合晶 (6182)-中國信託-忠孝券商分點個股進出

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
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－中國信託-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/30	0	0.00	0.3	40.00	39.60	-0.3	3,058	-0.01%
2024/05/29	5	39.85	0	0.00	39.85	5	3,061	0.16%
2024/05/28	6	40.38	23.5	40.06	40.35	-17.5	3,044	-0.57%
2024/05/27	18	39.66	10	39.94	39.65	8	3,013	0.27%
2024/05/23	0	0.00	4	40.40	39.90	-4	3,033	-0.13%
2024/05/22	0	0.00	53	40.35	40.40	-53	3,022	-1.75%
2024/05/21	1	39.95	0	0.00	39.80	1	2,998	0.03%
2024/05/20	2	40.25	0	0.00	40.15	2	2,999	0.07%
2024/05/17	2	40.00	17	40.10	40.35	-15	2,984	-0.50%
2024/05/16	0.1	39.80	0	0.00	39.55	0.1	2,952	0.00%
2024/05/15	17	39.65	5	39.59	39.55	12	2,960	0.41%
2024/05/14	3	39.75	2	39.75	39.65	1	2,977	0.03%
2024/05/13	14	40.15	3	39.88	40.05	11	2,976	0.37%
2024/05/10	1	39.50	1	39.65	39.95	0	2,954	0.00%
2024/05/09	7	39.19	19	39.08	39.30	-12	2,923	-0.41%
2024/05/07	0	0.00	1.5	38.98	39.20	-1.5	2,925	-0.05%
2024/05/06	18	38.79	0	0.00	39.00	18	2,927	0.61%
2024/05/02	1	39.15	0	0.00	39.20	1	2,949	0.03%
2024/04/29	1	39.30	1	39.35	39.50	0	2,941	0.00%
2024/04/24	3	38.87	1	38.80	39.00	2	2,969	0.07%
2024/04/22	0	0.00	3	38.97	38.95	-3	3,017	-0.10%
2024/04/19	0	0.00	1.5	38.72	38.85	-1.5	3,009	-0.05%
2024/04/17	2	39.83	2	40.13	39.75	0	2,966	0.00%
2024/04/16	0	0.00	1	39.00	38.90	-1	2,945	-0.03%
2024/04/15	0	0.00	149	39.93	40.10	-149	2,945	-5.06%	大賣/鉅額交易
2024/04/12	106	39.57	4	39.53	39.45	102	2,947	3.46%	大買/鉅額交易
2024/04/10	2	40.23	18	40.15	39.95	-16	3,008	-0.53%
2024/04/09	16	39.75	0	0.00	39.90	16	3,025	0.53%
2024/04/08	15.5	39.74	97	40.00	40.00	-81.5	3,039	-2.68%
2024/04/03	106	39.70	24	39.94	39.95	82	3,069	2.67%	大買/
2024/04/02	46	39.66	45	40.14	40.15	1	3,112	0.03%
2024/04/01	2.5	39.83	2	39.70	39.90	0.5	3,203	0.02%
2024/03/29	1.1	38.86	1	38.85	39.00	0.1	3,209	0.00%
2024/03/28	3	38.98	0.1	39.30	38.80	2.9	3,278	0.09%
2024/03/26	1	38.75	0	0.00	38.75	1	3,388	0.03%
2024/03/25	1	39.70	0	0.00	39.10	1	3,432	0.03%
2024/03/22	1	39.70	0	0.00	39.70	1	3,537	0.03%
2024/03/21	0	0.00	6	40.20	40.00	-6	3,678	-0.16%
2024/03/20	2	40.05	1	40.50	40.15	1	3,999	0.03%
2024/03/19	6	39.96	2	40.03	39.60	4	4,036	0.10%
2024/03/18	2	38.98	7	39.02	38.80	-5	4,353	-0.11%
2024/03/15	24	39.86	3	39.87	39.70	21	4,579	0.46%
2024/03/14	23	40.27	0	0.00	40.20	23	4,547	0.51%
2024/03/13	9	41.35	6	41.08	40.70	3	4,537	0.07%
2024/03/12	3	41.23	0	0.00	41.20	3	4,493	0.07%
2024/03/11	4	41.86	2	42.50	41.60	2	4,453	0.04%
2024/03/08	3.1	42.38	14	42.63	42.35	-10.9	4,322	-0.25%
2024/03/07	1	40.00	0	0.00	39.95	1	3,985	0.03%
2024/03/06	0.6	39.95	0	0.00	39.85	0.6	3,958	0.02%
2024/03/05	2	40.15	0	0.00	40.10	2	3,980	0.05%
2024/02/29	2	39.88	1	39.95	39.80	1	4,017	0.02%
2024/02/27	12	40.03	1	39.85	39.90	11	4,006	0.27%
2024/02/26	56	40.75	1	40.40	40.40	55	3,992	1.38%
2024/02/23	0	0.00	0.2	41.20	41.00	-0.2	3,963	-0.01%
2024/02/22	1	41.25	0	0.00	41.20	1	3,963	0.03%
2024/02/21	1	41.25	0	0.00	41.20	1	3,965	0.03%
2024/02/19	0	0.00	1	41.75	41.70	-1	3,969	-0.03%
2024/02/16	1	41.35	1	41.30	41.40	0	3,966	0.00%
2024/02/15	1	40.95	0	0.00	41.20	1	3,965	0.03%
2024/02/05	1	40.65	0	0.00	40.70	1	3,961	0.03%
2024/02/02	11	40.75	0	0.00	41.00	11	3,969	0.28%
2024/01/30	3	41.07	14.4	40.74	40.55	-11.4	4,055	-0.28%
2024/01/29	10	41.30	0	41.35	41.30	10	4,119	0.24%
2024/01/25	1	41.85	3	41.65	41.50	-2	4,137	-0.05%
2024/01/19	3	42.22	0	0.00	42.15	3	4,291	0.07%
2024/01/18	1	41.65	0	0.00	41.60	1	4,334	0.02%
2024/01/17	10	43.00	0	0.00	42.20	10	4,333	0.23%
2024/01/15	2	43.00	0	0.00	43.15	2	4,308	0.05%
2024/01/10	0	0.00	41	42.50	42.35	-41	4,351	-0.94%
2024/01/03	55	43.10	1	43.10	43.20	54	4,318	1.25%
2024/01/02	3	43.18	0	0.00	43.05	3	4,297	0.07%
2023/12/29	0	0.00	1	43.35	43.30	-1	4,298	-0.02%
2023/12/28	1	44.00	2	43.55	43.55	-1	4,277	-0.02%
2023/12/27	0	0.00	2	44.43	43.95	-2	4,250	-0.05%
2023/12/26	2	44.05	0	0.00	44.15	2	4,172	0.05%
2023/12/25	21	44.04	1	44.30	43.75	20	4,130	0.48%
2023/12/22	6	44.33	26	44.11	44.10	-20	4,096	-0.49%
2023/12/21	2	44.10	3	44.10	44.05	-1	4,051	-0.02%
2023/12/20	5	44.94	0	0.00	44.65	5	3,989	0.13%
2023/12/19	35	45.58	30	45.25	45.00	5	3,943	0.13%
2023/12/18	19	47.17	17	47.30	46.05	2	3,839	0.05%
2023/12/15	52	48.63	24	48.65	48.05	28	3,768	0.74%
2023/12/14	3	46.35	6.2	46.78	47.40	-3.2	3,495	-0.09%
2023/12/13	71	46.83	29	47.21	46.45	42	3,474	1.21%
2023/12/12	22.3	47.03	125	45.98	47.60	-102.7	3,179	-3.23%	大賣/鉅額交易
2023/12/11	100.1	44.30	0	0.00	44.20	100.1	2,933	3.41%
2023/12/08	12	44.50	1	44.60	44.50	11	2,993	0.37%
2023/12/07	0	0.00	1	44.35	43.80	-1	3,090	-0.03%
2023/12/01	8	45.06	1	44.90	45.10	7	3,339	0.21%
2023/11/30	0	0.00	4	45.49	45.00	-4	3,365	-0.12%
2023/11/28	2	44.50	0	0.00	44.85	2	3,332	0.06%
2023/11/27	3	43.90	0	0.00	43.85	3	3,299	0.09%
2023/11/21	1	43.60	3	44.10	43.60	-2	3,334	-0.06%
2023/11/13	1	43.10	0	0.00	42.95	1	3,426	0.03%
2023/11/10	1	42.40	0	0.00	42.90	1	3,449	0.03%
2023/11/07	1	43.25	0	0.00	43.00	1	3,444	0.03%
2023/11/02	1	45.10	0	0.00	45.15	1	3,480	0.03%
2023/10/31	3	43.90	0	0.00	43.60	3	3,473	0.09%
2023/10/26	0	0.00	1	45.95	45.45	-1	3,495	-0.03%
2023/10/24	0	0.00	3	46.50	46.70	-3	3,475	-0.09%
2023/10/13	0	0.00	9	46.50	46.50	-9	3,861	-0.23%
2023/10/12	0	0.00	1.2	45.75	45.85	-1.2	3,963	-0.03%
2023/10/05	0	0.00	5	45.84	46.00	-5	4,280	-0.12%
2023/10/03	1	45.00	0	0.00	45.00	1	4,457	0.02%
2023/10/02	1	44.85	0	0.00	45.00	1	4,520	0.02%
2023/09/28	4	44.10	1	44.10	44.00	3	4,614	0.07%
2023/09/27	3	44.18	1	44.20	44.00	2	4,641	0.04%
2023/09/21	5	45.16	0	0.00	44.85	5	4,742	0.11%
2023/09/20	2	45.60	10	45.15	44.90	-8	4,817	-0.17%
2023/09/19	8	46.34	21	46.24	45.70	-13	4,900	-0.27%
2023/09/18	5	46.74	4	47.18	46.70	1	4,853	0.02%
2023/09/15	5	46.70	5	46.61	46.50	0	4,802	0.00%
2023/09/14	1	46.20	11	46.25	46.00	-10	4,750	-0.21%
2023/09/13	13	45.93	0	0.00	45.90	13	4,749	0.27%
2023/09/12	0	0.00	3	45.58	45.65	-3	4,776	-0.06%
2023/09/11	5	44.71	0	0.00	44.40	5	4,792	0.10%
2023/09/08	2	45.15	0	0.00	44.85	2	5,009	0.04%
2023/09/07	9	44.92	0	0.00	44.85	9	4,970	0.18%
2023/09/06	2	43.80	1	44.10	44.30	1	4,892	0.02%
2023/09/05	0	0.00	1.5	43.60	43.55	-1.5	4,848	-0.03%
2023/09/04	1	43.20	0	0.00	43.20	1	4,859	0.02%
2023/09/01	0	0.00	1	43.20	43.10	-1	4,864	-0.02%
2023/08/31	0.5	42.65	3	42.78	42.60	-2.5	4,871	-0.05%
2023/08/30	0	0.00	2	42.53	42.45	-2	4,885	-0.04%
2023/08/28	0	0.00	1	42.20	42.00	-1	4,910	-0.02%
2023/08/25	0	0.00	2	42.00	42.15	-2	4,910	-0.04%
2023/08/24	0	0.00	5.2	41.81	41.75	-5.2	4,913	-0.11%
2023/08/23	3	42.00	2	42.00	42.00	1	4,928	0.02%
2023/08/22	4	41.94	3	41.32	41.65	1	4,921	0.02%
2023/08/21	0	41.00	0	0.00	41.10	0	4,900	0.00%
2023/08/17	4	40.49	2	40.75	40.80	2	4,877	0.04%
2023/08/16	0	0.00	1	39.30	39.90	-1	4,857	-0.02%
2023/08/15	4	39.25	3	39.40	39.25	1	4,833	0.02%
2023/08/14	1	39.00	3	39.00	39.25	-2	4,827	-0.04%
2023/08/09	5	40.82	0	0.00	40.45	5	4,724	0.11%
2023/08/08	4	41.56	0	0.00	41.50	4	4,637	0.09%
2023/08/07	5	42.15	0	0.00	42.30	5	4,601	0.11%
2023/08/04	0	0.00	2	42.58	42.70	-2	4,583	-0.04%
2023/08/02	1	41.90	0	0.00	42.45	1	4,603	0.02%
2023/08/01	0.2	42.70	0	0.00	43.05	0.2	4,540	0.00%
2023/07/28	1	43.45	0	0.00	43.50	1	4,463	0.02%
2023/07/27	3	43.52	0	0.00	43.60	3	4,464	0.07%
2023/07/24	0	0.00	5	43.35	43.05	-5	4,423	-0.11%
2023/07/21	2	44.50	0	0.00	44.40	2	4,421	0.05%
2023/07/20	2	45.80	0	0.00	45.60	2	4,426	0.05%
2023/07/19	8	46.54	4	46.40	45.60	4	4,456	0.09%
2023/07/18	8	48.20	1	48.60	48.60	7	4,399	0.16%
2023/07/17	2	48.63	2	48.95	48.90	0	4,293	0.00%
2023/07/14	3	47.68	3	48.00	48.45	0	4,239	0.00%
2023/07/13	0	0.00	14	47.88	47.35	-14	4,166	-0.34%
2023/07/12	3	47.92	3	47.73	48.10	0	4,123	0.00%
2023/07/11	17	47.94	15	47.96	47.80	2	4,014	0.05%
2023/07/10	6	47.28	2	47.30	47.30	4	3,981	0.10%
2023/07/07	2.2	46.78	1	46.70	46.70	1.2	3,963	0.03%
2023/07/06	8	47.55	10	47.67	47.75	-2	3,922	-0.05%
2023/07/05	1	47.10	0	0.00	47.35	1	3,870	0.03%
2023/07/04	2	46.88	2	46.75	46.75	0	3,838	0.00%
2023/07/03	2	47.35	4	47.65	47.30	-2	3,841	-0.05%
2023/06/30	2	46.68	1	47.15	47.30	1	3,822	0.03%
2023/06/29	0	0.00	4	47.28	46.95	-4	3,842	-0.10%
2023/06/28	4	47.20	2	47.10	47.20	2	3,834	0.05%
2023/06/27	3	46.95	5	46.70	46.60	-2	3,836	-0.05%
2023/06/26	0	0.00	1	46.10	46.15	-1	3,751	-0.03%
2023/06/21	0	0.00	1	46.25	46.15	-1	3,831	-0.03%
2023/06/19	4	46.48	0	0.00	46.25	4	4,117	0.10%
2023/06/16	3	46.35	8	46.20	46.65	-5	4,269	-0.12%
2023/06/15	3	46.40	11	46.17	46.40	-8	4,270	-0.19%
2023/06/14	12.5	45.61	2	46.35	46.30	10.5	4,244	0.25%
2023/06/13	0	0.00	3	44.53	44.50	-3	4,099	-0.07%
2023/06/12	0	0.00	2	44.10	43.85	-2	4,195	-0.05%
2023/06/09	5	43.70	0	0.00	43.90	5	4,224	0.12%
2023/06/08	8	44.24	2	44.20	44.05	6	4,254	0.14%
2023/06/05	2	45.40	0	0.00	45.40	2	4,430	0.05%
2023/06/02	2	45.20	0	0.00	44.75	2	4,433	0.05%
2023/06/01	0	0.00	27	44.68	44.65	-27	4,454	-0.61%
2023/05/31	3	44.75	0	0.00	44.95	3	4,466	0.07%
2023/05/26	1	44.10	0	0.00	44.05	1	4,455	0.02%
2023/05/25	0	0.00	1	44.15	44.05	-1	4,447	-0.02%
2023/05/19	1	43.40	3	43.48	43.20	-2	4,523	-0.04%
2023/05/18	9	43.50	0	0.00	43.50	9	4,597	0.20%
2023/05/17	6	43.14	0	0.00	43.00	6	4,643	0.13%
2023/05/12	2	42.13	0	0.00	42.40	2	4,730	0.04%
2023/05/11	3	42.20	0	0.00	42.05	3	4,834	0.06%
2023/05/08	1	43.80	0	0.00	43.80	1	4,988	0.02%
2023/05/05	1	44.10	2	44.25	43.95	-1	5,039	-0.02%
2023/05/04	5	43.90	1	44.00	43.95	4	5,109	0.08%
2023/05/03	0	0.00	1.2	43.73	44.10	-1.2	5,198	-0.02%
2023/04/28	4	43.25	1	43.60	43.20	3	5,378	0.06%
2023/04/27	1	43.15	0.1	43.26	43.20	0.9	5,360	0.02%
2023/04/24	1	43.70	5	43.70	43.55	-4	5,314	-0.08%
2023/04/21	6	45.12	10	44.42	44.10	-4	5,301	-0.08%
2023/04/20	1	45.35	7	45.22	45.15	-6	5,273	-0.11%
2023/04/19	1	45.25	0	0.00	45.25	1	5,337	0.02%
2023/04/18	2	46.18	0	0.00	46.15	2	5,261	0.04%
2023/04/17	2	46.18	0	0.00	46.15	2	5,238	0.04%
2023/04/14	6	46.73	6	46.66	46.70	0	5,182	0.00%
2023/04/13	12.2	47.41	1	46.85	46.85	11.2	5,147	0.22%
2023/04/12	3	47.90	4	48.30	48.35	-1	5,035	-0.02%
2023/04/11	1	48.70	4	48.60	48.30	-3	4,993	-0.06%
2023/04/10	16	47.76	0	0.00	48.65	16	4,980	0.32%
2023/04/07	5	47.90	0	0.00	47.90	5	4,918	0.10%
2023/03/31	2	48.70	7	48.76	48.50	-5	4,867	-0.10%
2023/03/30	11	48.69	2	48.55	48.65	9	4,837	0.19%
2023/03/29	0	0.00	5	48.41	48.00	-5	4,819	-0.10%
2023/03/28	5	48.89	5	48.10	48.10	0	4,807	0.00%
2023/03/27	2	48.75	0	0.00	48.90	2	4,706	0.04%
2023/03/24	1	49.30	9	49.31	49.35	-8	4,633	-0.17%
2023/03/23	17	49.36	10	49.09	49.55	7	4,531	0.15%
2023/03/22	17.1	48.68	5	48.45	48.90	12.1	4,355	0.28%
2023/03/21	16	48.20	2	47.98	47.70	14	4,191	0.33%
2023/03/20	0	0.00	4	47.15	47.20	-4	4,007	-0.10%
2023/03/17	0	0.00	11	46.96	46.20	-11	3,945	-0.28%
2023/03/16	6	46.69	7	46.22	46.45	-1	3,860	-0.03%
2023/03/15	1	46.35	5	46.10	45.95	-4	3,782	-0.11%
2023/03/14	0	0.00	1	44.00	44.90	-1	3,738	-0.03%
2023/03/13	2	44.63	0	0.00	44.75	2	3,733	0.05%
2023/03/10	5	46.85	2	46.28	45.40	3	3,731	0.08%
2023/03/09	0	0.00	2	46.50	46.20	-2	3,782	-0.05%
2023/03/08	7	46.56	5	46.34	46.90	2	3,772	0.05%
2023/03/07	4	46.20	5	46.24	46.10	-1	3,742	-0.03%
2023/03/06	1	46.00	1	45.95	46.05	0	3,738	0.00%
2023/03/02	3	44.75	0	0.00	44.75	3	3,832	0.08%
2023/03/01	6	44.38	1	44.55	45.10	5	3,897	0.13%
2023/02/22	2	44.80	5	44.99	45.15	-3	3,948	-0.08%
2023/02/21	4	46.03	0	0.00	45.85	4	3,949	0.10%
2023/02/20	5	46.37	1	46.35	46.35	4	4,028	0.10%
2023/02/17	2	46.08	4	46.18	46.25	-2	4,126	-0.05%
2023/02/16	0	0.00	4	46.50	46.45	-4	4,165	-0.10%
2023/02/15	3	44.88	0	0.00	45.05	3	4,284	0.07%
2023/02/14	3	45.38	1	45.05	45.05	2	4,354	0.05%
2023/02/13	1	45.20	1	45.15	45.15	0	4,433	0.00%
2023/02/10	2	46.38	2	45.78	45.70	0	4,528	0.00%
2023/02/09	8	46.66	7	46.93	46.65	1	4,594	0.02%
2023/02/08	8	46.35	1	46.80	46.15	7	4,578	0.15%
2023/02/07	3	45.17	2.2	45.73	46.20	0.8	4,562	0.02%
2023/02/06	0	0.00	11	44.96	44.70	-11	4,616	-0.24%
2023/02/03	4	45.73	0	0.00	45.55	4	4,610	0.09%
2023/02/02	1	46.00	9	46.09	46.10	-8	4,610	-0.17%
2023/02/01	4	45.45	2	45.48	45.50	2	4,585	0.04%
2023/01/31	1	44.40	2	44.73	44.85	-1	4,618	-0.02%
2023/01/30	11	43.93	3	44.15	44.50	8	4,570	0.18%
2023/01/16	1	42.00	0	0.00	42.20	1	4,562	0.02%
2023/01/13	3	41.90	0	0.00	41.80	3	4,593	0.07%
2023/01/11	0	0.00	10	43.40	43.40	-10	4,613	-0.22%
2023/01/10	1	43.70	0	0.00	43.90	1	4,666	0.02%
2023/01/09	15	44.25	3	44.10	44.25	12	4,683	0.26%
2023/01/06	0.2	42.25	3	42.37	42.50	-2.8	4,652	-0.06%
2023/01/05	2	41.65	2	41.65	41.65	0	4,758	0.00%
2022/12/29	1	40.80	0	0.00	41.00	1	5,014	0.02%
2022/12/28	1	41.10	0	0.00	40.75	1	5,203	0.02%
2022/12/27	2	42.15	1	42.15	42.15	1	5,257	0.02%
2022/12/21	2	41.75	0	0.00	41.65	2	5,752	0.03%
2022/12/20	2	42.93	0	0.00	41.85	2	6,069	0.03%
2022/12/16	5	43.80	0	0.00	43.65	5	6,368	0.08%
2022/12/14	2	44.70	0	0.00	44.80	2	6,467	0.03%
2022/12/13	1	43.65	0.2	44.00	43.85	0.8	6,483	0.01%
2022/12/12	1	43.80	0.1	43.85	43.75	0.9	6,505	0.01%
2022/12/09	3	44.60	0	0.00	44.25	3	6,550	0.05%
2022/12/08	1	44.80	0	0.00	44.85	1	6,563	0.02%
2022/12/07	0	0.00	1	44.75	44.75	-1	6,595	-0.02%
2022/12/06	0	0.00	4	46.00	46.00	-4	6,609	-0.06%
2022/12/05	4	47.70	0	0.00	47.70	4	6,613	0.06%
2022/12/02	5	47.61	0	0.00	47.60	5	6,622	0.08%
2022/12/01	3	47.65	1	47.90	47.70	2	6,644	0.03%
2022/11/29	1	45.20	0	0.00	45.20	1	6,728	0.01%
2022/11/28	0	0.00	1	45.75	45.55	-1	6,740	-0.01%
2022/11/25	3	46.53	0	0.00	45.90	3	6,802	0.04%
2022/11/24	5	46.00	9	46.23	46.50	-4	6,820	-0.06%
2022/11/22	4	45.83	2	45.80	45.65	2	6,842	0.03%
2022/11/21	0	0.00	2	46.15	45.85	-2	7,128	-0.03%
2022/11/17	0	0.00	1	45.95	46.20	-1	7,423	-0.01%
2022/11/16	2	46.05	15	46.00	46.10	-13	7,464	-0.17%
2022/11/15	8	45.81	14	45.75	46.00	-6	7,430	-0.08%
2022/11/11	3	44.78	6	45.22	44.75	-3	7,530	-0.04%
2022/11/10	0	0.00	11	43.52	43.80	-11	7,430	-0.15%
2022/11/09	11	43.05	0	0.00	43.00	11	7,527	0.15%
2022/11/08	1	42.25	2	42.40	42.25	-1	7,570	-0.01%
2022/11/07	15	42.04	7	42.34	42.35	8	7,805	0.10%
2022/11/04	5	42.04	8	41.78	42.20	-3	8,032	-0.04%
2022/11/03	8	41.46	7	41.32	41.40	1	8,027	0.01%
2022/11/02	8	40.62	8	41.18	41.00	0	8,098	0.00%
2022/11/01	5	39.90	9	40.25	40.20	-4	8,034	-0.05%
2022/10/31	3	39.90	19	39.78	39.90	-16	8,129	-0.20%
2022/10/28	2	39.03	0	0.00	39.05	2	8,131	0.02%
2022/10/27	9	39.82	19	39.16	39.95	-10	8,121	-0.12%
2022/10/26	0	0.00	6	38.22	37.60	-6	8,063	-0.07%
2022/10/24	7	39.36	3	39.55	38.95	4	8,111	0.05%
2022/10/20	14	38.84	13	39.29	38.70	1	8,089	0.01%
2022/10/18	11.2	39.67	7	39.45	39.55	4.2	8,090	0.05%
2022/10/17	2	37.65	2	38.80	39.80	0	8,162	0.00%
2022/10/14	0	0.00	6	38.60	38.95	-6	8,231	-0.07%
2022/10/13	4	37.84	11	37.59	36.40	-7	8,282	-0.08%
2022/10/12	3	38.87	5	38.88	38.70	-2	8,242	-0.02%
2022/10/06	6	40.78	1	41.10	41.10	5	8,352	0.06%
2022/10/05	7	40.80	12	41.26	40.80	-5	8,345	-0.06%
2022/10/04	5	39.72	0	0.00	39.90	5	8,311	0.06%
2022/10/03	5	38.50	2	38.45	38.60	3	8,391	0.04%
2022/09/30	13	38.48	22	38.32	39.45	-9	8,407	-0.11%
2022/09/29	4	38.30	2	38.73	38.30	2	8,428	0.02%
2022/09/28	2	38.35	32	38.40	37.90	-30	8,439	-0.36%
2022/09/27	23	39.32	22	39.58	40.30	1	8,331	0.01%
2022/09/26	17	40.49	14	40.88	40.15	3	8,083	0.04%
2022/09/23	9	44.82	0	0.00	44.60	9	7,976	0.11%
2022/09/22	1	45.50	0	0.00	45.80	1	7,992	0.01%
2022/09/21	11	45.67	4	45.46	45.35	7	7,978	0.09%
2022/09/20	10	47.01	9	47.45	46.60	1	7,971	0.01%
2022/09/19	9	47.01	8.6	47.30	46.80	0.4	8,015	0.01%
2022/09/16	2	47.25	0	0.00	47.25	2	8,045	0.02%
2022/09/14	5	48.07	2	47.55	48.80	3	8,186	0.04%
2022/09/13	5	49.12	3	49.13	48.90	2	8,228	0.02%
2022/09/12	2	49.30	2	49.20	49.30	0	8,309	0.00%
2022/09/08	0	0.00	18	47.80	48.00	-18	8,404	-0.21%
2022/09/07	0	0.00	3	46.93	46.50	-3	8,480	-0.04%
2022/09/06	1	47.80	16	47.87	47.30	-15	8,494	-0.18%
2022/09/05	9	49.37	36	48.93	48.50	-27	8,483	-0.32%
2022/09/02	3	51.47	5	51.70	51.00	-2	8,479	-0.02%
2022/09/01	7	50.87	4	50.88	51.10	3	8,484	0.04%
2022/08/31	4	52.05	14	51.99	52.20	-10	8,464	-0.12%
2022/08/30	2	51.75	4	52.00	52.00	-2	8,477	-0.02%
2022/08/29	17	50.76	205	50.80	50.70	-188	8,441	-2.23%	大賣/鉅額交易
2022/08/26	17	53.02	23	53.58	52.70	-6	8,393	-0.07%
2022/08/25	42	52.20	17	52.78	53.60	25	8,176	0.31%
2022/08/24	18	51.29	5	50.90	50.30	13	7,970	0.16%
2022/08/23	0	0.00	2.3	50.52	50.70	-2.3	8,204	-0.03%
2022/08/22	4	51.10	5	51.06	50.80	-1	8,484	-0.01%
2022/08/19	9	51.94	6	52.10	51.60	3	8,626	0.03%
2022/08/18	0	0.00	5	51.30	51.50	-5	8,886	-0.06%
2022/08/17	5	50.86	1	50.90	50.90	4	8,984	0.04%
2022/08/16	124	50.91	11	51.48	51.00	113	9,064	1.25%	大買/鉅額交易
2022/08/15	108	50.19	12	50.08	50.20	96	8,954	1.07%	大買/
2022/08/12	31.1	50.28	26	50.44	50.30	5.1	8,964	0.06%
2022/08/11	17.3	49.71	43	49.50	49.60	-25.7	8,792	-0.29%
2022/08/10	5	47.33	1	47.50	47.60	4	8,698	0.05%
2022/08/09	33	47.10	37	47.14	47.10	-4	8,845	-0.05%
2022/08/08	1	45.70	0	0.00	45.95	1	9,344	0.01%
2022/08/05	23	46.03	4	46.24	46.50	19	9,800	0.19%
2022/08/04	10	44.38	0	0.00	45.30	10	9,801	0.10%
2022/08/03	2	45.08	9	45.10	45.10	-7	9,954	-0.07%
2022/08/02	26	45.80	24	45.57	45.45	2	10,187	0.02%
2022/08/01	1	47.05	0	0.00	47.15	1	10,426	0.01%
2022/07/29	0	0.00	1	48.15	47.75	-1	10,543	-0.01%
2022/07/28	0	0.00	7	47.59	47.00	-7	10,780	-0.06%
2022/07/27	3	46.07	14	46.96	47.15	-11	10,957	-0.10%
2022/07/26	7	46.23	10	46.90	45.90	-3	10,981	-0.03%
2022/07/25	2	47.33	1	47.50	47.55	1	11,009	0.01%
2022/07/22	7	48.41	13	48.34	48.10	-6	11,136	-0.05%
2022/07/21	4	48.63	10	48.54	48.95	-6	11,207	-0.05%
2022/07/20	22	47.37	8	47.76	47.25	14	11,225	0.12%
2022/07/19	6	46.40	4	46.51	46.55	2	11,345	0.02%
2022/07/18	10	48.10	107	47.98	48.20	-97	11,402	-0.85%	大賣/
2022/07/15	3	47.02	5	47.17	47.55	-2	11,364	-0.02%
2022/07/14	7	45.95	9	45.92	46.15	-2	11,335	-0.02%
2022/07/13	5	44.84	3	45.10	44.80	2	11,443	0.02%
2022/07/12	6	44.88	7	44.49	44.00	-1	11,600	-0.01%
2022/07/11	105	47.97	3	47.82	47.30	102	11,749	0.87%	大買/鉅額交易
2022/07/08	15	45.99	7	46.31	46.40	8	11,789	0.07%
2022/07/07	2	44.93	4	44.86	44.90	-2	11,800	-0.02%
2022/07/06	2	44.53	6	44.30	43.30	-4	12,100	-0.03%
2022/07/05	1	44.60	12	45.70	46.00	-11	12,371	-0.09%
2022/07/04	1	44.25	0	0.00	44.55	1	12,364	0.01%
2022/07/01	1	48.65	1	45.20	45.05	0	12,365	0.00%
2022/06/30	9	48.95	13	48.10	48.05	-4	12,273	-0.03%
2022/06/29	0	0.00	1	50.50	50.50	-1	12,324	-0.01%
2022/06/28	21	50.74	0	0.00	51.00	21	12,440	0.17%
2022/06/27	2	52.40	8	52.23	52.40	-6	12,592	-0.05%
2022/06/23	2	49.35	7	49.91	49.95	-5	13,229	-0.04%
2022/06/22	10	51.11	0	0.00	50.20	10	14,000	0.07%
2022/06/21	4	51.68	13	51.42	52.40	-9	14,530	-0.06%
2022/06/20	0	0.00	7	51.60	50.20	-7	14,839	-0.05%
2022/06/17	5	52.68	4	53.15	52.60	1	14,885	0.01%
2022/06/16	4	55.73	1	54.60	54.60	3	14,888	0.02%
2022/06/15	2	57.40	2	57.30	57.00	0	14,993	0.00%
2022/06/14	6	57.52	5	57.20	58.40	1	15,309	0.01%
2022/06/13	7	57.97	13	58.29	57.70	-6	15,378	-0.04%
2022/06/10	6	60.23	1	60.30	60.50	5	15,371	0.03%
2022/06/09	2	61.20	4	61.33	61.00	-2	15,626	-0.01%
2022/06/08	6	61.10	2	61.65	60.80	4	15,664	0.03%
2022/06/07	5	61.06	0	0.00	61.30	5	15,905	0.03%
2022/06/06	5	61.04	2	61.25	61.00	3	16,035	0.02%
2022/06/02	11	61.70	0	0.00	61.60	11	16,288	0.07%
2022/06/01	0	0.00	3	61.80	61.60	-3	16,483	-0.02%
2022/05/31	11	62.30	7	62.79	62.30	4	16,488	0.02%
2022/05/30	28	62.08	37	62.05	62.00	-9	16,441	-0.05%
2022/05/27	7	60.84	6	61.12	60.70	1	16,268	0.01%
2022/05/26	14	60.64	29	60.32	60.00	-15	16,175	-0.09%
2022/05/25	8	59.70	24	59.43	59.80	-16	15,883	-0.10%
2022/05/24	14	58.91	3	59.07	57.50	11	15,892	0.07%
2022/05/23	8	59.68	7	59.56	59.40	1	15,785	0.01%
2022/05/20	2	59.00	2	59.45	59.60	0	15,830	0.00%
2022/05/19	8	58.81	11	58.31	59.60	-3	15,801	-0.02%
2022/05/18	40	59.45	36	59.56	59.30	4	15,781	0.03%
2022/05/17	16	59.15	8	59.16	60.10	8	15,738	0.05%
2022/05/16	34	60.18	27	60.74	58.60	7	15,715	0.04%
2022/05/13	31	59.25	44.3	59.20	59.70	-13.3	15,340	-0.09%
2022/05/12	1	56.80	1	56.50	55.50	0	15,166	0.00%
2022/05/11	8	57.43	18	57.76	56.90	-10	15,825	-0.06%
2022/05/10	18	56.44	8	56.10	58.00	10	16,239	0.06%
2022/05/09	10	56.93	18	57.16	56.60	-8	16,322	-0.05%
2022/05/06	8.2	55.38	6	55.33	55.50	2.2	16,342	0.01%
2022/05/05	13	57.18	22	57.82	57.80	-9	16,717	-0.05%
2022/05/04	22	56.03	11	55.62	55.60	11	16,714	0.07%
2022/05/03	10	55.00	16	55.40	55.50	-6	16,822	-0.04%
2022/04/29	7	54.53	5	55.16	54.30	2	17,101	0.01%
2022/04/28	1	53.00	3	54.37	54.70	-2	17,318	-0.01%
2022/04/27	6	51.92	13	52.44	53.80	-7	17,354	-0.04%
2022/04/26	8	55.20	4.3	54.97	54.70	3.7	17,287	0.02%
2022/04/25	11	55.13	13.6	54.89	54.20	-2.6	17,357	-0.01%
2022/04/22	13	58.45	12	58.93	57.90	1	17,523	0.01%
2022/04/21	1	60.00	6	60.20	59.90	-5	17,766	-0.03%
2022/04/20	3	59.43	3	59.37	58.90	0	18,011	0.00%
2022/04/19	19	60.33	25	60.18	59.30	-6	18,412	-0.03%
2022/04/18	27	59.47	14	59.33	59.00	13	18,403	0.07%
2022/04/15	4	58.68	18.1	58.99	58.40	-14.1	18,432	-0.08%
2022/04/14	5	61.56	3	60.87	60.80	2	18,655	0.01%
2022/04/13	5.8	61.90	5	62.02	62.40	0.8	18,634	0.00%
2022/04/12	8.4	62.52	17	61.25	60.90	-8.6	18,821	-0.05%
2022/04/11	41	64.44	29	63.93	62.60	12	18,728	0.06%
2022/04/08	19	67.97	17	68.46	68.00	2	18,893	0.01%
2022/04/07	10	68.66	3	68.90	68.00	7	18,970	0.04%
2022/04/06	7	68.77	3	68.80	69.40	4	19,232	0.02%
2022/04/01	6.2	67.86	0	68.20	69.00	6.2	19,662	0.03%
2022/03/31	2.1	69.26	1	69.20	68.90	1.1	19,841	0.01%
2022/03/30	15	70.13	5	70.32	69.80	10	19,946	0.05%
2022/03/29	20	70.25	9	69.42	70.00	11	20,416	0.05%
2022/03/28	50.3	68.53	16	68.91	70.50	34.3	20,327	0.17%
2022/03/25	56.4	72.59	29	72.16	71.10	27.4	20,092	0.14%
2022/03/24	130.1	76.41	164.1	76.04	76.30	-34	19,374	-0.18%	大買/大賣/
2022/03/23	124.1	78.50	104	78.82	79.00	20.1	19,064	0.11%	大買/大賣/
2022/03/22	14	76.50	37.3	77.02	77.20	-23.3	19,631	-0.12%
2022/03/21	12	75.70	22	76.31	75.80	-10	19,753	-0.05%
2022/03/18	15	74.76	5.1	75.10	75.30	9.9	20,122	0.05%
2022/03/17	20	74.68	27	74.31	74.90	-7	20,327	-0.03%
2022/03/16	26	70.88	13	70.89	70.40	13	20,662	0.06%
2022/03/15	6	70.87	4	70.95	70.20	2	21,408	0.01%
2022/03/14	20	72.87	31.1	72.91	72.50	-11.1	23,269	-0.05%
2022/03/11	8	70.50	3	70.90	71.40	5	23,531	0.02%
2022/03/10	16.1	71.26	3	71.57	71.70	13.1	24,096	0.05%
2022/03/09	3.1	68.93	1	69.90	68.60	2.1	24,579	0.01%
2022/03/08	17	69.64	23	69.90	68.10	-6	25,744	-0.02%
2022/03/07	19	73.16	50	71.62	72.00	-31	27,870	-0.11%
2022/03/04	19	77.19	8	77.13	76.50	11	30,560	0.04%
2022/03/03	56	77.49	19	77.82	77.40	37	32,162	0.12%
2022/03/02	32.1	75.37	26	75.72	76.30	6.1	33,425	0.02%
2022/03/01	7	75.03	5	75.02	75.20	2	35,505	0.01%
2022/02/25	2	72.55	0	0.00	72.40	2	37,159	0.01%
2022/02/24	16	72.84	4	71.83	71.50	12	37,706	0.03%
2022/02/23	1	75.20	1	75.10	75.80	0	38,556	0.00%
2022/02/22	7	75.21	0	0.00	74.90	7	38,753	0.02%
2022/02/21	3	77.83	2	77.60	77.30	1	38,827	0.00%
2022/02/18	5	76.66	7	77.10	78.30	-2	39,120	-0.01%
2022/02/17	8	78.05	8	76.79	77.00	0	39,815	0.00%
2022/02/16	8	78.63	5	79.08	78.10	3	39,830	0.01%
2022/02/15	16	78.48	17.1	79.05	77.80	-1.1	40,095	0.00%
2022/02/14	11	78.34	18.1	78.32	77.80	-7.1	40,215	-0.02%
2022/02/11	52.2	79.70	63	79.58	79.70	-10.8	40,771	-0.03%
2022/02/10	21.1	77.48	35.1	77.47	78.10	-14	40,750	-0.03%
2022/02/09	22	74.94	11	74.77	74.70	11	40,664	0.03%
2022/02/08	12.1	73.10	5	73.36	73.00	7.1	41,039	0.02%
2022/02/07	21.1	72.62	76	72.88	73.40	-54.9	40,868	-0.13%
2022/01/26	106.2	75.77	88	76.11	76.80	18.2	40,695	0.04%	大買/
2022/01/25	19.1	75.92	27	76.09	75.40	-7.9	41,051	-0.02%
2022/01/24	5	74.48	19	74.45	75.30	-14	41,508	-0.03%
2022/01/21	33.1	75.09	16	74.66	73.10	17.1	41,929	0.04%
2022/01/20	13	77.12	7.1	76.25	77.60	5.9	41,885	0.01%
2022/01/19	29	77.24	5	77.28	77.10	24	41,826	0.06%
2022/01/18	2	79.15	5	79.14	78.60	-3	41,937	-0.01%
2022/01/17	13	79.33	19	79.19	79.30	-6	41,950	-0.01%
2022/01/14	23	77.40	9	77.49	78.10	14	42,033	0.03%
2022/01/13	5	79.82	10.3	79.87	79.60	-5.3	42,427	-0.01%
2022/01/12	44.1	79.79	26	79.65	78.20	18.1	42,420	0.04%
2022/01/11	9.1	78.74	14	79.29	78.30	-5	42,167	-0.01%
2022/01/10	25	78.98	23	79.67	80.00	2	42,243	0.00%
2022/01/07	45.1	79.58	18.3	79.92	78.50	26.8	42,337	0.06%
2022/01/06	35	82.42	10.9	81.99	82.90	24.1	41,989	0.06%
2022/01/05	23.3	83.52	8.1	84.17	82.50	15.2	42,144	0.04%
2022/01/04	38	85.34	12	85.69	85.50	26	42,220	0.06%
2022/01/03	54.5	86.47	46.1	85.72	84.80	8.4	42,114	0.02%
2021/12/30	5.4	85.21	11	85.46	85.50	-5.6	42,011	-0.01%
2021/12/29	74	85.30	55	85.23	85.00	19	42,044	0.05%
2021/12/28	52	85.39	51.1	84.39	84.20	0.9	41,934	0.00%
2021/12/27	18.1	84.47	22	84.35	84.70	-3.9	41,756	-0.01%
2021/12/24	23	83.38	42	83.07	82.50	-19	41,692	-0.05%
2021/12/23	39	84.04	62.4	84.37	83.20	-23.4	41,679	-0.06%
2021/12/22	5	82.08	70	81.51	81.00	-65	41,410	-0.16%
2021/12/21	25.1	81.35	20	81.24	81.20	5.1	41,428	0.01%
2021/12/20	21	82.20	22	82.53	82.20	-1	41,361	0.00%
2021/12/17	20	82.61	5	82.50	82.40	15	41,536	0.04%
2021/12/16	69	85.16	78	85.37	84.50	-9	41,773	-0.02%
2021/12/15	28	81.92	12	81.57	81.80	16	41,044	0.04%
2021/12/14	38.1	81.08	53.5	81.34	81.60	-15.4	41,013	-0.04%
2021/12/13	25	83.62	29.5	83.38	82.80	-4.5	40,747	-0.01%
2021/12/10	71	85.02	54	85.44	84.90	17	40,474	0.04%
2021/12/09	81.1	86.21	25.2	85.93	84.60	55.9	39,901	0.14%
2021/12/08	189	87.61	179.1	88.20	88.40	9.9	39,235	0.03%	大買/大賣/
2021/12/07	21	83.45	19.8	83.60	84.30	1.3	37,600	0.00%
2021/12/06	30	84.01	50.6	83.88	83.30	-20.6	37,365	-0.06%
2021/12/03	48	85.84	35.1	85.54	86.50	12.9	37,287	0.03%
2021/12/02	74.5	86.30	57	85.73	85.40	17.5	37,252	0.05%
2021/12/01	265.8	85.69	272.6	85.75	86.70	-6.8	36,316	-0.02%	大買/大賣/
2021/11/30	311.4	85.86	273	85.96	81.80	38.4	34,565	0.11%	大買/大賣/
2021/11/29	161.4	80.35	205.2	80.63	84.90	-43.9	32,731	-0.13%	大買/大賣/
2021/11/26	207.9	77.77	125.6	77.73	77.20	82.3	31,324	0.26%	大買/大賣/
2021/11/25	140.7	77.34	126.3	77.70	79.70	14.4	30,253	0.05%	大買/大賣/
2021/11/24	79.1	75.61	163.7	76.25	76.40	-84.6	28,302	-0.30%	大賣/
2021/11/23	71.2	70.33	64.1	69.55	69.50	7.1	27,223	0.03%
2021/11/22	46	70.37	97.1	70.37	71.20	-51.1	27,501	-0.19%
2021/11/19	27	68.86	24.1	68.02	67.30	3	27,702	0.01%
2021/11/18	26.8	68.57	30.2	67.87	67.70	-3.5	27,758	-0.01%
2021/11/17	47.4	68.55	76	68.82	68.90	-28.6	27,904	-0.10%
2021/11/16	74.3	69.22	57.9	69.70	68.20	16.4	27,849	0.06%
2021/11/15	20	67.23	14	67.59	67.40	6	27,355	0.02%
2021/11/12	85	67.80	42	67.78	66.80	43	27,411	0.16%
2021/11/11	55.1	68.88	71.2	68.77	68.60	-16.1	27,191	-0.06%
2021/11/10	85.1	69.30	89.1	70.07	69.60	-4	27,049	-0.01%
2021/11/09	76.2	68.43	89.1	68.69	68.30	-12.9	26,377	-0.05%
2021/11/08	20.2	67.32	19.2	68.20	66.60	1	25,834	0.00%
2021/11/05	45.4	66.92	55	67.55	66.30	-9.7	25,599	-0.04%
2021/11/04	7	64.79	13	64.38	64.70	-6	25,211	-0.02%
2021/11/03	46	64.40	53.2	64.42	64.10	-7.2	25,388	-0.03%
2021/11/02	67	66.66	47.4	67.72	65.50	19.6	25,396	0.08%
2021/11/01	68	67.20	58.5	67.67	68.00	9.5	25,138	0.04%
2021/10/29	41	64.08	45.3	64.41	64.20	-4.3	24,825	-0.02%
2021/10/28	13.1	62.72	15	63.13	61.60	-1.9	24,286	-0.01%
2021/10/27	25	61.87	8	61.68	62.10	17	24,335	0.07%
2021/10/26	4	61.70	5	61.92	61.20	-1	24,811	0.00%
2021/10/25	9	61.17	10	61.37	61.60	-1	25,087	0.00%
2021/10/22	33	61.91	42	61.86	62.00	-9	25,756	-0.03%
2021/10/21	43	61.53	80	61.99	60.50	-37	26,940	-0.14%
2021/10/20	23.2	58.77	26.5	58.85	58.30	-3.3	27,151	-0.01%
2021/10/19	12	57.40	7	57.29	57.10	5	27,572	0.02%
2021/10/18	20.6	57.21	5	57.42	56.80	15.6	28,329	0.06%
2021/10/15	5	57.86	28.2	57.63	58.80	-23.2	28,865	-0.08%
2021/10/14	4	55.15	3.2	55.87	55.10	0.8	29,007	0.00%
2021/10/13	16.1	56.72	33	55.43	54.90	-17	29,386	-0.06%
2021/10/12	83.1	59.10	37	57.76	57.70	46.1	29,393	0.16%
2021/10/08	53	61.18	40	61.24	61.30	13	29,452	0.04%
2021/10/07	51	61.47	82	61.96	62.10	-31	29,875	-0.10%
2021/10/06	49.1	59.77	31	58.53	58.50	18.1	31,380	0.06%
2021/10/05	13.4	58.66	26	58.12	60.40	-12.6	32,249	-0.04%
2021/10/04	28.1	59.53	67	59.57	58.20	-38.9	32,428	-0.12%
2021/10/01	39.3	61.32	24	61.77	60.50	15.3	33,205	0.05%
2021/09/30	36	63.50	18	62.87	63.60	18	34,625	0.05%
2021/09/29	46.3	63.79	35	63.39	63.20	11.3	34,630	0.03%
2021/09/28	17.2	67.35	6	67.48	67.10	11.2	34,636	0.03%
2021/09/27	20.3	68.92	31	68.91	68.10	-10.7	34,805	-0.03%
2021/09/24	77	69.97	47.2	69.25	69.00	29.9	35,209	0.08%
2021/09/23	58.2	70.11	35	69.75	69.60	23.2	35,387	0.07%
2021/09/22	19.1	68.15	35.2	68.93	69.30	-16.1	35,842	-0.04%
2021/09/17	34	68.22	27.3	68.58	69.40	6.7	36,073	0.02%
2021/09/16	18.7	68.60	33.2	68.92	69.00	-14.5	36,748	-0.04%
2021/09/15	4.1	66.68	2	67.10	67.10	2.1	37,667	0.01%
2021/09/14	13	68.74	12.3	68.96	68.10	0.8	39,322	0.00%
2021/09/13	12.3	69.05	9.3	68.62	68.30	3	40,604	0.01%
2021/09/10	19	67.41	24.3	68.27	69.30	-5.3	41,229	-0.01%
2021/09/09	17.3	66.57	11	67.09	67.00	6.3	43,160	0.01%
2021/09/08	47	66.43	53	65.17	65.00	-6	43,523	-0.01%
2021/09/07	85	70.26	62	69.36	68.60	23	43,238	0.05%
2021/09/06	47.8	70.79	59	71.02	70.60	-11.2	42,950	-0.03%
2021/09/03	37.2	70.48	69	70.63	72.00	-31.8	42,853	-0.07%
2021/09/02	94.5	72.40	116.2	70.68	68.80	-21.7	43,072	-0.05%	大賣/
2021/09/01	13.3	69.88	6	70.12	70.70	7.3	42,978	0.02%
2021/08/31	7	69.97	17	70.05	70.40	-10	43,744	-0.02%
2021/08/30	28.1	69.70	22.1	69.65	69.60	6	43,580	0.01%
2021/08/27	105	69.40	66	69.86	68.70	39	43,718	0.09%	大買/
2021/08/26	57.3	69.65	83.1	69.88	70.20	-25.8	43,464	-0.06%
2021/08/25	110.6	68.88	109.2	69.02	68.70	1.4	42,798	0.00%	大買/大賣/
2021/08/24	18	65.95	13.7	65.79	64.60	4.3	41,825	0.01%
2021/08/23	20.6	64.23	7.2	64.71	64.90	13.4	41,991	0.03%
2021/08/20	8	62.00	10	61.88	62.00	-2	42,002	0.00%
2021/08/19	24.3	61.15	13	60.95	60.00	11.3	42,029	0.03%
2021/08/18	19	58.17	27	57.67	60.30	-8	42,809	-0.02%
2021/08/17	20	59.28	23.2	57.28	56.00	-3.2	42,930	-0.01%
2021/08/16	5	59.70	9	59.69	59.20	-4	42,830	-0.01%
2021/08/13	1.1	59.86	10	61.92	59.80	-9	42,736	-0.02%
2021/08/12	20	62.80	17	63.02	63.00	3	42,761	0.01%
2021/08/11	23.1	62.03	26	63.07	63.00	-3	42,854	-0.01%
2021/08/10	35.2	64.21	44	63.43	62.70	-8.8	42,903	-0.02%
2021/08/09	16	66.91	9	67.18	65.50	7	43,104	0.02%
2021/08/06	21.1	69.45	15.1	70.07	69.30	6	43,250	0.01%
2021/08/05	23.5	71.63	11	71.46	71.60	12.5	43,441	0.03%
2021/08/04	16	70.99	25	71.16	69.70	-9	43,842	-0.02%
2021/08/03	7	69.53	16	69.05	69.00	-9	43,935	-0.02%
2021/08/02	36	69.33	33.3	69.26	68.70	2.7	44,212	0.01%
2021/07/30	43.2	71.45	20	71.16	69.80	23.2	44,358	0.05%
2021/07/29	10.1	68.89	18.2	68.91	71.80	-8	44,148	-0.02%
2021/07/28	56.2	66.90	45.2	67.78	67.60	11	44,340	0.02%
2021/07/27	138.8	73.21	116.2	73.71	71.70	22.6	44,608	0.05%	大買/大賣/
2021/07/26	48.8	70.36	105	71.12	71.20	-56.2	43,726	-0.13%	大賣/
2021/07/23	45.1	69.42	37.7	69.36	67.90	7.4	43,313	0.02%
2021/07/22	136.9	69.22	130	69.65	69.30	6.9	43,250	0.02%	大買/大賣/
2021/07/21	97	67.05	60	67.38	66.40	37	43,084	0.09%
2021/07/20	14	66.37	19	65.97	65.10	-5	44,059	-0.01%
2021/07/19	17	66.94	37	67.38	67.10	-20	45,994	-0.04%
2021/07/16	22	64.83	21	65.67	65.10	1	47,289	0.00%
2021/07/15	40	65.90	46	65.47	65.50	-6	50,274	-0.01%
2021/07/14	60	67.36	82	67.23	66.50	-22	51,027	-0.04%
2021/07/13	215	69.30	178	69.61	67.10	37	50,995	0.07%	大買/大賣/
2021/07/12	91	66.45	134	66.70	67.70	-43	49,305	-0.09%	大賣/
2021/07/09	21.2	64.05	34	64.19	63.90	-12.8	48,631	-0.03%
2021/07/08	78	65.23	51.3	65.11	64.20	26.7	49,415	0.05%
2021/07/07	80.3	64.49	108.5	64.24	65.70	-28.2	49,823	-0.06%	大賣/
2021/07/06	49	60.99	12	61.20	60.70	37	49,067	0.08%
2021/07/05	22	62.11	55	62.41	62.00	-33	50,883	-0.06%
2021/07/02	24	59.88	28	60.66	61.30	-4	51,926	-0.01%
2021/07/01	52	59.30	52	59.48	58.80	0	52,148	0.00%
2021/06/30	63	62.09	24	61.52	61.10	39	51,772	0.08%
2021/06/29	50	62.63	133.5	63.09	62.00	-83.5	51,477	-0.16%	大賣/
2021/06/28	67	61.14	72	61.51	61.00	-5	50,641	-0.01%
2021/06/25	131.1	61.73	110	61.74	60.90	21.1	50,287	0.04%	大買/大賣/
2021/06/24	112	62.91	103	63.14	62.80	9	49,465	0.02%	大買/大賣/
2021/06/23	136	62.47	149.2	62.32	64.50	-13.2	48,366	-0.03%	大買/大賣/
2021/06/22	144	60.42	134	61.15	59.60	10	46,598	0.02%	大買/大賣/
2021/06/21	80.2	58.65	85	58.81	59.20	-4.9	45,198	-0.01%
2021/06/18	90	59.19	94.2	59.31	58.00	-4.2	44,400	-0.01%
2021/06/17	48	55.64	46	55.20	56.50	2	42,212	0.00%
2021/06/16	22	54.18	15	53.59	53.20	7	41,615	0.02%
2021/06/15	21	53.78	12	53.63	54.50	9	41,494	0.02%
2021/06/11	23	53.97	11	54.07	53.70	12	41,405	0.03%
2021/06/10	51	55.63	16	55.98	55.10	35	41,386	0.08%
2021/06/09	51	54.48	75	54.77	54.50	-24	40,538	-0.06%
2021/06/08	57	54.38	61	54.35	53.40	-4	39,603	-0.01%
2021/06/07	28	51.65	20	51.31	52.30	8	38,610	0.02%
2021/06/04	37	52.26	18	52.13	51.50	19	38,533	0.05%
2021/06/03	6	52.10	36	52.41	52.70	-30	38,248	-0.08%
2021/06/02	5	51.24	25	51.14	50.70	-20	37,984	-0.05%
2021/06/01	16	52.03	7	52.10	51.60	9	37,889	0.02%
2021/05/28	41.1	51.39	26	50.92	50.80	15.1	37,541	0.04%
2021/05/27	39	49.87	54.4	50.29	50.00	-15.4	37,595	-0.04%
2021/05/26	115	50.76	61	51.30	49.65	54	38,069	0.14%	大買/
2021/05/25	7	47.39	71	48.96	49.35	-64	37,991	-0.17%
2021/05/24	4	44.40	13	44.58	44.90	-9	37,818	-0.02%
2021/05/21	14	43.86	7	43.97	44.10	7	37,958	0.02%
2021/05/20	13.1	44.00	26	43.15	42.90	-12.9	38,330	-0.03%
2021/05/19	8	45.35	0	0.00	45.55	8	38,318	0.02%
2021/05/18	19	43.70	20	44.19	45.15	-1	38,251	0.00%
2021/05/17	13	41.75	65	41.52	41.35	-52	38,136	-0.14%
2021/05/14	48	46.32	38	45.83	44.45	10	37,652	0.03%
2021/05/13	59	45.31	96	45.35	46.10	-37	37,223	-0.10%
2021/05/12	51	46.24	75	46.33	45.20	-24	36,716	-0.07%
2021/05/11	66	48.49	55	48.51	48.10	11	35,969	0.03%
2021/05/10	14	51.96	6	51.87	51.50	8	35,516	0.02%
2021/05/07	29	53.83	24	53.90	54.70	5	35,156	0.01%
2021/05/06	28.4	53.06	33	53.22	51.20	-4.6	34,824	-0.01%
2021/05/05	57	53.40	47	53.95	51.80	10	34,990	0.03%
2021/05/04	104	53.63	60	52.99	55.20	44	34,372	0.13%	大買/
2021/05/03	40.5	56.84	11	57.77	54.90	29.5	33,362	0.09%
2021/04/29	29	57.93	44	58.34	58.00	-15	32,885	-0.05%
2021/04/28	53.8	56.96	58	57.75	56.90	-4.2	32,626	-0.01%
2021/04/27	79	56.55	50	56.79	56.10	29	32,409	0.09%
2021/04/26	58	59.90	40	59.42	58.80	18	31,778	0.06%
2021/04/23	71	57.00	86.1	57.67	58.30	-15.1	30,344	-0.05%
2021/04/22	107	56.62	85	56.65	53.00	22	29,151	0.08%	大買/
2021/04/21	129.3	56.38	99	56.57	56.40	30.3	27,746	0.11%	大買/
2021/04/20	19	50.93	162.1	50.85	52.90	-143.1	24,892	-0.57%	大賣/鉅額交易
2021/04/19	93	48.23	153	48.08	48.15	-60	23,884	-0.25%	大賣/
2021/04/16	32	46.33	8	46.30	46.15	24	23,470	0.10%
2021/04/15	65	46.11	6	46.23	46.50	59	23,342	0.25%
2021/04/14	166.1	47.87	148	46.23	46.55	18.1	23,124	0.08%	大買/大賣/
2021/04/13	85	50.13	78.3	50.36	48.20	6.7	22,165	0.03%
2021/04/12	91	49.35	106.2	49.20	48.60	-15.2	20,842	-0.07%	大賣/
2021/04/09	108	49.00	288.2	48.80	48.55	-180.2	20,153	-0.89%	大買/大賣/鉅額交易
2021/04/08	25	46.88	213	47.53	48.00	-188	18,280	-1.03%	大賣/鉅額交易
2021/04/07	13	43.23	11	43.51	43.65	2	17,193	0.01%
2021/04/06	1	41.75	4	42.16	42.45	-3	17,560	-0.02%
2021/04/01	10	41.82	1	41.75	41.75	9	17,712	0.05%
2021/03/31	2	41.68	2	41.60	42.20	0	17,669	0.00%
2021/03/30	2	41.30	1	41.20	41.25	1	17,764	0.01%
2021/03/29	3	41.30	2	41.45	41.60	1	18,033	0.01%
2021/03/26	5	41.10	4	41.10	41.15	1	18,784	0.01%
2021/03/25	21	41.47	4	41.38	41.05	17	18,873	0.09%
2021/03/24	4	41.01	1	41.05	41.00	3	19,006	0.02%
2021/03/23	4	41.95	4	41.50	41.15	0	19,321	0.00%
2021/03/22	6	41.42	0	0.00	41.60	6	19,501	0.03%
2021/03/19	7	41.54	2	41.40	41.55	5	19,841	0.03%
2021/03/18	6	42.73	5	42.36	42.20	1	20,037	0.00%
2021/03/17	46	43.45	14	42.93	43.00	32	20,750	0.15%
2021/03/16	10	42.56	18.3	42.84	43.30	-8.3	21,165	-0.04%
2021/03/15	1	41.40	1	41.50	41.55	0	23,087	0.00%
2021/03/12	3	41.15	3	41.17	41.25	0	24,180	0.00%
2021/03/11	0	0.00	1	40.90	41.15	-1	25,079	0.00%
2021/03/10	5	40.61	12	41.05	40.30	-7	27,227	-0.03%
2021/03/09	3	40.30	3	40.50	40.80	0	28,202	0.00%
2021/03/08	7	42.15	2	42.00	41.60	5	28,620	0.02%
2021/03/05	24	41.01	1	41.80	40.85	23	29,173	0.08%
2021/03/04	2	42.10	0	0.00	42.00	2	29,757	0.01%
2021/03/03	17	42.38	1	42.30	42.45	16	29,771	0.05%
2021/03/02	39	45.60	32	43.58	43.20	7	29,757	0.02%
2021/02/26	42	45.63	11	45.39	44.80	31	29,441	0.11%
2021/02/25	72	45.47	72.1	45.73	46.50	-0.1	28,947	0.00%
2021/02/24	4	43.71	3	43.85	42.90	1	28,334	0.00%
2021/02/23	4	43.73	3	43.77	43.40	1	28,170	0.00%
2021/02/22	17.1	43.75	20	43.88	43.50	-2.9	27,996	-0.01%
2021/02/19	5	42.72	8	42.84	43.25	-3	27,507	-0.01%
2021/02/18	21	42.04	39	42.36	42.45	-18	27,405	-0.07%
2021/02/17	8	40.56	35	40.97	40.90	-27	27,170	-0.10%
2021/02/05	21	38.75	0	39.00	38.65	21	26,937	0.08%
2021/02/04	10	39.40	9	39.65	38.95	1	26,891	0.00%
2021/02/03	5	39.88	7	40.01	39.40	-2	26,883	-0.01%
2021/02/02	2	39.60	8	39.71	39.70	-6	26,830	-0.02%
2021/02/01	7	38.83	6	38.81	39.00	1	26,794	0.00%
2021/01/29	12	40.22	2	40.83	40.00	10	26,700	0.04%
2021/01/28	10	41.01	9	41.06	41.00	1	26,567	0.00%
2021/01/27	58	41.74	45	41.70	41.45	13	26,466	0.05%
2021/01/26	1	39.85	11	40.01	40.20	-10	25,920	-0.04%
2021/01/25	16	40.16	3	40.10	40.40	13	25,874	0.05%
2021/01/22	5	39.73	77	39.96	40.45	-72	25,767	-0.28%
2021/01/21	55	38.30	5	38.59	38.35	50	25,526	0.20%
2021/01/20	70	40.71	1	40.05	39.20	69	25,271	0.27%
2021/01/19	6	43.56	0.4	42.95	42.95	5.6	24,844	0.02%
2021/01/18	27	43.34	21	43.48	43.45	6	24,675	0.02%
2021/01/15	42	44.56	85	44.66	43.85	-43	24,390	-0.18%
2021/01/14	25	43.55	35	43.80	43.35	-10	23,214	-0.04%
2021/01/13	42	43.23	22	43.21	43.20	20	22,781	0.09%
2021/01/12	19	42.11	5	42.09	41.90	14	22,334	0.06%
2021/01/11	2	42.85	7	42.62	42.95	-5	22,159	-0.02%
2021/01/08	11	41.65	1	42.00	42.00	10	22,102	0.05%
2021/01/07	12	42.23	81	42.57	42.00	-69	22,321	-0.31%
2021/01/06	13	41.65	8	42.68	41.55	5	22,178	0.02%
2021/01/05	3	41.95	11	42.01	42.25	-8	21,936	-0.04%
2021/01/04	47	42.13	18	42.12	41.80	29	21,825	0.13%
2020/12/31	24	43.34	48	43.18	42.80	-24	21,588	-0.11%
2020/12/30	61	43.80	30.1	43.99	43.65	30.9	21,398	0.14%
2020/12/29	108.2	44.05	64.4	44.13	43.90	43.8	21,047	0.21%	大買/
2020/12/28	18.2	41.83	16	41.53	42.65	2.2	20,134	0.01%
2020/12/25	2	42.03	7	41.82	41.70	-5	19,751	-0.03%
2020/12/24	20.1	42.26	23	42.29	42.20	-2.9	19,574	-0.01%
2020/12/23	39	42.71	5	42.68	42.60	34	19,383	0.18%
2020/12/22	112	42.53	106	43.00	41.80	6	19,094	0.03%	大買/大賣/
2020/12/21	9	40.36	15	40.91	41.50	-6	18,269	-0.03%
2020/12/18	13	40.99	2	41.25	41.10	11	18,105	0.06%
2020/12/17	16.1	41.14	11	41.87	41.10	5.1	17,956	0.03%
2020/12/16	22	42.46	10	42.84	42.50	12	17,643	0.07%
2020/12/15	32	41.95	20	42.47	41.60	12	17,424	0.07%
2020/12/14	12	43.59	5	43.90	43.40	7	17,103	0.04%
2020/12/11	29	43.98	21	44.67	44.25	8	16,861	0.05%
2020/12/10	152	45.56	55	44.57	44.05	97	15,993	0.61%	大買/
2020/12/09	91	47.09	141.1	47.12	45.70	-50.1	15,207	-0.33%	大賣/
2020/12/08	130.1	44.72	31	45.10	45.70	99.1	13,020	0.76%	大買/
2020/12/07	60	43.58	200	43.35	43.05	-140	11,934	-1.17%	大賣/鉅額交易
2020/12/04	169	43.51	134.1	43.25	44.30	34.9	11,044	0.32%	大買/大賣/
2020/12/03	48	41.45	70	41.40	42.55	-22	8,896	-0.25%
2020/12/02	33	38.97	26	38.96	38.70	7	8,094	0.09%
2020/12/01	78	38.87	33	39.02	38.70	45	7,662	0.59%
2020/11/30	30	38.45	18	38.58	37.75	12	7,067	0.17%
2020/11/27	4	36.20	3	35.80	36.20	1	6,504	0.02%
2020/11/26	5	36.30	16	36.30	36.25	-11	6,560	-0.17%
2020/11/25	6	34.91	19	35.41	35.25	-13	6,471	-0.20%
2020/11/24	14	35.58	7	36.00	35.40	7	6,440	0.11%
2020/11/23	10	35.78	17	35.55	35.95	-7	6,216	-0.11%
2020/11/20	3	34.10	0	0.00	34.35	3	5,793	0.05%
2020/11/19	9	33.91	3	34.10	33.85	6	5,733	0.10%
2020/11/18	0	0.00	11.2	33.49	33.40	-11.2	5,645	-0.20%
2020/11/17	12	33.57	12	33.75	33.50	0	5,675	0.00%
2020/11/13	3	32.65	0	0.00	32.80	3	5,827	0.05%
2020/11/12	0.1	32.65	1	32.90	32.55	-0.9	6,027	-0.01%
2020/11/11	0	0.00	5	33.04	32.85	-5	6,233	-0.08%
2020/11/10	5	32.51	0	0.00	32.55	5	6,234	0.08%
2020/11/06	0	0.00	1	33.25	32.40	-1	6,308	-0.02%
2020/11/05	4	32.85	0	0.00	32.70	4	6,374	0.06%
2020/11/04	2	32.65	10	32.75	32.60	-8	6,454	-0.12%
2020/11/03	2	32.68	5	32.60	32.90	-3	6,647	-0.05%
2020/11/02	60	32.12	50	32.43	32.50	10	6,846	0.15%
2020/10/30	4	32.05	0	0.00	31.65	4	6,946	0.06%
2020/10/29	2	31.75	2	32.20	32.35	0	7,069	0.00%
2020/10/28	1	33.50	1	33.45	32.85	0	7,182	0.00%
2020/10/27	1	33.20	0	0.00	33.40	1	7,980	0.01%
2020/10/26	8	33.64	8	33.59	33.55	0	8,108	0.00%
2020/10/23	5	33.90	25	33.95	33.90	-20	8,170	-0.24%
2020/10/22	1	34.75	1	34.45	34.20	0	8,650	0.00%
2020/10/21	2	34.23	2	34.30	34.00	0	8,799	0.00%
2020/10/20	2	34.50	2	34.25	34.10	0	8,904	0.00%
2020/10/19	1	34.60	3	34.47	34.50	-2	8,956	-0.02%
2020/10/16	8	34.70	32	35.55	34.50	-24	8,991	-0.27%
2020/10/15	54	35.27	29	35.38	35.60	25	8,927	0.28%
2020/10/14	1	33.90	0	0.00	34.25	1	8,613	0.01%
2020/10/13	0	0.00	8	33.25	33.45	-8	8,718	-0.09%
2020/10/12	12	33.68	16	33.70	33.50	-4	8,986	-0.04%
2020/10/07	0	0.00	5	34.30	34.40	-5	9,079	-0.06%
2020/10/06	6	34.42	0	0.00	34.25	6	9,169	0.07%
2020/10/05	5	34.45	50	34.25	34.10	-45	9,303	-0.48%
2020/09/28	12	33.89	31	34.08	33.90	-19	9,959	-0.19%
2020/09/25	23	33.59	9	33.38	33.25	14	10,610	0.13%
2020/09/24	7	33.91	1	33.75	33.35	6	11,107	0.05%
2020/09/23	11	34.74	5	34.63	34.55	6	11,120	0.05%
2020/09/22	12	34.56	1	34.50	34.55	11	11,169	0.10%
2020/09/21	0	0.00	7	35.29	34.90	-7	11,158	-0.06%
2020/09/18	3	35.93	3	35.73	35.75	0	11,133	0.00%
2020/09/17	8	35.84	1	36.10	36.10	7	11,111	0.06%
2020/09/16	12	35.75	1	35.55	35.45	11	10,976	0.10%
2020/09/15	8	35.56	0	0.00	35.30	8	10,937	0.07%
2020/09/14	5	35.25	2	35.23	35.10	3	11,011	0.03%
2020/09/11	9	35.32	26	35.29	35.05	-17	11,033	-0.15%
2020/09/10	14	35.93	6	35.70	35.45	8	11,042	0.07%
2020/09/09	36	35.55	4.2	35.69	35.90	31.8	11,088	0.29%
2020/09/08	0	0.00	1	35.30	35.25	-1	11,062	-0.01%
2020/09/07	8	36.88	59	36.58	35.50	-51	11,222	-0.45%
2020/09/04	54	35.59	5	35.52	36.00	49	10,950	0.45%
2020/09/03	1	35.35	34	35.54	35.35	-33	10,853	-0.30%
2020/09/02	3	34.93	39	35.28	35.60	-36	10,878	-0.33%
2020/09/01	29	34.94	28	34.91	34.85	1	11,131	0.01%
2020/08/31	52	34.76	2	34.95	34.80	50	10,967	0.46%
2020/08/28	41	34.08	74.6	34.07	34.40	-33.6	10,840	-0.31%
2020/08/27	1	35.15	3	34.22	35.15	-2	10,857	-0.02%
2020/08/25	7	33.60	0	0.00	33.60	7	11,005	0.06%
2020/08/24	3	33.45	0	0.00	33.45	3	11,001	0.03%
2020/08/21	4	33.45	5	33.23	33.65	-1	11,014	-0.01%
2020/08/20	37.1	32.86	18	32.48	33.00	19.1	11,012	0.17%
2020/08/19	2	36.20	33	36.21	35.65	-31	10,851	-0.29%
2020/08/18	12	36.88	11	36.76	36.45	1	10,844	0.01%
2020/08/17	21	36.77	73	36.63	36.85	-52	10,705	-0.49%
2020/08/14	1	35.40	3	35.43	35.40	-2	10,541	-0.02%
2020/08/12	1	35.45	0	0.00	35.55	1	10,578	0.01%
2020/08/11	15	35.50	20.2	36.04	35.40	-5.2	10,619	-0.05%
2020/08/10	13	35.43	18	35.99	35.20	-5	10,633	-0.05%
2020/08/07	25	36.62	12	36.26	35.75	13	10,730	0.12%
2020/08/06	7	37.27	16	37.19	37.45	-9	10,749	-0.08%
2020/08/05	14	37.14	41	37.12	36.90	-27	10,688	-0.25%
2020/08/04	4	37.11	16	36.75	37.10	-12	10,597	-0.11%
2020/08/03	4	37.01	2	36.80	36.85	2	10,564	0.02%
2020/07/31	175	37.14	147	37.29	37.15	28	10,441	0.27%	大買/大賣/
2020/07/30	83	35.97	2	36.33	36.35	81	9,654	0.84%
2020/07/29	1	35.90	15	35.77	35.50	-14	9,631	-0.15%
2020/07/28	60	35.94	66	36.47	35.65	-6	9,736	-0.06%
2020/07/27	39	34.98	77	34.78	35.25	-38	9,497	-0.40%
2020/07/24	50	34.59	18	34.94	34.25	32	9,370	0.34%
2020/07/23	9	35.11	1	35.00	34.85	8	9,367	0.09%
2020/07/22	1	35.30	0	0.00	35.05	1	9,487	0.01%
2020/07/21	0	0.00	5	35.09	34.85	-5	9,454	-0.05%
2020/07/20	1	34.40	6	34.15	34.50	-5	9,423	-0.05%
2020/07/17	5	34.99	15	35.23	34.85	-10	9,443	-0.11%
2020/07/16	57	35.31	25	35.29	35.60	32	9,483	0.34%
2020/07/15	0	0.00	2	34.10	34.20	-2	9,227	-0.02%
2020/07/14	1	33.60	5	33.57	33.50	-4	9,231	-0.04%
2020/07/13	1	34.05	0	0.00	34.30	1	9,247	0.01%
2020/07/10	16	35.98	19	35.86	35.55	-3	9,270	-0.03%
2020/07/09	12	36.95	37	37.07	36.70	-25	9,162	-0.27%
2020/07/08	55	37.48	12	37.22	37.20	43	9,011	0.48%
2020/07/07	32	37.34	32	37.19	37.00	-0.1	8,909	0.00%
2020/07/06	50	38.69	33	38.48	38.55	17	8,697	0.20%
2020/07/03	62	35.41	21.2	35.69	36.45	40.8	8,188	0.50%
2020/07/02	0.8	34.10	2.4	34.23	34.20	-1.6	7,697	-0.02%
2020/07/01	6	33.93	11	33.71	33.80	-5	7,699	-0.06%
2020/06/30	0	0.00	20	33.40	33.40	-20	7,723	-0.26%
2020/06/29	1	33.45	0	0.00	33.00	1	7,759	0.01%
2020/06/24	2	33.45	0	0.00	33.30	2	7,783	0.03%
2020/06/22	0	0.00	1	33.65	33.50	-1	7,964	-0.01%
2020/06/19	3	33.90	9	34.10	33.60	-6	8,082	-0.07%
2020/06/18	12.6	33.46	4	33.55	33.50	8.6	8,038	0.11%
2020/06/16	1	34.00	0	0.00	33.95	1	8,149	0.01%
2020/06/15	11	33.66	8	33.55	33.30	3	8,200	0.04%
2020/06/12	8	33.79	3	33.62	34.15	5	8,265	0.06%
2020/06/11	6	33.56	3	33.17	32.75	3	8,149	0.04%
2020/06/10	2	33.60	1	33.65	33.70	1	8,183	0.01%
2020/06/09	9	34.08	0	0.00	33.90	9	8,370	0.11%
2020/06/08	37	35.39	11	35.14	34.85	26	8,405	0.31%
2020/06/04	0	0.00	10	34.05	33.60	-10	8,147	-0.12%
2020/06/02	1	34.55	8	34.42	34.55	-7	8,115	-0.09%
2020/06/01	0	0.00	1	33.20	33.60	-1	7,927	-0.01%
2020/05/29	2	32.88	0	0.00	32.75	2	7,968	0.03%
2020/05/28	0	0.00	1	33.25	33.10	-1	8,140	-0.01%
2020/05/27	1	33.50	22	33.60	33.20	-21	8,364	-0.25%
2020/05/26	2	33.83	2	33.98	33.50	0	8,744	0.00%
2020/05/25	0	0.00	1	33.20	33.70	-1	8,973	-0.01%
2020/05/22	20	32.85	2	33.40	32.60	18	8,967	0.20%
2020/05/21	2	33.65	5	33.81	33.65	-3	8,967	-0.03%
2020/05/20	1	33.70	2	33.70	33.55	-1	9,054	-0.01%
2020/05/19	4	32.98	12	32.96	33.20	-8	9,104	-0.09%
2020/05/18	15	32.75	27	32.96	32.40	-12	9,309	-0.13%
2020/05/15	1	34.20	1	33.95	33.45	0	9,366	0.00%
2020/05/14	4	33.94	1	34.55	33.70	3	9,582	0.03%
2020/05/13	3	33.90	8	34.19	34.40	-5	9,598	-0.05%
2020/05/12	10	34.04	23	33.83	33.40	-13	9,448	-0.14%
2020/05/11	1	33.05	6	32.95	33.05	-5	9,464	-0.05%
2020/05/08	20	33.13	0	0.00	32.70	20	9,395	0.21%
2020/05/07	0	0.00	2	32.83	32.70	-2	9,277	-0.02%
2020/05/06	0	0.00	11	32.72	32.35	-11	9,233	-0.12%
2020/05/05	3	32.68	0	0.00	32.55	3	9,207	0.03%
2020/05/04	40	32.78	13	32.78	32.85	27	9,141	0.30%
2020/04/30	11	32.03	3	32.28	32.70	8	8,989	0.09%
2020/04/29	1	31.20	2	30.85	30.90	-1	8,825	-0.01%
2020/04/28	11	30.89	0	0.00	30.95	11	8,819	0.12%
2020/04/27	3	30.42	9	30.16	30.70	-6	8,850	-0.07%
2020/04/24	5	29.45	0	0.00	29.40	5	8,714	0.06%
2020/04/23	0	0.00	3	29.40	29.30	-3	8,710	-0.03%
2020/04/21	6	29.69	8	29.63	28.75	-2	8,808	-0.02%
2020/04/20	0	0.00	4	29.05	29.00	-4	8,715	-0.05%
2020/04/17	4	28.95	1	28.85	28.80	3	8,765	0.03%
2020/04/16	0	0.00	1	28.85	29.10	-1	8,703	-0.01%
2020/04/15	5	28.94	4	29.03	29.05	1	8,664	0.01%
2020/04/14	3	28.35	0	0.00	28.65	3	8,655	0.03%
2020/04/10	0.2	28.30	5	28.20	28.30	-4.9	8,761	-0.06%
2020/04/09	2.2	28.67	6	28.63	28.45	-3.8	9,015	-0.04%
2020/04/08	8	28.53	2	28.95	28.90	6	9,001	0.07%
2020/04/07	4	27.23	2	27.30	27.30	2	8,905	0.02%
2020/04/06	0	0.00	1	26.25	26.60	-1	9,145	-0.01%
2020/03/31	2	25.80	1	26.10	25.95	1	9,491	0.01%
2020/03/30	0	0.00	1	25.00	25.70	-1	9,638	-0.01%
2020/03/27	0	0.00	2	25.60	25.60	-2	9,646	-0.02%
2020/03/26	0	0.00	5	25.95	26.05	-5	9,570	-0.05%
2020/03/25	10	25.85	87	25.96	26.00	-77	9,519	-0.81%
2020/03/24	1	23.80	12	24.18	23.90	-11	9,452	-0.12%
2020/03/23	2	22.75	0	0.00	22.60	2	9,873	0.02%
2020/03/20	2	24.40	1	23.60	24.30	1	10,014	0.01%
2020/03/19	1	22.55	5	23.48	22.55	-4	10,038	-0.04%
2020/03/18	4	25.63	0	0.00	25.05	4	10,011	0.04%
2020/03/17	3	25.62	1	26.05	25.05	2	10,270	0.02%
2020/03/16	3	27.78	1	26.65	26.45	2	10,196	0.02%
2020/03/13	4	27.30	4	27.55	27.90	0	10,206	0.00%
2020/03/12	2	30.53	1	30.55	30.20	1	10,016	0.01%
2020/03/11	1	33.35	0	0.00	32.40	1	10,010	0.01%
2020/03/10	3	32.17	4	32.73	33.05	-1	10,412	-0.01%
2020/03/09	1	33.00	2	33.45	33.00	-1	10,701	-0.01%
2020/03/06	1	35.05	1	34.70	34.75	0	10,583	0.00%
2020/03/04	5	35.02	3	35.10	34.85	2	10,516	0.02%
2020/03/03	1	35.85	0	0.00	35.15	1	10,472	0.01%
2020/03/02	4	35.28	9	34.34	35.50	-5	10,424	-0.05%
2020/02/27	33	35.53	147	36.41	34.15	-114	10,167	-1.12%	大賣/鉅額交易
2020/02/26	133	35.41	15	35.69	36.00	118	9,735	1.21%	大買/鉅額交易
2020/02/25	0	0.00	2	34.95	35.15	-2	9,448	-0.02%
2020/02/24	42	35.00	42	35.00	35.00	0	9,393	0.00%
2020/02/21	3	35.40	2	35.25	35.40	1	9,348	0.01%
2020/02/20	4	35.43	2	35.25	35.00	2	9,230	0.02%
2020/02/19	23	35.07	53	35.36	35.30	-30	9,113	-0.33%
2020/02/18	16	34.61	20	34.65	34.65	-4	8,882	-0.05%
2020/02/17	2	35.03	10	34.95	34.65	-8	8,773	-0.09%
2020/02/14	11	34.08	4	34.08	34.00	7	8,475	0.08%
2020/02/13	5	33.48	5	33.58	33.50	0	8,308	0.00%
2020/02/12	16	33.59	4	33.59	33.60	12	8,348	0.14%
2020/02/11	0	0.00	1	32.15	32.20	-1	8,274	-0.01%
2020/02/10	1	31.85	11	31.44	31.60	-10	8,344	-0.12%
2020/02/07	5	31.80	0	0.00	31.85	5	8,493	0.06%
2020/02/05	7	32.19	0	0.00	31.80	7	8,800	0.08%
2020/02/04	0	32.20	0	0.00	32.10	0	8,800	0.00%
2020/02/03	3	30.88	1	30.50	31.20	2	8,871	0.02%
2020/01/31	0	0.00	1	32.70	32.50	-1	8,827	-0.01%
2020/01/30	26	32.71	2	32.43	32.25	24	9,107	0.26%
2020/01/20	15	35.74	1	35.85	35.80	14	9,084	0.15%
2020/01/15	7	35.81	6	36.03	35.55	1	9,835	0.01%
2020/01/14	4.2	35.45	1	35.35	35.40	3.2	9,947	0.03%
2020/01/10	0	0.00	2	34.15	34.15	-2	11,060	-0.02%
2020/01/09	1	34.30	0	0.00	34.30	1	11,048	0.01%
2020/01/08	7	34.22	2	34.15	34.00	5	11,063	0.05%
2020/01/07	1	34.80	2	34.95	34.80	-1	11,090	-0.01%
2020/01/06	70	35.38	1	35.35	35.20	69	11,228	0.61%
2020/01/03	5	36.80	0	0.00	36.25	5	11,149	0.04%
2020/01/02	3	36.77	0	0.00	36.90	3	10,906	0.03%
2019/12/31	3	36.73	2	36.35	36.35	1	10,825	0.01%
2019/12/30	7	37.38	54	37.03	37.10	-47	10,750	-0.44%
2019/12/27	7	37.09	39	36.40	37.30	-32	10,473	-0.31%
2019/12/26	2	35.95	0	0.00	35.80	2	10,121	0.02%
2019/12/24	1	35.70	2	35.70	35.80	-1	10,039	-0.01%
2019/12/23	0	0.00	1	36.10	36.10	-1	10,132	-0.01%
2019/12/20	2	35.85	3	35.97	35.90	-1	10,247	-0.01%
2019/12/19	1	35.80	1	35.80	35.90	0	10,473	0.00%
2019/12/18	15	37.14	100	37.02	36.30	-85	10,454	-0.81%
2019/12/17	34	36.54	17	36.45	36.60	17	10,055	0.17%
2019/12/16	14	36.28	16	36.22	36.05	-2	10,068	-0.02%
2019/12/13	13	35.70	2	35.93	35.60	11	9,918	0.11%
2019/12/12	0	0.00	1	36.90	35.50	-1	9,803	-0.01%
2019/12/11	6	35.42	1	35.80	35.50	5	9,404	0.05%
2019/12/10	0	0.00	83	35.68	35.75	-83	9,363	-0.89%
2019/12/09	0	0.00	1	35.40	35.30	-1	9,240	-0.01%
2019/12/06	0	0.00	2	35.85	35.55	-2	9,233	-0.02%
2019/12/05	22	35.53	39	35.66	35.25	-17	9,090	-0.19%
2019/12/04	22	34.53	33	34.64	34.85	-11	8,701	-0.13%
2019/12/03	0	0.00	1	33.10	33.10	-1	8,310	-0.01%
2019/12/02	0	0.00	7	33.35	33.05	-7	8,328	-0.08%
2019/11/29	1	33.55	1	33.70	33.45	0	8,386	0.00%
2019/11/28	0	0.00	12	33.90	33.80	-12	8,410	-0.14%
2019/11/27	12	33.94	7	34.09	34.10	5	8,529	0.06%
2019/11/26	10	33.35	0	0.00	33.35	10	8,500	0.12%
2019/11/22	0	0.00	5	33.20	33.05	-5	8,719	-0.06%
2019/11/21	1	33.10	0	0.00	33.25	1	8,766	0.01%
2019/11/19	0	0.00	6	33.35	33.60	-6	8,826	-0.07%
2019/11/18	9	33.39	1	33.40	33.35	8	8,874	0.09%
2019/11/15	1	33.10	0	0.00	33.00	1	8,970	0.01%
2019/11/14	1	32.75	0	0.00	33.00	1	9,074	0.01%
2019/11/12	1	33.30	1	33.40	33.60	0	9,106	0.00%
2019/11/11	3	33.32	1	33.50	33.00	2	9,114	0.02%
2019/11/08	23	34.43	5	34.56	34.30	18	9,043	0.20%
2019/11/07	19	35.11	0	0.00	35.05	19	9,033	0.21%
2019/11/06	5	35.85	5	36.25	35.75	0	9,078	0.00%
2019/11/05	20	36.53	12	36.07	36.00	8	8,993	0.09%
2019/11/04	4	36.23	3	36.07	35.80	1	8,863	0.01%
2019/11/01	0	0.00	1	35.40	35.70	-1	8,740	-0.01%
2019/10/31	3	35.30	17	35.19	35.05	-14	8,780	-0.16%
2019/10/30	3	35.80	6	35.77	35.80	-3	8,690	-0.03%
2019/10/29	19	36.51	14	36.49	36.05	5	8,683	0.06%
2019/10/25	14	36.20	27	35.94	35.50	-13	8,580	-0.15%
2019/10/24	111	36.66	13	36.56	36.70	98	8,427	1.16%	大買/
2019/10/23	52	36.52	46	36.54	36.35	6	8,296	0.07%
2019/10/22	59	36.17	4	36.21	36.15	55	8,261	0.67%
2019/10/21	41	36.24	39	36.28	36.30	2	8,106	0.02%
2019/10/18	45	34.33	47	34.43	34.80	-2	7,458	-0.03%
2019/10/17	4	33.45	0	0.00	33.45	4	7,237	0.06%
2019/10/16	0	0.00	3	33.30	33.20	-3	7,345	-0.04%
2019/10/15	5	33.74	0	0.00	33.40	5	7,326	0.07%
2019/10/14	8	34.19	8	34.06	33.75	0	7,233	0.00%
2019/10/09	3	32.72	42	32.70	32.70	-39	7,081	-0.55%
2019/10/08	2	32.90	1	32.75	32.90	1	7,118	0.01%
2019/10/07	83	33.40	11	33.40	33.45	72	7,175	1.00%
2019/10/04	14	34.24	4	34.08	33.85	10	7,280	0.14%
2019/10/03	0	0.00	1	33.80	34.10	-1	7,323	-0.01%
2019/10/02	3	33.82	0	0.00	33.90	3	7,419	0.04%
2019/10/01	0	0.00	2	34.25	34.60	-2	7,428	-0.03%
2019/09/27	0	0.00	3	33.93	33.65	-3	7,471	-0.04%
2019/09/26	15	34.25	29	34.30	34.10	-14	7,535	-0.19%
2019/09/25	37	34.38	97	34.46	34.50	-60	7,686	-0.78%
2019/09/24	15	34.42	24	34.37	34.15	-9	7,755	-0.12%
2019/09/23	1	33.55	3	33.68	33.75	-2	7,525	-0.03%
2019/09/20	0	0.00	1	33.45	33.45	-1	7,554	-0.01%
2019/09/19	47	33.23	8	33.33	33.50	39	7,653	0.51%
2019/09/18	4	32.59	8	32.60	32.55	-4	7,571	-0.05%
2019/09/17	0	0.00	1	32.50	32.50	-1	7,640	-0.01%
2019/09/16	1	32.20	1	32.20	32.20	0	7,696	0.00%
2019/09/11	3	32.00	0	0.00	31.90	3	7,914	0.04%
2019/09/10	4	32.04	3	31.82	31.90	1	8,037	0.01%
2019/09/09	5	32.64	5	32.50	32.35	0	8,377	0.00%
2019/09/06	5	33.14	2	33.13	32.90	3	8,430	0.04%
2019/09/05	1	32.90	1	33.00	32.90	0	8,426	0.00%
2019/09/04	3	32.65	3	32.78	32.85	0	8,683	0.00%
2019/09/03	1.5	32.88	1	32.50	32.50	0.5	8,754	0.01%
2019/08/30	1	33.00	2	32.65	32.10	-1	8,713	-0.01%
2019/08/29	2	32.48	1	32.30	32.30	1	8,640	0.01%
2019/08/28	8	32.35	8	32.55	32.55	0	8,568	0.00%
2019/08/26	2	31.53	3	31.55	31.50	-1	8,466	-0.01%
2019/08/23	1	32.40	0	0.00	32.40	1	8,468	0.01%
2019/08/21	2	32.88	2	32.70	32.70	0	8,500	0.00%
2019/08/20	6	33.00	3	33.65	32.90	3	8,487	0.04%
2019/08/19	13	33.45	11	33.71	33.40	2	8,459	0.02%
2019/08/16	1	31.90	2	32.43	32.50	-1	8,412	-0.01%
2019/08/15	1	31.75	23	31.80	31.85	-22	8,490	-0.26%
2019/08/14	1	32.60	1	32.50	32.50	0	8,552	0.00%
2019/08/13	0	0.00	5	32.30	32.50	-5	8,640	-0.06%
2019/08/12	5	32.62	0	0.00	32.45	5	8,721	0.06%
2019/08/08	4	33.11	0	0.00	32.85	4	8,736	0.05%
2019/08/07	2	33.78	3	33.50	33.20	-1	8,803	-0.01%
2019/08/06	2	33.53	0	0.00	34.15	2	8,983	0.02%
2019/08/05	2	34.30	5	34.10	33.85	-3	9,305	-0.03%
2019/08/02	18	34.54	26	34.54	34.55	-8	9,570	-0.08%
2019/08/01	5	35.85	0	0.00	35.75	5	9,723	0.05%
2019/07/31	6	36.03	7	36.00	36.20	-1	9,932	-0.01%
2019/07/30	34	36.31	36	35.78	35.60	-2	9,958	-0.02%
2019/07/29	34	37.27	39	37.28	37.05	-5	9,899	-0.05%
2019/07/26	15	36.94	17	36.96	37.00	-2	9,916	-0.02%
2019/07/25	55	36.98	0	0.00	36.90	55	9,947	0.55%
2019/07/24	28.9	37.09	35	36.86	36.80	-6.1	10,024	-0.06%
2019/07/23	12	36.62	13	36.10	36.10	-1	10,242	-0.01%
2019/07/22	11	36.58	10	36.61	36.50	1	10,750	0.01%
2019/07/19	13	35.85	16	35.13	36.05	-3	11,077	-0.03%
2019/07/18	17	34.62	15	34.91	34.50	2	11,053	0.02%
2019/07/16	1	36.05	1	35.90	35.90	0	11,708	0.00%
2019/07/15	0	0.00	9	35.95	35.70	-9	11,875	-0.08%
2019/07/12	0	0.00	2	35.73	35.40	-2	12,082	-0.02%
2019/07/11	12	35.74	6	35.76	35.60	6	12,129	0.05%
2019/07/10	3	37.48	2	37.65	37.60	1	12,100	0.01%
2019/07/09	5	37.78	1	37.40	37.40	4	12,054	0.03%
2019/07/08	11	38.13	12	38.25	38.05	-1	12,117	-0.01%
2019/07/05	17	37.64	12	37.78	37.80	5	12,158	0.04%
2019/07/04	6	37.40	1	37.45	37.55	5	12,166	0.04%
2019/07/03	6	36.92	5	36.94	36.90	1	12,483	0.01%
2019/07/02	85	37.06	43	36.85	37.10	42	12,517	0.34%
2019/07/01	0	0.00	1	36.45	36.45	-1	12,550	-0.01%
2019/06/28	1	35.25	0	0.00	35.35	1	12,808	0.01%
2019/06/27	9	35.06	7	35.06	35.15	2	13,119	0.02%
2019/06/26	2	34.45	17	34.50	34.70	-15	13,074	-0.11%
2019/06/25	4	35.46	3	35.23	35.30	1	13,030	0.01%
2019/06/24	1	35.25	3	35.62	36.00	-2	12,960	-0.02%
2019/06/21	2	35.10	35	35.41	35.05	-33	12,923	-0.26%
2019/06/20	10	35.85	10	36.20	35.70	0	12,880	0.00%
2019/06/19	3	35.35	15	35.46	35.55	-12	12,826	-0.09%
2019/06/18	8	35.40	6	35.39	35.05	2	12,825	0.02%
2019/06/17	27	35.86	40	35.83	35.50	-13	12,844	-0.10%
2019/06/14	10	34.74	9	34.55	34.40	1	12,517	0.01%
2019/06/13	8	34.21	5	34.27	34.25	3	12,543	0.02%
2019/06/12	28	34.78	12	35.08	34.60	16	12,564	0.13%
2019/06/11	10	33.86	31	33.89	34.05	-21	12,406	-0.17%
2019/06/10	3	33.27	4	33.30	33.25	-1	12,391	-0.01%
2019/06/06	7	32.97	7	33.01	32.80	0	12,525	0.00%
2019/06/05	1	33.35	2	33.25	33.10	-1	12,542	-0.01%
2019/06/04	6	33.28	0	0.00	33.50	6	12,606	0.05%
2019/06/03	1	32.85	2	33.05	33.25	-1	12,833	-0.01%
2019/05/31	1	33.75	1	33.55	33.50	0	13,007	0.00%
2019/05/29	1	32.40	0	0.00	32.30	1	13,289	0.01%
2019/05/28	2	32.70	1	32.80	32.95	1	13,695	0.01%
2019/05/27	2	33.50	2	32.98	32.90	0	14,182	0.00%
2019/05/24	1	33.35	6	33.43	33.05	-5	14,485	-0.03%
2019/05/23	2	33.15	1	32.95	33.30	1	14,617	0.01%
2019/05/22	2.5	34.44	0	0.00	33.90	2.5	14,824	0.02%
2019/05/21	1	32.50	2	33.18	33.90	-1	15,197	-0.01%
2019/05/20	6	33.33	5	33.41	33.05	1	15,278	0.01%
2019/05/17	7	33.99	7	33.77	33.80	0	15,570	0.00%
2019/05/16	9	34.61	6	34.75	33.80	3	15,910	0.02%
2019/05/15	19	35.28	13	34.95	34.90	6	16,886	0.04%
2019/05/14	15	32.98	17	33.31	35.25	-2	17,494	-0.01%
2019/05/13	8	35.42	15	34.96	33.80	-7	17,719	-0.04%
2019/05/10	10	37.40	9	36.59	36.60	1	17,580	0.01%
2019/05/09	6	38.53	7	37.86	37.25	-1	17,423	-0.01%
2019/05/08	4	38.89	21	38.78	38.90	-17	17,313	-0.10%
2019/05/07	7	38.59	2	38.30	38.40	5	17,407	0.03%
2019/05/06	39	38.43	30	38.29	38.15	9	17,976	0.05%
2019/05/03	49	39.43	9	39.36	39.35	40	17,943	0.22%
2019/05/02	6	39.17	3	38.98	38.90	3	17,968	0.02%
2019/04/30	23	38.57	16	38.74	39.05	7	18,100	0.04%
2019/04/29	96	38.95	21	40.05	38.55	75	17,988	0.42%
2019/04/26	39	41.00	89	40.84	41.15	-50	17,730	-0.28%
2019/04/25	20	40.35	32	40.29	40.55	-12	17,250	-0.07%
2019/04/24	14	39.68	8	39.63	39.40	6	16,889	0.04%
2019/04/23	5	38.93	4	39.29	39.00	1	16,911	0.01%
2019/04/22	31	40.30	41	40.23	39.25	-10	17,008	-0.06%
2019/04/19	19	38.24	43	38.60	39.00	-24	16,563	-0.14%
2019/04/18	9	38.68	21	38.83	37.85	-12	16,598	-0.07%
2019/04/17	13	38.34	13	38.51	38.25	0	16,622	0.00%
2019/04/16	20	37.81	2	37.60	38.05	18	16,677	0.11%
2019/04/15	11	37.50	0	0.00	37.30	11	16,926	0.06%
2019/04/12	15	37.56	25	37.55	37.25	-10	17,317	-0.06%
2019/04/11	8	38.89	3	38.57	38.10	5	17,415	0.03%
2019/04/10	13	39.33	11	39.35	39.35	2	17,356	0.01%
2019/04/09	25	40.04	27	40.20	39.60	-2	17,404	-0.01%
2019/04/08	18	39.76	40	39.66	39.30	-22	17,317	-0.13%
2019/04/03	25	39.61	24	39.35	39.20	1	17,378	0.01%
2019/04/02	21	38.66	27	38.84	39.45	-6	17,400	-0.03%
2019/04/01	21	38.27	5	37.72	37.90	16	17,263	0.09%
2019/03/28	6	36.65	9	36.72	36.55	-3	17,823	-0.02%
2019/03/27	4	36.93	1	36.80	36.80	3	18,695	0.02%
2019/03/26	0	0.00	6	37.02	36.90	-6	19,704	-0.03%
2019/03/25	14	36.46	10	36.26	36.70	4	20,382	0.02%
2019/03/22	10	37.24	11	37.38	37.10	-1	20,597	0.00%
2019/03/21	18	36.99	7	36.93	36.75	11	20,876	0.05%
2019/03/20	4	37.15	8	37.02	37.10	-4	21,208	-0.02%
2019/03/19	3	36.48	10	36.60	36.45	-7	21,697	-0.03%
2019/03/18	12	36.31	11	36.29	36.25	1	22,043	0.00%
2019/03/15	3	37.00	0	0.00	36.70	3	22,301	0.01%
2019/03/14	1	36.60	2	36.73	36.45	-1	22,583	0.00%
2019/03/13	1	37.20	2	37.10	37.10	-1	23,091	0.00%
2019/03/12	4	37.71	3	37.82	37.35	1	23,411	0.00%
2019/03/11	8	37.31	2.1	37.30	37.30	5.9	23,766	0.02%
2019/03/08	3	36.90	5	36.52	37.25	-2	24,548	-0.01%
2019/03/07	11	37.84	0	0.00	37.05	11	25,184	0.04%
2019/03/06	9	38.92	1	39.40	38.65	8	26,262	0.03%
2019/03/05	1	38.65	0	0.00	38.60	1	27,112	0.00%
2019/03/04	3	39.43	6	39.97	38.95	-3	28,054	-0.01%
2019/02/27	19	39.28	13	39.54	39.50	6	28,110	0.02%
2019/02/26	7	39.15	7	39.19	38.60	0	28,202	0.00%
2019/02/25	7	37.94	17	37.88	37.80	-10	28,383	-0.04%
2019/02/22	1.5	39.47	6	38.98	38.75	-4.5	29,437	-0.02%
2019/02/21	4	39.00	16	39.16	39.40	-12	29,463	-0.04%
2019/02/20	24	40.36	12	40.59	39.50	12	29,489	0.04%
2019/02/19	16	39.33	9	39.33	39.50	7	29,660	0.02%
2019/02/18	39	39.76	31	39.19	39.20	8	30,192	0.03%
2019/02/15	30	39.52	67	39.19	38.80	-37	30,612	-0.12%
2019/02/14	53	40.08	130	40.30	39.80	-77	30,775	-0.25%	大賣/
2019/02/13	126	35.87	35	38.64	38.75	91	30,306	0.30%	大買/
2019/02/12	7	35.62	18	35.34	35.25	-11	30,182	-0.04%
2019/02/11	10	34.46	13	34.60	34.35	-3	31,029	-0.01%
2019/01/30	23	33.74	3	33.75	33.40	20	31,892	0.06%
2019/01/29	12	33.54	16	33.48	33.40	-4	32,202	-0.01%
2019/01/28	6	34.66	1	34.75	34.25	5	32,566	0.02%
2019/01/25	2	34.10	13	34.27	34.30	-11	33,389	-0.03%
2019/01/24	1	32.60	0	0.00	32.65	1	34,287	0.00%
2019/01/23	43	32.16	2	32.28	32.25	41	34,578	0.12%
2019/01/22	6	32.48	10	32.45	32.60	-4	34,995	-0.01%
2019/01/21	1	32.40	3	32.27	32.20	-2	35,430	-0.01%
2019/01/18	43	31.52	31	31.92	32.20	12	35,828	0.03%
2019/01/17	2	32.05	0	0.00	32.00	2	36,054	0.01%
2019/01/16	6	32.48	10	32.38	32.60	-4	36,365	-0.01%
2019/01/15	10	32.12	11	31.94	32.05	-1	36,476	0.00%
2019/01/14	42	32.25	4	32.46	31.85	38	36,612	0.10%
2019/01/11	45	33.31	15	33.31	32.95	30	36,713	0.08%
2019/01/10	7	33.79	0	0.00	33.40	7	36,865	0.02%
2019/01/09	33	33.43	33	34.10	33.40	0	37,074	0.00%
2019/01/08	1	33.20	50	33.57	33.35	-49	37,626	-0.13%
2019/01/07	3	33.17	4	33.03	33.55	-1	37,762	0.00%
2019/01/04	42	30.48	42	31.20	31.50	0	38,001	0.00%
2019/01/03	2	32.65	5	32.14	32.00	-3	37,814	-0.01%
2019/01/02	1	33.50	0	0.00	33.50	1	38,184	0.00%
2018/12/28	67	33.46	66	33.52	33.50	1	38,634	0.00%
2018/12/27	50	33.89	44	34.15	33.50	6	39,107	0.02%
2018/12/26	15	33.67	12	33.66	32.50	3	39,032	0.01%
2018/12/25	66	32.82	15	33.29	33.40	51	39,341	0.13%
2018/12/22	35	34.41	17	34.31	34.65	18	39,298	0.05%
2018/12/21	23	34.57	90	34.38	35.45	-67	39,507	-0.17%
2018/12/20	77	34.03	84	33.63	33.60	-7	39,119	-0.02%
2018/12/19	84	37.36	97	35.77	35.20	-13	38,481	-0.03%
2018/12/18	78	39.39	73	38.81	37.60	5	38,498	0.01%
2018/12/17	67	40.36	39	40.87	40.50	28	38,648	0.07%
2018/12/14	52	41.42	48	40.86	40.70	4	38,836	0.01%
2018/12/13	30	42.26	89	42.13	42.30	-59	38,818	-0.15%
2018/12/12	72	42.11	43	41.97	41.85	29	38,745	0.07%
2018/12/11	24	41.66	14	41.58	40.55	10	38,901	0.03%
2018/12/10	98	40.07	114	40.65	41.45	-16	39,090	-0.04%	大賣/
2018/12/07	93	40.78	108	41.05	40.90	-15	39,058	-0.04%	大賣/
2018/12/06	113	40.53	116	40.43	40.15	-3	39,164	-0.01%	大買/大賣/
2018/12/05	35	42.08	34	41.89	41.90	1	39,076	0.00%
2018/12/04	53	43.59	57	43.71	43.20	-4	39,419	-0.01%
2018/12/03	52	44.83	30	44.83	44.20	22	39,430	0.06%
2018/11/30	67	42.24	68	42.85	43.20	-1	38,819	0.00%
2018/11/29	53	41.38	97	41.79	42.50	-44	38,225	-0.12%
2018/11/28	74	40.32	62	40.05	39.85	12	37,146	0.03%
2018/11/27	101	39.29	75	39.70	39.40	26	36,504	0.07%	大買/
2018/11/26	24	38.01	23	37.99	38.20	1	35,653	0.00%
2018/11/23	75	38.65	69	37.62	37.35	6	35,760	0.02%
2018/11/22	107	38.63	125	39.35	38.15	-18	35,578	-0.05%	大買/大賣/
2018/11/21	152	39.59	135	39.55	39.50	17	35,256	0.05%	大買/大賣/
2018/11/20	18	37.52	8	37.81	37.45	10	34,251	0.03%
2018/11/19	5	37.20	10	37.35	37.70	-5	34,401	-0.01%
2018/11/16	40	37.87	32	37.28	36.75	8	34,265	0.02%
2018/11/15	71	36.63	136	37.13	37.70	-65	33,749	-0.19%	大賣/
2018/11/14	91	37.81	109	37.49	37.00	-18	33,259	-0.05%	大賣/
2018/11/13	74	37.27	59	37.93	38.35	15	32,871	0.05%
2018/11/12	74	37.09	23	37.40	37.80	51	32,467	0.16%
2018/11/09	90	36.84	80	36.68	37.00	10	32,209	0.03%
2018/11/08	133	36.81	119	37.12	36.25	14	31,899	0.04%	大買/大賣/
2018/11/07	50	34.44	64	34.40	35.80	-14	31,002	-0.05%
2018/11/06	22	32.70	8	32.28	32.55	14	30,328	0.05%
2018/11/05	70	33.82	69	33.73	34.05	1	30,079	0.00%
2018/11/02	235	33.17	247	33.17	33.30	-12	29,779	-0.04%	大買/大賣/
2018/11/01	114	32.88	159	32.72	32.75	-45	29,018	-0.16%	大買/大賣/
2018/10/31	3	31.10	31	31.18	31.40	-28	27,766	-0.10%
2018/10/30	6	28.37	4	28.13	28.55	2	27,535	0.01%
2018/10/29	77	26.91	92	27.89	28.65	-15	27,409	-0.05%
2018/10/26	28	27.24	22	26.31	26.05	6	27,322	0.02%
2018/10/25	57	26.95	54	27.31	26.55	3	27,120	0.01%
2018/10/24	76	30.56	117	30.60	29.50	-41	26,849	-0.15%	大賣/
2018/10/23	2	32.43	0	0.00	31.35	2	26,639	0.01%
2018/10/22	4	32.24	8	32.54	33.10	-4	26,588	-0.02%
2018/10/19	18	31.64	17	31.78	32.35	1	26,568	0.00%
2018/10/18	60	33.49	38	33.86	33.25	22	26,457	0.08%
2018/10/17	115	34.03	119	33.28	33.10	-4	26,349	-0.02%	大買/大賣/
2018/10/16	78	33.82	93	33.26	33.25	-15	26,327	-0.06%
2018/10/15	86	31.83	43	31.90	32.00	43	26,269	0.16%
2018/10/12	57	31.78	78	31.99	31.85	-21	26,475	-0.08%
2018/10/11	24	31.91	26	32.08	31.80	-2	26,210	-0.01%
2018/10/09	120	35.69	111	35.56	35.30	9	26,240	0.03%	大買/大賣/
2018/10/08	111	35.50	80	36.25	35.15	31	26,051	0.12%	大買/
2018/10/05	47.5	37.58	42	37.51	36.80	5.5	25,907	0.02%
2018/10/04	16	40.61	15	40.72	40.00	1	25,635	0.00%
2018/10/03	16	41.79	13	40.92	40.40	3	25,839	0.01%
2018/10/02	29	43.19	25	42.92	42.60	4	26,084	0.02%
2018/10/01	9	43.14	8	43.06	43.20	1	26,286	0.00%
2018/09/28	25	42.91	29	43.06	43.50	-4	26,732	-0.01%
2018/09/27	14	43.46	14	42.43	42.20	0	26,709	0.00%
2018/09/26	54	43.96	22	44.02	43.80	32	27,040	0.12%
2018/09/25	146	45.05	125	44.89	44.15	21	26,956	0.08%	大買/大賣/
2018/09/21	82.5	43.06	92	42.82	43.85	-9.5	26,206	-0.04%
2018/09/20	45	40.87	68	41.30	40.75	-23	25,600	-0.09%
2018/09/19	49	41.96	51	40.69	40.20	-2	25,686	-0.01%
2018/09/18	86.5	41.17	87	41.34	40.95	-0.5	25,896	0.00%
2018/09/17	96	41.70	74	42.01	42.40	22	26,186	0.08%
2018/09/14	40	39.11	47	41.03	41.45	-7	25,773	-0.03%
2018/09/13	53	38.21	20	39.61	37.70	33	25,506	0.13%
2018/09/12	29	38.68	63	38.51	38.65	-34	25,568	-0.13%
2018/09/11	42	39.51	43	38.93	39.60	-1	25,723	0.00%
2018/09/10	143	39.13	149.5	38.66	37.45	-6.5	25,491	-0.03%	大買/大賣/
2018/09/07	65	43.54	41	41.67	41.50	24	25,119	0.10%
2018/09/06	48	44.78	47	44.19	44.00	1	25,060	0.00%
2018/09/05	1	44.65	27	44.48	44.55	-26	25,627	-0.10%
2018/09/04	40	43.87	39	43.87	43.85	1	27,102	0.00%
2018/09/03	51	44.77	34	43.91	43.55	17	27,874	0.06%
2018/08/31	46	46.74	46	46.25	47.25	0	28,015	0.00%
2018/08/30	17	48.19	44	48.03	47.50	-27	28,162	-0.10%
2018/08/29	25	46.18	25	47.52	47.60	0	28,205	0.00%
2018/08/28	3	47.43	2	47.33	47.10	1	28,746	0.00%
2018/08/27	57	45.64	38	46.77	47.20	19	28,901	0.07%
2018/08/24	47	45.45	44	44.08	42.95	3	29,383	0.01%
2018/08/23	18	46.73	21	46.73	46.40	-3	30,829	-0.01%
2018/08/22	30	47.25	23	47.35	47.10	7	31,632	0.02%
2018/08/21	39	47.12	50	47.11	47.00	-11	33,184	-0.03%
2018/08/20	57	48.69	19	48.20	47.00	38	34,269	0.11%
2018/08/17	16	51.60	12	51.48	51.80	4	34,573	0.01%
2018/08/16	41	49.52	46	50.50	51.20	-5	34,777	-0.01%
2018/08/15	35	52.21	34.1	51.09	50.20	0.9	35,119	0.00%
2018/08/14	24	52.12	16	53.39	53.50	8	35,718	0.02%
2018/08/13	33	55.00	19	55.39	53.60	14	35,970	0.04%
2018/08/10	25	59.36	55	60.11	58.80	-30	36,641	-0.08%
2018/08/09	28.1	59.06	44	58.53	59.60	-15.9	38,103	-0.04%
2018/08/08	49	59.40	27	59.10	58.60	22	39,838	0.06%
2018/08/07	9	59.51	35	59.63	59.50	-26	40,602	-0.06%
2018/08/06	3	57.50	0	0.00	58.30	3	41,808	0.01%
2018/08/03	59	56.66	60	57.10	57.80	-1	42,958	0.00%
2018/08/02	87	58.78	61	58.22	56.50	26	43,259	0.06%
2018/08/01	5	62.14	6	61.62	61.80	-1	43,841	0.00%
2018/07/31	3	61.23	2	62.70	63.00	1	45,167	0.00%
2018/07/30	11	62.55	7	62.99	61.80	4	45,338	0.01%
2018/07/27	15	63.43	10	64.40	64.60	5	45,469	0.01%
2018/07/26	2	63.65	14	64.02	63.30	-12	45,878	-0.03%
2018/07/25	8	63.59	14	63.55	63.00	-6	46,171	-0.01%
2018/07/24	14	62.83	3.9	62.85	62.90	10.1	46,194	0.02%
2018/07/23	53	60.77	48	61.74	62.80	5	46,073	0.01%
2018/07/20	95	64.16	44	63.81	62.40	51	46,066	0.11%
2018/07/19	21	63.64	16	63.77	64.00	5	45,727	0.01%
2018/07/18	6.8	62.65	11	61.91	61.50	-4.2	46,120	-0.01%
2018/07/17	6	63.25	14	64.07	62.60	-8	46,538	-0.02%
2018/07/16	38	63.61	34	64.21	64.30	4	47,402	0.01%
2018/07/13	12	63.64	26	64.17	62.30	-14	48,285	-0.03%
2018/07/12	2	62.50	9	62.31	62.10	-7	47,998	-0.01%
2018/07/11	99	61.77	100	61.56	62.00	-1	47,915	0.00%
2018/07/10	92	61.19	130.3	61.11	62.40	-38.3	47,730	-0.08%	大賣/
2018/07/09	64	58.88	80	58.94	57.80	-16	47,682	-0.03%
2018/07/06	124	58.18	134	56.51	58.70	-10	47,345	-0.02%	大買/大賣/
2018/07/05	32	54.18	38	54.31	53.90	-6	46,923	-0.01%
2018/07/04	83	55.31	65.7	54.69	53.00	17.3	46,768	0.04%
2018/07/03	55	58.95	33	59.01	58.10	22	46,387	0.05%
2018/07/02	46	59.98	27	60.82	59.10	19	46,387	0.04%
2018/06/29	19	60.99	7	61.57	62.30	12	46,271	0.03%
2018/06/28	12	62.12	29	62.14	60.80	-17	46,268	-0.04%
2018/06/27	67	60.60	33	60.78	61.60	34	45,965	0.07%
2018/06/26	86	60.00	124.1	60.02	60.70	-38.1	45,735	-0.08%	大賣/
2018/06/25	91	59.08	83	58.05	57.60	8	45,247	0.02%
2018/06/22	64	60.65	56	60.00	59.70	8	45,234	0.02%
2018/06/21	65	61.59	61	62.18	62.50	4	45,060	0.01%
2018/06/20	101	62.82	102	62.09	60.60	-1	44,997	0.00%	大買/大賣/
2018/06/19	59	64.85	50	65.28	64.50	9	44,847	0.02%
2018/06/15	76	67.83	61	68.57	66.60	15	44,751	0.03%
2018/06/14	62	66.55	65	67.52	68.10	-3	44,648	-0.01%
2018/06/13	98	68.74	86	67.81	67.00	12	44,859	0.03%
2018/06/12	176	72.90	102	72.55	70.00	74	44,681	0.17%	大買/大賣/
2018/06/11	69	67.47	130	67.67	69.70	-61	43,257	-0.14%	大賣/
2018/06/08	47	63.24	19	62.24	63.40	28	42,538	0.07%
2018/06/07	55	66.73	9	65.87	65.00	46	42,363	0.11%
2018/06/06	32	65.73	23.1	65.51	66.00	8.9	42,989	0.02%
2018/06/05	69	63.83	89	63.53	63.70	-20	43,474	-0.05%
2018/06/04	12	67.28	34	67.01	67.30	-22	42,688	-0.05%
2018/06/01	40	68.83	99	69.79	67.10	-59	42,378	-0.14%
2018/05/31	98	70.77	117	70.65	69.90	-19	41,822	-0.05%	大賣/
2018/05/30	46	66.77	39.4	66.67	67.80	6.7	40,393	0.02%
2018/05/29	58	67.24	130	67.84	66.40	-72	39,562	-0.18%	大賣/
2018/05/28	53	63.89	64	63.84	64.80	-11	37,968	-0.03%
2018/05/25	58	60.08	37	59.88	60.50	21	36,847	0.06%
2018/05/24	11	59.20	6	59.47	59.30	5	36,381	0.01%
2018/05/23	19	59.51	21	59.21	58.90	-2	36,141	-0.01%
2018/05/22	60	61.59	30	59.50	58.50	30	35,613	0.08%
2018/05/21	26	62.78	3	63.20	62.60	23	34,997	0.07%
2018/05/18	72	61.98	125	62.65	63.20	-53	34,507	-0.15%	大賣/
2018/05/17	60	62.95	54	62.62	61.20	6	33,760	0.02%
2018/05/16	49.4	60.99	48	61.56	62.00	1.4	32,460	0.00%
2018/05/15	45	57.50	32	57.76	57.30	13	31,009	0.04%
2018/05/14	25	56.84	44	56.46	58.10	-19	30,392	-0.06%
2018/05/11	86	55.05	66	54.99	52.90	20	29,133	0.07%
2018/05/10	20	52.32	15	52.55	53.50	5	27,993	0.02%
2018/05/09	116	53.51	84	52.76	52.50	32	27,547	0.12%	大買/
2018/05/08	81	52.97	112	53.31	53.80	-31	26,881	-0.12%	大賣/
2018/05/07	1.9	48.61	21	49.32	50.00	-19.1	25,652	-0.07%
2018/05/04	7	47.43	10	47.59	47.25	-3	25,600	-0.01%
2018/05/03	98	49.46	52	49.60	48.75	46	25,913	0.18%
2018/05/02	13	48.35	21	48.59	48.90	-8	25,992	-0.03%
2018/04/30	4	47.15	7	47.06	46.80	-3	26,032	-0.01%
2018/04/27	31	46.62	83	46.47	46.50	-52	27,327	-0.19%
2018/04/26	30	47.71	18	48.04	45.90	12	28,276	0.04%
2018/04/25	4	46.89	13	46.60	47.60	-9	28,445	-0.03%
2018/04/24	94	47.30	67	49.19	46.25	27	29,126	0.09%
2018/04/23	29	50.34	94	50.11	48.80	-65	28,557	-0.23%
2018/04/20	182	48.98	56	49.05	48.70	126	28,578	0.44%	大買/鉅額交易
2018/04/19	55	47.60	153	48.38	49.10	-98	27,712	-0.35%	大賣/
2018/04/17	16	45.18	16	45.05	44.05	0	26,930	0.00%
2018/04/16	5	46.02	3	45.87	45.50	2	27,170	0.01%
2018/04/13	27	45.80	48	46.22	45.65	-21	27,575	-0.08%
2018/04/12	35	44.59	13	44.93	44.90	22	27,359	0.08%
2018/04/11	16	45.79	24	45.79	45.05	-8	28,225	-0.03%
2018/04/10	2	44.58	5	44.78	44.60	-3	28,851	-0.01%
2018/04/09	15	44.13	11	43.79	43.80	4	29,531	0.01%
2018/04/03	28	43.88	17	43.68	44.25	11	29,498	0.04%
2018/04/02	16	43.19	17	43.87	43.05	-1	29,804	0.00%
2018/03/31	8	43.79	3	43.80	44.00	5	29,953	0.02%
2018/03/30	15	45.90	17	45.70	44.70	-2	30,304	-0.01%
2018/03/29	1	46.50	2	46.58	45.50	-1	30,876	0.00%
2018/03/28	3	45.90	0	0.00	45.80	3	30,715	0.01%
2018/03/27	19	46.79	71	46.91	47.15	-52	30,879	-0.17%
2018/03/26	12	45.43	32	45.30	45.75	-20	31,408	-0.06%
2018/03/23	74	45.65	25	45.34	45.00	49	31,596	0.16%
2018/03/22	15	48.16	6	48.13	47.05	9	31,550	0.03%
2018/03/21	27	47.40	28	47.43	47.00	-1	31,458	0.00%
2018/03/20	12	47.15	10	47.20	47.25	2	31,677	0.01%
2018/03/19	99	48.60	92	48.37	47.65	7	31,851	0.02%
2018/03/16	53	48.51	52	48.28	47.20	1	31,592	0.00%
2018/03/15	2	46.88	4	46.60	47.00	-2	31,638	-0.01%
2018/03/14	49	47.94	81	47.72	46.90	-32	31,960	-0.10%
2018/03/13	27	48.00	37	48.16	48.55	-10	32,804	-0.03%
2018/03/12	69	48.13	38	48.10	47.75	31	33,151	0.09%
2018/03/09	83	45.48	116	46.08	47.50	-33	33,111	-0.10%	大賣/
2018/03/08	1	43.20	0	0.00	43.20	1	33,139	0.00%
2018/03/07	55	42.76	40	42.74	42.70	15	33,542	0.04%
2018/03/06	9	42.56	23	42.45	42.40	-14	33,993	-0.04%
2018/03/05	22	41.62	7	41.96	41.40	15	34,392	0.04%
2018/03/02	3	44.22	3	44.25	44.10	0	34,552	0.00%
2018/03/01	31	44.75	28	44.75	45.00	3	35,135	0.01%
2018/02/27	5	46.40	13	46.12	45.30	-8	35,753	-0.02%
2018/02/26	14	45.75	37	46.03	45.50	-23	36,140	-0.06%
2018/02/23	6	44.53	5	44.69	44.50	1	36,662	0.00%
2018/02/22	3	44.40	6	44.38	44.15	-3	38,036	-0.01%
2018/02/21	48	44.79	23	44.95	45.00	25	39,623	0.06%
2018/02/12	15	43.26	17	43.43	43.00	-2	39,949	-0.01%
2018/02/09	32	40.26	27	42.55	42.90	5	40,294	0.01%
2018/02/08	60	43.85	56	44.45	43.50	4	40,591	0.01%
2018/02/07	23	45.51	27	45.55	45.10	-4	40,855	-0.01%
2018/02/06	60	44.36	45	44.25	42.50	15	41,706	0.04%
2018/02/05	34	45.24	23	45.29	47.20	11	43,336	0.03%
2018/02/02	15	47.21	18	47.16	47.20	-3	44,680	-0.01%
2018/02/01	25	48.67	41	48.44	48.00	-16	46,364	-0.03%
2018/01/31	93	47.26	60	47.39	48.00	33	47,867	0.07%
2018/01/30	51	49.95	58	49.56	48.60	-7	48,603	-0.01%
2018/01/29	84	49.54	72	49.70	49.85	12	48,644	0.02%
2018/01/26	73	49.48	71	50.74	49.00	2	48,988	0.00%
2018/01/25	49	50.33	28	51.42	49.50	21	48,892	0.04%
2018/01/24	73	52.48	76	52.63	52.30	-3	48,813	-0.01%
2018/01/23	165	54.20	127	54.53	52.40	38	49,067	0.08%	大買/大賣/
2018/01/22	36	51.46	84.1	51.96	53.60	-48.1	48,434	-0.10%
2018/01/19	96	48.23	98	48.47	48.75	-2	49,111	0.00%
2018/01/18	91	48.12	105	48.20	47.90	-14	49,222	-0.03%	大賣/
2018/01/17	50	47.30	35	47.26	46.90	15	49,485	0.03%
2018/01/16	28.1	48.07	35	47.72	47.05	-6.9	50,360	-0.01%
2018/01/15	31	46.16	32	46.50	47.00	-1	51,050	0.00%
2018/01/12	13	46.49	8	46.64	45.90	5	51,888	0.01%
2018/01/11	35	46.05	25	46.06	46.20	10	52,157	0.02%
2018/01/10	58	46.47	43	46.46	45.85	15	52,303	0.03%
2018/01/09	39	46.68	43	46.61	47.25	-4	52,530	-0.01%
2018/01/08	90	46.09	65	46.42	45.05	25	52,941	0.05%
2018/01/05	127	47.81	100	47.76	47.15	27	53,817	0.05%	大買/
2018/01/04	10	45.77	34	45.27	46.50	-24	54,411	-0.04%
2018/01/03	62	44.61	61	44.30	43.95	1	53,809	0.00%
2018/01/02	14	42.48	2	42.55	42.35	12	53,322	0.02%