合晶 (6182)-華南永昌-虎尾券商分點個股進出

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
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/03	0	0.00	1	39.35	38.85	-1	2,924	-0.03%
2024/04/26	1	39.00	0	0.00	39.20	1	2,937	0.03%
2024/04/25	0	0.00	3	39.05	39.20	-3	2,940	-0.10%
2024/04/24	1	38.90	0	0.00	39.00	1	2,969	0.03%
2024/04/23	2.2	38.56	0.1	38.70	38.55	2.1	3,016	0.07%
2024/04/22	0.1	38.80	0	0.00	38.95	0.1	3,017	0.00%
2024/04/19	1	38.50	8	38.93	38.85	-7	3,009	-0.23%
2024/04/17	1	39.90	1	40.00	39.75	0	2,966	0.00%
2024/04/16	2	39.18	1	38.90	38.90	1	2,945	0.03%
2024/04/15	6	39.48	20	39.80	40.10	-14	2,945	-0.48%
2024/04/11	0	0.00	13	39.70	39.55	-13	2,967	-0.44%
2024/04/10	3	40.07	0	40.30	39.95	3	3,008	0.10%
2024/04/08	3	39.93	1	39.90	40.00	2	3,039	0.07%
2024/04/01	0	39.83	0	0.00	39.90	0	3,203	0.00%
2024/03/28	1	39.10	1	38.80	38.80	0	3,278	0.00%
2024/03/27	0	39.10	0	39.10	39.00	0	3,324	0.00%
2024/03/26	1.1	39.05	0.1	39.00	38.75	1	3,388	0.03%
2024/03/25	0	0.00	10	39.10	39.10	-10	3,432	-0.29%
2024/03/22	3	39.90	0	0.00	39.70	3	3,537	0.08%
2024/03/21	0	0.00	1	40.00	40.00	-1	3,678	-0.03%
2024/03/20	11	40.28	2	39.88	40.15	9	3,999	0.23%
2024/03/19	2	39.75	1	39.30	39.60	1	4,036	0.02%
2024/03/18	0.1	39.00	0	39.00	38.80	0.1	4,353	0.00%
2024/03/15	0.1	40.10	0	0.00	39.70	0.1	4,579	0.00%
2024/03/14	0.1	40.35	2	40.10	40.20	-2	4,547	-0.04%
2024/03/13	0	40.95	3	41.60	40.70	-3	4,537	-0.07%
2024/03/12	1	41.50	0	0.00	41.20	1	4,493	0.02%
2024/03/11	5	42.03	1	41.60	41.60	4	4,453	0.09%
2024/03/08	14	42.49	8	42.16	42.35	6	4,322	0.14%
2024/03/07	0	0.00	1	40.00	39.95	-1	3,985	-0.03%
2024/03/06	1.1	39.86	5	40.00	39.85	-3.9	3,958	-0.10%
2024/03/05	2	40.15	0	0.00	40.10	2	3,980	0.05%
2024/03/04	0	40.10	0	0.00	40.10	0	3,992	0.00%
2024/02/27	2	39.95	1	39.91	39.90	1	4,006	0.02%
2024/02/26	3	40.67	0	41.00	40.40	3	3,992	0.08%
2024/02/23	10	41.20	0	0.00	41.00	10	3,963	0.25%
2024/02/22	1	41.30	0	0.00	41.20	1	3,963	0.03%
2024/02/21	1	41.20	0	0.00	41.20	1	3,965	0.03%
2024/02/20	0.1	41.64	0	41.65	41.30	0.1	3,960	0.00%
2024/02/16	16.2	41.35	17	41.40	41.40	-0.8	3,966	-0.02%
2024/02/15	0	0.00	3	40.85	41.20	-3	3,965	-0.08%
2024/02/05	1	40.60	0	0.00	40.70	1	3,961	0.03%
2024/02/02	8	41.00	17	40.74	41.00	-9	3,969	-0.23%
2024/02/01	0.1	40.82	0	0.00	41.00	0.1	4,014	0.00%
2024/01/31	1.1	41.21	0	0.00	41.25	1.1	4,029	0.03%
2024/01/30	2	41.10	0	0.00	40.55	2	4,055	0.05%
2024/01/29	2.1	41.16	0	0.00	41.30	2.1	4,119	0.05%
2024/01/25	23	41.89	10	42.28	41.50	13	4,137	0.31%
2024/01/24	0	0.00	10	42.45	42.35	-10	4,158	-0.24%
2024/01/22	0	42.60	0	42.55	42.55	0	4,248	0.00%
2024/01/18	2	41.58	9	41.67	41.60	-7	4,334	-0.16%
2024/01/17	10	42.35	10	42.20	42.20	0	4,333	0.00%
2024/01/16	6	43.03	8	43.12	43.35	-2	4,309	-0.05%
2024/01/09	0	43.55	0	0.00	43.05	0	4,338	0.00%
2024/01/08	0	0.00	4	43.53	43.55	-4	4,326	-0.09%
2024/01/04	0	43.10	0	0.00	43.25	0	4,341	0.00%
2024/01/03	1	43.10	0	0.00	43.20	1	4,318	0.02%
2024/01/02	12	43.09	2	43.40	43.05	10	4,297	0.23%
2023/12/29	0	43.45	2	43.40	43.30	-2	4,298	-0.05%
2023/12/28	10	43.60	1	43.55	43.55	9	4,277	0.21%
2023/12/27	24.5	43.86	1	43.90	43.95	23.5	4,250	0.55%
2023/12/26	7	44.03	0	0.00	44.15	7	4,172	0.17%
2023/12/25	20	43.68	0	0.00	43.75	20	4,130	0.48%
2023/12/22	2	44.05	0	0.00	44.10	2	4,096	0.05%
2023/12/21	5	44.07	0	0.00	44.05	5	4,051	0.12%
2023/12/20	5.5	44.89	4	44.84	44.65	1.5	3,989	0.04%
2023/12/19	11	44.89	10	45.20	45.00	1	3,943	0.03%
2023/12/18	25	47.45	0	0.00	46.05	25	3,839	0.65%
2023/12/15	14	48.36	12	48.18	48.05	2	3,768	0.05%
2023/12/14	3	46.80	9	46.97	47.40	-6	3,495	-0.17%
2023/12/13	41	47.38	32	46.81	46.45	9	3,474	0.26%
2023/12/12	4	46.40	30	46.43	47.60	-26	3,179	-0.82%
2023/12/11	5	44.39	0	0.00	44.20	5	2,933	0.17%
2023/12/08	0	0.00	4	44.78	44.50	-4	2,993	-0.13%
2023/12/06	0	0.00	1	44.35	44.35	-1	3,137	-0.03%
2023/11/29	0	0.00	1	45.00	45.20	-1	3,346	-0.03%
2023/11/28	30	44.32	33	44.78	44.85	-3	3,332	-0.09%
2023/11/24	1	43.85	0	0.00	43.85	1	3,305	0.03%
2023/11/21	5	43.60	2	44.35	43.60	3	3,334	0.09%
2023/11/17	8	43.80	1	43.70	43.80	7	3,358	0.21%
2023/11/16	1	43.35	9	43.17	43.80	-8	3,373	-0.24%
2023/11/13	0	0.00	3	43.00	42.95	-3	3,426	-0.09%
2023/11/10	10	42.45	0	0.00	42.90	10	3,449	0.29%
2023/11/09	2.1	42.55	0	0.00	42.40	2.1	3,456	0.06%
2023/11/08	1	43.50	5	43.35	43.15	-4	3,457	-0.12%
2023/11/06	14	43.54	1	43.85	43.50	13	3,448	0.38%
2023/11/02	2	45.05	1	45.35	45.15	1	3,480	0.03%
2023/11/01	0	0.00	2	44.50	44.60	-2	3,501	-0.06%
2023/10/27	2	46.35	2	46.80	45.80	0	3,464	0.00%
2023/10/24	3	46.67	2	46.70	46.70	1	3,475	0.03%
2023/10/23	0	0.00	5	46.15	46.00	-5	3,507	-0.14%
2023/10/16	0	0.00	1	46.30	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	3.1	46.72	46.50	-3.1	3,861	-0.08%
2023/10/11	1	45.30	0	0.00	45.05	1	4,050	0.02%
2023/10/05	0	0.00	1	45.45	46.00	-1	4,280	-0.02%
2023/10/04	0	44.65	0	0.00	44.95	0	4,411	0.00%
2023/10/02	1	44.55	0	0.00	45.00	1	4,520	0.02%
2023/09/27	5	44.15	1	44.00	44.00	4	4,641	0.09%
2023/09/21	5	45.25	7	44.87	44.85	-2	4,742	-0.04%
2023/09/20	0	0.00	8	44.78	44.90	-8	4,817	-0.17%
2023/09/19	1	46.30	2	46.28	45.70	-1	4,900	-0.02%
2023/09/15	0	0.00	16	46.71	46.50	-16	4,802	-0.33%
2023/09/14	0	0.00	12	46.23	46.00	-12	4,750	-0.25%
2023/09/13	6	46.08	3	45.93	45.90	3	4,749	0.06%
2023/09/12	2	45.90	5	45.59	45.65	-3	4,776	-0.06%
2023/09/11	1	44.80	1	44.65	44.40	0	4,792	0.00%
2023/09/08	1	45.25	2	45.20	44.85	-1	5,009	-0.02%
2023/09/07	3	44.95	6.1	45.00	44.85	-3.1	4,970	-0.06%
2023/09/06	14	44.31	1.1	43.80	44.30	13	4,892	0.27%
2023/09/01	0	0.00	0.1	43.00	43.10	-0.1	4,864	0.00%
2023/08/28	0	42.25	0	0.00	42.00	0	4,910	0.00%
2023/08/23	0	0.00	1	41.85	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	1	41.50	41.65	-1	4,921	-0.02%
2023/08/21	1	40.80	1	41.40	41.10	0	4,900	0.00%
2023/08/18	0	0.00	1.1	41.44	41.25	-1.1	4,893	-0.02%
2023/08/17	0	40.40	1	41.03	40.80	-1	4,877	-0.02%
2023/08/16	0	39.00	0	39.00	39.90	0	4,857	0.00%
2023/08/14	0.1	39.00	11	39.10	39.25	-10.9	4,827	-0.23%
2023/08/11	0	40.15	0	40.15	39.95	0	4,795	0.00%
2023/08/10	1.1	40.01	1	40.25	40.00	0.1	4,773	0.00%
2023/08/09	3.1	40.58	0	41.00	40.45	3.1	4,724	0.07%
2023/08/08	3.1	42.08	0.1	41.89	41.50	3	4,637	0.06%
2023/08/07	0	0.00	11	42.22	42.30	-11	4,601	-0.24%
2023/08/04	1	42.25	0	42.30	42.70	1	4,583	0.02%
2023/08/02	9.1	42.04	5.1	42.21	42.45	4	4,603	0.09%
2023/08/01	0.1	42.73	8.1	42.68	43.05	-8	4,540	-0.18%
2023/07/31	9	43.09	0	42.91	42.50	9	4,534	0.20%
2023/07/28	2	43.78	0	0.00	43.50	2	4,463	0.04%
2023/07/27	0	43.45	3	43.45	43.60	-3	4,464	-0.07%
2023/07/26	11	42.90	0	43.00	42.75	11	4,454	0.25%
2023/07/25	0	43.20	0	43.20	43.55	0	4,430	0.00%
2023/07/24	0.1	43.20	0	0.00	43.05	0.1	4,423	0.00%
2023/07/21	3	44.53	0	0.00	44.40	3	4,421	0.07%
2023/07/20	1	45.65	4	45.90	45.60	-3	4,426	-0.07%
2023/07/19	24	46.89	10	46.50	45.60	14	4,456	0.31%
2023/07/18	3	48.30	5	48.60	48.60	-2	4,399	-0.05%
2023/07/17	2.1	49.01	0	0.00	48.90	2.1	4,293	0.05%
2023/07/14	1	48.10	12	47.85	48.45	-11	4,239	-0.26%
2023/07/13	1	48.15	1	47.35	47.35	0	4,166	0.00%
2023/07/12	15	47.52	2	48.00	48.10	13	4,123	0.32%
2023/07/11	15	47.99	2	47.75	47.80	13	4,014	0.32%
2023/07/10	1	47.45	4	47.34	47.30	-3	3,981	-0.07%
2023/07/07	1	46.40	1	46.70	46.70	0	3,963	0.00%
2023/07/06	22	47.45	3	47.72	47.75	19	3,922	0.48%
2023/07/05	0	0.00	13	47.20	47.35	-13	3,870	-0.34%
2023/06/30	0	0.00	1	47.20	47.30	-1	3,822	-0.03%
2023/06/29	1	46.90	3	46.70	46.95	-2	3,842	-0.05%
2023/06/28	22	47.47	25	46.98	47.20	-3	3,834	-0.08%
2023/06/27	20	46.30	25	47.06	46.60	-5	3,836	-0.13%
2023/06/20	1	46.05	2	45.90	45.95	-1	3,980	-0.03%
2023/06/19	1	46.50	1	46.30	46.25	0	4,117	0.00%
2023/06/16	20	46.46	5	46.38	46.65	15	4,269	0.35%
2023/06/15	5	46.40	1	46.30	46.40	4	4,270	0.09%
2023/06/14	1	46.25	4	45.93	46.30	-3	4,244	-0.07%
2023/06/13	2	44.55	1	44.50	44.50	1	4,099	0.02%
2023/06/09	14	44.07	10	43.70	43.90	4	4,224	0.09%
2023/06/08	5	44.42	0	0.00	44.05	5	4,254	0.12%
2023/06/07	0	0.00	10	44.70	45.20	-10	4,335	-0.23%
2023/06/06	1	45.00	0	0.00	45.20	1	4,371	0.02%
2023/06/05	5	45.40	0	45.35	45.40	5	4,430	0.11%
2023/06/02	1	45.00	0	0.00	44.75	1	4,433	0.02%
2023/06/01	0	44.75	0	44.75	44.65	0	4,454	0.00%
2023/05/31	0	45.10	5	44.85	44.95	-5	4,466	-0.11%
2023/05/29	0	44.75	0	44.75	44.80	0	4,461	0.00%
2023/05/26	1	44.05	1	44.15	44.05	0	4,455	0.00%
2023/05/25	0	44.05	4	43.98	44.05	-4	4,447	-0.09%
2023/05/24	0	44.05	0	44.05	44.00	0	4,492	0.00%
2023/05/23	0	44.25	1	43.91	44.10	-1	4,510	-0.02%
2023/05/19	0	43.50	0	43.50	43.20	0	4,523	0.00%
2023/05/18	0	43.55	0	43.55	43.50	0	4,597	0.00%
2023/05/12	0	0.00	3	42.30	42.40	-3	4,730	-0.06%
2023/05/11	0	0.00	8	42.16	42.05	-8	4,834	-0.17%
2023/05/09	2	42.83	0	0.00	42.60	2	4,975	0.04%
2023/05/08	0	0.00	2	44.30	43.80	-2	4,988	-0.04%
2023/05/05	1	44.05	0	0.00	43.95	1	5,039	0.02%
2023/05/04	5	43.94	32	43.91	43.95	-27	5,109	-0.53%
2023/05/03	32	43.90	2	44.15	44.10	30	5,198	0.58%
2023/05/02	0	0.00	4	43.90	44.00	-4	5,268	-0.08%
2023/04/28	2	43.20	9	43.20	43.20	-7	5,378	-0.13%
2023/04/27	6	43.20	1	42.95	43.20	5	5,360	0.09%
2023/04/26	1	42.50	0	0.00	42.50	1	5,334	0.02%
2023/04/25	1	42.80	8	42.97	42.55	-7	5,320	-0.13%
2023/04/24	15	43.73	1	43.60	43.55	14	5,314	0.26%
2023/04/21	1	44.50	0	0.00	44.10	1	5,301	0.02%
2023/04/20	1	45.55	0	0.00	45.15	1	5,273	0.02%
2023/04/19	5	45.54	3	45.47	45.25	2	5,337	0.04%
2023/04/18	0	0.00	1	46.15	46.15	-1	5,261	-0.02%
2023/04/17	1	46.15	1.4	46.21	46.15	-0.4	5,238	-0.01%
2023/04/14	1	46.65	3	46.70	46.70	-2	5,182	-0.04%
2023/04/13	13.1	47.28	11	47.03	46.85	2.1	5,147	0.04%
2023/04/12	0.5	48.00	0	0.00	48.35	0.5	5,035	0.01%
2023/04/11	1	48.55	4	48.31	48.30	-3	4,993	-0.06%
2023/04/10	7	48.59	6	48.66	48.65	1	4,980	0.02%
2023/04/06	7	47.71	0	0.00	47.60	7	4,906	0.14%
2023/03/31	0	0.00	1	48.95	48.50	-1	4,867	-0.02%
2023/03/29	2	48.38	1	47.95	48.00	1	4,819	0.02%
2023/03/28	1	49.20	1	48.10	48.10	0	4,807	0.00%
2023/03/27	8	48.63	8	49.01	48.90	0	4,706	0.00%
2023/03/24	0	49.35	1	49.35	49.35	-1	4,633	-0.02%
2023/03/23	7	48.65	12	49.09	49.55	-5	4,531	-0.11%
2023/03/22	2	48.20	3	48.64	48.90	-1	4,355	-0.02%
2023/03/21	3	48.00	5	48.22	47.70	-2	4,191	-0.05%
2023/03/20	0	0.00	7	46.87	47.20	-7	4,007	-0.17%
2023/03/17	0.2	46.35	5	46.95	46.20	-4.8	3,945	-0.12%
2023/03/16	4	46.40	3	46.58	46.45	1	3,860	0.03%
2023/03/15	0	0.00	5	46.22	45.95	-5	3,782	-0.13%
2023/03/14	2	44.35	0	0.00	44.90	2	3,738	0.05%
2023/03/13	4	44.49	5	44.55	44.75	-1	3,733	-0.03%
2023/03/10	6	46.51	1	46.45	45.40	5	3,731	0.13%
2023/03/09	0	0.00	1	46.70	46.20	-1	3,782	-0.03%
2023/03/08	1	46.80	4	46.45	46.90	-3	3,772	-0.08%
2023/03/07	0.1	46.20	2	46.33	46.10	-1.9	3,742	-0.05%
2023/03/06	0	0.00	7	45.76	46.05	-7	3,738	-0.19%
2023/03/03	0	0.00	0.3	45.10	45.00	-0.3	3,738	-0.01%
2023/03/02	7.1	44.84	0	0.00	44.75	7.1	3,832	0.19%
2023/03/01	2	44.50	0	0.00	45.10	2	3,897	0.05%
2023/02/24	6.1	44.86	1	45.55	44.90	5.1	3,889	0.13%
2023/02/23	2	45.30	11	45.33	45.35	-9	3,899	-0.23%
2023/02/22	1	45.00	0	0.00	45.15	1	3,948	0.03%
2023/02/21	7.1	45.98	3	45.85	45.85	4.1	3,949	0.10%
2023/02/20	0	0.00	1	46.45	46.35	-1	4,028	-0.02%
2023/02/17	0.3	46.10	0	0.00	46.25	0.3	4,126	0.01%
2023/02/16	2	46.00	16	45.87	46.45	-14	4,165	-0.34%
2023/02/15	1.1	45.05	0	0.00	45.05	1.1	4,284	0.03%
2023/02/14	2	45.10	0	0.00	45.05	2	4,354	0.05%
2023/02/13	3	45.12	2	45.20	45.15	1	4,433	0.02%
2023/02/10	13.1	45.97	5	45.70	45.70	8.1	4,528	0.18%
2023/02/09	1.2	46.76	8	46.86	46.65	-6.8	4,594	-0.15%
2023/02/08	8	46.41	9	46.64	46.15	-1	4,578	-0.02%
2023/02/07	1	45.30	11	45.95	46.20	-10	4,562	-0.22%
2023/02/06	3	45.17	1	45.00	44.70	2	4,616	0.04%
2023/02/03	7	45.74	5.1	45.69	45.55	1.9	4,610	0.04%
2023/02/02	9	46.13	8	46.13	46.10	1	4,610	0.02%
2023/02/01	5	45.39	24	45.41	45.50	-19	4,585	-0.41%
2023/01/31	0	0.00	2	44.65	44.85	-2	4,618	-0.04%
2023/01/30	1	43.65	9	43.48	44.50	-8	4,570	-0.18%
2023/01/17	1	42.15	1	42.20	42.10	0	4,472	0.00%
2023/01/13	6	42.60	5	42.21	41.80	1	4,593	0.02%
2023/01/12	3	42.58	0	0.00	42.55	3	4,600	0.07%
2023/01/11	12.1	43.45	5	43.40	43.40	7.1	4,613	0.15%
2023/01/10	28	43.67	16	43.77	43.90	12	4,666	0.26%
2023/01/09	4	43.50	20	43.99	44.25	-16	4,683	-0.34%
2023/01/06	1	42.45	8	42.20	42.50	-7	4,652	-0.15%
2023/01/05	4	41.78	4	42.35	41.65	0	4,758	0.00%
2023/01/04	2	41.60	1	41.65	41.75	1	4,822	0.02%
2023/01/03	11	40.77	0	0.00	41.45	11	4,896	0.22%
2022/12/30	2.1	41.41	1	40.90	40.80	1.1	4,942	0.02%
2022/12/29	1	40.64	1	41.00	41.00	0	5,014	0.00%
2022/12/28	1	40.90	1	40.80	40.75	0	5,203	0.00%
2022/12/27	4	42.10	15	42.42	42.15	-11	5,257	-0.21%
2022/12/26	0	0.00	1	42.00	41.80	-1	5,361	-0.02%
2022/12/23	4	41.24	3	41.70	41.80	1	5,471	0.02%
2022/12/22	6	41.96	5.1	42.28	41.95	0.9	5,563	0.02%
2022/12/20	9	42.69	12	41.86	41.85	-3	6,069	-0.05%
2022/12/19	0	0.00	1	43.20	43.40	-1	6,280	-0.02%
2022/12/16	2	44.00	0	0.00	43.65	2	6,368	0.03%
2022/12/15	10	44.70	8	44.64	44.60	2	6,395	0.03%
2022/12/13	0	0.00	2.2	43.95	43.85	-2.2	6,483	-0.03%
2022/12/12	2	43.65	0	0.00	43.75	2	6,505	0.03%
2022/12/09	3	44.95	0.2	44.75	44.25	2.9	6,550	0.04%
2022/12/08	0	0.00	3	44.57	44.85	-3	6,563	-0.05%
2022/12/07	4	45.30	6	45.58	44.75	-2	6,595	-0.03%
2022/12/06	5	46.97	0	0.00	46.00	5	6,609	0.08%
2022/12/05	3	47.95	0	0.00	47.70	3	6,613	0.05%
2022/12/01	3	47.17	3	47.25	47.70	0	6,644	0.00%
2022/11/30	7	45.93	5	45.88	45.95	2	6,594	0.03%
2022/11/29	5	44.76	5	45.12	45.20	0	6,728	0.00%
2022/11/28	2	45.80	0	0.00	45.55	2	6,740	0.03%
2022/11/25	17	46.36	16	45.99	45.90	1	6,802	0.01%
2022/11/24	1	45.75	10	46.22	46.50	-9	6,820	-0.13%
2022/11/23	11	45.56	3	46.03	45.20	8	6,795	0.12%
2022/11/22	8	45.46	6.5	45.82	45.65	1.5	6,842	0.02%
2022/11/21	1.1	45.62	13	46.10	45.85	-12	7,128	-0.17%
2022/11/18	5	45.90	6	46.08	45.65	-1	7,432	-0.01%
2022/11/17	8	45.93	4	46.16	46.20	4	7,423	0.05%
2022/11/16	8	45.58	15	46.00	46.10	-7	7,464	-0.09%
2022/11/15	3.1	45.47	15	45.63	46.00	-11.9	7,430	-0.16%
2022/11/14	2	44.90	3	44.90	45.00	-1	7,468	-0.01%
2022/11/11	13.1	45.55	25	44.99	44.75	-11.9	7,530	-0.16%
2022/11/10	1	43.65	8	43.71	43.80	-7	7,430	-0.09%
2022/11/09	9	42.96	10	42.85	43.00	-1	7,527	-0.01%
2022/11/08	6	42.64	6	43.02	42.25	0	7,570	0.00%
2022/11/07	8	41.89	9	42.14	42.35	-1	7,805	-0.01%
2022/11/04	5	41.87	6	41.69	42.20	-1	8,032	-0.01%
2022/11/03	13	40.62	13	40.99	41.40	0	8,027	0.00%
2022/11/02	8.1	40.84	8	41.00	41.00	0.1	8,098	0.00%
2022/11/01	0	0.00	9	39.96	40.20	-9	8,034	-0.11%
2022/10/31	2	39.75	1	39.80	39.90	1	8,129	0.01%
2022/10/28	10	39.24	3	39.05	39.05	7	8,131	0.09%
2022/10/27	1	39.65	16	39.48	39.95	-15	8,121	-0.18%
2022/10/26	2	38.30	9	38.01	37.60	-7	8,063	-0.09%
2022/10/25	1	38.60	0	0.00	38.30	1	8,072	0.01%
2022/10/24	3	39.90	0	0.00	38.95	3	8,111	0.04%
2022/10/20	11	38.45	10	39.33	38.70	1	8,089	0.01%
2022/10/18	7	39.65	6	39.73	39.55	1	8,090	0.01%
2022/10/17	2	39.05	3	37.50	39.80	-1	8,162	-0.01%
2022/10/14	7	38.87	5	38.57	38.95	2	8,231	0.02%
2022/10/13	6.1	38.31	11	37.08	36.40	-4.9	8,282	-0.06%
2022/10/12	9	38.55	8	38.91	38.70	1	8,242	0.01%
2022/10/11	6	38.38	5	38.85	38.40	1	8,291	0.01%
2022/10/07	17	40.57	20	40.58	40.60	-3	8,336	-0.04%
2022/10/06	0	0.00	4	41.03	41.10	-4	8,352	-0.05%
2022/10/05	4	41.06	4	41.15	40.80	0	8,345	0.00%
2022/10/03	17	38.70	25	38.72	38.60	-8	8,391	-0.10%
2022/09/30	4.1	38.41	14	37.89	39.45	-9.9	8,407	-0.12%
2022/09/29	6	38.41	5	38.80	38.30	1	8,428	0.01%
2022/09/28	16	38.93	4	38.40	37.90	12	8,439	0.14%
2022/09/27	41	39.02	30	39.72	40.30	11	8,331	0.13%
2022/09/26	31.2	41.26	17	41.26	40.15	14.2	8,083	0.18%
2022/09/23	0	0.00	10	45.10	44.60	-10	7,976	-0.13%
2022/09/21	5.1	45.79	0	0.00	45.35	5.1	7,978	0.06%
2022/09/20	3	46.90	2	47.10	46.60	1	7,971	0.01%
2022/09/19	2	47.08	0	0.00	46.80	2	8,015	0.02%
2022/09/16	1	48.15	0.2	47.65	47.25	0.8	8,045	0.01%
2022/09/15	1.1	48.57	1.1	49.18	48.25	-0.1	8,114	0.00%
2022/09/14	11	48.77	10.1	47.76	48.80	0.9	8,186	0.01%
2022/09/13	1	49.75	2	49.08	48.90	-1	8,228	-0.01%
2022/09/12	5	49.20	0	0.00	49.30	5	8,309	0.06%
2022/09/08	0.1	47.50	3	47.75	48.00	-3	8,404	-0.04%
2022/09/07	1	46.40	12	46.92	46.50	-11	8,480	-0.13%
2022/09/06	4	48.58	3	47.40	47.30	1	8,494	0.01%
2022/09/05	16	49.00	3	49.30	48.50	13	8,483	0.15%
2022/09/02	12	51.18	101	51.54	51.00	-89	8,479	-1.05%	大賣/
2022/09/01	13	51.08	1	50.60	51.10	12	8,484	0.14%
2022/08/31	25	51.90	1	52.00	52.20	24	8,464	0.28%
2022/08/30	4	51.03	3	51.70	52.00	1	8,477	0.01%
2022/08/29	4	50.70	1.1	50.93	50.70	2.9	8,441	0.03%
2022/08/26	57	53.34	12	52.73	52.70	45	8,393	0.54%
2022/08/25	16.1	52.76	26	52.70	53.60	-10	8,176	-0.12%
2022/08/24	6.1	50.78	3	51.33	50.30	3.1	7,970	0.04%
2022/08/23	43	50.01	3.1	50.19	50.70	39.9	8,204	0.49%
2022/08/22	3	50.93	3	51.27	50.80	0	8,484	0.00%
2022/08/19	6.1	51.89	4	52.28	51.60	2.1	8,626	0.02%
2022/08/18	3	50.23	7	51.21	51.50	-4	8,886	-0.05%
2022/08/17	7	51.01	6	51.02	50.90	1	8,984	0.01%
2022/08/16	4	51.13	47	51.47	51.00	-43	9,064	-0.47%
2022/08/15	41	50.19	4	50.05	50.20	37	8,954	0.41%
2022/08/12	6	50.32	7	50.39	50.30	-1	8,964	-0.01%
2022/08/11	10	49.29	16	49.47	49.60	-6	8,792	-0.07%
2022/08/10	5.1	46.99	11	47.41	47.60	-6	8,698	-0.07%
2022/08/09	3	46.65	8	47.17	47.10	-5	8,845	-0.06%
2022/08/08	5	45.65	0	0.00	45.95	5	9,344	0.05%
2022/08/05	5	46.04	5	46.22	46.50	0	9,800	0.00%
2022/08/04	2	44.10	0	0.00	45.30	2	9,801	0.02%
2022/08/03	2	45.85	0	0.00	45.10	2	9,954	0.02%
2022/08/02	5.1	45.40	2.2	45.47	45.45	2.9	10,187	0.03%
2022/07/29	46	47.80	48	47.71	47.75	-2	10,543	-0.02%
2022/07/28	44	47.42	43	47.07	47.00	1	10,780	0.01%
2022/07/27	3	45.90	3	46.65	47.15	0	10,957	0.00%
2022/07/26	4	46.65	5.4	46.34	45.90	-1.4	10,981	-0.01%
2022/07/25	2	47.33	1	47.55	47.55	1	11,009	0.01%
2022/07/22	14	48.35	1	48.10	48.10	13	11,136	0.12%
2022/07/21	5	48.44	6	48.65	48.95	-1	11,207	-0.01%
2022/07/20	6	47.69	3	47.80	47.25	3	11,225	0.03%
2022/07/19	26.1	46.45	3	46.50	46.55	23.1	11,345	0.20%
2022/07/18	4	47.88	14	48.16	48.20	-10	11,402	-0.09%
2022/07/15	7.1	47.17	10	47.40	47.55	-2.9	11,364	-0.03%
2022/07/14	0	0.00	10	45.89	46.15	-10	11,335	-0.09%
2022/07/13	5	45.10	3	45.15	44.80	2	11,443	0.02%
2022/07/12	8	44.61	1	43.90	44.00	7	11,600	0.06%
2022/07/11	9	47.69	7	47.69	47.30	2	11,749	0.02%
2022/07/08	8.2	46.16	25	45.94	46.40	-16.8	11,789	-0.14%
2022/07/07	1.1	43.73	16	44.77	44.90	-14.9	11,800	-0.13%
2022/07/06	15.7	44.46	56	44.05	43.30	-40.3	12,100	-0.33%
2022/07/05	56.2	45.09	54	45.87	46.00	2.2	12,371	0.02%
2022/07/04	1	44.55	1	45.00	44.55	0	12,364	0.00%
2022/07/01	48	47.71	7	45.46	45.05	41	12,365	0.33%
2022/06/30	23	48.78	13	48.20	48.05	10	12,273	0.08%
2022/06/29	3	50.50	0	0.00	50.50	3	12,324	0.02%
2022/06/28	13	50.87	0	0.00	51.00	13	12,440	0.10%
2022/06/27	8	52.18	14	52.31	52.40	-6	12,592	-0.05%
2022/06/24	4	50.15	7	50.79	50.50	-3	12,776	-0.02%
2022/06/23	27	49.73	20	50.16	49.95	7	13,229	0.05%
2022/06/22	15	50.61	7	51.33	50.20	8	14,000	0.06%
2022/06/21	18.2	51.16	18	51.93	52.40	0.2	14,530	0.00%
2022/06/20	10.1	51.22	3	52.20	50.20	7.1	14,839	0.05%
2022/06/17	16.1	52.89	9	52.82	52.60	7.1	14,885	0.05%
2022/06/16	3.1	56.21	1	57.60	54.60	2.1	14,888	0.01%
2022/06/15	7	57.50	4	57.18	57.00	3	14,993	0.02%
2022/06/14	4	57.20	3	57.80	58.40	1	15,309	0.01%
2022/06/13	6.1	58.60	3	58.23	57.70	3.1	15,378	0.02%
2022/06/10	5	60.50	15	60.30	60.50	-10	15,371	-0.07%
2022/06/09	47	61.12	54	61.06	61.00	-7	15,626	-0.04%
2022/06/08	8	61.73	18	61.69	60.80	-10	15,664	-0.06%
2022/06/07	2	60.80	1	60.90	61.30	1	15,905	0.01%
2022/06/06	6	61.18	1	61.20	61.00	5	16,035	0.03%
2022/06/02	8	61.83	11	61.73	61.60	-3	16,288	-0.02%
2022/06/01	20	61.83	3	61.77	61.60	17	16,483	0.10%
2022/05/31	38	62.60	23	62.63	62.30	15	16,488	0.09%
2022/05/30	34	62.17	46	62.14	62.00	-12	16,441	-0.07%
2022/05/27	11.1	60.85	73	60.91	60.70	-61.9	16,268	-0.38%
2022/05/26	57	60.84	20	60.77	60.00	37	16,175	0.23%
2022/05/25	10	59.40	19	59.57	59.80	-9	15,883	-0.06%
2022/05/24	20	58.87	14	59.30	57.50	6	15,892	0.04%
2022/05/23	4	59.90	10	59.57	59.40	-6	15,785	-0.04%
2022/05/20	10	59.60	1	59.60	59.60	9	15,830	0.06%
2022/05/19	6	57.70	6	58.48	59.60	0	15,801	0.00%
2022/05/18	14	59.51	7	59.49	59.30	7	15,781	0.04%
2022/05/17	18.1	58.90	9	59.53	60.10	9.1	15,738	0.06%
2022/05/16	62	60.15	22	60.15	58.60	40	15,715	0.25%
2022/05/13	10	58.81	73	59.40	59.70	-63	15,340	-0.41%
2022/05/12	36	56.50	1	57.50	55.50	35	15,166	0.23%
2022/05/11	46	57.58	45	57.12	56.90	1	15,825	0.01%
2022/05/10	13	56.08	6	56.38	58.00	7	16,239	0.04%
2022/05/09	22	56.97	28	57.35	56.60	-6	16,322	-0.04%
2022/05/06	8	55.51	32	55.39	55.50	-24	16,342	-0.15%
2022/05/05	4	56.83	20	56.82	57.80	-16	16,717	-0.10%
2022/05/04	39	56.30	1	54.80	55.60	38	16,714	0.23%
2022/05/03	60	54.96	63	55.14	55.50	-3	16,822	-0.02%
2022/04/29	3	55.57	4	55.05	54.30	-1	17,101	-0.01%
2022/04/28	35	54.46	22	54.67	54.70	13	17,318	0.08%
2022/04/27	13	51.72	21	52.95	53.80	-8	17,354	-0.05%
2022/04/26	15.1	55.23	0	0.00	54.70	15.1	17,287	0.09%
2022/04/25	12.1	55.00	13	55.02	54.20	-0.9	17,357	-0.01%
2022/04/22	10	58.17	11	58.57	57.90	-1	17,523	-0.01%
2022/04/21	6	59.95	5	60.26	59.90	1	17,766	0.01%
2022/04/20	2.1	59.10	6	59.12	58.90	-3.9	18,011	-0.02%
2022/04/19	29.1	59.94	7	60.59	59.30	22.1	18,412	0.12%
2022/04/18	10.1	59.64	3	59.77	59.00	7.1	18,403	0.04%
2022/04/15	20.1	58.73	13	58.45	58.40	7.1	18,432	0.04%
2022/04/14	7	61.13	8	61.13	60.80	-1	18,655	-0.01%
2022/04/13	4	62.08	8	62.19	62.40	-4	18,634	-0.02%
2022/04/12	22	61.80	19	62.52	60.90	3	18,821	0.02%
2022/04/11	25.1	65.64	20	63.45	62.60	5.1	18,728	0.03%
2022/04/08	3	67.93	1	68.10	68.00	2	18,893	0.01%
2022/04/07	4	69.04	7	68.60	68.00	-3	18,970	-0.02%
2022/04/06	1	68.20	1	68.60	69.40	0	19,232	0.00%
2022/04/01	14	67.92	9	68.39	69.00	5	19,662	0.03%
2022/03/31	13	69.14	1	69.00	68.90	12	19,841	0.06%
2022/03/30	15	69.89	11	70.31	69.80	4	19,946	0.02%
2022/03/29	33	70.14	6	69.83	70.00	27	20,416	0.13%
2022/03/28	32.1	68.84	7	69.79	70.50	25.1	20,327	0.12%
2022/03/25	46	72.07	59	74.52	71.10	-13	20,092	-0.06%
2022/03/24	32	76.47	27	76.59	76.30	5	19,374	0.03%
2022/03/23	24	78.70	31	78.75	79.00	-7	19,064	-0.04%
2022/03/22	1	77.20	16	76.94	77.20	-15	19,631	-0.08%
2022/03/21	2	76.55	10	76.22	75.80	-8	19,753	-0.04%
2022/03/18	74	74.94	16	75.11	75.30	58	20,122	0.29%
2022/03/17	4	74.30	6.5	73.86	74.90	-2.5	20,327	-0.01%
2022/03/16	34	71.37	31	71.02	70.40	3	20,662	0.01%
2022/03/15	13.2	71.05	2	70.75	70.20	11.2	21,408	0.05%
2022/03/14	32	72.84	15	72.75	72.50	17	23,269	0.07%
2022/03/11	4	70.80	2	71.15	71.40	2	23,531	0.01%
2022/03/10	24	71.12	9	71.63	71.70	15	24,096	0.06%
2022/03/09	7	68.87	4	69.35	68.60	3	24,579	0.01%
2022/03/08	15.5	69.26	11	68.25	68.10	4.5	25,744	0.02%
2022/03/07	20	72.63	17	72.11	72.00	3	27,870	0.01%
2022/03/04	4	76.95	3.1	76.03	76.50	0.9	30,560	0.00%
2022/03/03	6	77.48	6	77.13	77.40	0	32,162	0.00%
2022/03/02	4	75.68	3.1	75.41	76.30	0.9	33,425	0.00%
2022/03/01	1	74.80	6	74.55	75.20	-5	35,505	-0.01%
2022/02/25	22	72.92	13	72.66	72.40	9	37,159	0.02%
2022/02/24	11	73.82	9	71.92	71.50	2	37,706	0.01%
2022/02/23	13	75.39	12	75.10	75.80	1	38,556	0.00%
2022/02/22	13	74.86	5.1	75.09	74.90	7.9	38,753	0.02%
2022/02/21	5	77.62	6	77.43	77.30	-1	38,827	0.00%
2022/02/18	4	76.90	1	77.80	78.30	3	39,120	0.01%
2022/02/17	10	77.14	38	77.87	77.00	-28	39,815	-0.07%
2022/02/16	19	79.08	19	78.68	78.10	0	39,830	0.00%
2022/02/15	16	78.74	9	79.26	77.80	7	40,095	0.02%
2022/02/14	13	78.54	14	78.86	77.80	-1	40,215	0.00%
2022/02/11	29	79.73	39.1	80.08	79.70	-10.1	40,771	-0.02%
2022/02/10	19	77.29	61.1	77.08	78.10	-42.1	40,750	-0.10%
2022/02/09	94	74.69	27	74.81	74.70	67	40,664	0.16%
2022/02/08	23	73.00	10	72.64	73.00	13	41,039	0.03%
2022/02/07	30	73.30	44	72.52	73.40	-14	40,868	-0.03%
2022/01/26	25	74.67	41	75.75	76.80	-16	40,695	-0.04%
2022/01/25	10	75.84	16	76.14	75.40	-6	41,051	-0.01%
2022/01/24	13	73.75	10	74.42	75.30	3	41,508	0.01%
2022/01/21	28	74.76	15	73.65	73.10	13	41,929	0.03%
2022/01/20	4	76.33	4	76.88	77.60	0	41,885	0.00%
2022/01/19	14	77.27	2	77.30	77.10	12	41,826	0.03%
2022/01/18	43	79.30	31	79.93	78.60	12	41,937	0.03%
2022/01/17	18	79.36	35	79.66	79.30	-17	41,950	-0.04%
2022/01/14	36	77.65	13	77.81	78.10	23	42,033	0.05%
2022/01/13	15	79.53	24	80.01	79.60	-9	42,427	-0.02%
2022/01/12	26.1	78.76	24	81.57	78.20	2.1	42,420	0.00%
2022/01/11	14	78.99	5	79.04	78.30	9	42,167	0.02%
2022/01/10	7	79.10	15.2	78.61	80.00	-8.2	42,243	-0.02%
2022/01/07	32.1	79.12	34	80.22	78.50	-1.9	42,337	0.00%
2022/01/06	9	82.40	8	82.35	82.90	1	41,989	0.00%
2022/01/05	42	83.19	23	83.06	82.50	19	42,144	0.05%
2022/01/04	10	85.32	10	85.39	85.50	0	42,220	0.00%
2022/01/03	15	86.15	15	86.39	84.80	0	42,114	0.00%
2021/12/30	27	85.41	23	85.24	85.50	4	42,011	0.01%
2021/12/29	25	85.53	15	85.09	85.00	10	42,044	0.02%
2021/12/28	12	84.92	20	85.13	84.20	-8	41,934	-0.02%
2021/12/27	13	83.68	19	84.33	84.70	-6	41,756	-0.01%
2021/12/24	9	83.61	10	83.41	82.50	-1	41,692	0.00%
2021/12/23	11.1	84.22	47	84.16	83.20	-35.9	41,679	-0.09%
2021/12/22	23	82.13	24	81.54	81.00	-1	41,410	0.00%
2021/12/21	36	81.04	2	81.30	81.20	34	41,428	0.08%
2021/12/20	4	82.48	5.3	82.40	82.20	-1.3	41,361	0.00%
2021/12/17	18	82.53	4	83.00	82.40	14	41,536	0.03%
2021/12/16	44	85.04	71	84.93	84.50	-27	41,773	-0.06%
2021/12/15	32	81.65	6	81.85	81.80	26	41,044	0.06%
2021/12/14	16	80.83	16	81.14	81.60	0	41,013	0.00%
2021/12/13	36	83.28	4.5	83.29	82.80	31.5	40,747	0.08%
2021/12/10	37	85.13	46	84.90	84.90	-9	40,474	-0.02%
2021/12/09	55	86.59	25	85.62	84.60	30	39,901	0.08%
2021/12/08	101	87.62	115	88.23	88.40	-14	39,235	-0.04%	大買/大賣/
2021/12/07	22	83.97	49	83.31	84.30	-27	37,600	-0.07%
2021/12/06	28	84.05	39	83.70	83.30	-11	37,365	-0.03%
2021/12/03	46	86.20	22	86.07	86.50	24	37,287	0.06%
2021/12/02	51	86.36	48	86.16	85.40	3	37,252	0.01%
2021/12/01	106	85.19	132	85.67	86.70	-26	36,316	-0.07%	大買/大賣/
2021/11/30	129	85.36	85.1	84.98	81.80	43.9	34,565	0.13%	大買/
2021/11/29	21	80.20	45.4	81.57	84.90	-24.4	32,731	-0.07%
2021/11/26	58	77.77	33	77.68	77.20	25	31,324	0.08%
2021/11/25	50.1	77.15	75	77.72	79.70	-24.9	30,253	-0.08%
2021/11/24	19	75.83	63	76.24	76.40	-44	28,302	-0.16%
2021/11/23	41	70.02	17	70.28	69.50	24	27,223	0.09%
2021/11/22	36	70.24	49.1	70.36	71.20	-13.1	27,501	-0.05%
2021/11/19	8	68.19	6.1	68.90	67.30	1.9	27,702	0.01%
2021/11/18	12	68.14	32	68.53	67.70	-20	27,758	-0.07%
2021/11/17	16	68.51	15	68.81	68.90	1	27,904	0.00%
2021/11/16	63	69.85	69	69.62	68.20	-6	27,849	-0.02%
2021/11/15	5	67.44	8	67.89	67.40	-3	27,355	-0.01%
2021/11/12	36	67.27	123	68.25	66.80	-87	27,411	-0.32%	大賣/
2021/11/11	112	68.50	108	69.25	68.60	4	27,191	0.01%	大買/大賣/
2021/11/10	44	69.52	48	69.74	69.60	-4	27,049	-0.01%
2021/11/09	16	68.41	25	68.87	68.30	-9	26,377	-0.03%
2021/11/08	168	67.30	65	68.20	66.60	103	25,834	0.40%	大買/鉅額交易
2021/11/05	28	66.56	29	67.04	66.30	-1	25,599	0.00%
2021/11/04	8	64.64	24	64.96	64.70	-16	25,211	-0.06%
2021/11/03	14	63.99	41	63.99	64.10	-27	25,388	-0.11%
2021/11/02	15	66.93	121.1	67.19	65.50	-106.1	25,396	-0.42%	大賣/鉅額交易
2021/11/01	151	67.34	151	66.67	68.00	0	25,138	0.00%	大買/大賣/
2021/10/29	164	64.28	121	64.57	64.20	43	24,825	0.17%	大買/大賣/
2021/10/28	53	62.73	20	62.97	61.60	33	24,286	0.14%
2021/10/27	50	62.10	0	0.00	62.10	50	24,335	0.21%
2021/10/26	17	61.88	6	61.45	61.20	11	24,811	0.04%
2021/10/25	11	61.20	38	61.11	61.60	-27	25,087	-0.11%
2021/10/22	38	61.67	16	61.74	62.00	22	25,756	0.09%
2021/10/21	86	60.91	106	60.82	60.50	-20	26,940	-0.07%	大賣/
2021/10/20	22	58.61	31	58.80	58.30	-9	27,151	-0.03%
2021/10/19	44	57.45	22	57.42	57.10	22	27,572	0.08%
2021/10/18	6	57.83	4	58.40	56.80	2	28,329	0.01%
2021/10/15	34.1	57.96	43	58.55	58.80	-8.9	28,865	-0.03%
2021/10/14	4	55.00	5	55.28	55.10	-1	29,007	0.00%
2021/10/13	14	56.29	7	55.74	54.90	7	29,386	0.02%
2021/10/12	20	58.05	5	57.96	57.70	15	29,393	0.05%
2021/10/08	8	61.01	5	61.22	61.30	3	29,452	0.01%
2021/10/07	23	61.26	16	61.67	62.10	7	29,875	0.02%
2021/10/06	10	59.81	3	58.90	58.50	7	31,380	0.02%
2021/10/05	8	58.55	11	57.70	60.40	-3	32,249	-0.01%
2021/10/04	36	60.42	30	60.15	58.20	6	32,428	0.02%
2021/10/01	32	61.90	26	60.59	60.50	6	33,205	0.02%
2021/09/30	6	62.97	7	63.03	63.60	-1	34,625	0.00%
2021/09/29	36	63.37	7	64.07	63.20	29	34,630	0.08%
2021/09/28	13	67.98	6.3	67.11	67.10	6.7	34,636	0.02%
2021/09/27	19	68.37	8.3	68.46	68.10	10.7	34,805	0.03%
2021/09/24	13	69.85	4.2	69.94	69.00	8.8	35,209	0.02%
2021/09/23	16	70.54	21.3	70.25	69.60	-5.3	35,387	-0.01%
2021/09/22	11	69.15	7	69.54	69.30	4	35,842	0.01%
2021/09/17	5	68.34	71	68.28	69.40	-66	36,073	-0.18%
2021/09/16	8	68.43	30	68.99	69.00	-22	36,748	-0.06%
2021/09/15	85	67.47	7	67.19	67.10	78	37,667	0.21%
2021/09/14	85	69.10	86	68.01	68.10	-1	39,322	0.00%
2021/09/13	6	68.95	5	68.54	68.30	1	40,604	0.00%
2021/09/10	4	67.63	15	68.64	69.30	-11	41,229	-0.03%
2021/09/09	11	66.83	11	67.01	67.00	0	43,160	0.00%
2021/09/08	52	65.60	19	65.67	65.00	33	43,523	0.08%
2021/09/07	29	68.95	5	69.82	68.60	24	43,238	0.06%
2021/09/06	8	70.90	17	70.91	70.60	-9	42,950	-0.02%
2021/09/03	6	71.15	22.3	71.43	72.00	-16.3	42,853	-0.04%
2021/09/02	55	71.97	39.3	71.50	68.80	15.7	43,072	0.04%
2021/09/01	14	69.64	10	70.21	70.70	4	42,978	0.01%
2021/08/31	27	70.04	25	70.21	70.40	2	43,744	0.00%
2021/08/30	18	69.39	19	69.91	69.60	-1	43,580	0.00%
2021/08/27	52	69.57	43	69.24	68.70	9	43,718	0.02%
2021/08/26	50	69.17	79	69.67	70.20	-29	43,464	-0.07%
2021/08/25	32	69.06	62	68.50	68.70	-30	42,798	-0.07%
2021/08/24	4	65.20	2	65.40	64.60	2	41,825	0.00%
2021/08/23	13	64.73	21	64.76	64.90	-8	41,991	-0.02%
2021/08/20	12.1	62.25	12	62.04	62.00	0.1	42,002	0.00%
2021/08/19	8.1	61.33	7	61.31	60.00	1.1	42,029	0.00%
2021/08/18	4.2	57.47	5	58.28	60.30	-0.9	42,809	0.00%
2021/08/17	15	59.20	15	56.32	56.00	0	42,930	0.00%
2021/08/16	6	59.80	13	59.90	59.20	-7	42,830	-0.02%
2021/08/13	16	60.96	1	62.50	59.80	15	42,736	0.04%
2021/08/12	7	62.59	12	63.02	63.00	-5	42,761	-0.01%
2021/08/11	7.1	62.49	4	62.60	63.00	3.1	42,854	0.01%
2021/08/10	17	63.65	4	64.30	62.70	13	42,903	0.03%
2021/08/09	24	65.83	1	65.70	65.50	23	43,104	0.05%
2021/08/06	20	69.72	18	69.84	69.30	2	43,250	0.00%
2021/08/05	1	71.60	20	71.40	71.60	-19	43,441	-0.04%
2021/08/04	15	70.69	51	70.45	69.70	-36	43,842	-0.08%
2021/08/03	5	69.48	2	69.35	69.00	3	43,935	0.01%
2021/08/02	43	68.84	15.1	69.00	68.70	27.9	44,212	0.06%
2021/07/30	23	71.63	12	71.58	69.80	11	44,358	0.02%
2021/07/29	15	69.12	44	70.94	71.80	-29	44,148	-0.07%
2021/07/28	20	67.77	26	66.75	67.60	-6	44,340	-0.01%
2021/07/27	58	73.75	54	73.62	71.70	4	44,608	0.01%
2021/07/26	20	70.84	60	70.54	71.20	-40	43,726	-0.09%
2021/07/23	42.1	69.61	46	68.27	67.90	-3.9	43,313	-0.01%
2021/07/22	32	69.06	28	69.36	69.30	4	43,250	0.01%
2021/07/21	33.2	67.39	56	67.81	66.40	-22.8	43,084	-0.05%
2021/07/20	41	65.66	12	65.62	65.10	29	44,059	0.07%
2021/07/19	28.1	67.19	29	67.09	67.10	-0.9	45,994	0.00%
2021/07/16	21	65.57	35	64.96	65.10	-14	47,289	-0.03%
2021/07/15	73	65.38	31	65.59	65.50	42	50,274	0.08%
2021/07/14	57	67.12	30	67.98	66.50	27	51,027	0.05%
2021/07/13	74	69.87	103	69.15	67.10	-29	50,995	-0.06%	大賣/
2021/07/12	31	65.68	50	67.10	67.70	-19	49,305	-0.04%
2021/07/09	44	64.68	14.2	64.25	63.90	29.8	48,631	0.06%
2021/07/08	57	65.22	33	64.61	64.20	24	49,415	0.05%
2021/07/07	32	65.23	147.3	63.34	65.70	-115.3	49,823	-0.23%	大賣/鉅額交易
2021/07/06	10	60.85	12	60.70	60.70	-2	49,067	0.00%
2021/07/05	13	62.05	36	62.16	62.00	-23	50,883	-0.05%
2021/07/02	20	60.60	17	60.74	61.30	3	51,926	0.01%
2021/07/01	54	59.34	11	59.51	58.80	43	52,148	0.08%
2021/06/30	93	61.76	17	61.92	61.10	76	51,772	0.15%
2021/06/29	34	62.64	46.1	62.90	62.00	-12.1	51,477	-0.02%
2021/06/28	10	61.41	5.1	61.45	61.00	4.9	50,641	0.01%
2021/06/25	35.1	62.14	74	61.75	60.90	-38.9	50,287	-0.08%
2021/06/24	54.1	63.00	65.2	63.08	62.80	-11.1	49,465	-0.02%
2021/06/23	41.2	62.06	122.2	62.56	64.50	-81.1	48,366	-0.17%	大賣/
2021/06/22	52	60.08	51.2	60.78	59.60	0.8	46,598	0.00%
2021/06/21	68	58.67	46	58.85	59.20	22	45,198	0.05%
2021/06/18	227	59.15	208	58.76	58.00	19	44,400	0.04%	大買/大賣/
2021/06/17	2	55.85	24	55.46	56.50	-22	42,212	-0.05%
2021/06/16	8	54.05	1	53.60	53.20	7	41,615	0.02%
2021/06/15	15	54.59	8	54.90	54.50	7	41,494	0.02%
2021/06/11	16	53.98	3	54.17	53.70	13	41,405	0.03%
2021/06/10	209	55.88	202	55.62	55.10	7	41,386	0.02%	大買/大賣/
2021/06/09	29	54.80	38	54.81	54.50	-9	40,538	-0.02%
2021/06/08	150	54.43	153	54.81	53.40	-3	39,603	-0.01%	大買/大賣/
2021/06/07	7	51.26	49	51.88	52.30	-42	38,610	-0.11%
2021/06/04	10	52.35	14	52.12	51.50	-4	38,533	-0.01%
2021/06/03	8	52.13	32	52.31	52.70	-24	38,248	-0.06%
2021/06/02	16	51.44	9	52.33	50.70	7	37,984	0.02%
2021/06/01	16	52.02	6	52.05	51.60	10	37,889	0.03%
2021/05/28	48	51.04	17	50.94	50.80	31	37,541	0.08%
2021/05/27	14	50.11	107	49.06	50.00	-93	37,595	-0.25%	大賣/
2021/05/26	157	50.49	51	50.12	49.65	106	38,069	0.28%	大買/鉅額交易
2021/05/25	5	47.50	9	48.48	49.35	-4	37,991	-0.01%
2021/05/24	5.2	43.89	4	45.23	44.90	1.2	37,818	0.00%
2021/05/21	3	43.55	4	44.10	44.10	-1	37,958	0.00%
2021/05/20	6	44.41	6	43.83	42.90	0	38,330	0.00%
2021/05/19	18	44.68	16	44.42	45.55	2	38,318	0.01%
2021/05/18	17	44.66	14	44.01	45.15	3	38,251	0.01%
2021/05/17	18	42.50	10	42.21	41.35	8	38,136	0.02%
2021/05/14	3	45.82	10	46.05	44.45	-7	37,652	-0.02%
2021/05/13	29	45.92	25	46.23	46.10	4	37,223	0.01%
2021/05/12	17	45.36	26	45.36	45.20	-9	36,716	-0.02%
2021/05/11	42	49.10	30	48.87	48.10	12	35,969	0.03%
2021/05/10	61	52.05	34	52.37	51.50	27	35,516	0.08%
2021/05/07	8	53.95	7	53.13	54.70	1	35,156	0.00%
2021/05/06	13	51.83	15	52.04	51.20	-2	34,824	-0.01%
2021/05/05	32	53.96	25	53.80	51.80	7	34,990	0.02%
2021/05/04	33.2	53.99	20	53.22	55.20	13.2	34,372	0.04%
2021/05/03	38.2	57.52	11	56.75	54.90	27.2	33,362	0.08%
2021/04/29	14	57.61	8	57.84	58.00	6	32,885	0.02%
2021/04/28	15	57.30	29	57.81	56.90	-14	32,626	-0.04%
2021/04/27	50	56.43	23	56.62	56.10	27	32,409	0.08%
2021/04/26	52.2	60.14	63	59.51	58.80	-10.8	31,778	-0.03%
2021/04/23	46	56.32	83.1	57.54	58.30	-37.1	30,344	-0.12%
2021/04/22	86.2	56.71	110	55.83	53.00	-23.8	29,151	-0.08%	大賣/
2021/04/21	130	56.88	120	56.95	56.40	10	27,746	0.04%	大買/大賣/
2021/04/20	30	50.18	35	51.30	52.90	-5	24,892	-0.02%
2021/04/19	17.1	47.84	16	47.57	48.15	1.1	23,884	0.00%
2021/04/16	17	46.20	18	46.24	46.15	-1	23,470	0.00%
2021/04/15	29	46.01	5	45.90	46.50	24	23,342	0.10%
2021/04/14	76	48.17	67	47.79	46.55	9	23,124	0.04%
2021/04/13	79	50.46	68	50.55	48.20	11	22,165	0.05%
2021/04/12	55	49.29	96.3	49.63	48.60	-41.3	20,842	-0.20%
2021/04/09	115	48.92	91.8	48.90	48.55	23.2	20,153	0.12%	大買/
2021/04/08	72	46.37	249	47.29	48.00	-177	18,280	-0.97%	大賣/鉅額交易
2021/04/07	7	43.36	31	43.19	43.65	-24	17,193	-0.14%
2021/04/06	11	41.59	17	41.88	42.45	-6	17,560	-0.03%
2021/04/01	54	41.72	3	41.68	41.75	51	17,712	0.29%
2021/03/31	4	41.91	2	41.83	42.20	2	17,669	0.01%
2021/03/30	12	41.21	1	41.25	41.25	11	17,764	0.06%
2021/03/29	0	0.00	8	41.54	41.60	-8	18,033	-0.04%
2021/03/26	0	0.00	12	41.00	41.15	-12	18,784	-0.06%
2021/03/25	11	41.10	1	41.10	41.05	10	18,873	0.05%
2021/03/24	15	41.10	0	0.00	41.00	15	19,006	0.08%
2021/03/23	1	41.35	5	41.30	41.15	-4	19,321	-0.02%
2021/03/22	1	41.75	7	41.76	41.60	-6	19,501	-0.03%
2021/03/19	22	41.50	25	41.50	41.55	-3	19,841	-0.02%
2021/03/18	0	42.80	37.1	42.69	42.20	-37.1	20,037	-0.19%
2021/03/17	18	43.34	14	43.50	43.00	4	20,750	0.02%
2021/03/16	22	42.67	4	42.65	43.30	18	21,165	0.09%
2021/03/15	60	41.45	10	41.25	41.55	50	23,087	0.22%
2021/03/12	16	41.03	0	0.00	41.25	16	24,180	0.07%
2021/03/11	3	40.80	1	41.00	41.15	2	25,079	0.01%
2021/03/10	16	41.05	0	0.00	40.30	16	27,227	0.06%
2021/03/09	1	40.35	1	41.25	40.80	0	28,202	0.00%
2021/03/08	2	41.90	0	0.00	41.60	2	28,620	0.01%
2021/03/05	3	40.67	2	41.25	40.85	1	29,173	0.00%
2021/03/04	1	42.20	1	42.30	42.00	0	29,757	0.00%
2021/03/03	21	42.48	5	42.74	42.45	16	29,771	0.05%
2021/03/02	2	43.35	5	44.83	43.20	-3	29,757	-0.01%
2021/02/26	41	45.45	2	45.33	44.80	39	29,441	0.13%
2021/02/25	11	45.13	50	45.36	46.50	-39	28,947	-0.13%
2021/02/24	10	43.96	5	43.78	42.90	5	28,334	0.02%
2021/02/23	17	43.87	11	43.77	43.40	6	28,170	0.02%
2021/02/22	8	43.19	12	43.78	43.50	-4	27,996	-0.01%
2021/02/19	11	43.05	7	42.84	43.25	4	27,507	0.01%
2021/02/18	4	41.98	7	41.97	42.45	-3	27,405	-0.01%
2021/02/17	1	40.60	8	41.04	40.90	-7	27,170	-0.03%
2021/02/05	0	0.00	14	38.84	38.65	-14	26,937	-0.05%
2021/02/04	6	39.12	31	39.16	38.95	-25	26,891	-0.09%
2021/02/03	1	39.30	1	39.95	39.40	0	26,883	0.00%
2021/02/02	1	39.75	4	39.83	39.70	-3	26,830	-0.01%
2021/02/01	11	39.05	2	39.23	39.00	9	26,794	0.03%
2021/01/29	8	40.00	4	39.88	40.00	4	26,700	0.01%
2021/01/28	1	41.10	4	40.83	41.00	-3	26,567	-0.01%
2021/01/27	29	41.57	29.2	41.90	41.45	-0.2	26,466	0.00%
2021/01/26	1	40.40	38	39.86	40.20	-37	25,920	-0.14%
2021/01/25	2	40.08	3	40.20	40.40	-1	25,874	0.00%
2021/01/22	5	40.12	5	40.09	40.45	0	25,767	0.00%
2021/01/21	45	38.58	3	39.87	38.35	42	25,526	0.16%
2021/01/20	38.1	40.26	16	42.36	39.20	22.1	25,271	0.09%
2021/01/19	18.1	43.08	8	43.26	42.95	10	24,844	0.04%
2021/01/18	4	43.22	1	43.10	43.45	3	24,675	0.01%
2021/01/15	174	44.28	74	44.39	43.85	100	24,390	0.41%	大買/
2021/01/14	9	43.71	12	43.76	43.35	-3	23,214	-0.01%
2021/01/13	15	43.19	44	43.29	43.20	-29	22,781	-0.13%
2021/01/12	10	42.23	8	42.63	41.90	2	22,334	0.01%
2021/01/11	11	42.72	12	42.52	42.95	-1	22,159	0.00%
2021/01/08	1	41.70	3	41.78	42.00	-2	22,102	-0.01%
2021/01/07	1	42.90	1	42.15	42.00	0	22,321	0.00%
2021/01/06	18	41.54	0	0.00	41.55	18	22,178	0.08%
2021/01/05	5	41.85	5	42.10	42.25	0	21,936	0.00%
2021/01/04	17	41.92	5	42.00	41.80	12	21,825	0.05%
2020/12/31	1	44.30	4	43.45	42.80	-3	21,588	-0.01%
2020/12/30	31	44.36	56	44.03	43.65	-25	21,398	-0.12%
2020/12/29	54	43.95	54	44.05	43.90	0	21,047	0.00%
2020/12/28	1	42.75	0	0.00	42.65	1	20,134	0.00%
2020/12/25	1	42.40	8	42.40	41.70	-7	19,751	-0.04%
2020/12/24	8	42.15	7	42.29	42.20	1	19,574	0.01%
2020/12/23	5	42.56	14	42.58	42.60	-9	19,383	-0.05%
2020/12/22	56	42.61	51	42.95	41.80	5	19,094	0.03%
2020/12/21	9	40.69	39	40.85	41.50	-30	18,269	-0.16%
2020/12/18	11	41.00	0	0.00	41.10	11	18,105	0.06%
2020/12/17	29	41.30	13	41.40	41.10	16	17,956	0.09%
2020/12/16	13	42.65	16	42.56	42.50	-3	17,643	-0.02%
2020/12/15	33	42.64	5	42.18	41.60	28	17,424	0.16%
2020/12/14	17	43.71	8	43.84	43.40	9	17,103	0.05%
2020/12/11	34	44.41	34	44.73	44.25	0	16,861	0.00%
2020/12/10	57	44.51	72	44.69	44.05	-15	15,993	-0.09%
2020/12/09	84	46.83	75	47.56	45.70	9	15,207	0.06%
2020/12/08	30	44.72	60	45.43	45.70	-30	13,020	-0.23%
2020/12/07	64	43.85	37	43.59	43.05	27	11,934	0.23%
2020/12/04	79	43.44	70	42.97	44.30	9	11,044	0.08%
2020/12/03	26	41.66	111	42.35	42.55	-85	8,896	-0.96%	大賣/
2020/12/02	27	38.94	16	39.25	38.70	11	8,094	0.14%
2020/12/01	73	38.73	100	38.55	38.70	-27	7,662	-0.35%
2020/11/30	41	38.59	21	38.50	37.75	20	7,067	0.28%
2020/11/27	2	36.20	0	0.00	36.20	2	6,504	0.03%
2020/11/26	7	36.15	8.2	36.17	36.25	-1.2	6,560	-0.02%
2020/11/24	51	36.25	48	35.99	35.40	3	6,440	0.05%
2020/11/23	2	35.83	21	35.56	35.95	-19	6,216	-0.31%
2020/11/20	33	34.29	2	34.15	34.35	31	5,793	0.54%
2020/11/19	6	34.16	3	33.98	33.85	3	5,733	0.05%
2020/11/18	0	0.00	1	33.50	33.40	-1	5,645	-0.02%
2020/11/17	9	33.98	7	33.59	33.50	2	5,675	0.04%
2020/11/16	0	0.00	4	33.10	33.15	-4	5,760	-0.07%
2020/11/11	3	32.90	1	32.95	32.85	2	6,233	0.03%
2020/11/10	1	32.60	2	32.60	32.55	-1	6,234	-0.02%
2020/11/09	3	32.68	0	0.00	32.55	3	6,280	0.05%
2020/11/05	1	32.70	1	32.90	32.70	0	6,374	0.00%
2020/11/03	4	32.73	1	32.60	32.90	3	6,647	0.05%
2020/11/02	2	32.50	2	32.35	32.50	0	6,846	0.00%
2020/10/29	1	32.05	0	0.00	32.35	1	7,069	0.01%
2020/10/26	0	0.00	1	33.55	33.55	-1	8,108	-0.01%
2020/10/22	21	34.35	3	34.80	34.20	18	8,650	0.21%
2020/10/21	0	0.00	5	34.10	34.00	-5	8,799	-0.06%
2020/10/20	6	34.20	4	34.29	34.10	2	8,904	0.02%
2020/10/19	1	34.50	3	34.50	34.50	-2	8,956	-0.02%
2020/10/16	1	35.25	4	34.90	34.50	-3	8,991	-0.03%
2020/10/15	9	35.71	12	35.33	35.60	-3	8,927	-0.03%
2020/10/14	1	34.00	0	0.00	34.25	1	8,613	0.01%
2020/10/13	0.1	33.45	0	0.00	33.45	0.1	8,718	0.00%
2020/10/12	0	0.00	3	33.67	33.50	-3	8,986	-0.03%
2020/10/08	3	34.40	0	0.00	34.20	3	9,028	0.03%
2020/10/07	0.1	34.40	1	34.35	34.40	-0.9	9,079	-0.01%
2020/10/06	1	34.60	2	34.40	34.25	-1	9,169	-0.01%
2020/10/05	1	34.25	0	0.00	34.10	1	9,303	0.01%
2020/09/30	0	0.00	2	33.85	34.15	-2	9,459	-0.02%
2020/09/28	13	34.07	0	0.00	33.90	13	9,959	0.13%
2020/09/25	2	34.15	3	33.70	33.25	-1	10,610	-0.01%
2020/09/24	5	33.70	0	0.00	33.35	5	11,107	0.05%
2020/09/22	0	0.00	2	34.50	34.55	-2	11,169	-0.02%
2020/09/18	2	35.80	0	0.00	35.75	2	11,133	0.02%
2020/09/17	23	36.00	7	36.10	36.10	16	11,111	0.14%
2020/09/16	1	35.55	3	35.65	35.45	-2	10,976	-0.02%
2020/09/15	1	35.40	0	0.00	35.30	1	10,937	0.01%
2020/09/10	0	0.00	14	35.50	35.45	-14	11,042	-0.13%
2020/09/08	1	35.25	6	35.17	35.25	-5	11,062	-0.05%
2020/09/07	33	36.78	24	36.60	35.50	9	11,222	0.08%
2020/09/04	4	34.95	4	35.69	36.00	0	10,950	0.00%
2020/09/03	2	35.85	15	35.47	35.35	-13	10,853	-0.12%
2020/09/02	22	35.50	4	35.20	35.60	18	10,878	0.17%
2020/09/01	13	35.04	0	0.00	34.85	13	11,131	0.12%
2020/08/31	1	34.00	3	34.72	34.80	-2	10,967	-0.02%
2020/08/28	6	34.31	1	34.40	34.40	5	10,840	0.05%
2020/08/27	0	0.00	5	34.81	35.15	-5	10,857	-0.05%
2020/08/26	3	33.95	2	33.93	33.90	1	10,986	0.01%
2020/08/24	1	33.40	12	33.35	33.45	-11	11,001	-0.10%
2020/08/21	3	33.67	1	33.45	33.65	2	11,014	0.02%
2020/08/20	2	32.88	5	33.47	33.00	-3	11,012	-0.03%
2020/08/19	3	36.40	2	36.60	35.65	1	10,851	0.01%
2020/08/18	9	36.82	14	37.00	36.45	-5	10,844	-0.05%
2020/08/17	15	36.28	4	36.74	36.85	11	10,705	0.10%
2020/08/14	5	35.35	0	0.00	35.40	5	10,541	0.05%
2020/08/12	4	35.45	8	35.44	35.55	-4	10,578	-0.04%
2020/08/11	18	35.76	6	35.80	35.40	12	10,619	0.11%
2020/08/10	7	35.59	12	35.87	35.20	-5	10,633	-0.05%
2020/08/07	11	36.32	3	36.25	35.75	8	10,730	0.07%
2020/08/06	4	37.05	16	37.19	37.45	-12	10,749	-0.11%
2020/08/05	3	36.97	10	37.10	36.90	-7	10,688	-0.07%
2020/08/04	3	36.85	16	36.79	37.10	-13	10,597	-0.12%
2020/08/03	1	37.00	20	36.81	36.85	-19	10,564	-0.18%
2020/07/31	76	37.22	12	37.32	37.15	64	10,441	0.61%
2020/07/30	1	36.10	9	35.73	36.35	-8	9,654	-0.08%
2020/07/29	3	35.63	2	35.90	35.50	1	9,631	0.01%
2020/07/28	39	36.59	44	35.78	35.65	-5	9,736	-0.05%
2020/07/27	6	34.69	14	34.82	35.25	-8	9,497	-0.08%
2020/07/24	0	0.00	2	34.25	34.25	-2	9,370	-0.02%
2020/07/23	4	35.13	11	35.18	34.85	-7	9,367	-0.07%
2020/07/22	2	35.15	10	35.20	35.05	-8	9,487	-0.08%
2020/07/21	0	0.00	15	35.01	34.85	-15	9,454	-0.16%
2020/07/17	0	0.00	2	34.55	34.85	-2	9,443	-0.02%
2020/07/16	10	35.25	23	35.14	35.60	-13	9,483	-0.14%
2020/07/15	15	33.92	0	0.00	34.20	15	9,227	0.16%
2020/07/14	1	33.55	0	0.00	33.50	1	9,231	0.01%
2020/07/13	1	34.70	0	0.00	34.30	1	9,247	0.01%
2020/07/10	8	35.55	4	36.08	35.55	4	9,270	0.04%
2020/07/09	6	37.06	1	36.80	36.70	5	9,162	0.05%
2020/07/08	3	37.47	0	0.00	37.20	3	9,011	0.03%
2020/07/07	11	37.41	13	37.32	37.00	-2	8,909	-0.02%
2020/07/06	3	38.70	9.1	38.62	38.55	-6.1	8,697	-0.07%
2020/07/03	10	35.64	15	35.43	36.45	-5	8,188	-0.06%
2020/07/02	4	34.16	2	34.30	34.20	2	7,697	0.03%
2020/07/01	10	33.80	20	33.71	33.80	-10	7,699	-0.13%
2020/06/30	11	33.50	2	33.55	33.40	9	7,723	0.12%
2020/06/29	1	33.10	16	33.01	33.00	-15	7,759	-0.19%
2020/06/24	15	33.60	9	33.33	33.30	6	7,783	0.08%
2020/06/23	0	0.00	2	33.45	33.55	-2	7,879	-0.03%
2020/06/19	1	33.95	1	33.90	33.60	0	8,082	0.00%
2020/06/18	0	0.00	1	33.55	33.50	-1	8,038	-0.01%
2020/06/17	1	33.55	1	33.61	33.75	0	8,047	0.00%
2020/06/16	0	0.00	3	33.85	33.95	-3	8,149	-0.04%
2020/06/15	3	33.72	9	33.52	33.30	-6	8,200	-0.07%
2020/06/12	6	33.59	5	33.49	34.15	1	8,265	0.01%
2020/06/11	5	33.40	15	33.64	32.75	-10	8,149	-0.12%
2020/06/10	11	33.59	31	33.72	33.70	-20	8,183	-0.24%
2020/06/09	9	34.54	11	33.80	33.90	-2	8,370	-0.02%
2020/06/08	29	35.39	8	34.73	34.85	21	8,405	0.25%
2020/06/05	6	33.90	0	0.00	33.90	6	8,023	0.07%
2020/06/04	4	33.85	11	33.90	33.60	-7	8,147	-0.09%
2020/06/03	21.7	34.21	3	34.15	34.15	18.7	8,189	0.23%
2020/06/02	7	34.48	32	34.46	34.55	-25	8,115	-0.31%
2020/06/01	1	33.00	12	33.22	33.60	-11	7,927	-0.14%
2020/05/29	0	0.00	2	32.95	32.75	-2	7,968	-0.03%
2020/05/28	1	33.30	1	33.55	33.10	0	8,140	0.00%
2020/05/26	10	33.66	3	33.57	33.50	7	8,744	0.08%
2020/05/25	2	33.15	0	0.00	33.70	2	8,973	0.02%
2020/05/22	1	33.00	0	0.00	32.60	1	8,967	0.01%
2020/05/21	1	33.80	2	33.73	33.65	-1	8,967	-0.01%
2020/05/20	2	33.75	0	0.00	33.55	2	9,054	0.02%
2020/05/19	0	0.00	1	32.90	33.20	-1	9,104	-0.01%
2020/05/18	1	32.80	5	32.93	32.40	-4	9,309	-0.04%
2020/05/15	23	34.34	23	33.58	33.45	0	9,366	0.00%
2020/05/14	0	0.00	3	34.15	33.70	-3	9,582	-0.03%
2020/05/13	4	33.89	9	34.03	34.40	-5	9,598	-0.05%
2020/05/12	16	33.66	5	33.51	33.40	11	9,448	0.12%
2020/05/11	3	32.95	4	33.19	33.05	-1	9,464	-0.01%
2020/05/08	6	33.38	17	33.04	32.70	-11	9,395	-0.12%
2020/05/07	4	32.69	3	32.82	32.70	1	9,277	0.01%
2020/05/06	1	32.55	1	32.30	32.35	0	9,233	0.00%
2020/05/05	8	33.28	3	32.55	32.55	5	9,207	0.05%
2020/05/04	9	32.53	3	33.00	32.85	6	9,141	0.07%
2020/04/30	11	32.13	15	31.90	32.70	-4	8,989	-0.04%
2020/04/29	0	0.00	5	30.99	30.90	-5	8,825	-0.06%
2020/04/28	6	31.03	16	31.11	30.95	-10	8,819	-0.11%
2020/04/27	4	30.48	40	30.51	30.70	-36	8,850	-0.41%
2020/04/24	0	0.00	3	29.40	29.40	-3	8,714	-0.03%
2020/04/23	2	29.50	2	29.33	29.30	0	8,710	0.00%
2020/04/22	1	28.20	2	28.93	29.05	-1	8,702	-0.01%
2020/04/21	8	29.83	3	29.73	28.75	5	8,808	0.06%
2020/04/20	0	0.00	4	29.10	29.00	-4	8,715	-0.05%
2020/04/17	4	28.81	12	29.10	28.80	-8	8,765	-0.09%
2020/04/16	6	28.99	20	29.20	29.10	-14	8,703	-0.16%
2020/04/15	17	29.04	18	29.06	29.05	-1	8,664	-0.01%
2020/04/14	56	28.60	2	28.65	28.65	54	8,655	0.62%
2020/04/13	16	28.22	1	28.10	28.00	15	8,677	0.17%
2020/04/10	0	0.00	4	28.19	28.30	-4	8,761	-0.05%
2020/04/09	13	28.67	15	29.10	28.45	-2	9,015	-0.02%
2020/04/08	22	28.20	15	28.36	28.90	7	9,001	0.08%
2020/04/07	24	27.24	11	27.24	27.30	13	8,905	0.15%
2020/04/06	0	0.00	2	26.25	26.60	-2	9,145	-0.02%
2020/04/01	2	26.10	0	0.00	26.15	2	9,526	0.02%
2020/03/31	10	26.15	10	25.85	25.95	0	9,491	0.00%
2020/03/30	2	25.20	2	25.48	25.70	0	9,638	0.00%
2020/03/27	5	26.07	1	26.75	25.60	4	9,646	0.04%
2020/03/26	4	26.00	13	25.88	26.05	-9	9,570	-0.09%
2020/03/25	6	25.95	17	25.71	26.00	-11	9,519	-0.12%
2020/03/24	4	23.86	1	24.20	23.90	3	9,452	0.03%
2020/03/23	16	22.87	10	22.60	22.60	6	9,873	0.06%
2020/03/20	2	23.60	8	24.28	24.30	-6	10,014	-0.06%
2020/03/19	10	22.86	14	23.97	22.55	-4	10,038	-0.04%
2020/03/18	14	25.84	2	25.45	25.05	12	10,011	0.12%
2020/03/17	5	25.90	3	25.48	25.05	2	10,270	0.02%
2020/03/16	3	27.53	3	26.97	26.45	0	10,196	0.00%
2020/03/13	17	27.28	22	27.70	27.90	-5	10,206	-0.05%
2020/03/12	5	30.38	4	30.60	30.20	1	10,016	0.01%
2020/03/11	6	32.57	2	32.55	32.40	4	10,010	0.04%
2020/03/10	1	32.55	0	0.00	33.05	1	10,412	0.01%
2020/03/09	10	33.97	9	33.14	33.00	1	10,701	0.01%
2020/03/04	3	35.13	3	34.90	34.85	0	10,516	0.00%
2020/03/03	2	35.78	6	35.73	35.15	-4	10,472	-0.04%
2020/03/02	8	34.61	35	35.56	35.50	-27	10,424	-0.26%
2020/02/27	21	35.57	4	35.16	34.15	17	10,167	0.17%
2020/02/26	12	35.48	12	35.85	36.00	0	9,735	0.00%
2020/02/25	2	34.90	3	34.30	35.15	-1	9,448	-0.01%
2020/02/24	3	34.95	3	35.15	35.00	0	9,393	0.00%
2020/02/21	3	35.20	0	0.00	35.40	3	9,348	0.03%
2020/02/20	2	35.00	0	0.00	35.00	2	9,230	0.02%
2020/02/19	28	35.45	6	35.34	35.30	22	9,113	0.24%
2020/02/18	0	0.00	1	34.65	34.65	-1	8,882	-0.01%
2020/02/17	2	34.90	0	0.00	34.65	2	8,773	0.02%
2020/02/14	1	34.05	2	34.00	34.00	-1	8,475	-0.01%
2020/02/13	3	33.62	3	33.78	33.50	0	8,308	0.00%
2020/02/12	10	33.60	12	33.53	33.60	-2	8,348	-0.02%
2020/02/07	2	32.15	0	0.00	31.85	2	8,493	0.02%
2020/02/06	1	32.25	0	0.00	32.40	1	8,669	0.01%
2020/02/05	0	0.00	2	32.50	31.80	-2	8,800	-0.02%
2020/01/31	4	32.54	0	0.00	32.50	4	8,827	0.05%
2020/01/17	2	35.65	4	35.50	35.45	-2	9,265	-0.02%
2020/01/15	5	35.66	2	35.53	35.55	3	9,835	0.03%
2020/01/14	2	35.30	11	35.18	35.40	-9	9,947	-0.09%
2020/01/13	0	0.00	2	34.45	35.15	-2	10,704	-0.02%
2020/01/10	2	34.15	2	34.10	34.15	0	11,060	0.00%
2020/01/08	1	34.05	1	34.20	34.00	0	11,063	0.00%
2020/01/07	2	35.00	0	0.00	34.80	2	11,090	0.02%
2020/01/06	15	35.51	11	35.59	35.20	4	11,228	0.04%
2020/01/03	2	36.45	13	36.82	36.25	-11	11,149	-0.10%
2020/01/02	5	36.80	5	37.10	36.90	0	10,906	0.00%
2019/12/31	10	36.48	0	0.00	36.35	10	10,825	0.09%
2019/12/30	15	37.17	8	37.22	37.10	7	10,750	0.07%
2019/12/27	10	36.92	15	37.02	37.30	-5	10,473	-0.05%
2019/12/26	1	36.10	3	36.10	35.80	-2	10,121	-0.02%
2019/12/25	6	36.38	1	36.20	36.10	5	10,177	0.05%
2019/12/24	8	35.79	2	35.85	35.80	6	10,039	0.06%
2019/12/23	0	0.00	4	35.90	36.10	-4	10,132	-0.04%
2019/12/20	1	36.20	0	0.00	35.90	1	10,247	0.01%
2019/12/19	1	35.85	1	36.05	35.90	0	10,473	0.00%
2019/12/18	2	37.00	6	36.87	36.30	-4	10,454	-0.04%
2019/12/17	16	35.90	32	36.45	36.60	-16	10,055	-0.16%
2019/12/16	1	36.35	7	36.31	36.05	-6	10,068	-0.06%
2019/12/13	12	35.68	6	35.35	35.60	6	9,918	0.06%
2019/12/12	13	35.99	13	36.35	35.50	0	9,803	0.00%
2019/12/11	0	0.00	1	35.50	35.50	-1	9,404	-0.01%
2019/12/10	2	35.75	5	35.52	35.75	-3	9,363	-0.03%
2019/12/06	7	35.59	11	35.51	35.55	-4	9,233	-0.04%
2019/12/05	3	35.90	6	35.64	35.25	-3	9,090	-0.03%
2019/12/04	6	34.66	4	34.88	34.85	2	8,701	0.02%
2019/12/03	1	33.10	10	32.95	33.10	-9	8,310	-0.11%
2019/12/02	5	33.08	7	33.24	33.05	-2	8,328	-0.02%
2019/11/28	2	33.80	1	33.80	33.80	1	8,410	0.01%
2019/11/27	6	34.18	1	34.20	34.10	5	8,529	0.06%
2019/11/25	2	33.05	2	33.10	33.05	0	8,682	0.00%
2019/11/22	1	33.15	0	0.00	33.05	1	8,719	0.01%
2019/11/21	0	0.00	0	33.25	33.25	0	8,766	0.00%
2019/11/19	1	33.30	1	33.50	33.60	0	8,826	0.00%
2019/11/18	1	33.30	0	0.00	33.35	1	8,874	0.01%
2019/11/15	1	33.15	0	0.00	33.00	1	8,970	0.01%
2019/11/14	3.3	32.98	0	0.00	33.00	3.3	9,074	0.04%
2019/11/12	0	0.00	1	33.60	33.60	-1	9,106	-0.01%
2019/11/11	4	33.06	1	34.00	33.00	3	9,114	0.03%
2019/11/08	6	35.10	0	0.00	34.30	6	9,043	0.07%
2019/11/07	0	0.00	8	35.29	35.05	-8	9,033	-0.09%
2019/11/06	1	35.80	12	36.10	35.75	-11	9,078	-0.12%
2019/11/05	2	36.10	8	36.31	36.00	-6	8,993	-0.07%
2019/11/04	5	36.09	0	0.00	35.80	5	8,863	0.06%
2019/11/01	5	35.30	0	0.00	35.70	5	8,740	0.06%
2019/10/31	3	35.18	0	0.00	35.05	3	8,780	0.03%
2019/10/30	6	35.78	5	35.70	35.80	1	8,690	0.01%
2019/10/29	13	36.55	0	0.00	36.05	13	8,683	0.15%
2019/10/28	7	35.71	5	35.65	35.60	2	8,555	0.02%
2019/10/25	1	36.10	0	0.00	35.50	1	8,580	0.01%
2019/10/24	5	36.70	2	36.55	36.70	3	8,427	0.04%
2019/10/23	43	36.45	44	36.64	36.35	-1	8,296	-0.01%
2019/10/22	4	36.30	26	36.11	36.15	-22	8,261	-0.27%
2019/10/21	21	36.34	20	36.35	36.30	1	8,106	0.01%
2019/10/18	13	34.33	14	34.44	34.80	-1	7,458	-0.01%
2019/10/16	2	33.35	1	33.05	33.20	1	7,345	0.01%
2019/10/15	2	34.15	5	34.25	33.40	-3	7,326	-0.04%
2019/10/14	5	34.30	5	33.90	33.75	0	7,233	0.00%
2019/10/09	5	32.95	0	0.00	32.70	5	7,081	0.07%
2019/10/08	0	0.00	20	32.70	32.90	-20	7,118	-0.28%
2019/10/07	2	33.80	2	33.65	33.45	0	7,175	0.00%
2019/10/04	5	33.85	0	0.00	33.85	5	7,280	0.07%
2019/09/26	3	34.33	9	34.68	34.10	-6	7,535	-0.08%
2019/09/25	21	34.40	4	34.40	34.50	17	7,686	0.22%
2019/09/24	5	34.47	6	34.40	34.15	-1	7,755	-0.01%
2019/09/23	27	33.66	2	33.53	33.75	25	7,525	0.33%
2019/09/20	0	0.00	13	33.68	33.45	-13	7,554	-0.17%
2019/09/19	108	33.35	103	33.30	33.50	5	7,653	0.07%	大買/大賣/
2019/09/17	0	0.00	3	32.75	32.50	-3	7,640	-0.04%
2019/09/12	3	32.55	3	32.20	32.20	0	7,842	0.00%
2019/09/11	3	32.05	0	0.00	31.90	3	7,914	0.04%
2019/09/10	3	31.90	0	0.00	31.90	3	8,037	0.04%
2019/09/06	6	33.25	8	33.06	32.90	-2	8,430	-0.02%
2019/09/05	0	0.00	3	32.85	32.90	-3	8,426	-0.04%
2019/09/04	0	0.00	1	32.65	32.85	-1	8,683	-0.01%
2019/09/03	2	33.15	4	32.75	32.50	-2	8,754	-0.02%
2019/08/30	4	32.55	6	32.88	32.10	-2	8,713	-0.02%
2019/08/29	8	32.04	3	32.30	32.30	5	8,640	0.06%
2019/08/28	7	32.45	6	32.54	32.55	1	8,568	0.01%
2019/08/27	4	31.68	2	31.78	31.40	2	8,406	0.02%
2019/08/26	1	31.60	0	0.00	31.50	1	8,466	0.01%
2019/08/23	6	32.40	1	32.40	32.40	5	8,468	0.06%
2019/08/22	1	32.60	3	32.53	32.40	-2	8,490	-0.02%
2019/08/21	9	33.02	1	32.90	32.70	8	8,500	0.09%
2019/08/20	0	0.00	1	33.15	32.90	-1	8,487	-0.01%
2019/08/16	4	32.48	10	32.06	32.50	-6	8,412	-0.07%
2019/08/15	8	31.64	0	0.00	31.85	8	8,490	0.09%
2019/08/13	0	0.00	5	32.85	32.50	-5	8,640	-0.06%
2019/08/12	7	32.27	2	32.08	32.45	5	8,721	0.06%
2019/08/08	2	33.05	2	32.75	32.85	0	8,736	0.00%
2019/08/07	1	33.35	1	34.25	33.20	0	8,803	0.00%
2019/08/06	1	34.00	1	34.00	34.15	0	8,983	0.00%
2019/08/05	2	34.50	0	0.00	33.85	2	9,305	0.02%
2019/08/02	2	34.70	0	0.00	34.55	2	9,570	0.02%
2019/08/01	1	35.75	1	35.70	35.75	0	9,723	0.00%
2019/07/31	2	36.15	2	35.40	36.20	0	9,932	0.00%
2019/07/30	0	0.00	2	37.25	35.60	-2	9,958	-0.02%
2019/07/29	1	37.45	8	37.20	37.05	-7	9,899	-0.07%
2019/07/26	4	37.03	4	36.95	37.00	0	9,916	0.00%
2019/07/25	5	36.84	3	36.50	36.90	2	9,947	0.02%
2019/07/24	10	37.09	9	36.79	36.80	1	10,024	0.01%
2019/07/23	3	36.70	5	36.33	36.10	-2	10,242	-0.02%
2019/07/22	12	36.68	3	36.60	36.50	9	10,750	0.08%
2019/07/19	6	35.57	2	35.75	36.05	4	11,077	0.04%
2019/07/18	1	34.55	0	0.00	34.50	1	11,053	0.01%
2019/07/17	5	35.55	0	0.00	35.65	5	11,077	0.05%
2019/07/16	5	36.11	5	35.94	35.90	0	11,708	0.00%
2019/07/15	2	35.90	2	35.90	35.70	0	11,875	0.00%
2019/07/10	0	0.00	2	37.50	37.60	-2	12,100	-0.02%
2019/07/08	6	38.18	1	38.15	38.05	5	12,117	0.04%
2019/07/05	5	37.63	20	37.64	37.80	-15	12,158	-0.12%
2019/07/04	8	37.57	4	37.54	37.55	4	12,166	0.03%
2019/07/03	0	0.00	4.2	37.00	36.90	-4.2	12,483	-0.03%
2019/07/02	7	37.08	2	37.05	37.10	5	12,517	0.04%
2019/07/01	0	0.00	8	36.08	36.45	-8	12,550	-0.06%
2019/06/28	7	35.21	1	35.25	35.35	6	12,808	0.05%
2019/06/27	10	35.11	5	35.10	35.15	5	13,119	0.04%
2019/06/26	5	34.62	5	34.42	34.70	0	13,074	0.00%
2019/06/25	1	35.25	11	35.09	35.30	-10	13,030	-0.08%
2019/06/24	2	35.00	0	0.00	36.00	2	12,960	0.02%
2019/06/21	0	0.00	3	35.20	35.05	-3	12,923	-0.02%
2019/06/20	4	36.20	11	35.96	35.70	-7	12,880	-0.05%
2019/06/19	2	35.53	12	35.39	35.55	-10	12,826	-0.08%
2019/06/18	0	0.00	1	35.15	35.05	-1	12,825	-0.01%
2019/06/17	23	35.43	10	35.53	35.50	13	12,844	0.10%
2019/06/13	6	34.23	10	34.13	34.25	-4	12,543	-0.03%
2019/06/12	4	34.96	24	34.77	34.60	-20	12,564	-0.16%
2019/06/11	7	33.87	5	33.88	34.05	2	12,406	0.02%
2019/06/05	1	33.90	0	0.00	33.10	1	12,542	0.01%
2019/06/03	1	33.05	1	33.20	33.25	0	12,833	0.00%
2019/05/31	2	33.53	4	33.58	33.50	-2	13,007	-0.02%
2019/05/30	4	32.79	3	32.82	33.15	1	13,059	0.01%
2019/05/29	1	32.35	1	32.45	32.30	0	13,289	0.00%
2019/05/28	6	32.74	5	32.95	32.95	1	13,695	0.01%
2019/05/24	1	33.50	1	33.40	33.05	0	14,485	0.00%
2019/05/23	8	33.22	8	33.22	33.30	0	14,617	0.00%
2019/05/22	11.2	34.50	5	34.24	33.90	6.2	14,824	0.04%
2019/05/21	1	32.90	6	33.32	33.90	-5	15,197	-0.03%
2019/05/20	1	33.00	1	33.05	33.05	0	15,278	0.00%
2019/05/17	11	34.29	11	34.12	33.80	0	15,570	0.00%
2019/05/16	6	34.70	16	34.43	33.80	-10	15,910	-0.06%
2019/05/15	5	35.10	2	35.28	34.90	3	16,886	0.02%
2019/05/14	0	0.00	5	32.30	35.25	-5	17,494	-0.03%
2019/05/13	10	35.06	2	34.10	33.80	8	17,719	0.05%
2019/05/10	14	37.23	8	38.20	36.60	6	17,580	0.03%
2019/05/09	15	37.45	1	38.05	37.25	14	17,423	0.08%
2019/05/08	3	38.88	5	38.85	38.90	-2	17,313	-0.01%
2019/05/07	6	38.53	6	38.52	38.40	0	17,407	0.00%
2019/05/06	2	38.80	7	38.33	38.15	-5	17,976	-0.03%
2019/05/03	4	39.54	4	39.51	39.35	0	17,943	0.00%
2019/05/02	9	39.18	4	38.98	38.90	5	17,968	0.03%
2019/04/30	6	38.29	93	39.05	39.05	-87	18,100	-0.48%
2019/04/29	11	40.03	6	40.03	38.55	5	17,988	0.03%
2019/04/26	28	40.74	10	40.68	41.15	18	17,730	0.10%
2019/04/25	7	40.57	15	40.30	40.55	-8	17,250	-0.05%
2019/04/24	5	40.05	10	39.72	39.40	-5	16,889	-0.03%
2019/04/23	2	39.43	0	0.00	39.00	2	16,911	0.01%
2019/04/22	117	40.70	24	40.36	39.25	93	17,008	0.55%	大買/
2019/04/19	1	38.60	5	38.75	39.00	-4	16,563	-0.02%
2019/04/18	5	38.56	7	39.06	37.85	-2	16,598	-0.01%
2019/04/17	2	38.30	1	38.20	38.25	1	16,622	0.01%
2019/04/16	11	37.64	2	37.50	38.05	9	16,677	0.05%
2019/04/15	2	37.40	1	37.50	37.30	1	16,926	0.01%
2019/04/12	1	37.55	1	37.90	37.25	0	17,317	0.00%
2019/04/11	4	38.48	2	38.70	38.10	2	17,415	0.01%
2019/04/10	4	39.24	2	39.43	39.35	2	17,356	0.01%
2019/04/09	16	40.18	16	40.18	39.60	0	17,404	0.00%
2019/04/08	2	39.90	11	39.78	39.30	-9	17,317	-0.05%
2019/04/03	18	39.63	9	39.59	39.20	9	17,378	0.05%
2019/04/02	18	38.73	26	38.85	39.45	-8	17,400	-0.05%
2019/04/01	3	37.72	11	38.20	37.90	-8	17,263	-0.05%
2019/03/29	5	36.59	23	36.87	36.90	-18	17,149	-0.10%
2019/03/28	2	36.80	3	37.20	36.55	-1	17,823	-0.01%
2019/03/25	3	36.70	4	36.38	36.70	-1	20,382	0.00%
2019/03/22	5	37.21	3	37.23	37.10	2	20,597	0.01%
2019/03/21	5	37.24	13	36.95	36.75	-8	20,876	-0.04%
2019/03/20	4	37.06	4	37.08	37.10	0	21,208	0.00%
2019/03/19	2	36.60	0	0.00	36.45	2	21,697	0.01%
2019/03/18	3	36.22	0	0.00	36.25	3	22,043	0.01%
2019/03/15	25	36.81	7	37.04	36.70	18	22,301	0.08%
2019/03/14	7	36.43	4	36.74	36.45	3	22,583	0.01%
2019/03/13	3	37.05	2	37.20	37.10	1	23,091	0.00%
2019/03/12	8	38.13	7	37.76	37.35	1	23,411	0.00%
2019/03/11	3	37.57	2	37.30	37.30	1	23,766	0.00%
2019/03/07	16	37.83	4	38.01	37.05	12	25,184	0.05%
2019/03/06	3	39.12	1	39.25	38.65	2	26,262	0.01%
2019/03/05	2	38.75	4	38.64	38.60	-2	27,112	-0.01%
2019/03/04	4	39.56	2	39.63	38.95	2	28,054	0.01%
2019/02/27	17	39.43	23	39.16	39.50	-6	28,110	-0.02%
2019/02/26	7	38.76	12	39.03	38.60	-5	28,202	-0.02%
2019/02/25	13	37.95	4	38.14	37.80	9	28,383	0.03%
2019/02/22	10	39.40	0	0.00	38.75	10	29,437	0.03%
2019/02/21	8	39.11	1	39.05	39.40	7	29,463	0.02%
2019/02/20	6	40.18	14	40.94	39.50	-8	29,489	-0.03%
2019/02/19	1	39.50	1	39.05	39.50	0	29,660	0.00%
2019/02/18	21	39.65	20	39.53	39.20	1	30,192	0.00%
2019/02/15	5	38.88	25	39.31	38.80	-20	30,612	-0.07%
2019/02/14	6	40.18	26	40.02	39.80	-20	30,775	-0.06%
2019/02/13	13	36.20	60	38.23	38.75	-47	30,306	-0.16%
2019/02/12	49	35.52	18	35.28	35.25	31	30,182	0.10%
2019/02/11	6	34.47	3	34.65	34.35	3	31,029	0.01%
2019/01/30	14	33.59	6	33.68	33.40	8	31,892	0.03%
2019/01/29	4	33.40	2	33.60	33.40	2	32,202	0.01%
2019/01/28	13	34.82	10	34.40	34.25	3	32,566	0.01%
2019/01/25	9	33.93	32	34.17	34.30	-23	33,389	-0.07%
2019/01/24	6	32.63	44	32.42	32.65	-38	34,287	-0.11%
2019/01/23	20	32.30	0	0.00	32.25	20	34,578	0.06%
2019/01/22	5	32.65	26	32.63	32.60	-21	34,995	-0.06%
2019/01/21	10	32.43	2	32.40	32.20	8	35,430	0.02%
2019/01/18	21	31.63	23	31.65	32.20	-2	35,828	-0.01%
2019/01/17	6	32.50	9	32.09	32.00	-3	36,054	-0.01%
2019/01/16	1	32.45	0	0.00	32.60	1	36,365	0.00%
2019/01/15	5	32.08	7	31.88	32.05	-2	36,476	-0.01%
2019/01/14	8	32.31	13	32.02	31.85	-5	36,612	-0.01%
2019/01/11	24	33.73	22	33.54	32.95	2	36,713	0.01%
2019/01/10	28	33.80	19	33.94	33.40	9	36,865	0.02%
2019/01/09	16	33.33	18	33.67	33.40	-2	37,074	-0.01%
2019/01/08	9	33.23	11	33.39	33.35	-2	37,626	-0.01%
2019/01/07	6	33.13	23	33.22	33.55	-17	37,762	-0.05%
2019/01/04	19	30.51	17	30.98	31.50	2	38,001	0.01%
2019/01/03	12	33.03	6	32.00	32.00	6	37,814	0.02%
2019/01/02	17	33.92	5	34.10	33.50	12	38,184	0.03%
2018/12/28	9	33.53	4	33.49	33.50	5	38,634	0.01%
2018/12/27	9	33.91	21	33.84	33.50	-12	39,107	-0.03%
2018/12/26	6	33.15	0	0.00	32.50	6	39,032	0.02%
2018/12/25	27	32.93	25	33.20	33.40	2	39,341	0.01%
2018/12/24	25	33.81	24	34.09	34.40	1	39,312	0.00%
2018/12/22	15	34.39	11	34.42	34.65	4	39,298	0.01%
2018/12/21	8	34.57	9	34.86	35.45	-1	39,507	0.00%
2018/12/20	17	33.96	7	33.87	33.60	10	39,119	0.03%
2018/12/19	52	37.35	35	36.87	35.20	17	38,481	0.04%
2018/12/18	12	38.96	4	38.53	37.60	8	38,498	0.02%
2018/12/17	12	40.40	1	41.00	40.50	11	38,648	0.03%
2018/12/14	15	41.50	11	41.35	40.70	4	38,836	0.01%
2018/12/13	22	41.83	42	42.16	42.30	-20	38,818	-0.05%
2018/12/12	57	42.04	28	41.97	41.85	29	38,745	0.07%
2018/12/11	14	41.53	15	41.86	40.55	-1	38,901	0.00%
2018/12/10	14	40.12	24	40.60	41.45	-10	39,090	-0.03%
2018/12/07	5	40.50	11	41.42	40.90	-6	39,058	-0.02%
2018/12/06	30	40.91	14	39.73	40.15	16	39,164	0.04%
2018/12/05	28	42.12	24	42.17	41.90	4	39,076	0.01%
2018/12/04	40	43.35	21	43.78	43.20	19	39,419	0.05%
2018/12/03	46	44.64	67	44.73	44.20	-21	39,430	-0.05%
2018/11/30	31	42.86	17	42.88	43.20	14	38,819	0.04%
2018/11/29	25	41.97	57	41.94	42.50	-32	38,225	-0.08%
2018/11/28	48	40.21	79	40.11	39.85	-31	37,146	-0.08%
2018/11/27	79	39.61	63	39.35	39.40	16	36,504	0.04%
2018/11/26	10	38.15	70	38.05	38.20	-60	35,653	-0.17%
2018/11/23	41	38.27	12	38.60	37.35	29	35,760	0.08%
2018/11/22	62	39.02	57	39.28	38.15	5	35,578	0.01%
2018/11/21	39	39.34	72	39.63	39.50	-33	35,256	-0.09%
2018/11/20	43	37.48	8	37.58	37.45	35	34,251	0.10%
2018/11/19	24	37.31	6	37.50	37.70	18	34,401	0.05%
2018/11/16	8	37.68	42	38.02	36.75	-34	34,265	-0.10%
2018/11/15	19	36.98	14	37.36	37.70	5	33,749	0.01%
2018/11/14	35	37.41	19	37.24	37.00	16	33,259	0.05%
2018/11/13	66	37.47	43	37.69	38.35	23	32,871	0.07%
2018/11/12	27	37.34	9	37.04	37.80	18	32,467	0.06%
2018/11/09	29	36.49	42	36.61	37.00	-13	32,209	-0.04%
2018/11/08	47	37.25	48	37.26	36.25	-1	31,899	0.00%
2018/11/07	42	34.75	22	35.02	35.80	20	31,002	0.06%
2018/11/06	14	33.38	14	33.14	32.55	0	30,328	0.00%
2018/11/05	15	33.40	21	33.49	34.05	-6	30,079	-0.02%
2018/11/02	42	33.06	28	33.19	33.30	14	29,779	0.05%
2018/11/01	31	33.27	36	33.36	32.75	-5	29,018	-0.02%
2018/10/31	17	31.06	23	31.22	31.40	-6	27,766	-0.02%
2018/10/30	9	28.12	32	28.13	28.55	-23	27,535	-0.08%
2018/10/29	23	27.15	43	27.52	28.65	-20	27,409	-0.07%
2018/10/26	26	27.31	28	26.66	26.05	-2	27,322	-0.01%
2018/10/25	2	26.55	16	26.72	26.55	-14	27,120	-0.05%
2018/10/24	12	30.63	7	30.36	29.50	5	26,849	0.02%
2018/10/23	4	32.25	0	0.00	31.35	4	26,639	0.02%
2018/10/22	7	32.29	10	32.47	33.10	-3	26,588	-0.01%
2018/10/19	10	32.01	4	31.95	32.35	6	26,568	0.02%
2018/10/18	14	33.81	9	33.43	33.25	5	26,457	0.02%
2018/10/17	1	33.10	1	33.40	33.10	0	26,349	0.00%
2018/10/16	30	34.07	28	33.67	33.25	2	26,327	0.01%
2018/10/15	16	31.48	37	31.66	32.00	-21	26,269	-0.08%
2018/10/12	41	31.96	21	32.00	31.85	20	26,475	0.08%
2018/10/11	25	31.91	13	32.45	31.80	12	26,210	0.05%
2018/10/09	13	35.36	15	35.66	35.30	-2	26,240	-0.01%
2018/10/08	21	35.73	16	35.63	35.15	5	26,051	0.02%
2018/10/05	20	37.72	20	37.72	36.80	0	25,907	0.00%
2018/10/04	35	40.50	22	40.47	40.00	13	25,635	0.05%
2018/10/03	19	40.33	20	41.62	40.40	-1	25,839	0.00%
2018/10/02	24	43.10	34	43.12	42.60	-10	26,084	-0.04%
2018/10/01	20	43.09	13	43.22	43.20	7	26,286	0.03%
2018/09/28	20	43.01	21	43.35	43.50	-1	26,732	0.00%
2018/09/27	10	43.02	9	43.36	42.20	1	26,709	0.00%
2018/09/26	7	44.34	3	44.33	43.80	4	27,040	0.01%
2018/09/25	33	44.78	37	44.64	44.15	-4	26,956	-0.01%
2018/09/21	64	42.45	47	43.20	43.85	17	26,206	0.06%
2018/09/20	16	40.95	13	41.77	40.75	3	25,600	0.01%
2018/09/19	13	41.21	15	41.85	40.20	-2	25,686	-0.01%
2018/09/18	11	41.30	4	41.54	40.95	7	25,896	0.03%
2018/09/17	16	42.17	26	41.99	42.40	-10	26,186	-0.04%
2018/09/14	11	40.44	28	40.47	41.45	-17	25,773	-0.07%
2018/09/13	18	39.14	6	39.53	37.70	12	25,506	0.05%
2018/09/12	17	38.38	17	38.76	38.65	0	25,568	0.00%
2018/09/11	10	39.21	11	38.90	39.60	-1	25,723	0.00%
2018/09/10	21	38.12	25	37.70	37.45	-4	25,491	-0.02%
2018/09/07	16	42.17	17	42.64	41.50	-1	25,119	0.00%
2018/09/06	10	44.35	4	44.60	44.00	6	25,060	0.02%
2018/09/05	4	44.31	9	44.55	44.55	-5	25,627	-0.02%
2018/09/04	16	43.77	7	44.04	43.85	9	27,102	0.03%
2018/09/03	11	45.59	1	45.60	43.55	10	27,874	0.04%
2018/08/31	6	46.23	6	46.52	47.25	0	28,015	0.00%
2018/08/30	12	48.00	13	48.45	47.50	-1	28,162	0.00%
2018/08/29	14	46.99	11	47.19	47.60	3	28,205	0.01%
2018/08/28	27	47.56	13	47.46	47.10	14	28,746	0.05%
2018/08/27	11	45.58	26	45.23	47.20	-15	28,901	-0.05%
2018/08/24	11	45.00	9	45.37	42.95	2	29,383	0.01%
2018/08/23	14	46.69	10	47.30	46.40	4	30,829	0.01%
2018/08/21	1	47.90	13	47.59	47.00	-12	33,184	-0.04%
2018/08/20	34	48.03	1	46.70	47.00	33	34,269	0.10%
2018/08/16	19	50.13	5.2	51.39	51.20	13.8	34,777	0.04%
2018/08/15	1	51.70	0	0.00	50.20	1	35,119	0.00%
2018/08/14	7	53.79	1	53.70	53.50	6	35,718	0.02%
2018/08/13	45	54.91	22	53.82	53.60	23	35,970	0.06%
2018/08/10	14	59.48	14	60.41	58.80	0	36,641	0.00%
2018/08/09	2	58.60	3	58.70	59.60	-1	38,103	0.00%
2018/08/08	17	59.21	5	59.18	58.60	12	39,838	0.03%
2018/08/07	4	59.05	13	59.76	59.50	-9	40,602	-0.02%
2018/08/06	11	57.25	13	57.56	58.30	-2	41,808	0.00%
2018/08/03	5	56.60	9	57.52	57.80	-4	42,958	-0.01%
2018/08/02	25	58.55	4	60.45	56.50	21	43,259	0.05%
2018/08/01	12	61.73	1	61.20	61.80	11	43,841	0.03%
2018/07/31	0	0.00	11	62.92	63.00	-11	45,167	-0.02%
2018/07/30	21	62.89	4	62.25	61.80	17	45,338	0.04%
2018/07/27	0	0.00	31	63.37	64.60	-31	45,469	-0.07%
2018/07/26	35	64.16	2	63.30	63.30	33	45,878	0.07%
2018/07/25	1	63.60	11	63.96	63.00	-10	46,171	-0.02%
2018/07/24	10	62.10	30	62.60	62.90	-20	46,194	-0.04%
2018/07/23	36	60.89	19	61.46	62.80	17	46,073	0.04%
2018/07/20	25	63.76	52.4	64.67	62.40	-27.4	46,066	-0.06%
2018/07/19	54	63.81	41	63.37	64.00	13	45,727	0.03%
2018/07/18	26	61.75	7	62.47	61.50	19	46,120	0.04%
2018/07/17	18	63.92	5	63.74	62.60	13	46,538	0.03%
2018/07/16	18	64.10	36.6	63.81	64.30	-18.6	47,402	-0.04%
2018/07/13	28	63.39	33	63.25	62.30	-5	48,285	-0.01%
2018/07/12	10	63.00	4	62.38	62.10	6	47,998	0.01%
2018/07/11	37	61.04	36	61.67	62.00	1	47,915	0.00%
2018/07/10	49	61.38	76	61.03	62.40	-27	47,730	-0.06%
2018/07/09	55	58.25	97	59.31	57.80	-42	47,682	-0.09%
2018/07/06	91	56.99	68.2	57.14	58.70	22.8	47,345	0.05%
2018/07/05	5	53.60	11	54.08	53.90	-6	46,923	-0.01%
2018/07/04	25.5	55.20	1	53.00	53.00	24.5	46,768	0.05%
2018/07/03	19	59.14	18	59.71	58.10	1	46,387	0.00%
2018/07/02	18	59.39	13	60.13	59.10	5	46,387	0.01%
2018/06/29	8	61.14	6	61.35	62.30	2	46,271	0.00%
2018/06/28	34	61.68	31	62.08	60.80	3	46,268	0.01%
2018/06/27	13	60.52	10	61.08	61.60	3	45,965	0.01%
2018/06/26	37	58.94	57.5	59.88	60.70	-20.5	45,735	-0.04%
2018/06/25	17	58.09	13.1	59.87	57.60	3.9	45,247	0.01%
2018/06/22	20	60.85	36	60.48	59.70	-16	45,234	-0.04%
2018/06/21	26	62.21	43	62.23	62.50	-17	45,060	-0.04%
2018/06/20	36	61.77	56	62.27	60.60	-20	44,997	-0.04%
2018/06/19	41	65.14	29	65.65	64.50	12	44,847	0.03%
2018/06/15	31	67.88	15	67.23	66.60	16	44,751	0.04%
2018/06/14	25	67.14	24	67.48	68.10	1	44,648	0.00%
2018/06/13	52	69.16	72	67.72	67.00	-20	44,859	-0.04%
2018/06/12	74	72.24	57	73.50	70.00	17	44,681	0.04%
2018/06/11	43	66.25	76	67.31	69.70	-33	43,257	-0.08%
2018/06/08	38	63.43	38	62.66	63.40	0	42,538	0.00%
2018/06/07	61	65.92	32	66.53	65.00	29	42,363	0.07%
2018/06/06	32	65.52	39	65.89	66.00	-7	42,989	-0.02%
2018/06/05	32	63.79	95	62.68	63.70	-63	43,474	-0.14%
2018/06/04	26	66.92	30.4	67.37	67.30	-4.4	42,688	-0.01%
2018/06/01	51	68.68	58	68.93	67.10	-7	42,378	-0.02%
2018/05/31	110	70.90	80	71.36	69.90	30	41,822	0.07%	大買/
2018/05/30	48	66.87	48	66.79	67.80	0	40,393	0.00%
2018/05/29	59	67.39	41	67.48	66.40	18	39,562	0.05%
2018/05/28	84	62.68	103	63.52	64.80	-19	37,968	-0.05%	大賣/
2018/05/25	61	59.87	67	60.20	60.50	-6	36,847	-0.02%
2018/05/24	47	59.51	32	59.34	59.30	15	36,381	0.04%
2018/05/23	20	59.07	11	60.22	58.90	9	36,141	0.02%
2018/05/22	92	61.20	70	60.84	58.50	22	35,613	0.06%
2018/05/21	55	63.30	42	62.92	62.60	13	34,997	0.04%
2018/05/18	31	61.97	21	62.77	63.20	10	34,507	0.03%
2018/05/17	84	62.50	45	62.98	61.20	39	33,760	0.12%
2018/05/16	63	61.58	57	61.57	62.00	6	32,460	0.02%
2018/05/15	43	57.38	43	57.93	57.30	0	31,009	0.00%
2018/05/14	88	56.75	98	57.10	58.10	-10	30,392	-0.03%
2018/05/11	67	54.75	45	54.80	52.90	22	29,133	0.08%
2018/05/10	35	51.79	38	52.45	53.50	-3	27,993	-0.01%
2018/05/09	37	53.25	27	52.80	52.50	10	27,547	0.04%
2018/05/08	51	53.46	61	52.55	53.80	-10	26,881	-0.04%
2018/05/07	25	49.31	39.1	48.89	50.00	-14.1	25,652	-0.06%
2018/05/04	16	47.57	9	47.29	47.25	7	25,600	0.03%
2018/05/03	48	49.15	37	49.17	48.75	11	25,913	0.04%
2018/05/02	13	48.52	39	48.33	48.90	-26	25,992	-0.10%
2018/04/30	11	46.89	3	47.32	46.80	8	26,032	0.03%
2018/04/27	9	46.52	8	47.15	46.50	1	27,327	0.00%
2018/04/26	8	47.79	7	47.24	45.90	1	28,276	0.00%
2018/04/25	16	45.85	69	45.72	47.60	-53	28,445	-0.19%
2018/04/24	82	49.62	22	48.16	46.25	60	29,126	0.21%
2018/04/23	35	49.77	21	50.36	48.80	14	28,557	0.05%
2018/04/20	66	49.44	137	48.76	48.70	-71	28,578	-0.25%	大賣/
2018/04/19	91	47.66	53	47.92	49.10	38	27,712	0.14%
2018/04/18	1	44.55	63	44.72	44.65	-62	26,756	-0.23%
2018/04/17	8	44.73	0	0.00	44.05	8	26,930	0.03%
2018/04/16	6	45.50	7	46.21	45.50	-1	27,170	0.00%
2018/04/13	17	45.66	35	46.36	45.65	-18	27,575	-0.07%
2018/04/12	10	44.57	2	45.00	44.90	8	27,359	0.03%
2018/04/11	5	45.25	9	45.47	45.05	-4	28,225	-0.01%
2018/04/10	2	44.75	4	44.70	44.60	-2	28,851	-0.01%
2018/04/09	2	44.95	0	0.00	43.80	2	29,531	0.01%
2018/04/03	2	44.00	25	44.02	44.25	-23	29,498	-0.08%
2018/04/02	22	43.19	0	0.00	43.05	22	29,804	0.07%
2018/03/31	74.3	43.78	2	44.30	44.00	72.3	29,953	0.24%
2018/03/30	10	45.04	4	45.14	44.70	6	30,304	0.02%
2018/03/29	12	45.89	9	46.78	45.50	3	30,876	0.01%
2018/03/28	16	46.13	67	46.18	45.80	-51	30,715	-0.17%
2018/03/27	12	46.59	26	46.95	47.15	-14	30,879	-0.05%
2018/03/26	6	45.63	1	45.30	45.75	5	31,408	0.02%
2018/03/23	29	45.12	8	45.31	45.00	21	31,596	0.07%
2018/03/22	36	47.72	37	48.13	47.05	-1	31,550	0.00%
2018/03/21	15	47.38	8	47.87	47.00	7	31,458	0.02%
2018/03/20	19	46.92	8	47.09	47.25	11	31,677	0.03%
2018/03/19	10	48.24	21	48.47	47.65	-11	31,851	-0.03%
2018/03/16	66	48.33	67	48.08	47.20	-1	31,592	0.00%
2018/03/15	21	46.49	11	46.66	47.00	10	31,638	0.03%
2018/03/14	21	47.17	3	47.22	46.90	18	31,960	0.06%
2018/03/13	18	48.01	11	48.32	48.55	7	32,804	0.02%
2018/03/12	53	47.95	26	48.00	47.75	27	33,151	0.08%
2018/03/09	19	46.52	51	45.66	47.50	-32	33,111	-0.10%
2018/03/08	6	43.24	5	43.25	43.20	1	33,139	0.00%
2018/03/07	9	42.45	16	42.84	42.70	-7	33,542	-0.02%
2018/03/06	19	42.49	28	42.67	42.40	-9	33,993	-0.03%
2018/03/05	43	42.76	35	42.53	41.40	8	34,392	0.02%
2018/03/02	11	44.24	5	44.30	44.10	6	34,552	0.02%
2018/03/01	20	44.85	17	44.93	45.00	3	35,135	0.01%
2018/02/27	1	46.50	5	45.60	45.30	-4	35,753	-0.01%
2018/02/26	20	46.04	8	45.78	45.50	12	36,140	0.03%
2018/02/23	2	44.65	0	0.00	44.50	2	36,662	0.01%
2018/02/22	6	44.24	5	44.45	44.15	1	38,036	0.00%
2018/02/21	8	44.68	4	44.74	45.00	4	39,623	0.01%
2018/02/12	2	43.25	5	43.63	43.00	-3	39,949	-0.01%
2018/02/09	18	41.16	23	41.92	42.90	-5	40,294	-0.01%
2018/02/08	9	43.73	6	43.00	43.50	3	40,591	0.01%
2018/02/07	17	45.25	11	45.23	45.10	6	40,855	0.01%
2018/02/06	21	44.52	19	42.65	42.50	2	41,706	0.00%
2018/02/05	6	44.99	5	45.40	47.20	1	43,336	0.00%
2018/02/02	18	47.08	18	47.22	47.20	0	44,680	0.00%
2018/02/01	16	48.72	14	48.56	48.00	2	46,364	0.00%
2018/01/31	13	46.96	10	47.30	48.00	3	47,867	0.01%
2018/01/30	7	49.91	9	50.17	48.60	-2	48,603	0.00%
2018/01/29	1	49.65	4	49.85	49.85	-3	48,644	-0.01%
2018/01/26	17	49.37	14	50.11	49.00	3	48,988	0.01%
2018/01/25	7	51.10	0	0.00	49.50	7	48,892	0.01%
2018/01/24	18	52.63	3	52.63	52.30	15	48,813	0.03%
2018/01/23	47	54.45	33	53.62	52.40	14	49,067	0.03%
2018/01/22	7	50.86	29	52.42	53.60	-22	48,434	-0.05%
2018/01/19	23	48.51	19.3	48.38	48.75	3.7	49,111	0.01%
2018/01/18	46	48.32	48	48.13	47.90	-2	49,222	0.00%
2018/01/17	12	47.23	17	47.51	46.90	-5	49,485	-0.01%
2018/01/16	22	47.63	20	47.88	47.05	2	50,360	0.00%
2018/01/15	7	46.29	9	46.81	47.00	-2	51,050	0.00%
2018/01/12	7	46.66	0	0.00	45.90	7	51,888	0.01%
2018/01/11	10	45.63	18	45.98	46.20	-8	52,157	-0.02%
2018/01/10	7	46.90	7	46.59	45.85	0	52,303	0.00%
2018/01/09	20	46.62	15	46.80	47.25	5	52,530	0.01%
2018/01/08	24	46.28	25	46.51	45.05	-1	52,941	0.00%
2018/01/05	63	47.77	53	47.50	47.15	10	53,817	0.02%
2018/01/04	11	44.66	25	45.35	46.50	-14	54,411	-0.03%
2018/01/03	23	44.45	19	44.42	43.95	4	53,809	0.01%
2018/01/02	13	42.50	12	42.58	42.35	1	53,322	0.00%