.80	134	55.09	52.90	-25	29,133	-0.09%	大買/大賣/
2018/05/10	50	52.30	34	51.87	53.50	16	27,993	0.06%
2018/05/09	58	52.78	37	52.99	52.50	21	27,547	0.08%
2018/05/08	17	53.43	52	53.26	53.80	-35	26,881	-0.13%
2018/05/07	30	48.39	16	49.12	50.00	14	25,652	0.05%
2018/05/04	7	47.61	6	47.58	47.25	1	25,600	0.00%
2018/05/03	23	48.95	38	49.04	48.75	-15	25,913	-0.06%
2018/05/02	14	48.64	8	48.42	48.90	6	25,992	0.02%
2018/04/30	11	46.78	11	46.80	46.80	0	26,032	0.00%
2018/04/27	3	46.45	3	46.70	46.50	0	27,327	0.00%
2018/04/26	5	47.58	4	47.30	45.90	1	28,276	0.00%
2018/04/25	3	47.20	1	45.50	47.60	2	28,445	0.01%
2018/04/24	9	49.17	6	49.06	46.25	3	29,126	0.01%
2018/04/23	14	49.96	14	50.39	48.80	0	28,557	0.00%
2018/04/20	25	49.06	15	48.74	48.70	10	28,578	0.03%
2018/04/19	14	47.43	17	47.83	49.10	-3	27,712	-0.01%
2018/04/18	2	44.65	2	44.10	44.65	0	26,756	0.00%
2018/04/17	0	0.00	1	45.60	44.05	-1	26,930	0.00%
2018/04/13	1	47.40	0	0.00	45.65	1	27,575	0.00%
2018/04/12	12	44.50	22	44.59	44.90	-10	27,359	-0.04%
2018/04/11	35	45.72	26	45.69	45.05	9	28,225	0.03%
2018/04/10	5	44.58	7	44.79	44.60	-2	28,851	-0.01%
2018/04/09	8	43.92	10	44.09	43.80	-2	29,531	-0.01%
2018/04/03	5	43.71	10	43.85	44.25	-5	29,498	-0.02%
2018/04/02	25	43.21	22	43.25	43.05	3	29,804	0.01%
2018/03/31	24	43.56	23	43.71	44.00	1	29,953	0.00%
2018/03/30	8	44.96	5	45.35	44.70	3	30,304	0.01%
2018/03/29	7	47.11	6	46.36	45.50	1	30,876	0.00%
2018/03/28	11	46.00	11	46.16	45.80	0	30,715	0.00%
2018/03/27	4	47.04	54	47.00	47.15	-50	30,879	-0.16%
2018/03/23	18	45.06	28	45.08	45.00	-10	31,596	-0.03%
2018/03/22	7	47.31	7	47.34	47.05	0	31,550	0.00%
2018/03/21	10	47.90	0	0.00	47.00	10	31,458	0.03%
2018/03/20	16	47.06	20	47.09	47.25	-4	31,677	-0.01%
2018/03/19	9	48.65	9	48.14	47.65	0	31,851	0.00%
2018/03/16	6	48.51	2	47.73	47.20	4	31,592	0.01%
2018/03/14	8	47.41	6	47.52	46.90	2	31,960	0.01%
2018/03/13	16	48.20	18	48.07	48.55	-2	32,804	-0.01%
2018/03/12	61	47.84	58	47.92	47.75	3	33,151	0.01%
2018/03/09	47	46.29	58	46.04	47.50	-11	33,111	-0.03%
2018/03/08	3	43.20	3	43.05	43.20	0	33,139	0.00%
2018/03/07	10	42.50	10	42.72	42.70	0	33,542	0.00%
2018/03/06	3	42.30	6	42.28	42.40	-3	33,993	-0.01%
2018/03/05	25	42.35	28	42.56	41.40	-3	34,392	-0.01%
2018/03/01	9	44.85	6.1	45.00	45.00	2.9	35,135	0.01%
2018/02/27	16	45.63	18	45.78	45.30	-2	35,753	-0.01%
2018/02/26	11	45.75	5	45.38	45.50	6	36,140	0.02%
2018/02/23	13	44.66	12	44.66	44.50	1	36,662	0.00%
2018/02/22	5	44.60	1	44.15	44.15	4	38,036	0.01%
2018/02/21	9	45.04	6	44.66	45.00	3	39,623	0.01%
2018/02/12	9	43.13	20	43.29	43.00	-11	39,949	-0.03%
2018/02/09	18	41.40	14	41.75	42.90	4	40,294	0.01%
2018/02/08	20	44.17	17	44.74	43.50	3	40,591	0.01%
2018/02/07	8	45.19	13	45.67	45.10	-5	40,855	-0.01%
2018/02/06	21	44.07	19	44.96	42.50	2	41,706	0.00%
2018/02/05	10	45.67	30	45.44	47.20	-20	43,336	-0.05%
2018/02/02	5	47.07	4	47.34	47.20	1	44,680	0.00%
2018/02/01	4	48.48	5	48.54	48.00	-1	46,364	0.00%
2018/01/31	23	47.31	17	47.19	48.00	6	47,867	0.01%
2018/01/30	9	50.09	7	49.98	48.60	2	48,603	0.00%
2018/01/29	19	49.58	29	49.69	49.85	-10	48,644	-0.02%
2018/01/26	14	49.52	14	49.46	49.00	0	48,988	0.00%
2018/01/25	38	51.18	37	50.73	49.50	1	48,892	0.00%
2018/01/24	31	52.57	29	52.60	52.30	2	48,813	0.00%
2018/01/23	34	54.13	17	53.89	52.40	17	49,067	0.03%
2018/01/22	9	52.32	14	51.99	53.60	-5	48,434	-0.01%
2018/01/19	12	48.55	14	48.30	48.75	-2	49,111	0.00%
2018/01/18	23	48.39	16	48.61	47.90	7	49,222	0.01%
2018/01/17	2	46.70	5	47.01	46.90	-3	49,485	-0.01%
2018/01/16	21	47.62	32	47.76	47.05	-11	50,360	-0.02%
2018/01/15	10	46.87	1	47.00	47.00	9	51,050	0.02%
2018/01/12	9	46.85	7	46.29	45.90	2	51,888	0.00%
2018/01/11	3	45.60	4	45.88	46.20	-1	52,157	0.00%
2018/01/10	15	46.05	14	46.29	45.85	1	52,303	0.00%
2018/01/09	18	46.81	19	46.95	47.25	-1	52,530	0.00%
2018/01/08	44	46.24	10	45.55	45.05	34	52,941	0.06%
2018/01/05	13	47.87	10	47.87	47.15	3	53,817	0.01%
2018/01/04	22	45.27	15	45.29	46.50	7	54,411	0.01%
2018/01/03	24	44.04	32	44.13	43.95	-8	53,809	-0.01%
2018/01/02	5	42.29	6	42.38	42.35	-1	53,322	0.00%