合晶 (6182)-統一-台南券商分點個股進出

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
39.55
漲跌
--
漲幅
0.00%
成交量
1,198張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合晶 (6182)籌碼相關－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/05/14	0.1	39.75	1	39.65	39.65	-0.9	2,977	-0.03%
2024/05/13	2	39.90	2	39.80	40.05	0	2,976	0.00%
2024/05/10	0	0.00	4	39.63	39.95	-4	2,954	-0.14%
2024/05/09	0	0.00	5	39.30	39.30	-5	2,923	-0.17%
2024/05/08	1	38.55	0	0.00	38.80	1	2,934	0.03%
2024/05/07	5	38.80	0	0.00	39.20	5	2,925	0.17%
2024/05/06	2	38.78	0	0.00	39.00	2	2,927	0.07%
2024/04/29	0	0.00	2	39.35	39.50	-2	2,941	-0.07%
2024/04/26	1	39.15	3	39.05	39.20	-2	2,937	-0.07%
2024/04/24	1	38.90	5.2	38.85	39.00	-4.2	2,969	-0.14%
2024/04/23	1	38.60	5	38.60	38.55	-4	3,016	-0.13%
2024/04/22	0	0.00	1	39.30	38.95	-1	3,017	-0.03%
2024/04/19	1	38.80	0	0.00	38.85	1	3,009	0.03%
2024/04/17	1	39.60	2	40.20	39.75	-1	2,966	-0.03%
2024/04/15	0	0.00	11	39.36	40.10	-11	2,945	-0.37%
2024/04/12	0	0.00	20	39.40	39.45	-20	2,947	-0.68%
2024/04/11	4	39.75	0	0.00	39.55	4	2,967	0.13%
2024/04/10	1	40.40	1	40.35	39.95	0	3,008	0.00%
2024/04/09	0	0.00	1	40.20	39.90	-1	3,025	-0.03%
2024/04/01	0	0.00	1	40.00	39.90	-1	3,203	-0.03%
2024/03/29	1	38.90	0	0.00	39.00	1	3,209	0.03%
2024/03/27	0	0.00	1	39.10	39.00	-1	3,324	-0.03%
2024/03/26	1	38.85	0	0.00	38.75	1	3,388	0.03%
2024/03/25	1	39.30	3	39.70	39.10	-2	3,432	-0.06%
2024/03/22	5	39.80	0	0.00	39.70	5	3,537	0.14%
2024/03/20	0	0.00	1	40.40	40.15	-1	3,999	-0.03%
2024/03/19	1	39.75	3	39.72	39.60	-2	4,036	-0.05%
2024/03/18	3	38.98	3	38.90	38.80	0	4,353	0.00%
2024/03/15	10	40.00	0	0.00	39.70	10	4,579	0.22%
2024/03/14	1	40.25	0	0.00	40.20	1	4,547	0.02%
2024/03/13	3	41.35	2	41.83	40.70	1	4,537	0.02%
2024/03/12	11	41.25	1	41.30	41.20	10	4,493	0.22%
2024/03/11	13	41.77	3	42.58	41.60	10	4,453	0.22%
2024/03/08	11	42.42	63	42.50	42.35	-52	4,322	-1.20%
2024/03/07	2	40.00	0	0.00	39.95	2	3,985	0.05%
2024/03/05	58	40.21	1	40.15	40.10	57	3,980	1.43%
2024/03/04	2	40.05	0	0.00	40.10	2	3,992	0.05%
2024/02/29	11	40.06	0	0.00	39.80	11	4,017	0.27%
2024/02/27	0	0.00	1	40.65	39.90	-1	4,006	-0.02%
2024/02/26	1	40.40	0	0.00	40.40	1	3,992	0.03%
2024/02/23	1	41.25	0	0.00	41.00	1	3,963	0.03%
2024/02/22	10	41.40	0	0.00	41.20	10	3,963	0.25%
2024/02/20	0	0.00	8	41.65	41.30	-8	3,960	-0.20%
2024/02/19	0	0.00	2.2	41.76	41.70	-2.2	3,969	-0.06%
2024/02/16	0	0.00	2	41.15	41.40	-2	3,966	-0.05%
2024/02/15	10	40.83	6	41.00	41.20	4	3,965	0.10%
2024/02/05	1	40.60	0	0.00	40.70	1	3,961	0.03%
2024/02/02	1	40.85	1	41.00	41.00	0	3,969	0.00%
2024/01/31	0	0.00	1	41.05	41.25	-1	4,029	-0.02%
2024/01/30	1	40.90	0	0.00	40.55	1	4,055	0.02%
2024/01/25	2	41.80	0	0.00	41.50	2	4,137	0.05%
2024/01/23	1	42.20	0	0.00	42.30	1	4,234	0.02%
2024/01/18	3	41.93	0	0.00	41.60	3	4,334	0.07%
2024/01/17	3	42.53	0	0.00	42.20	3	4,333	0.07%
2024/01/16	1	43.00	0	0.00	43.35	1	4,309	0.02%
2024/01/12	1	42.55	0	0.00	42.75	1	4,315	0.02%
2024/01/11	0	0.00	2	42.83	42.80	-2	4,325	-0.05%
2024/01/10	1	42.35	0	0.00	42.35	1	4,351	0.02%
2024/01/08	1	43.35	0	0.00	43.55	1	4,326	0.02%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2024/01/02	2.2	43.12	0	0.00	43.05	2.2	4,297	0.05%
2023/12/28	4	43.70	0	0.00	43.55	4	4,277	0.09%
2023/12/27	6	43.99	0	0.00	43.95	6	4,250	0.14%
2023/12/22	3	44.33	1	44.45	44.10	2	4,096	0.05%
2023/12/21	3	44.12	0	0.00	44.05	3	4,051	0.07%
2023/12/20	2	44.68	0	0.00	44.65	2	3,989	0.05%
2023/12/18	0	0.00	1	47.60	46.05	-1	3,839	-0.03%
2023/12/15	7	48.24	6	48.70	48.05	1	3,768	0.03%
2023/12/14	0	0.00	1	47.10	47.40	-1	3,495	-0.03%
2023/12/13	2	47.15	2	47.70	46.45	0	3,474	0.00%
2023/12/12	0	0.00	9	46.72	47.60	-9	3,179	-0.28%
2023/12/11	1	44.45	0	0.00	44.20	1	2,933	0.03%
2023/12/08	0	0.00	10	44.65	44.50	-10	2,993	-0.33%
2023/11/30	0	0.00	20	45.33	45.00	-20	3,365	-0.59%
2023/11/29	1	44.85	0	0.00	45.20	1	3,346	0.03%
2023/11/24	10.5	43.95	0	0.00	43.85	10.5	3,305	0.32%
2023/11/16	0	0.00	2	43.45	43.80	-2	3,373	-0.06%
2023/11/15	0	0.00	1	43.20	43.00	-1	3,371	-0.03%
2023/11/14	1	42.85	0	0.00	42.65	1	3,404	0.03%
2023/11/10	0	0.00	1	42.75	42.90	-1	3,449	-0.03%
2023/11/09	3	42.68	0	0.00	42.40	3	3,456	0.09%
2023/11/08	0	0.00	9	43.55	43.15	-9	3,457	-0.26%
2023/11/06	11	43.72	2	43.43	43.50	9	3,448	0.26%
2023/11/02	8	45.05	0	0.00	45.15	8	3,480	0.23%
2023/10/30	0	0.00	6	45.15	45.10	-6	3,470	-0.17%
2023/10/26	0	0.00	3	45.20	45.45	-3	3,495	-0.09%
2023/10/25	12	46.58	1	46.35	46.15	11	3,467	0.32%
2023/10/24	0	0.00	1	46.70	46.70	-1	3,475	-0.03%
2023/10/17	3	46.55	0	0.00	46.05	3	3,611	0.08%
2023/10/16	0	0.00	1	45.90	46.35	-1	3,738	-0.03%
2023/10/06	0	0.00	11	45.87	45.95	-11	4,134	-0.27%
2023/10/05	1	45.80	1	45.45	46.00	0	4,280	0.00%
2023/10/03	20	45.00	20	44.98	45.00	0	4,457	0.00%
2023/10/02	3	44.88	1	44.85	45.00	2	4,520	0.04%
2023/09/27	11	44.73	1	44.05	44.00	10	4,641	0.22%
2023/09/20	1	45.00	0	0.00	44.90	1	4,817	0.02%
2023/09/19	0.1	46.00	0	0.00	45.70	0.1	4,900	0.00%
2023/09/14	0	0.00	2	46.20	46.00	-2	4,750	-0.04%
2023/09/13	0	0.00	2	45.95	45.90	-2	4,749	-0.04%
2023/09/12	0	0.00	2	45.35	45.65	-2	4,776	-0.04%
2023/09/11	2	44.65	0	0.00	44.40	2	4,792	0.04%
2023/09/07	1	44.65	1	44.80	44.85	0	4,970	0.00%
2023/09/06	0	0.00	1	44.70	44.30	-1	4,892	-0.02%
2023/09/05	1	43.80	0	0.00	43.55	1	4,848	0.02%
2023/08/31	2	42.65	0	0.00	42.60	2	4,871	0.04%
2023/08/23	5	42.09	10	41.90	42.00	-5	4,928	-0.10%
2023/08/22	5	41.76	5	41.59	41.65	0	4,921	0.00%
2023/08/21	1	40.80	1	41.50	41.10	0	4,900	0.00%
2023/08/18	0	0.00	10	41.35	41.25	-10	4,893	-0.20%
2023/08/16	2	39.90	0	0.00	39.90	2	4,857	0.04%
2023/08/15	1	39.00	0	0.00	39.25	1	4,833	0.02%
2023/08/10	2	40.00	1	40.15	40.00	1	4,773	0.02%
2023/08/09	2	40.90	0	0.00	40.45	2	4,724	0.04%
2023/08/08	3	41.72	0	0.00	41.50	3	4,637	0.06%
2023/08/02	4	41.90	0	0.00	42.45	4	4,603	0.09%
2023/07/31	3	42.83	0	0.00	42.50	3	4,534	0.07%
2023/07/24	0	0.00	4	43.18	43.05	-4	4,423	-0.09%
2023/07/21	1	44.35	0	0.00	44.40	1	4,421	0.02%
2023/07/19	10	46.85	0	0.00	45.60	10	4,456	0.22%
2023/07/18	10	48.33	0	0.00	48.60	10	4,399	0.23%
2023/07/17	35	48.78	1	48.85	48.90	34	4,293	0.79%
2023/07/14	10	48.00	0	0.00	48.45	10	4,239	0.24%
2023/07/12	4	47.71	4	48.10	48.10	0	4,123	0.00%
2023/07/11	0	0.00	21	47.64	47.80	-21	4,014	-0.52%
2023/07/10	0	0.00	30	47.20	47.30	-30	3,981	-0.75%
2023/07/07	1	46.50	0	0.00	46.70	1	3,963	0.03%
2023/07/06	11	47.69	5	47.75	47.75	6	3,922	0.15%
2023/07/05	0	0.00	3	47.17	47.35	-3	3,870	-0.08%
2023/07/04	5.1	46.90	0	0.00	46.75	5.1	3,838	0.13%
2023/07/03	0	0.00	16	47.47	47.30	-16	3,841	-0.42%
2023/06/30	10	47.08	8	46.85	47.30	2	3,822	0.05%
2023/06/29	12	46.82	0	0.00	46.95	12	3,842	0.31%
2023/06/28	8	47.28	2	47.15	47.20	6	3,834	0.16%
2023/06/27	0	0.00	31	46.83	46.60	-31	3,836	-0.81%
2023/06/26	2	45.55	15	46.40	46.15	-13	3,751	-0.35%
2023/06/21	2	46.35	0	0.00	46.15	2	3,831	0.05%
2023/06/20	0	0.00	2	45.90	45.95	-2	3,980	-0.05%
2023/06/16	2	46.55	10	46.05	46.65	-8	4,269	-0.19%
2023/06/15	0	0.00	5	46.00	46.40	-5	4,270	-0.12%
2023/06/14	53	46.16	4	46.15	46.30	49	4,244	1.15%
2023/06/13	5	44.25	0	0.00	44.50	5	4,099	0.12%
2023/06/09	0	0.00	1	43.95	43.90	-1	4,224	-0.02%
2023/06/07	1	44.85	0	0.00	45.20	1	4,335	0.02%
2023/06/02	0	0.00	2	45.20	44.75	-2	4,433	-0.05%
2023/06/01	0	0.00	1	44.70	44.65	-1	4,454	-0.02%
2023/05/23	0	0.00	1	44.20	44.10	-1	4,510	-0.02%
2023/05/22	0	0.00	4	43.76	43.70	-4	4,504	-0.09%
2023/05/19	0	0.00	2	43.50	43.20	-2	4,523	-0.04%
2023/05/18	1	43.50	0	0.00	43.50	1	4,597	0.02%
2023/05/17	1	43.10	0	0.00	43.00	1	4,643	0.02%
2023/05/15	1	42.20	0	0.00	42.25	1	4,660	0.02%
2023/05/11	0	0.00	3	42.35	42.05	-3	4,834	-0.06%
2023/05/09	0	0.00	1	42.80	42.60	-1	4,975	-0.02%
2023/05/05	0	0.00	30	44.15	43.95	-30	5,039	-0.60%
2023/05/04	2	43.95	0	0.00	43.95	2	5,109	0.04%
2023/05/02	35	44.00	0	0.00	44.00	35	5,268	0.66%
2023/04/28	4	43.21	0	0.00	43.20	4	5,378	0.07%
2023/04/27	5	42.40	1	43.10	43.20	4	5,360	0.07%
2023/04/26	3	42.28	0	0.00	42.50	3	5,334	0.06%
2023/04/25	0	0.00	2	43.10	42.55	-2	5,320	-0.04%
2023/04/24	2	43.78	0	0.00	43.55	2	5,314	0.04%
2023/04/21	5	44.99	6	44.28	44.10	-1	5,301	-0.02%
2023/04/19	3	45.38	0	0.00	45.25	3	5,337	0.06%
2023/04/18	2	46.30	0	0.00	46.15	2	5,261	0.04%
2023/04/17	2	46.10	0	0.00	46.15	2	5,238	0.04%
2023/04/14	20	46.71	0	0.00	46.70	20	5,182	0.39%
2023/04/13	5.1	47.30	4	46.85	46.85	1.1	5,147	0.02%
2023/04/12	1	47.75	2	48.10	48.35	-1	5,035	-0.02%
2023/04/11	0	0.00	1	48.70	48.30	-1	4,993	-0.02%
2023/04/10	3.3	48.33	0	0.00	48.65	3.3	4,980	0.07%
2023/04/06	2	47.63	0	0.00	47.60	2	4,906	0.04%
2023/03/31	2	48.68	4	48.75	48.50	-2	4,867	-0.04%
2023/03/30	2	48.50	4	48.71	48.65	-2	4,837	-0.04%
2023/03/29	3.1	48.13	0	0.00	48.00	3.1	4,819	0.06%
2023/03/28	3	48.35	2	48.10	48.10	1	4,807	0.02%
2023/03/24	1	49.35	2	49.50	49.35	-1	4,633	-0.02%
2023/03/23	1	49.45	17	48.95	49.55	-16	4,531	-0.35%
2023/03/22	2	48.50	5	48.58	48.90	-3	4,355	-0.07%
2023/03/21	0	0.00	2	48.15	47.70	-2	4,191	-0.05%
2023/03/20	3	47.25	2	46.78	47.20	1	4,007	0.02%
2023/03/17	16	46.73	12	46.85	46.20	4	3,945	0.10%
2023/03/16	1	46.10	12	46.43	46.45	-11	3,860	-0.28%
2023/03/15	0	0.00	31	45.74	45.95	-31	3,782	-0.82%
2023/03/14	1	43.90	1	44.80	44.90	0	3,738	0.00%
2023/03/13	0	0.00	10	44.35	44.75	-10	3,733	-0.27%
2023/03/10	0	0.00	1	46.45	45.40	-1	3,731	-0.03%
2023/03/09	1	46.55	1	46.25	46.20	0	3,782	0.00%
2023/03/07	2	46.23	1	46.40	46.10	1	3,742	0.03%
2023/03/06	0	0.00	2	45.45	46.05	-2	3,738	-0.05%
2023/03/02	1	44.80	0	0.00	44.75	1	3,832	0.03%
2023/02/24	2	44.88	0	0.00	44.90	2	3,889	0.05%
2023/02/23	0	0.00	1	45.35	45.35	-1	3,899	-0.03%
2023/02/22	10	44.95	0	0.00	45.15	10	3,948	0.25%
2023/02/20	0	0.00	1	46.45	46.35	-1	4,028	-0.02%
2023/02/15	4	44.85	0	0.00	45.05	4	4,284	0.09%
2023/02/10	2	45.80	7	45.81	45.70	-5	4,528	-0.11%
2023/02/09	0	0.00	1	46.85	46.65	-1	4,594	-0.02%
2023/02/08	1	46.40	7	46.45	46.15	-6	4,578	-0.13%
2023/02/07	1	45.45	3	45.88	46.20	-2	4,562	-0.04%
2023/02/06	2	44.95	3	44.87	44.70	-1	4,616	-0.02%
2023/02/03	0	0.00	21	45.80	45.55	-21	4,610	-0.46%
2023/02/02	9	46.25	2	46.15	46.10	7	4,610	0.15%
2023/02/01	21	45.39	3	45.17	45.50	18	4,585	0.39%
2023/01/31	0	0.00	1	44.90	44.85	-1	4,618	-0.02%
2023/01/30	24	43.63	2	43.90	44.50	22	4,570	0.48%
2023/01/13	1	41.90	0	0.00	41.80	1	4,593	0.02%
2023/01/12	4	42.65	2	42.65	42.55	2	4,600	0.04%
2023/01/11	1	43.50	0	0.00	43.40	1	4,613	0.02%
2023/01/09	0	0.00	2	43.93	44.25	-2	4,683	-0.04%
2023/01/06	0	0.00	1	42.50	42.50	-1	4,652	-0.02%
2023/01/05	2	42.00	0	0.00	41.65	2	4,758	0.04%
2023/01/03	0	0.00	1	41.30	41.45	-1	4,896	-0.02%
2022/12/30	2	41.00	0	0.00	40.80	2	4,942	0.04%
2022/12/28	1	40.95	0	0.00	40.75	1	5,203	0.02%
2022/12/23	1	41.45	1	41.80	41.80	0	5,471	0.00%
2022/12/21	2	42.30	3	41.90	41.65	-1	5,752	-0.02%
2022/12/20	1	42.60	1	42.85	41.85	0	6,069	0.00%
2022/12/12	1	43.75	0	0.00	43.75	1	6,505	0.02%
2022/12/09	2	44.25	0	0.00	44.25	2	6,550	0.03%
2022/12/07	1.8	44.74	0	0.00	44.75	1.8	6,595	0.03%
2022/12/06	11	46.92	5	46.08	46.00	6	6,609	0.09%
2022/12/05	23	47.61	6	47.63	47.70	17	6,613	0.26%
2022/12/02	1	47.60	2	47.83	47.60	-1	6,622	-0.02%
2022/12/01	11	47.71	2	47.38	47.70	9	6,644	0.14%
2022/11/30	0	0.00	3	45.68	45.95	-3	6,594	-0.05%
2022/11/29	2	44.85	5	45.10	45.20	-3	6,728	-0.04%
2022/11/28	1	45.55	0	0.00	45.55	1	6,740	0.01%
2022/11/25	1	46.00	1	46.60	45.90	0	6,802	0.00%
2022/11/24	0	0.00	2	45.93	46.50	-2	6,820	-0.03%
2022/11/23	2	45.40	1	46.00	45.20	1	6,795	0.01%
2022/11/22	4	45.70	0	0.00	45.65	4	6,842	0.06%
2022/11/21	2	45.85	2	45.88	45.85	0	7,128	0.00%
2022/11/18	2	45.58	1	46.20	45.65	1	7,432	0.01%
2022/11/17	2	46.18	4	46.10	46.20	-2	7,423	-0.03%
2022/11/16	1	46.10	9	45.44	46.10	-8	7,464	-0.11%
2022/11/15	1	45.90	1	45.50	46.00	0	7,430	0.00%
2022/11/14	3	44.83	1	45.50	45.00	2	7,468	0.03%
2022/11/11	7	45.47	1	45.55	44.75	6	7,530	0.08%
2022/11/10	6	43.53	2	43.03	43.80	4	7,430	0.05%
2022/11/09	1	43.00	7	42.89	43.00	-6	7,527	-0.08%
2022/11/08	1	42.30	2	42.80	42.25	-1	7,570	-0.01%
2022/11/07	1	42.00	33	41.95	42.35	-32	7,805	-0.41%
2022/11/04	2	41.90	0	0.00	42.20	2	8,032	0.02%
2022/11/03	0	0.00	4	41.31	41.40	-4	8,027	-0.05%
2022/11/02	1	40.75	1	41.10	41.00	0	8,098	0.00%
2022/11/01	0	0.00	2	40.28	40.20	-2	8,034	-0.02%
2022/10/31	0	0.00	1	39.85	39.90	-1	8,129	-0.01%
2022/10/28	2	39.13	0	0.00	39.05	2	8,131	0.02%
2022/10/27	0	0.00	21.1	39.38	39.95	-21.1	8,121	-0.26%
2022/10/26	13	37.63	11	38.62	37.60	2	8,063	0.02%
2022/10/25	1	38.35	0	0.00	38.30	1	8,072	0.01%
2022/10/24	3	39.33	3.1	40.17	38.95	-0.1	8,111	0.00%
2022/10/21	1	38.70	0	0.00	39.05	1	8,078	0.01%
2022/10/20	2.1	38.68	1	39.50	38.70	1.1	8,089	0.01%
2022/10/19	3	39.32	41	39.22	39.00	-38	8,105	-0.47%
2022/10/18	5	39.17	6.1	39.65	39.55	-1.1	8,090	-0.01%
2022/10/17	6	38.11	5	38.36	39.80	1	8,162	0.01%
2022/10/14	47	38.61	4	38.33	38.95	43	8,231	0.52%
2022/10/13	1	36.50	2	37.80	36.40	-1	8,282	-0.01%
2022/10/12	1	38.60	0	0.00	38.70	1	8,242	0.01%
2022/10/11	3.1	38.89	1	38.55	38.40	2.1	8,291	0.03%
2022/10/07	1	40.60	5	40.50	40.60	-4	8,336	-0.05%
2022/10/06	4	40.88	2	41.20	41.10	2	8,352	0.02%
2022/10/05	4	41.20	5	41.43	40.80	-1	8,345	-0.01%
2022/10/04	0	0.00	3.1	39.88	39.90	-3.1	8,311	-0.04%
2022/10/03	4	38.39	4	38.99	38.60	0	8,391	0.00%
2022/09/30	2	37.43	5.1	38.56	39.45	-3.1	8,407	-0.04%
2022/09/29	3	38.65	3	38.90	38.30	0	8,428	0.00%
2022/09/28	5.2	38.47	3	38.47	37.90	2.2	8,439	0.03%
2022/09/27	5.1	38.98	4.1	39.61	40.30	1	8,331	0.01%
2022/09/26	9.1	41.28	1	40.20	40.15	8.1	8,083	0.10%
2022/09/23	4	44.88	1	45.00	44.60	3	7,976	0.04%
2022/09/22	5	44.85	4	45.43	45.80	1	7,992	0.01%
2022/09/21	3.1	45.68	1	45.50	45.35	2.1	7,978	0.03%
2022/09/20	2	46.98	0	0.00	46.60	2	7,971	0.03%
2022/09/16	4	47.53	12	47.50	47.25	-8	8,045	-0.10%
2022/09/14	1	47.00	1	47.95	48.80	0	8,186	0.00%
2022/09/13	4	49.15	2	49.43	48.90	2	8,228	0.02%
2022/09/12	2	49.40	3	49.22	49.30	-1	8,309	-0.01%
2022/09/08	2	47.60	3	47.85	48.00	-1	8,404	-0.01%
2022/09/07	4	46.45	2	46.93	46.50	2	8,480	0.02%
2022/09/06	8	47.91	1	48.70	47.30	7	8,494	0.08%
2022/09/05	2	49.50	1	49.05	48.50	1	8,483	0.01%
2022/09/02	1	51.20	2	51.65	51.00	-1	8,479	-0.01%
2022/09/01	1	50.70	2	51.10	51.10	-1	8,484	-0.01%
2022/08/31	2	51.50	0	0.00	52.20	2	8,464	0.02%
2022/08/30	0	0.00	1	52.00	52.00	-1	8,477	-0.01%
2022/08/29	2	50.50	0	0.00	50.70	2	8,441	0.02%
2022/08/26	9	53.07	2	53.65	52.70	7	8,393	0.08%
2022/08/25	5	53.06	5	52.24	53.60	0	8,176	0.00%
2022/08/24	6	50.55	3	51.43	50.30	3	7,970	0.04%
2022/08/23	6	50.05	10	50.21	50.70	-4	8,204	-0.05%
2022/08/22	2	50.80	15	51.05	50.80	-13	8,484	-0.15%
2022/08/19	3	51.73	2	51.95	51.60	1	8,626	0.01%
2022/08/18	12	51.28	3	50.87	51.50	9	8,886	0.10%
2022/08/17	1	51.10	6	50.95	50.90	-5	8,984	-0.06%
2022/08/16	3	51.03	3	51.40	51.00	0	9,064	0.00%
2022/08/15	3	49.92	1	50.40	50.20	2	8,954	0.02%
2022/08/12	4	50.15	3	50.35	50.30	1	8,964	0.01%
2022/08/11	5	49.23	7	49.27	49.60	-2	8,792	-0.02%
2022/08/10	0	0.00	6	47.58	47.60	-6	8,698	-0.07%
2022/08/09	1	46.80	10	47.06	47.10	-9	8,845	-0.10%
2022/08/08	2	45.63	1	46.00	45.95	1	9,344	0.01%
2022/08/05	6	46.13	19	45.85	46.50	-13	9,800	-0.13%
2022/08/04	2	44.63	4	44.59	45.30	-2	9,801	-0.02%
2022/08/03	1	45.20	1	45.85	45.10	0	9,954	0.00%
2022/08/02	3	45.68	0	0.00	45.45	3	10,187	0.03%
2022/08/01	2	47.28	1	47.20	47.15	1	10,426	0.01%
2022/07/29	3	47.92	3	48.05	47.75	0	10,543	0.00%
2022/07/28	2	47.53	2	47.73	47.00	0	10,780	0.00%
2022/07/27	0	0.00	2	47.05	47.15	-2	10,957	-0.02%
2022/07/26	3	46.83	1	47.30	45.90	2	10,981	0.02%
2022/07/25	1	47.35	4	47.58	47.55	-3	11,009	-0.03%
2022/07/22	3	48.20	0	0.00	48.10	3	11,136	0.03%
2022/07/21	0	0.00	6	48.31	48.95	-6	11,207	-0.05%
2022/07/20	3	47.63	4	47.78	47.25	-1	11,225	-0.01%
2022/07/19	4	46.34	1	46.10	46.55	3	11,345	0.03%
2022/07/18	4	48.05	5.1	48.16	48.20	-1.1	11,402	-0.01%
2022/07/15	0	0.00	2.1	47.30	47.55	-2.1	11,364	-0.02%
2022/07/14	1.1	44.09	4.1	45.71	46.15	-3	11,335	-0.03%
2022/07/13	10	45.10	2	45.73	44.80	8	11,443	0.07%
2022/07/12	4.1	45.18	1	43.90	44.00	3.1	11,600	0.03%
2022/07/11	6	47.06	3	47.80	47.30	3	11,749	0.03%
2022/07/08	32.1	46.66	4.1	46.38	46.40	28	11,789	0.24%
2022/07/07	0	0.00	35	44.74	44.90	-35	11,800	-0.30%
2022/07/06	4.1	44.42	0.1	44.10	43.30	4	12,100	0.03%
2022/07/05	1	45.30	1	45.95	46.00	0	12,371	0.00%
2022/07/04	1	44.10	3	44.52	44.55	-2	12,364	-0.02%
2022/07/01	5	47.37	4	45.71	45.05	1	12,365	0.01%
2022/06/30	5.1	48.75	0	0.00	48.05	5.1	12,273	0.04%
2022/06/29	2	50.10	0	0.00	50.50	2	12,324	0.02%
2022/06/28	4	51.18	0	0.00	51.00	4	12,440	0.03%
2022/06/27	0	0.00	3.2	52.03	52.40	-3.2	12,592	-0.03%
2022/06/24	1	50.00	0	0.00	50.50	1	12,776	0.01%
2022/06/23	3.1	49.52	1	49.70	49.95	2.1	13,229	0.02%
2022/06/22	10.1	50.92	0	0.00	50.20	10.1	14,000	0.07%
2022/06/21	3	51.10	7	51.39	52.40	-4	14,530	-0.03%
2022/06/20	7	51.49	2	51.80	50.20	5	14,839	0.03%
2022/06/17	4	52.95	26	52.51	52.60	-22	14,885	-0.15%
2022/06/16	8	56.05	1	58.10	54.60	7	14,888	0.05%
2022/06/15	2	57.45	0	0.00	57.00	2	14,993	0.01%
2022/06/14	3	56.70	2	58.00	58.40	1	15,309	0.01%
2022/06/13	13	57.81	5	59.10	57.70	8	15,378	0.05%
2022/06/10	1	60.40	1	60.70	60.50	0	15,371	0.00%
2022/06/09	1	61.70	2	61.25	61.00	-1	15,626	-0.01%
2022/06/08	1	61.00	4	61.95	60.80	-3	15,664	-0.02%
2022/06/07	4	60.90	0	0.00	61.30	4	15,905	0.03%
2022/06/06	4	61.05	3	61.27	61.00	1	16,035	0.01%
2022/06/02	1	61.70	2	61.90	61.60	-1	16,288	-0.01%
2022/06/01	9	61.64	5	62.00	61.60	4	16,483	0.02%
2022/05/31	6	62.45	11	62.50	62.30	-5	16,488	-0.03%
2022/05/30	11	62.35	7	62.30	62.00	4	16,441	0.02%
2022/05/27	2.1	60.79	2.5	60.90	60.70	-0.4	16,268	0.00%
2022/05/26	6	60.42	4	60.65	60.00	2	16,175	0.01%
2022/05/25	0	0.00	3	59.10	59.80	-3	15,883	-0.02%
2022/05/24	4	57.80	1	58.00	57.50	3	15,892	0.02%
2022/05/20	1	59.60	1	59.00	59.60	0	15,830	0.00%
2022/05/19	1	57.60	8	57.81	59.60	-7	15,801	-0.04%
2022/05/18	7	59.33	3	59.37	59.30	4	15,781	0.03%
2022/05/17	1	58.90	0	0.00	60.10	1	15,738	0.01%
2022/05/16	20	59.75	4	61.25	58.60	16	15,715	0.10%
2022/05/13	2	59.15	13.2	59.20	59.70	-11.2	15,340	-0.07%
2022/05/12	2	56.15	1	57.10	55.50	1	15,166	0.01%
2022/05/11	0	0.00	10	57.20	56.90	-10	15,825	-0.06%
2022/05/10	19	57.09	19	56.72	58.00	0	16,239	0.00%
2022/05/09	1	56.70	23.1	56.96	56.60	-22.1	16,322	-0.14%
2022/05/06	7.1	55.23	2	55.20	55.50	5.1	16,342	0.03%
2022/05/05	2	57.80	2.1	57.22	57.80	-0.1	16,717	0.00%
2022/05/04	9	55.20	1.1	55.81	55.60	7.9	16,714	0.05%
2022/05/03	1.1	55.09	3	54.93	55.50	-1.9	16,822	-0.01%
2022/04/29	3	55.33	2	55.60	54.30	1	17,101	0.01%
2022/04/28	2	54.00	2	55.20	54.70	0	17,318	0.00%
2022/04/27	9	51.83	5	52.78	53.80	4	17,354	0.02%
2022/04/26	3	55.73	1	55.80	54.70	2	17,287	0.01%
2022/04/25	10.1	54.80	9	55.11	54.20	1.1	17,357	0.01%
2022/04/22	6.1	58.40	2	58.00	57.90	4.1	17,523	0.02%
2022/04/21	1	59.90	6	60.07	59.90	-5	17,766	-0.03%
2022/04/20	0	0.00	1	59.10	58.90	-1	18,011	-0.01%
2022/04/19	24	60.40	6.1	60.20	59.30	17.9	18,412	0.10%
2022/04/18	5	59.22	3.1	59.98	59.00	1.9	18,403	0.01%
2022/04/15	17.2	58.82	0	0.00	58.40	17.2	18,432	0.09%
2022/04/14	3	62.10	0	0.00	60.80	3	18,655	0.02%
2022/04/13	4	61.98	1	62.40	62.40	3	18,634	0.02%
2022/04/12	9.1	62.42	0	0.00	60.90	9.1	18,821	0.05%
2022/04/11	6.5	63.98	0	0.00	62.60	6.5	18,728	0.03%
2022/04/08	2	68.20	0	0.00	68.00	2	18,893	0.01%
2022/04/07	2	69.05	0	0.00	68.00	2	18,970	0.01%
2022/04/06	0	0.00	0.1	69.40	69.40	-0.1	19,232	0.00%
2022/04/01	5.2	67.95	0	0.00	69.00	5.2	19,662	0.03%
2022/03/31	3	69.07	0	0.00	68.90	3	19,841	0.02%
2022/03/30	3	70.10	2	70.40	69.80	1	19,946	0.01%
2022/03/29	8.5	70.03	2.1	70.37	70.00	6.4	20,416	0.03%
2022/03/28	9.1	68.72	2	69.60	70.50	7.1	20,327	0.03%
2022/03/25	39	71.85	31	73.27	71.10	8	20,092	0.04%
2022/03/24	5	77.24	2	76.80	76.30	3	19,374	0.02%
2022/03/23	2	78.45	3	78.93	79.00	-1	19,064	-0.01%
2022/03/21	1	75.50	4	76.23	75.80	-3	19,753	-0.02%
2022/03/18	1	75.40	1	74.30	75.30	0	20,122	0.00%
2022/03/17	1	73.30	7	73.93	74.90	-6	20,327	-0.03%
2022/03/16	1	71.70	3	70.83	70.40	-2	20,662	-0.01%
2022/03/15	3	70.97	1	71.40	70.20	2	21,408	0.01%
2022/03/14	6	73.75	1	72.30	72.50	5	23,269	0.02%
2022/03/11	1	71.00	2	70.70	71.40	-1	23,531	0.00%
2022/03/10	4	71.35	0	0.00	71.70	4	24,096	0.02%
2022/03/08	7.5	69.56	18	69.77	68.10	-10.5	25,744	-0.04%
2022/03/07	4	72.38	5	73.64	72.00	-1	27,870	0.00%
2022/03/04	3	76.23	5	77.20	76.50	-2	30,560	-0.01%
2022/03/03	1	77.00	7	77.24	77.40	-6	32,162	-0.02%
2022/03/02	16	75.86	8	75.95	76.30	8	33,425	0.02%
2022/03/01	0	0.00	1	74.90	75.20	-1	35,505	0.00%
2022/02/25	2	72.70	1	72.80	72.40	1	37,159	0.00%
2022/02/24	5	73.48	2	72.80	71.50	3	37,706	0.01%
2022/02/23	0	0.00	7	75.19	75.80	-7	38,556	-0.02%
2022/02/22	3	75.20	2	74.50	74.90	1	38,753	0.00%
2022/02/21	1	77.50	0	0.00	77.30	1	38,827	0.00%
2022/02/18	3	77.53	16	75.60	78.30	-13	39,120	-0.03%
2022/02/17	6	77.38	12	77.30	77.00	-6	39,815	-0.02%
2022/02/16	6	78.33	0	0.00	78.10	6	39,830	0.02%
2022/02/15	15	79.16	4	78.98	77.80	11	40,095	0.03%
2022/02/14	6	78.35	6	78.25	77.80	0	40,215	0.00%
2022/02/11	34	79.99	27	79.60	79.70	7	40,771	0.02%
2022/02/10	40	76.74	40	77.17	78.10	0	40,750	0.00%
2022/02/09	4	74.90	2	74.75	74.70	2	40,664	0.00%
2022/02/08	28	72.69	27	73.38	73.00	1	41,039	0.00%
2022/02/07	35	73.33	25	73.14	73.40	10	40,868	0.02%
2022/01/26	10	75.20	12	76.07	76.80	-2	40,695	0.00%
2022/01/25	15	75.07	17	76.08	75.40	-2	41,051	0.00%
2022/01/24	23	75.09	25	74.24	75.30	-2	41,508	0.00%
2022/01/21	7	74.61	8	74.39	73.10	-1	41,929	0.00%
2022/01/20	4	76.55	1	77.40	77.60	3	41,885	0.01%
2022/01/19	7	77.27	5	77.24	77.10	2	41,826	0.00%
2022/01/18	8	79.10	5	78.92	78.60	3	41,937	0.01%
2022/01/17	17	78.74	15	80.17	79.30	2	41,950	0.00%
2022/01/14	8	78.28	3	77.50	78.10	5	42,033	0.01%
2022/01/13	5	79.78	6	79.92	79.60	-1	42,427	0.00%
2022/01/12	6	79.13	7	79.70	78.20	-1	42,420	0.00%
2022/01/11	2	78.80	3	78.53	78.30	-1	42,167	0.00%
2022/01/10	29	79.11	29	78.43	80.00	0	42,243	0.00%
2022/01/07	71	78.72	69	79.16	78.50	2	42,337	0.00%
2022/01/06	62	81.56	61	82.59	82.90	1	41,989	0.00%
2022/01/05	9	82.92	6	84.02	82.50	3	42,144	0.01%
2022/01/04	2	85.45	15	85.56	85.50	-13	42,220	-0.03%
2022/01/03	8	85.91	9	86.42	84.80	-1	42,114	0.00%
2021/12/30	1	85.70	8	85.18	85.50	-7	42,011	-0.02%
2021/12/29	32	85.38	14	85.56	85.00	18	42,044	0.04%
2021/12/28	11	85.20	13	85.25	84.20	-2	41,934	0.00%
2021/12/27	14	84.97	16	84.52	84.70	-2	41,756	0.00%
2021/12/24	11	83.35	3	84.03	82.50	8	41,692	0.02%
2021/12/23	24	83.97	9	84.03	83.20	15	41,679	0.04%
2021/12/22	2	81.20	12	81.62	81.00	-10	41,410	-0.02%
2021/12/21	5	81.70	12	81.15	81.20	-7	41,428	-0.02%
2021/12/20	0	0.00	2	82.35	82.20	-2	41,361	0.00%
2021/12/17	6	82.70	2	82.45	82.40	4	41,536	0.01%
2021/12/16	27	84.78	25	84.68	84.50	2	41,773	0.00%
2021/12/15	8	81.69	8	81.55	81.80	0	41,044	0.00%
2021/12/14	32	81.41	30	81.37	81.60	2	41,013	0.00%
2021/12/13	7	83.09	20	83.45	82.80	-13	40,747	-0.03%
2021/12/10	33	85.38	32	85.45	84.90	1	40,474	0.00%
2021/12/09	40	87.22	23	86.64	84.60	17	39,901	0.04%
2021/12/08	67	87.95	51	88.28	88.40	16	39,235	0.04%
2021/12/07	9	84.12	11	83.33	84.30	-2	37,600	-0.01%
2021/12/06	23	84.26	24	84.13	83.30	-1	37,365	0.00%
2021/12/03	3	85.90	8	86.20	86.50	-5	37,287	-0.01%
2021/12/02	18	86.38	9	87.38	85.40	9	37,252	0.02%
2021/12/01	71	86.01	73	85.99	86.70	-2	36,316	-0.01%
2021/11/30	159	85.38	144	85.79	81.80	15	34,565	0.04%	大買/大賣/
2021/11/29	30	79.77	35	80.06	84.90	-5	32,731	-0.02%
2021/11/26	154	77.40	146	77.61	77.20	8	31,324	0.03%	大買/大賣/
2021/11/25	127	77.24	123	77.45	79.70	4	30,253	0.01%	大買/大賣/
2021/11/24	30	75.67	20.2	76.14	76.40	9.9	28,302	0.03%
2021/11/23	14	69.98	17	69.76	69.50	-3	27,223	-0.01%
2021/11/22	26	70.07	46	69.66	71.20	-20	27,501	-0.07%
2021/11/19	33	67.92	17	67.85	67.30	16	27,702	0.06%
2021/11/18	1	68.00	2	67.95	67.70	-1	27,758	0.00%
2021/11/17	16	68.71	13	67.82	68.90	3	27,904	0.01%
2021/11/16	19	70.00	27	70.38	68.20	-8	27,849	-0.03%
2021/11/15	3	67.57	2	67.85	67.40	1	27,355	0.00%
2021/11/12	17	67.81	17	67.12	66.80	0	27,411	0.00%
2021/11/11	8	68.86	16	68.73	68.60	-8	27,191	-0.03%
2021/11/10	24	69.83	18	70.03	69.60	6	27,049	0.02%
2021/11/09	14	68.69	18.1	68.95	68.30	-4.1	26,377	-0.02%
2021/11/08	7	67.44	19	68.16	66.60	-12	25,834	-0.05%
2021/11/05	31	68.19	17	68.00	66.30	14	25,599	0.05%
2021/11/04	5	64.72	7	64.71	64.70	-2	25,211	-0.01%
2021/11/03	11	64.35	8	64.33	64.10	3	25,388	0.01%
2021/11/02	19	67.01	16	66.12	65.50	3	25,396	0.01%
2021/11/01	12	67.23	38	66.90	68.00	-26	25,138	-0.10%
2021/10/29	43	64.55	36	64.26	64.20	7	24,825	0.03%
2021/10/28	19	63.18	18	61.97	61.60	1	24,286	0.00%
2021/10/27	1	62.10	2	62.00	62.10	-1	24,335	0.00%
2021/10/26	12	61.83	16	61.96	61.20	-4	24,811	-0.02%
2021/10/25	8	61.01	28	61.26	61.60	-20	25,087	-0.08%
2021/10/22	47	61.86	18	62.08	62.00	29	25,756	0.11%
2021/10/21	30	61.89	30	62.25	60.50	0	26,940	0.00%
2021/10/20	2	58.35	5	58.70	58.30	-3	27,151	-0.01%
2021/10/19	4	57.53	2	57.35	57.10	2	27,572	0.01%
2021/10/18	15	57.01	7	57.20	56.80	8	28,329	0.03%
2021/10/15	23	57.79	29	58.27	58.80	-6	28,865	-0.02%
2021/10/14	0	0.00	1	56.10	55.10	-1	29,007	0.00%
2021/10/13	14	56.69	4	55.65	54.90	10	29,386	0.03%
2021/10/12	12	58.83	10	57.96	57.70	2	29,393	0.01%
2021/10/08	16	61.09	6	60.80	61.30	10	29,452	0.03%
2021/10/07	5	61.32	13	61.74	62.10	-8	29,875	-0.03%
2021/10/06	1	59.50	6	60.70	58.50	-5	31,380	-0.02%
2021/10/05	6	58.28	9	59.02	60.40	-3	32,249	-0.01%
2021/10/04	8	60.08	10	61.42	58.20	-2	32,428	-0.01%
2021/10/01	10	61.46	11	60.45	60.50	-1	33,205	0.00%
2021/09/30	6	63.03	11	62.84	63.60	-5	34,625	-0.01%
2021/09/29	4.4	64.36	5	63.28	63.20	-0.6	34,630	0.00%
2021/09/28	10	67.42	6	67.20	67.10	4	34,636	0.01%
2021/09/27	15	68.82	17	69.45	68.10	-2	34,805	-0.01%
2021/09/24	11	69.88	4	69.50	69.00	7	35,209	0.02%
2021/09/23	9	70.52	8	70.23	69.60	1	35,387	0.00%
2021/09/22	4	69.20	1	69.30	69.30	3	35,842	0.01%
2021/09/17	7	68.04	5	68.72	69.40	2	36,073	0.01%
2021/09/16	6	68.87	3	68.97	69.00	3	36,748	0.01%
2021/09/14	3	68.43	1	68.40	68.10	2	39,322	0.01%
2021/09/13	4	68.58	6	68.87	68.30	-2	40,604	0.00%
2021/09/10	17	68.36	15	68.65	69.30	2	41,229	0.00%
2021/09/09	3	66.57	6	66.63	67.00	-3	43,160	-0.01%
2021/09/08	12	65.90	9	65.36	65.00	3	43,523	0.01%
2021/09/07	27	68.73	5	69.16	68.60	22	43,238	0.05%
2021/09/06	12	70.65	15	70.81	70.60	-3	42,950	-0.01%
2021/09/03	12	71.13	29	70.99	72.00	-17	42,853	-0.04%
2021/09/02	59	72.35	43	71.12	68.80	16	43,072	0.04%
2021/09/01	13	69.97	10	70.06	70.70	3	42,978	0.01%
2021/08/31	4	70.00	12	69.93	70.40	-8	43,744	-0.02%
2021/08/30	4	69.95	5	69.54	69.60	-1	43,580	0.00%
2021/08/27	14	70.19	4	69.45	68.70	10	43,718	0.02%
2021/08/26	0	0.00	5	69.90	70.20	-5	43,464	-0.01%
2021/08/25	26	68.90	27	68.66	68.70	-1	42,798	0.00%
2021/08/24	6	65.83	7	64.90	64.60	-1	41,825	0.00%
2021/08/23	1	63.00	11	64.84	64.90	-10	41,991	-0.02%
2021/08/20	3	62.13	6	62.33	62.00	-3	42,002	-0.01%
2021/08/19	3	60.40	13	61.33	60.00	-10	42,029	-0.02%
2021/08/18	3	58.17	5	58.76	60.30	-2	42,809	0.00%
2021/08/17	5	58.60	5	58.34	56.00	0	42,930	0.00%
2021/08/16	21	59.75	9	60.54	59.20	12	42,830	0.03%
2021/08/13	15	61.65	7	62.37	59.80	8	42,736	0.02%
2021/08/12	4	62.13	8	62.49	63.00	-4	42,761	-0.01%
2021/08/11	9	62.69	5	62.36	63.00	4	42,854	0.01%
2021/08/10	11	64.46	10	63.99	62.70	1	42,903	0.00%
2021/08/09	20	66.28	21	67.61	65.50	-1	43,104	0.00%
2021/08/06	13	70.02	11	69.94	69.30	2	43,250	0.00%
2021/08/05	9	71.17	8	71.19	71.60	1	43,441	0.00%
2021/08/04	8	70.65	4	70.40	69.70	4	43,842	0.01%
2021/08/03	6	69.03	6	69.58	69.00	0	43,935	0.00%
2021/08/02	12	69.45	6	68.65	68.70	6	44,212	0.01%
2021/07/30	19	72.12	9.4	71.11	69.80	9.6	44,358	0.02%
2021/07/29	9	69.02	36	70.08	71.80	-27	44,148	-0.06%
2021/07/28	28.4	66.39	15	67.99	67.60	13.4	44,340	0.03%
2021/07/27	36	74.05	28.1	74.26	71.70	7.9	44,608	0.02%
2021/07/26	20	70.52	25	70.69	71.20	-5	43,726	-0.01%
2021/07/23	14	69.09	8	69.44	67.90	6	43,313	0.01%
2021/07/22	14	69.31	35	69.33	69.30	-21	43,250	-0.05%
2021/07/21	29	66.88	39	67.61	66.40	-10	43,084	-0.02%
2021/07/20	15	66.17	34	66.05	65.10	-19	44,059	-0.04%
2021/07/19	25	66.82	32	67.15	67.10	-7	45,994	-0.02%
2021/07/16	4	64.90	12	65.85	65.10	-8	47,289	-0.02%
2021/07/15	17	65.44	15	65.55	65.50	2	50,274	0.00%
2021/07/14	22	66.99	13	67.18	66.50	9	51,027	0.02%
2021/07/13	41.2	69.43	46	70.28	67.10	-4.9	50,995	-0.01%
2021/07/12	19	66.25	28	66.60	67.70	-9	49,305	-0.02%
2021/07/09	3	64.80	9	63.92	63.90	-6	48,631	-0.01%
2021/07/08	24	66.13	23	65.41	64.20	1	49,415	0.00%
2021/07/07	13	64.85	50	64.40	65.70	-37	49,823	-0.07%
2021/07/06	9	61.13	2	60.80	60.70	7	49,067	0.01%
2021/07/05	0	0.00	16	62.31	62.00	-16	50,883	-0.03%
2021/07/02	12	59.35	17	60.51	61.30	-5	51,926	-0.01%
2021/07/01	11	59.28	13	59.03	58.80	-2	52,148	0.00%
2021/06/30	12	62.46	6	62.22	61.10	6	51,772	0.01%
2021/06/29	37	63.29	36	62.71	62.00	1	51,477	0.00%
2021/06/28	7	61.14	8	61.81	61.00	-1	50,641	0.00%
2021/06/25	23	62.03	7.1	61.64	60.90	15.9	50,287	0.03%
2021/06/24	23	62.89	21	63.14	62.80	2	49,465	0.00%
2021/06/23	7	61.90	49.4	62.16	64.50	-42.4	48,366	-0.09%
2021/06/22	27	60.83	48	61.07	59.60	-21	46,598	-0.05%
2021/06/21	44	58.59	70	58.87	59.20	-26	45,198	-0.06%
2021/06/18	63	59.04	69	59.59	58.00	-6	44,400	-0.01%
2021/06/17	8	54.41	27	54.88	56.50	-19	42,212	-0.05%
2021/06/16	23	54.14	8	54.98	53.20	15	41,615	0.04%
2021/06/15	24	54.14	22	54.65	54.50	2	41,494	0.00%
2021/06/11	18	54.11	0	0.00	53.70	18	41,405	0.04%
2021/06/10	5	55.66	8	56.13	55.10	-3	41,386	-0.01%
2021/06/09	5	54.40	29	54.86	54.50	-24	40,538	-0.06%
2021/06/08	65	54.41	75	53.90	53.40	-10	39,603	-0.03%
2021/06/07	21	51.57	22	51.92	52.30	-1	38,610	0.00%
2021/06/04	22	52.42	5	53.02	51.50	17	38,533	0.04%
2021/06/03	38	51.73	38	51.97	52.70	0	38,248	0.00%
2021/06/02	3	51.33	6	51.93	50.70	-3	37,984	-0.01%
2021/06/01	5	51.64	2	52.20	51.60	3	37,889	0.01%
2021/05/28	27	51.11	36	51.25	50.80	-9	37,541	-0.02%
2021/05/27	28	49.99	23	50.16	50.00	5	37,595	0.01%
2021/05/26	79	50.54	88	51.37	49.65	-9	38,069	-0.02%
2021/05/25	26	47.70	71	48.42	49.35	-45	37,991	-0.12%
2021/05/24	21	45.09	7	44.83	44.90	14	37,818	0.04%
2021/05/21	10	43.55	0	0.00	44.10	10	37,958	0.03%
2021/05/20	18	44.16	1	45.10	42.90	17	38,330	0.04%
2021/05/19	24	44.91	13	45.10	45.55	11	38,318	0.03%
2021/05/18	19	43.44	25	43.79	45.15	-6	38,251	-0.02%
2021/05/17	20	41.84	28	42.35	41.35	-8	38,136	-0.02%
2021/05/14	13	45.03	4	46.05	44.45	9	37,652	0.02%
2021/05/13	55	45.78	41	46.22	46.10	14	37,223	0.04%
2021/05/12	113	46.53	106	46.15	45.20	7	36,716	0.02%	大買/大賣/
2021/05/11	53	48.49	30	48.80	48.10	23	35,969	0.06%
2021/05/10	12	52.83	26	51.95	51.50	-14	35,516	-0.04%
2021/05/07	12	53.08	19	53.34	54.70	-7	35,156	-0.02%
2021/05/06	14	52.27	8	52.45	51.20	6	34,824	0.02%
2021/05/05	40	53.81	48	54.37	51.80	-8	34,990	-0.02%
2021/05/04	89	53.76	74	53.85	55.20	15	34,372	0.04%
2021/05/03	23	56.00	20	57.35	54.90	3	33,362	0.01%
2021/04/29	34	57.71	35	57.79	58.00	-1	32,885	0.00%
2021/04/28	29	57.29	24	57.79	56.90	5	32,626	0.02%
2021/04/27	39.2	56.80	33	57.11	56.10	6.2	32,409	0.02%
2021/04/26	62.2	59.72	36	59.99	58.80	26.2	31,778	0.08%
2021/04/23	103	57.15	97	57.55	58.30	6	30,344	0.02%	大買/
2021/04/22	49	55.67	49	55.46	53.00	0	29,151	0.00%
2021/04/21	79	56.50	99	57.19	56.40	-20	27,746	-0.07%
2021/04/20	35	49.97	73	51.10	52.90	-38	24,892	-0.15%
2021/04/19	20	47.87	53	47.74	48.15	-33	23,884	-0.14%
2021/04/16	10	46.33	30	46.08	46.15	-20	23,470	-0.09%
2021/04/15	33	46.24	17	46.25	46.50	16	23,342	0.07%
2021/04/14	58	48.16	62	46.83	46.55	-4	23,124	-0.02%
2021/04/13	66	50.86	67	50.36	48.20	-1	22,165	0.00%
2021/04/12	39	49.63	64	49.45	48.60	-25	20,842	-0.12%
2021/04/09	100	49.17	71	49.11	48.55	29	20,153	0.14%
2021/04/08	94	46.56	95	46.98	48.00	-1	18,280	-0.01%
2021/04/07	47	43.30	42	43.64	43.65	5	17,193	0.03%
2021/04/06	13	41.48	21	42.39	42.45	-8	17,560	-0.05%
2021/04/01	12	41.71	6	41.98	41.75	6	17,712	0.03%
2021/03/31	6	42.00	5	42.04	42.20	1	17,669	0.01%
2021/03/30	5	41.31	0	0.00	41.25	5	17,764	0.03%
2021/03/29	1	41.45	0	41.60	41.60	1	18,033	0.01%
2021/03/26	1	41.00	0	0.00	41.15	1	18,784	0.01%
2021/03/24	5	41.05	0	0.00	41.00	5	19,006	0.03%
2021/03/23	5	41.15	0	0.00	41.15	5	19,321	0.03%
2021/03/22	0	0.00	20	41.65	41.60	-20	19,501	-0.10%
2021/03/19	0	0.00	1	41.90	41.55	-1	19,841	-0.01%
2021/03/18	11	42.15	0	0.00	42.20	11	20,037	0.05%
2021/03/17	22	42.91	0	0.00	43.00	22	20,750	0.11%
2021/03/16	19	43.14	21	43.29	43.30	-2	21,165	-0.01%
2021/03/12	14	41.03	2	41.00	41.25	12	24,180	0.05%
2021/03/11	0	0.00	2	40.95	41.15	-2	25,079	-0.01%
2021/03/10	13	40.48	6	40.88	40.30	7	27,227	0.03%
2021/03/09	10	40.45	1	40.90	40.80	9	28,202	0.03%
2021/03/08	4	41.85	7	41.67	41.60	-3	28,620	-0.01%
2021/03/05	7	40.99	0	0.00	40.85	7	29,173	0.02%
2021/03/04	2	42.18	0	0.00	42.00	2	29,757	0.01%
2021/03/03	4	42.34	5	42.56	42.45	-1	29,771	0.00%
2021/03/02	28	44.75	23	45.12	43.20	5	29,757	0.02%
2021/02/26	57	45.24	11	45.27	44.80	46	29,441	0.16%
2021/02/25	30	45.56	23	45.79	46.50	7	28,947	0.02%
2021/02/24	2	43.70	7	43.51	42.90	-5	28,334	-0.02%
2021/02/22	2	43.85	5	43.96	43.50	-3	27,996	-0.01%
2021/02/19	3	43.00	1	43.20	43.25	2	27,507	0.01%
2021/02/18	0	0.00	3	42.38	42.45	-3	27,405	-0.01%
2021/02/17	2	41.00	2	40.70	40.90	0	27,170	0.00%
2021/02/05	10	38.75	4	38.69	38.65	6	26,937	0.02%
2021/02/03	1	39.60	0	0.00	39.40	1	26,883	0.00%
2021/02/02	1	39.80	0	0.00	39.70	1	26,830	0.00%
2021/01/29	39	40.12	4	40.25	40.00	35	26,700	0.13%
2021/01/28	1	41.20	1	40.75	41.00	0	26,567	0.00%
2021/01/27	35	41.57	53	41.71	41.45	-18	26,466	-0.07%
2021/01/26	2	39.93	1	40.70	40.20	1	25,920	0.00%
2021/01/25	9	40.33	30	40.55	40.40	-21	25,874	-0.08%
2021/01/22	2	40.30	7	40.09	40.45	-5	25,767	-0.02%
2021/01/21	5	38.35	7	39.51	38.35	-2	25,526	-0.01%
2021/01/20	29	39.77	1	40.10	39.20	28	25,271	0.11%
2021/01/19	7	43.26	20	43.24	42.95	-13	24,844	-0.05%
2021/01/18	39	43.29	47	43.79	43.45	-8	24,675	-0.03%
2021/01/15	38	44.14	93	44.42	43.85	-55	24,390	-0.23%
2021/01/14	14	43.48	13	43.86	43.35	1	23,214	0.00%
2021/01/13	23	43.26	14	43.31	43.20	9	22,781	0.04%
2021/01/12	13	42.04	0	0.00	41.90	13	22,334	0.06%
2021/01/11	3	42.90	0	0.00	42.95	3	22,159	0.01%
2021/01/08	3	41.85	20	41.65	42.00	-17	22,102	-0.08%
2021/01/07	7	42.09	22	42.45	42.00	-15	22,321	-0.07%
2021/01/06	8	41.19	2	42.75	41.55	6	22,178	0.03%
2021/01/05	1	42.25	2	42.25	42.25	-1	21,936	0.00%
2021/01/04	61	41.87	0	0.00	41.80	61	21,825	0.28%
2020/12/31	10	43.05	1	43.35	42.80	9	21,588	0.04%
2020/12/30	20	43.80	1	44.00	43.65	19	21,398	0.09%
2020/12/29	4	43.76	64	44.00	43.90	-60	21,047	-0.29%
2020/12/28	7	41.44	3	41.88	42.65	4	20,134	0.02%
2020/12/25	56	41.77	1	41.85	41.70	55	19,751	0.28%
2020/12/24	27	42.14	2	42.35	42.20	25	19,574	0.13%
2020/12/23	3	42.45	1	42.95	42.60	2	19,383	0.01%
2020/12/22	4	43.04	6	42.85	41.80	-2	19,094	-0.01%
2020/12/21	7	40.41	3	40.82	41.50	4	18,269	0.02%
2020/12/18	9	41.12	0	0.00	41.10	9	18,105	0.05%
2020/12/17	28	41.34	6	41.91	41.10	22	17,956	0.12%
2020/12/16	5	42.51	3	42.70	42.50	2	17,643	0.01%
2020/12/15	29	42.91	12	43.68	41.60	17	17,424	0.10%
2020/12/14	7	43.46	56	44.20	43.40	-49	17,103	-0.29%
2020/12/11	20	43.57	48	43.82	44.25	-28	16,861	-0.17%
2020/12/10	12	44.75	9.5	45.27	44.05	2.5	15,993	0.02%
2020/12/09	21	46.23	35	47.08	45.70	-14	15,207	-0.09%
2020/12/08	13	45.25	25	44.53	45.70	-12	13,020	-0.09%
2020/12/07	26	43.64	25	44.56	43.05	1	11,934	0.01%
2020/12/04	63	43.66	36	43.17	44.30	27	11,044	0.24%
2020/12/03	11	41.45	16	41.02	42.55	-5	8,896	-0.06%
2020/12/02	14	38.74	21	39.10	38.70	-7	8,094	-0.09%
2020/12/01	104	38.63	12	38.58	38.70	92	7,662	1.20%	大買/
2020/11/30	3	38.40	6	38.50	37.75	-3	7,067	-0.04%
2020/11/27	1	36.35	0	0.00	36.20	1	6,504	0.02%
2020/11/26	4	36.13	2	36.35	36.25	2	6,560	0.03%
2020/11/25	1	36.05	8	35.63	35.25	-7	6,471	-0.11%
2020/11/23	5	35.85	7	35.47	35.95	-2	6,216	-0.03%
2020/11/20	4	34.20	1	34.40	34.35	3	5,793	0.05%
2020/11/19	0	0.00	2	34.10	33.85	-2	5,733	-0.03%
2020/11/17	0	0.00	1	34.00	33.50	-1	5,675	-0.02%
2020/11/11	0	0.00	1	33.00	32.85	-1	6,233	-0.02%
2020/11/06	1	32.40	10	32.95	32.40	-9	6,308	-0.14%
2020/11/05	0	0.00	4	32.70	32.70	-4	6,374	-0.06%
2020/11/04	0	0.00	1	32.60	32.60	-1	6,454	-0.02%
2020/11/03	0	0.00	4	32.78	32.90	-4	6,647	-0.06%
2020/11/02	10	32.61	1	31.70	32.50	9	6,846	0.13%
2020/10/29	2	32.30	0	0.00	32.35	2	7,069	0.03%
2020/10/28	1	33.10	5	32.95	32.85	-4	7,182	-0.06%
2020/10/27	0	0.00	2	33.30	33.40	-2	7,980	-0.03%
2020/10/26	5	33.70	8	33.70	33.55	-3	8,108	-0.04%
2020/10/23	0	0.00	3	33.92	33.90	-3	8,170	-0.04%
2020/10/22	0	0.00	4	34.20	34.20	-4	8,650	-0.05%
2020/10/19	1	34.50	2	34.65	34.50	-1	8,956	-0.01%
2020/10/16	10	34.50	10	35.35	34.50	0	8,991	0.00%
2020/10/15	13	35.82	13	34.83	35.60	0	8,927	0.00%
2020/10/14	0	0.00	3	33.87	34.25	-3	8,613	-0.03%
2020/10/13	1	33.30	0	0.00	33.45	1	8,718	0.01%
2020/10/05	2	34.30	3	34.30	34.10	-1	9,303	-0.01%
2020/09/30	0	0.00	1	33.90	34.15	-1	9,459	-0.01%
2020/09/28	5	33.80	2	33.90	33.90	3	9,959	0.03%
2020/09/23	1	34.55	0	0.00	34.55	1	11,120	0.01%
2020/09/22	1	34.50	0	0.00	34.55	1	11,169	0.01%
2020/09/18	2	36.00	0	0.00	35.75	2	11,133	0.02%
2020/09/17	1	36.15	2	35.95	36.10	-1	11,111	-0.01%
2020/09/16	3	35.80	10	35.75	35.45	-7	10,976	-0.06%
2020/09/11	6	35.18	0	0.00	35.05	6	11,033	0.05%
2020/09/09	3	35.17	2	35.33	35.90	1	11,088	0.01%
2020/09/07	10	35.50	10	36.95	35.50	0	11,222	0.00%
2020/09/04	2	34.75	2	35.10	36.00	0	10,950	0.00%
2020/09/03	1	35.90	5	35.62	35.35	-4	10,853	-0.04%
2020/09/01	0	0.00	3	34.93	34.85	-3	11,131	-0.03%
2020/08/31	1	35.00	4	34.93	34.80	-3	10,967	-0.03%
2020/08/28	13	34.38	10	35.00	34.40	3	10,840	0.03%
2020/08/27	1	35.20	3	35.10	35.15	-2	10,857	-0.02%
2020/08/25	5	33.70	0	0.00	33.60	5	11,005	0.05%
2020/08/20	13	34.71	2	33.10	33.00	11	11,012	0.10%
2020/08/19	3	36.07	1	36.40	35.65	2	10,851	0.02%
2020/08/18	3	36.90	22	36.96	36.45	-19	10,844	-0.18%
2020/08/17	12	36.89	2	36.20	36.85	10	10,705	0.09%
2020/08/14	0	0.00	1	35.30	35.40	-1	10,541	-0.01%
2020/08/13	0	0.00	1	35.65	35.20	-1	10,583	-0.01%
2020/08/11	9	35.59	1	36.20	35.40	8	10,619	0.08%
2020/08/07	2	36.35	3	36.45	35.75	-1	10,730	-0.01%
2020/08/06	0	0.00	1	37.20	37.45	-1	10,749	-0.01%
2020/08/05	1	37.00	3	37.00	36.90	-2	10,688	-0.02%
2020/08/04	1	37.25	2	37.05	37.10	-1	10,597	-0.01%
2020/08/03	4	36.98	18	36.83	36.85	-14	10,564	-0.13%
2020/07/31	45	37.37	34	37.61	37.15	11	10,441	0.11%
2020/07/30	0	0.00	31	36.21	36.35	-31	9,654	-0.32%
2020/07/29	15	35.68	1	35.80	35.50	14	9,631	0.15%
2020/07/28	30	35.82	2	35.93	35.65	28	9,736	0.29%
2020/07/27	2	34.70	4	35.08	35.25	-2	9,497	-0.02%
2020/07/24	1	34.40	1	35.05	34.25	0	9,370	0.00%
2020/07/22	1	35.05	0	0.00	35.05	1	9,487	0.01%
2020/07/20	2	34.45	7	34.39	34.50	-5	9,423	-0.05%
2020/07/17	0	0.00	10	35.80	34.85	-10	9,443	-0.11%
2020/07/16	11	35.23	6	35.37	35.60	5	9,483	0.05%
2020/07/15	0	0.00	1	33.95	34.20	-1	9,227	-0.01%
2020/07/14	1	33.50	0	0.00	33.50	1	9,231	0.01%
2020/07/13	1	34.30	0	0.00	34.30	1	9,247	0.01%
2020/07/10	5	35.69	0	0.00	35.55	5	9,270	0.05%
2020/07/09	3	36.95	1	37.40	36.70	2	9,162	0.02%
2020/07/08	2	37.15	2	37.50	37.20	0	9,011	0.00%
2020/07/07	10	36.89	14	38.14	37.00	-4	8,909	-0.04%
2020/07/06	6	38.47	10	38.85	38.55	-4	8,697	-0.05%
2020/07/03	12	35.00	13	35.08	36.45	-1	8,188	-0.01%
2020/07/02	0	0.00	4	34.10	34.20	-4	7,697	-0.05%
2020/06/23	1	33.65	0	0.00	33.55	1	7,879	0.01%
2020/06/22	0	0.00	1	33.55	33.50	-1	7,964	-0.01%
2020/06/17	0	0.00	1	33.75	33.75	-1	8,047	-0.01%
2020/06/16	1	33.95	1	33.90	33.95	0	8,149	0.00%
2020/06/15	1	33.45	20	33.55	33.30	-19	8,200	-0.23%
2020/06/12	17	33.48	19	33.64	34.15	-2	8,265	-0.02%
2020/06/11	3	33.12	0	0.00	32.75	3	8,149	0.04%
2020/06/08	1	35.75	2	34.05	34.85	-1	8,405	-0.01%
2020/06/05	0	0.00	5	33.85	33.90	-5	8,023	-0.06%
2020/06/04	3	33.73	0	0.00	33.60	3	8,147	0.04%
2020/06/03	1	34.15	0	0.00	34.15	1	8,189	0.01%
2020/06/02	1	34.60	8	34.23	34.55	-7	8,115	-0.09%
2020/06/01	12	33.50	12	32.88	33.60	0	7,927	0.00%
2020/05/29	1	32.75	1	32.75	32.75	0	7,968	0.00%
2020/05/28	5	33.60	3	33.42	33.10	2	8,140	0.02%
2020/05/27	1	32.80	1	33.60	33.20	0	8,364	0.00%
2020/05/26	2	34.00	5	33.93	33.50	-3	8,744	-0.03%
2020/05/25	11	33.66	12	32.90	33.70	-1	8,973	-0.01%
2020/05/22	3	33.10	11	32.64	32.60	-8	8,967	-0.09%
2020/05/21	3	33.80	0	0.00	33.65	3	8,967	0.03%
2020/05/20	3	33.55	6	33.58	33.55	-3	9,054	-0.03%
2020/05/19	10	32.95	0	0.00	33.20	10	9,104	0.11%
2020/05/18	1	32.80	0	0.00	32.40	1	9,309	0.01%
2020/05/15	5	33.72	3	33.60	33.45	2	9,366	0.02%
2020/05/14	2	34.10	2	34.38	33.70	0	9,582	0.00%
2020/05/13	3	34.07	4	34.24	34.40	-1	9,598	-0.01%
2020/05/12	0	0.00	4	33.35	33.40	-4	9,448	-0.04%
2020/05/08	2	32.98	12	33.17	32.70	-10	9,395	-0.11%
2020/05/06	0	0.00	1	32.90	32.35	-1	9,233	-0.01%
2020/05/05	6	32.72	13	33.08	32.55	-7	9,207	-0.08%
2020/05/04	8	32.69	3	32.55	32.85	5	9,141	0.05%
2020/04/30	22.1	32.21	3	32.37	32.70	19.1	8,989	0.21%
2020/04/29	0	0.00	2	30.80	30.90	-2	8,825	-0.02%
2020/04/28	0	0.00	2	30.85	30.95	-2	8,819	-0.02%
2020/04/27	0.3	30.70	2	30.00	30.70	-1.7	8,850	-0.02%
2020/04/24	0	0.00	1	29.45	29.40	-1	8,714	-0.01%
2020/04/23	5	29.43	1	29.30	29.30	4	8,710	0.05%
2020/04/22	1	28.35	1	28.80	29.05	0	8,702	0.00%
2020/04/21	1.3	29.02	7	29.59	28.75	-5.7	8,808	-0.06%
2020/04/20	3	29.10	0	0.00	29.00	3	8,715	0.03%
2020/04/16	0	0.00	1	29.10	29.10	-1	8,703	-0.01%
2020/04/15	4	29.08	0	0.00	29.05	4	8,664	0.05%
2020/04/14	0	0.00	3	28.60	28.65	-3	8,655	-0.03%
2020/04/10	1	28.00	0	0.00	28.30	1	8,761	0.01%
2020/04/09	3	28.82	12	28.90	28.45	-9	9,015	-0.10%
2020/04/08	14	27.83	0	0.00	28.90	14	9,001	0.16%
2020/04/07	0	0.00	7	27.17	27.30	-7	8,905	-0.08%
2020/04/01	7	26.12	20	26.30	26.15	-13	9,526	-0.14%
2020/03/31	0	0.00	3	25.90	25.95	-3	9,491	-0.03%
2020/03/25	16	25.54	26	25.48	26.00	-10	9,519	-0.11%
2020/03/20	20	24.35	1	24.25	24.30	19	10,014	0.19%
2020/03/19	2	23.30	1	22.60	22.55	1	10,038	0.01%
2020/03/18	0.3	25.00	0	0.00	25.05	0.3	10,011	0.00%
2020/03/16	20	27.90	1	28.10	26.45	19	10,196	0.19%
2020/03/13	5	27.25	1	27.70	27.90	4	10,206	0.04%
2020/03/12	7	30.19	5	31.15	30.20	2	10,016	0.02%
2020/03/11	0	0.00	4	33.06	32.40	-4	10,010	-0.04%
2020/03/10	11	32.53	2	32.33	33.05	9	10,412	0.09%
2020/03/09	5	33.31	1	32.95	33.00	4	10,701	0.04%
2020/03/06	1	34.80	10	34.80	34.75	-9	10,583	-0.09%
2020/03/05	0	0.00	12	35.48	35.20	-12	10,574	-0.11%
2020/03/04	4	34.89	5	35.01	34.85	-1	10,516	-0.01%
2020/03/03	6	35.70	5	35.87	35.15	1	10,472	0.01%
2020/03/02	12	35.45	1	35.30	35.50	11	10,424	0.11%
2020/02/27	14	35.48	14	35.60	34.15	0	10,167	0.00%
2020/02/26	4	35.24	2	35.08	36.00	2	9,735	0.02%
2020/02/25	0	0.00	2	35.03	35.15	-2	9,448	-0.02%
2020/02/24	1	34.80	1	35.00	35.00	0	9,393	0.00%
2020/02/21	20	35.35	21	34.96	35.40	-1	9,348	-0.01%
2020/02/20	1	35.30	10	35.20	35.00	-9	9,230	-0.10%
2020/02/19	14	35.49	0	0.00	35.30	14	9,113	0.15%
2020/02/18	6	34.68	2	34.88	34.65	4	8,882	0.05%
2020/02/17	11	34.65	2	34.65	34.65	9	8,773	0.10%
2020/02/14	1	33.20	1	33.75	34.00	0	8,475	0.00%
2020/02/13	1	33.70	3	34.00	33.50	-2	8,308	-0.02%
2020/02/12	5	33.55	5	33.13	33.60	0	8,348	0.00%
2020/02/11	3	32.20	0	0.00	32.20	3	8,274	0.04%
2020/02/06	0	0.00	2	32.45	32.40	-2	8,669	-0.02%
2020/02/05	4	32.45	1	32.50	31.80	3	8,800	0.03%
2020/02/03	30	29.79	31	30.13	31.20	-1	8,871	-0.01%
2020/01/30	1	32.25	3	32.90	32.25	-2	9,107	-0.02%
2020/01/15	1	35.65	0	0.00	35.55	1	9,835	0.01%
2020/01/13	0	0.00	17	34.69	35.15	-17	10,704	-0.16%
2020/01/10	2	34.20	0	0.00	34.15	2	11,060	0.02%
2020/01/09	0	0.00	20	34.30	34.30	-20	11,048	-0.18%
2020/01/08	0	0.00	3	34.03	34.00	-3	11,063	-0.03%
2020/01/07	0	0.00	7	34.99	34.80	-7	11,090	-0.06%
2020/01/06	1	35.40	336	35.58	35.20	-335	11,228	-2.98%	大賣/鉅額交易
2020/01/03	19	36.53	15	37.16	36.25	4	11,149	0.04%
2020/01/02	0	0.00	2	36.83	36.90	-2	10,906	-0.02%
2019/12/31	2	36.68	20	36.35	36.35	-18	10,825	-0.17%
2019/12/30	54	37.31	58.2	37.23	37.10	-4.2	10,750	-0.04%
2019/12/27	15	37.02	8	36.81	37.30	7	10,473	0.07%
2019/12/26	15	35.95	58	35.93	35.80	-43	10,121	-0.42%
2019/12/25	32	36.44	3	36.50	36.10	29	10,177	0.28%
2019/12/24	98	35.85	0	0.00	35.80	98	10,039	0.98%
2019/12/23	0	0.00	22	36.00	36.10	-22	10,132	-0.22%
2019/12/20	11	35.82	16	35.98	35.90	-5	10,247	-0.05%
2019/12/19	12	35.98	11	35.86	35.90	1	10,473	0.01%
2019/12/18	56	37.07	18	36.98	36.30	38	10,454	0.36%
2019/12/17	54	36.45	2	36.60	36.60	52	10,055	0.52%
2019/12/16	64	36.36	1	36.25	36.05	63	10,068	0.63%
2019/12/13	91	35.87	0	0.00	35.60	91	9,918	0.92%
2019/12/12	52	36.84	38	35.82	35.50	14	9,803	0.14%
2019/12/11	40	35.45	0	0.00	35.50	40	9,404	0.43%
2019/12/10	3	35.33	3	35.72	35.75	0	9,363	0.00%
2019/12/09	4	35.53	0	0.00	35.30	4	9,240	0.04%
2019/12/06	11	35.25	30	35.54	35.55	-19	9,233	-0.21%
2019/12/05	18	35.40	28	35.62	35.25	-10	9,090	-0.11%
2019/12/04	51	34.12	49	34.59	34.85	2	8,701	0.02%
2019/11/29	10	33.45	0	0.00	33.45	10	8,386	0.12%
2019/11/28	11	33.82	10	33.90	33.80	1	8,410	0.01%
2019/11/27	20	33.83	14	33.53	34.10	6	8,529	0.07%
2019/11/26	20	33.20	3	33.30	33.35	17	8,500	0.20%
2019/11/25	3	33.10	3	33.10	33.05	0	8,682	0.00%
2019/11/22	3	33.40	0	0.00	33.05	3	8,719	0.03%
2019/11/20	3	33.42	0	0.00	33.15	3	8,779	0.03%
2019/11/19	0	0.00	1	33.60	33.60	-1	8,826	-0.01%
2019/11/14	3	32.75	0	0.00	33.00	3	9,074	0.03%
2019/11/12	2	33.20	1	33.20	33.60	1	9,106	0.01%
2019/11/11	6	33.00	14.6	33.17	33.00	-8.6	9,114	-0.09%
2019/11/08	1	35.00	0	0.00	34.30	1	9,043	0.01%
2019/11/07	0	0.00	1	35.60	35.05	-1	9,033	-0.01%
2019/11/06	2	36.28	3	35.75	35.75	-1	9,078	-0.01%
2019/11/05	6	36.19	8	36.32	36.00	-2	8,993	-0.02%
2019/11/04	3	36.05	1	36.35	35.80	2	8,863	0.02%
2019/11/01	2	35.05	1	35.60	35.70	1	8,740	0.01%
2019/10/31	8	35.39	2	35.08	35.05	6	8,780	0.07%
2019/10/30	2	35.75	0	0.00	35.80	2	8,690	0.02%
2019/10/29	6.4	36.35	17	36.19	36.05	-10.6	8,683	-0.12%
2019/10/28	2	35.50	4	35.74	35.60	-2	8,555	-0.02%
2019/10/25	5	36.31	3	36.35	35.50	2	8,580	0.02%
2019/10/24	4	36.46	0	0.00	36.70	4	8,427	0.05%
2019/10/23	7	36.53	7	36.34	36.35	0	8,296	0.00%
2019/10/22	1	36.00	1	35.95	36.15	0	8,261	0.00%
2019/10/21	71	36.19	104	36.27	36.30	-33	8,106	-0.41%	大賣/
2019/10/18	20	34.49	37	34.53	34.80	-17	7,458	-0.23%
2019/10/15	20	33.50	6	34.13	33.40	14	7,326	0.19%
2019/10/14	0	0.00	23	34.02	33.75	-23	7,233	-0.32%
2019/10/09	2	32.60	0	0.00	32.70	2	7,081	0.03%
2019/10/08	5	32.85	2	32.70	32.90	3	7,118	0.04%
2019/10/07	2	33.70	0	0.00	33.45	2	7,175	0.03%
2019/10/03	1	33.60	0	0.00	34.10	1	7,323	0.01%
2019/10/02	1	33.90	2	33.90	33.90	-1	7,419	-0.01%
2019/10/01	5	34.08	1	34.25	34.60	4	7,428	0.05%
2019/09/27	22	34.08	5	33.65	33.65	17	7,471	0.23%
2019/09/26	19	34.36	12	34.90	34.10	7	7,535	0.09%
2019/09/25	3	33.97	1	34.50	34.50	2	7,686	0.03%
2019/09/24	12	34.40	24	34.28	34.15	-12	7,755	-0.15%
2019/09/23	10	33.55	2	33.80	33.75	8	7,525	0.11%
2019/09/20	29	33.51	2	33.50	33.45	27	7,554	0.36%
2019/09/19	8	33.27	9	33.37	33.50	-1	7,653	-0.01%
2019/09/09	1	32.70	0	0.00	32.35	1	8,377	0.01%
2019/09/06	3	33.30	1	33.30	32.90	2	8,430	0.02%
2019/09/05	3	33.00	0	0.00	32.90	3	8,426	0.04%
2019/08/30	3	32.63	10	32.55	32.10	-7	8,713	-0.08%
2019/08/29	10	32.15	0	0.00	32.30	10	8,640	0.12%
2019/08/28	3	32.57	1	32.45	32.55	2	8,568	0.02%
2019/08/26	2	31.60	0	0.00	31.50	2	8,466	0.02%
2019/08/22	1	32.50	0	0.00	32.40	1	8,490	0.01%
2019/08/21	0	0.00	1	32.75	32.70	-1	8,500	-0.01%
2019/08/20	0	0.00	1	32.85	32.90	-1	8,487	-0.01%
2019/08/19	0	0.00	2	33.30	33.40	-2	8,459	-0.02%
2019/08/16	1	32.70	0	0.00	32.50	1	8,412	0.01%
2019/08/15	1	31.80	0	0.00	31.85	1	8,490	0.01%
2019/08/14	1	32.50	0	0.00	32.50	1	8,552	0.01%
2019/08/12	6	32.31	0	0.00	32.45	6	8,721	0.07%
2019/08/08	3	32.90	1	33.00	32.85	2	8,736	0.02%
2019/08/07	2	33.55	0	0.00	33.20	2	8,803	0.02%
2019/08/05	5	33.85	0	0.00	33.85	5	9,305	0.05%
2019/08/02	2	34.75	0	0.00	34.55	2	9,570	0.02%
2019/07/31	1	36.20	0	0.00	36.20	1	9,932	0.01%
2019/07/30	4	36.08	0	0.00	35.60	4	9,958	0.04%
2019/07/29	0	0.00	21	37.30	37.05	-21	9,899	-0.21%
2019/07/26	7	36.88	2	37.00	37.00	5	9,916	0.05%
2019/07/25	0	0.00	10	36.80	36.90	-10	9,947	-0.10%
2019/07/24	5	37.25	6	36.98	36.80	-1	10,024	-0.01%
2019/07/23	0	0.00	3	36.10	36.10	-3	10,242	-0.03%
2019/07/22	0	0.00	8	36.58	36.50	-8	10,750	-0.07%
2019/07/19	5	35.70	5	35.67	36.05	0	11,077	0.00%
2019/07/18	3	34.53	0	0.00	34.50	3	11,053	0.03%
2019/07/17	1	35.90	1	35.65	35.65	0	11,077	0.00%
2019/07/15	1	35.90	10	35.75	35.70	-9	11,875	-0.08%
2019/07/12	10	35.80	3	35.83	35.40	7	12,082	0.06%
2019/07/11	24	35.81	65	35.75	35.60	-41	12,129	-0.34%
2019/07/10	12	37.43	5	37.60	37.60	7	12,100	0.06%
2019/07/09	54	38.01	1	37.60	37.40	53	12,054	0.44%
2019/07/08	1	38.00	1	38.75	38.05	0	12,117	0.00%
2019/07/05	0	0.00	12	37.61	37.80	-12	12,158	-0.10%
2019/07/04	0	0.00	32	37.63	37.55	-32	12,166	-0.26%
2019/07/03	2	36.78	1	36.80	36.90	1	12,483	0.01%
2019/07/02	38.3	37.30	3	37.10	37.10	35.3	12,517	0.28%
2019/07/01	9.2	36.33	2	36.10	36.45	7.2	12,550	0.06%
2019/06/28	4	35.30	0	0.00	35.35	4	12,808	0.03%
2019/06/27	0	0.00	10	35.10	35.15	-10	13,119	-0.08%
2019/06/26	20	34.50	3	34.30	34.70	17	13,074	0.13%
2019/06/25	1	35.60	0	0.00	35.30	1	13,030	0.01%
2019/06/24	0	0.00	1	35.60	36.00	-1	12,960	-0.01%
2019/06/21	1	35.50	1	35.30	35.05	0	12,923	0.00%
2019/06/20	8	36.10	7	35.74	35.70	1	12,880	0.01%
2019/06/19	1	35.25	22	35.56	35.55	-21	12,826	-0.16%
2019/06/18	17	35.30	15	35.52	35.05	2	12,825	0.02%
2019/06/17	37	35.84	42	35.87	35.50	-5	12,844	-0.04%
2019/06/14	5	34.65	11	34.89	34.40	-6	12,517	-0.05%
2019/06/13	0	0.00	2	34.00	34.25	-2	12,543	-0.02%
2019/06/12	61	35.12	32	35.29	34.60	29	12,564	0.23%
2019/06/11	5	34.05	4	33.91	34.05	1	12,406	0.01%
2019/06/10	1	33.15	0	0.00	33.25	1	12,391	0.01%
2019/06/06	1	33.10	1	33.15	32.80	0	12,525	0.00%
2019/06/05	3	33.23	2	33.90	33.10	1	12,542	0.01%
2019/06/04	5.4	33.31	1	33.60	33.50	4.4	12,606	0.03%
2019/06/03	2	33.00	0	0.00	33.25	2	12,833	0.02%
2019/05/31	0	0.00	2	33.80	33.50	-2	13,007	-0.02%
2019/05/30	0	0.00	1	32.95	33.15	-1	13,059	-0.01%
2019/05/27	1	33.05	0	0.00	32.90	1	14,182	0.01%
2019/05/24	2	33.30	1	33.65	33.05	1	14,485	0.01%
2019/05/23	24	33.28	20	33.25	33.30	4	14,617	0.03%
2019/05/22	3	34.52	1	34.60	33.90	2	14,824	0.01%
2019/05/21	47	33.49	48	33.08	33.90	-1	15,197	-0.01%
2019/05/20	15	32.97	9	33.86	33.05	6	15,278	0.04%
2019/05/17	42	33.90	38	34.30	33.80	4	15,570	0.03%
2019/05/16	42	34.51	51	34.68	33.80	-9	15,910	-0.06%
2019/05/15	10	34.90	11	35.18	34.90	-1	16,886	-0.01%
2019/05/14	3	34.02	26	34.30	35.25	-23	17,494	-0.13%
2019/05/13	12	35.40	11.6	34.81	33.80	0.4	17,719	0.00%
2019/05/10	4	37.31	1	38.20	36.60	3	17,580	0.02%
2019/05/09	7	38.31	3	38.48	37.25	4	17,423	0.02%
2019/05/08	25	38.88	15	38.87	38.90	10	17,313	0.06%
2019/05/06	0	0.00	3	38.18	38.15	-3	17,976	-0.02%
2019/05/03	11.1	39.34	13	39.53	39.35	-1.9	17,943	-0.01%
2019/05/02	0	0.00	20	39.08	38.90	-20	17,968	-0.11%
2019/04/30	22	38.80	1	38.75	39.05	21	18,100	0.12%
2019/04/29	7	39.49	3	39.10	38.55	4	17,988	0.02%
2019/04/26	16	40.68	17	40.77	41.15	-1	17,730	-0.01%
2019/04/25	20	40.22	30	40.39	40.55	-10	17,250	-0.06%
2019/04/24	7	39.67	3	40.00	39.40	4	16,889	0.02%
2019/04/23	2	39.28	1	39.10	39.00	1	16,911	0.01%
2019/04/22	25	40.76	14	41.19	39.25	11	17,008	0.06%
2019/04/19	0	38.95	5	39.00	39.00	-5	16,563	-0.03%
2019/04/18	0	0.00	10	38.25	37.85	-10	16,598	-0.06%
2019/04/17	1	38.55	21	38.39	38.25	-20	16,622	-0.12%
2019/04/16	6	37.96	1	37.60	38.05	5	16,677	0.03%
2019/04/15	1	37.80	0	0.00	37.30	1	16,926	0.01%
2019/04/12	0	0.00	1	37.50	37.25	-1	17,317	-0.01%
2019/04/11	5	38.35	2	39.20	38.10	3	17,415	0.02%
2019/04/10	4	39.11	2	39.35	39.35	2	17,356	0.01%
2019/04/09	2	39.70	15	40.37	39.60	-13	17,404	-0.07%
2019/04/08	0	0.00	2	39.70	39.30	-2	17,317	-0.01%
2019/04/03	5	39.35	1	39.25	39.20	4	17,378	0.02%
2019/04/02	16	39.06	16	39.11	39.45	0	17,400	0.00%
2019/04/01	6	37.93	5	37.77	37.90	1	17,263	0.01%
2019/03/28	3	36.98	3	37.15	36.55	0	17,823	0.00%
2019/03/26	2	37.10	0	0.00	36.90	2	19,704	0.01%
2019/03/22	0	0.00	1	37.40	37.10	-1	20,597	0.00%
2019/03/21	10	36.80	12	37.12	36.75	-2	20,876	-0.01%
2019/03/20	0	0.00	3	37.08	37.10	-3	21,208	-0.01%
2019/03/19	2	36.60	1	36.80	36.45	1	21,697	0.00%
2019/03/18	24	36.18	20	36.60	36.25	4	22,043	0.02%
2019/03/15	3	36.80	6	36.94	36.70	-3	22,301	-0.01%
2019/03/14	14	36.54	12	36.76	36.45	2	22,583	0.01%
2019/03/13	7	37.09	3	37.18	37.10	4	23,091	0.02%
2019/03/12	13	37.98	14	37.81	37.35	-1	23,411	0.00%
2019/03/11	0	0.00	1	37.40	37.30	-1	23,766	0.00%
2019/03/08	0	0.00	13	36.98	37.25	-13	24,548	-0.05%
2019/03/07	23	37.36	16	37.87	37.05	7	25,184	0.03%
2019/03/06	7	38.83	7	39.14	38.65	0	26,262	0.00%
2019/03/05	14	38.60	13	38.72	38.60	1	27,112	0.00%
2019/03/04	8	39.26	3	39.35	38.95	5	28,054	0.02%
2019/02/27	3	38.95	8	39.20	39.50	-5	28,110	-0.02%
2019/02/26	5	38.74	32	39.14	38.60	-27	28,202	-0.10%
2019/02/25	12	37.98	10	37.98	37.80	2	28,383	0.01%
2019/02/22	51	39.25	50	39.06	38.75	1	29,437	0.00%
2019/02/21	46	39.18	40	39.03	39.40	6	29,463	0.02%
2019/02/20	53	39.97	13	40.22	39.50	40	29,489	0.14%
2019/02/19	4	39.10	0	0.00	39.50	4	29,660	0.01%
2019/02/18	1	39.35	24	40.02	39.20	-23	30,192	-0.08%
2019/02/15	11	38.90	2	39.50	38.80	9	30,612	0.03%
2019/02/14	19	39.91	8	40.06	39.80	11	30,775	0.04%
2019/02/13	6	37.19	38	38.16	38.75	-32	30,306	-0.11%
2019/02/12	23	35.73	17	35.34	35.25	6	30,182	0.02%
2019/02/11	21	34.46	20	34.22	34.35	1	31,029	0.00%
2019/01/29	3	33.42	1	33.40	33.40	2	32,202	0.01%
2019/01/28	3	34.97	5	34.55	34.25	-2	32,566	-0.01%
2019/01/25	18	34.26	13	34.22	34.30	5	33,389	0.01%
2019/01/24	1	32.65	0	0.00	32.65	1	34,287	0.00%
2019/01/23	2	31.95	0	0.00	32.25	2	34,578	0.01%
2019/01/22	0	0.00	1	32.45	32.60	-1	34,995	0.00%
2019/01/21	0	0.00	1	32.50	32.20	-1	35,430	0.00%
2019/01/18	2	31.50	1	32.20	32.20	1	35,828	0.00%
2019/01/17	1	32.65	1	33.00	32.00	0	36,054	0.00%
2019/01/16	1	32.40	2	32.60	32.60	-1	36,365	0.00%
2019/01/15	5	31.95	11	32.02	32.05	-6	36,476	-0.02%
2019/01/14	21	31.76	20	32.68	31.85	1	36,612	0.00%
2019/01/11	2	33.45	1	34.10	32.95	1	36,713	0.00%
2019/01/10	8	33.72	9	34.17	33.40	-1	36,865	0.00%
2019/01/09	1	33.00	2	34.00	33.40	-1	37,074	0.00%
2019/01/08	4	33.00	4	33.38	33.35	0	37,626	0.00%
2019/01/07	2	32.95	6	33.34	33.55	-4	37,762	-0.01%
2019/01/04	7	30.09	8	30.24	31.50	-1	38,001	0.00%
2019/01/03	20	32.40	11	32.99	32.00	9	37,814	0.02%
2019/01/02	1	33.60	0	0.00	33.50	1	38,184	0.00%
2018/12/28	3	33.55	4	33.63	33.50	-1	38,634	0.00%
2018/12/27	16	33.77	20	33.83	33.50	-4	39,107	-0.01%
2018/12/26	47	33.03	44	33.89	32.50	3	39,032	0.01%
2018/12/25	17	33.40	10	32.85	33.40	7	39,341	0.02%
2018/12/24	14	33.97	20	34.18	34.40	-6	39,312	-0.02%
2018/12/21	29	34.95	13	34.52	35.45	16	39,507	0.04%
2018/12/20	27	33.75	40	33.87	33.60	-13	39,119	-0.03%
2018/12/19	34	36.20	22	36.14	35.20	12	38,481	0.03%
2018/12/18	52	38.37	30	38.19	37.60	22	38,498	0.06%
2018/12/17	3	40.62	3	40.83	40.50	0	38,648	0.00%
2018/12/14	12	40.95	7	41.35	40.70	5	38,836	0.01%
2018/12/13	14	42.12	14	42.03	42.30	0	38,818	0.00%
2018/12/12	9	42.03	4	41.65	41.85	5	38,745	0.01%
2018/12/11	19	41.03	3	41.68	40.55	16	38,901	0.04%
2018/12/10	5	40.38	7	40.11	41.45	-2	39,090	-0.01%
2018/12/07	5.5	41.03	4	41.03	40.90	1.5	39,058	0.00%
2018/12/06	9	40.26	11	40.69	40.15	-2	39,164	-0.01%
2018/12/05	7	41.89	4	42.09	41.90	3	39,076	0.01%
2018/12/04	11	43.28	7	43.34	43.20	4	39,419	0.01%
2018/12/03	13	44.46	25	45.59	44.20	-12	39,430	-0.03%
2018/11/30	16	42.57	14	42.61	43.20	2	38,819	0.01%
2018/11/29	15.5	41.64	41	41.78	42.50	-25.5	38,225	-0.07%
2018/11/28	14	40.05	15	40.09	39.85	-1	37,146	0.00%
2018/11/27	16	39.51	10	39.48	39.40	6	36,504	0.02%
2018/11/26	8	38.08	10	37.97	38.20	-2	35,653	-0.01%
2018/11/23	7	38.36	5	38.16	37.35	2	35,760	0.01%
2018/11/22	14	39.02	8	38.85	38.15	6	35,578	0.02%
2018/11/21	33	39.59	37	39.83	39.50	-4	35,256	-0.01%
2018/11/20	4	37.55	5	37.76	37.45	-1	34,251	0.00%
2018/11/19	4	37.50	10	37.26	37.70	-6	34,401	-0.02%
2018/11/16	11	37.95	10	37.73	36.75	1	34,265	0.00%
2018/11/15	11	37.02	8	36.86	37.70	3	33,749	0.01%
2018/11/14	17	37.66	15	37.65	37.00	2	33,259	0.01%
2018/11/13	8	36.98	9	37.69	38.35	-1	32,871	0.00%
2018/11/12	7	37.33	22	37.44	37.80	-15	32,467	-0.05%
2018/11/09	5	36.72	4	36.60	37.00	1	32,209	0.00%
2018/11/08	71	37.27	23	36.87	36.25	48	31,899	0.15%
2018/11/07	9	34.79	34	35.08	35.80	-25	31,002	-0.08%
2018/11/06	22	32.37	23	33.80	32.55	-1	30,328	0.00%
2018/11/05	31	33.56	27	33.01	34.05	4	30,079	0.01%
2018/11/02	47	33.18	47	33.12	33.30	0	29,779	0.00%
2018/11/01	109	33.18	98	33.34	32.75	11	29,018	0.04%	大買/
2018/10/31	1	31.10	3	30.90	31.40	-2	27,766	-0.01%
2018/10/30	12	28.14	19	28.16	28.55	-7	27,535	-0.03%
2018/10/29	3	28.15	15	28.32	28.65	-12	27,409	-0.04%
2018/10/26	13	26.55	13	27.32	26.05	0	27,322	0.00%
2018/10/25	18	26.86	8	27.05	26.55	10	27,120	0.04%
2018/10/24	4	30.53	11	30.72	29.50	-7	26,849	-0.03%
2018/10/23	1	31.85	4	31.76	31.35	-3	26,639	-0.01%
2018/10/22	8	32.74	3.2	32.73	33.10	4.8	26,588	0.02%
2018/10/19	2	32.10	4	32.18	32.35	-2	26,568	-0.01%
2018/10/18	18	33.90	15	33.53	33.25	3	26,457	0.01%
2018/10/17	7	33.19	14	33.74	33.10	-7	26,349	-0.03%
2018/10/16	19	33.93	14	33.96	33.25	5	26,327	0.02%
2018/10/15	3.8	31.80	0	0.00	32.00	3.8	26,269	0.01%
2018/10/12	17	31.64	3	32.43	31.85	14	26,475	0.05%
2018/10/11	2	32.05	2	32.15	31.80	0	26,210	0.00%
2018/10/09	5	35.42	5	35.63	35.30	0	26,240	0.00%
2018/10/08	23	35.26	23	35.38	35.15	0	26,051	0.00%
2018/10/05	7	37.31	8	36.86	36.80	-1	25,907	0.00%
2018/10/04	12	40.09	2	40.55	40.00	10	25,635	0.04%
2018/10/03	7	40.59	6	39.55	40.40	1	25,839	0.00%
2018/10/02	14	42.82	14	42.92	42.60	0	26,084	0.00%
2018/10/01	5	42.99	3	43.18	43.20	2	26,286	0.01%
2018/09/28	25	43.60	23	43.43	43.50	2	26,732	0.01%
2018/09/27	5	43.08	9	43.22	42.20	-4	26,709	-0.01%
2018/09/26	13	43.92	14	44.03	43.80	-1	27,040	0.00%
2018/09/25	42	44.96	37	45.33	44.15	5	26,956	0.02%
2018/09/21	36	43.74	36	42.56	43.85	0	26,206	0.00%
2018/09/20	31	41.12	27	41.14	40.75	4	25,600	0.02%
2018/09/19	7	41.78	6	41.40	40.20	1	25,686	0.00%
2018/09/18	9	41.14	8	41.47	40.95	1	25,896	0.00%
2018/09/17	15	42.27	9	42.04	42.40	6	26,186	0.02%
2018/09/14	9	40.11	18	40.94	41.45	-9	25,773	-0.03%
2018/09/13	5	38.09	11	39.51	37.70	-6	25,506	-0.02%
2018/09/12	19	38.89	22	38.68	38.65	-3	25,568	-0.01%
2018/09/11	24	39.58	25	39.45	39.60	-1	25,723	0.00%
2018/09/10	25	38.84	8	40.26	37.45	17	25,491	0.07%
2018/09/07	2	42.98	1	44.20	41.50	1	25,119	0.00%
2018/09/06	4	44.10	2	44.95	44.00	2	25,060	0.01%
2018/09/05	2	44.30	2	44.55	44.55	0	25,627	0.00%
2018/09/04	0	0.00	1	44.25	43.85	-1	27,102	0.00%
2018/09/03	4	45.36	2	46.00	43.55	2	27,874	0.01%
2018/08/31	2	46.45	0	0.00	47.25	2	28,015	0.01%
2018/08/30	15	48.51	13	48.43	47.50	2	28,162	0.01%
2018/08/29	1	47.40	3	46.60	47.60	-2	28,205	-0.01%
2018/08/28	8	47.42	6	47.48	47.10	2	28,746	0.01%
2018/08/27	2	45.25	2	45.28	47.20	0	28,901	0.00%
2018/08/24	2	44.85	2	44.10	42.95	0	29,383	0.00%
2018/08/23	3	46.80	2	47.14	46.40	1	30,829	0.00%
2018/08/22	0	0.00	1.3	47.81	47.10	-1.3	31,632	0.00%
2018/08/21	4	47.35	1	47.90	47.00	3	33,184	0.01%
2018/08/20	3	47.42	8	47.73	47.00	-5	34,269	-0.01%
2018/08/17	5	52.00	4	51.40	51.80	1	34,573	0.00%
2018/08/16	7	50.44	2	50.60	51.20	5	34,777	0.01%
2018/08/15	5	51.72	2	51.65	50.20	3	35,119	0.01%
2018/08/14	5	53.10	2	52.90	53.50	3	35,718	0.01%
2018/08/13	21	56.38	9	53.92	53.60	12	35,970	0.03%
2018/08/10	3	59.60	5	60.46	58.80	-2	36,641	-0.01%
2018/08/09	2	59.00	4	59.15	59.60	-2	38,103	-0.01%
2018/08/08	13	58.59	11	59.22	58.60	2	39,838	0.01%
2018/08/07	6	59.70	4	59.68	59.50	2	40,602	0.00%
2018/08/06	5	58.04	8	57.25	58.30	-3	41,808	-0.01%
2018/08/03	17	57.31	20	56.56	57.80	-3	42,958	-0.01%
2018/08/02	31	58.86	12	58.91	56.50	19	43,259	0.04%
2018/08/01	5	61.56	10	61.98	61.80	-5	43,841	-0.01%
2018/07/31	19	62.01	15	61.75	63.00	4	45,167	0.01%
2018/07/30	5	61.96	3	62.20	61.80	2	45,338	0.00%
2018/07/27	7	64.17	11	63.20	64.60	-4	45,469	-0.01%
2018/07/26	13	63.41	16	63.90	63.30	-3	45,878	-0.01%
2018/07/25	12	63.42	13	63.72	63.00	-1	46,171	0.00%
2018/07/24	6	62.90	7	62.63	62.90	-1	46,194	0.00%
2018/07/23	25	60.74	26	60.26	62.80	-1	46,073	0.00%
2018/07/20	19	63.16	30	62.58	62.40	-11	46,066	-0.02%
2018/07/19	5	63.46	7	63.80	64.00	-2	45,727	0.00%
2018/07/18	1	61.50	4	61.88	61.50	-3	46,120	-0.01%
2018/07/17	4	63.50	4	64.05	62.60	0	46,538	0.00%
2018/07/16	1	63.30	4	63.70	64.30	-3	47,402	-0.01%
2018/07/13	4	63.20	2	63.60	62.30	2	48,285	0.00%
2018/07/12	8	62.23	9	62.28	62.10	-1	47,998	0.00%
2018/07/11	18	61.87	16	61.48	62.00	2	47,915	0.00%
2018/07/10	15	61.72	16	61.58	62.40	-1	47,730	0.00%
2018/07/09	15	58.34	12	58.57	57.80	3	47,682	0.01%
2018/07/06	23	56.88	28	57.13	58.70	-5	47,345	-0.01%
2018/07/05	0	0.00	2	54.50	53.90	-2	46,923	0.00%
2018/07/04	10	53.92	6	55.25	53.00	4	46,768	0.01%
2018/07/02	11	60.18	10	61.49	59.10	1	46,387	0.00%
2018/06/29	6.5	61.66	4	60.70	62.30	2.5	46,271	0.01%
2018/06/28	7	61.67	6	61.95	60.80	1	46,268	0.00%
2018/06/27	9	61.20	16	60.39	61.60	-7	45,965	-0.02%
2018/06/26	11	60.29	2	60.01	60.70	9	45,735	0.02%
2018/06/25	4	57.60	4	59.40	57.60	0	45,247	0.00%
2018/06/22	13	59.77	14	60.24	59.70	-1	45,234	0.00%
2018/06/21	28	62.34	27	62.13	62.50	1	45,060	0.00%
2018/06/20	40	61.58	42	60.70	60.60	-2	44,997	0.00%
2018/06/19	10	64.81	9	65.43	64.50	1	44,847	0.00%
2018/06/15	15	67.06	11	67.43	66.60	4	44,751	0.01%
2018/06/14	25	67.72	31	67.92	68.10	-6	44,648	-0.01%
2018/06/13	6	67.97	10	69.67	67.00	-4	44,859	-0.01%
2018/06/12	22	72.33	20.1	72.86	70.00	1.9	44,681	0.00%
2018/06/11	15	67.87	13	67.35	69.70	2	43,257	0.00%
2018/06/08	10	63.57	9	63.59	63.40	1	42,538	0.00%
2018/06/07	23	65.77	17	66.12	65.00	6	42,363	0.01%
2018/06/06	37	65.80	44	65.88	66.00	-7	42,989	-0.02%
2018/06/05	39	65.46	31	66.02	63.70	8	43,474	0.02%
2018/06/04	15	66.95	17	67.56	67.30	-2	42,688	0.00%
2018/06/01	25	68.52	22	69.39	67.10	3	42,378	0.01%
2018/05/31	93	71.01	103	71.58	69.90	-10	41,822	-0.02%	大賣/
2018/05/30	53.1	67.69	59	67.67	67.80	-5.9	40,393	-0.01%
2018/05/29	40	67.78	36	67.32	66.40	4	39,562	0.01%
2018/05/28	38	64.58	37	64.68	64.80	1	37,968	0.00%
2018/05/25	15	60.35	27.1	60.10	60.50	-12.1	36,847	-0.03%
2018/05/24	11	59.30	17	59.12	59.30	-6	36,381	-0.02%
2018/05/23	17	58.89	17	59.72	58.90	0	36,141	0.00%
2018/05/22	52	59.47	24	61.18	58.50	28	35,613	0.08%
2018/05/21	8	63.00	5	63.18	62.60	3	34,997	0.01%
2018/05/18	25	61.94	36	62.28	63.20	-11	34,507	-0.03%
2018/05/17	32	62.67	29	62.64	61.20	3	33,760	0.01%
2018/05/16	19	60.98	17	61.58	62.00	2	32,460	0.01%
2018/05/15	11	57.57	16	57.73	57.30	-5	31,009	-0.02%
2018/05/14	35	56.47	30	56.62	58.10	5	30,392	0.02%
2018/05/11	50	54.53	31	55.12	52.90	19	29,133	0.07%
2018/05/10	9	51.89	15	52.29	53.50	-6	27,993	-0.02%
2018/05/09	9	53.40	7	53.39	52.50	2	27,547	0.01%
2018/05/08	10	53.00	9	53.67	53.80	1	26,881	0.00%
2018/05/07	33	49.60	32	47.84	50.00	1	25,652	0.00%
2018/05/04	0	0.00	2.1	47.80	47.25	-2.1	25,600	-0.01%
2018/05/03	39	49.20	36	49.82	48.75	3	25,913	0.01%
2018/05/02	3	48.67	1	48.00	48.90	2	25,992	0.01%
2018/04/30	2	47.00	0.2	46.80	46.80	1.9	26,032	0.01%
2018/04/27	2	46.50	0	0.00	46.50	2	27,327	0.01%
2018/04/26	6	47.78	9	48.18	45.90	-3	28,276	-0.01%
2018/04/25	9	46.80	6	46.70	47.60	3	28,445	0.01%
2018/04/24	8	47.66	0	0.00	46.25	8	29,126	0.03%
2018/04/23	2	50.33	27	50.36	48.80	-25	28,557	-0.09%
2018/04/20	28	49.30	9	48.80	48.70	19	28,578	0.07%
2018/04/19	39	47.77	35	48.07	49.10	4	27,712	0.01%
2018/04/18	2	44.25	2	44.80	44.65	0	26,756	0.00%
2018/04/17	6	45.03	16	45.09	44.05	-10	26,930	-0.04%
2018/04/16	4	46.01	3	46.20	45.50	1	27,170	0.00%
2018/04/13	8	46.13	14	46.59	45.65	-6	27,575	-0.02%
2018/04/12	1	44.55	0	0.00	44.90	1	27,359	0.00%
2018/04/11	9	45.56	12	45.85	45.05	-3	28,225	-0.01%
2018/04/10	3	44.83	3	45.20	44.60	0	28,851	0.00%
2018/04/09	5	44.68	8	44.59	43.80	-3	29,531	-0.01%
2018/04/03	5.3	43.58	3	43.70	44.25	2.3	29,498	0.01%
2018/04/02	21	43.13	10	43.60	43.05	11	29,804	0.04%
2018/03/31	10	43.85	4	44.40	44.00	6	29,953	0.02%
2018/03/30	9	44.83	13	46.08	44.70	-4	30,304	-0.01%
2018/03/29	4	46.40	1	46.60	45.50	3	30,876	0.01%
2018/03/28	12	45.97	4	45.85	45.80	8	30,715	0.03%
2018/03/27	6	46.98	9	47.30	47.15	-3	30,879	-0.01%
2018/03/26	2	45.50	3	45.37	45.75	-1	31,408	0.00%
2018/03/23	14	45.06	16	45.21	45.00	-2	31,596	-0.01%
2018/03/22	21	47.51	21	48.22	47.05	0	31,550	0.00%
2018/03/21	30	47.20	31	47.18	47.00	-1	31,458	0.00%
2018/03/20	8	47.18	8	47.14	47.25	0	31,677	0.00%
2018/03/19	26	48.19	28	48.61	47.65	-2	31,851	-0.01%
2018/03/16	20	47.96	15	48.48	47.20	5	31,592	0.02%
2018/03/15	17	46.78	13	46.83	47.00	4	31,638	0.01%
2018/03/14	8	47.01	20	47.43	46.90	-12	31,960	-0.04%
2018/03/13	7	48.15	7	48.26	48.55	0	32,804	0.00%
2018/03/12	12	47.72	16.2	47.90	47.75	-4.2	33,151	-0.01%
2018/03/09	13	45.34	22	45.80	47.50	-9	33,111	-0.03%
2018/03/08	1	43.10	3	43.05	43.20	-2	33,139	-0.01%
2018/03/07	8	42.86	12	42.61	42.70	-4	33,542	-0.01%
2018/03/06	5	42.31	1	42.25	42.40	4	33,993	0.01%
2018/03/05	5	41.96	15.1	41.92	41.40	-10.1	34,392	-0.03%
2018/03/02	1	44.00	2	44.10	44.10	-1	34,552	0.00%
2018/03/01	0	0.00	2	44.90	45.00	-2	35,135	-0.01%
2018/02/27	12	45.49	24	45.98	45.30	-12	35,753	-0.03%
2018/02/26	17	45.91	5	45.95	45.50	12	36,140	0.03%
2018/02/23	0	0.00	11	45.05	44.50	-11	36,662	-0.03%
2018/02/22	2	44.33	0	0.00	44.15	2	38,036	0.01%
2018/02/21	17	44.99	10	44.81	45.00	7	39,623	0.02%
2018/02/12	0	0.00	2	43.35	43.00	-2	39,949	-0.01%
2018/02/09	5	40.42	11	40.82	42.90	-6	40,294	-0.01%
2018/02/08	174	43.18	163	43.83	43.50	11	40,591	0.03%	大買/大賣/
2018/02/07	12	46.08	16	45.78	45.10	-4	40,855	-0.01%
2018/02/06	97	43.22	71	44.08	42.50	26	41,706	0.06%
2018/02/05	7	45.27	5	45.65	47.20	2	43,336	0.00%
2018/02/02	6	47.14	1	47.05	47.20	5	44,680	0.01%
2018/02/01	17	48.62	15	48.52	48.00	2	46,364	0.00%
2018/01/31	99	47.05	25	47.26	48.00	74	47,867	0.15%
2018/01/30	24	49.52	13	48.89	48.60	11	48,603	0.02%
2018/01/29	16	49.42	16	49.98	49.85	0	48,644	0.00%
2018/01/26	20	49.54	9.6	50.52	49.00	10.4	48,988	0.02%
2018/01/25	15	50.63	35	51.02	49.50	-20	48,892	-0.04%
2018/01/24	161	52.33	156.3	52.54	52.30	4.7	48,813	0.01%	大買/大賣/
2018/01/23	45	53.65	44	53.06	52.40	1	49,067	0.00%
2018/01/22	120	52.36	121	51.26	53.60	-1	48,434	0.00%	大買/大賣/
2018/01/19	12	48.40	10	48.42	48.75	2	49,111	0.00%
2018/01/18	22	48.22	27	48.41	47.90	-5	49,222	-0.01%
2018/01/17	12	46.97	12	46.96	46.90	0	49,485	0.00%
2018/01/16	0	0.00	4	47.79	47.05	-4	50,360	-0.01%
2018/01/15	130	46.61	121	46.47	47.00	9	51,050	0.02%	大買/大賣/
2018/01/12	80	46.55	82	46.60	45.90	-2	51,888	0.00%
2018/01/11	30	46.05	30	45.80	46.20	0	52,157	0.00%
2018/01/10	73	46.00	86	46.75	45.85	-13	52,303	-0.02%
2018/01/09	23	47.14	25	46.15	47.25	-2	52,530	0.00%
2018/01/08	52	45.94	50	46.87	45.05	2	52,941	0.00%
2018/01/05	6	47.77	85	47.94	47.15	-79	53,817	-0.15%
2018/01/04	32	45.37	32	45.00	46.50	0	54,411	0.00%
2018/01/03	34	44.59	43	43.49	43.95	-9	53,809	-0.02%
2018/01/02	20	42.45	20	42.75	42.35	0	53,322	0.00%