合晶 (6182)-玉山-南京東路券商分點個股進出

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
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
2,755張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/05/13	0	0.00	1	40.25	40.05	-1	2,976	-0.03%
2024/05/10	1	39.50	2	39.58	39.95	-1	2,954	-0.03%
2024/05/08	7	38.74	0	0.00	38.80	7	2,934	0.24%
2024/05/06	1	38.75	0	0.00	39.00	1	2,927	0.03%
2024/05/03	1	38.95	0	0.00	38.85	1	2,924	0.03%
2024/05/02	2	39.10	1	39.00	39.20	1	2,949	0.03%
2024/04/25	0	0.00	1	39.10	39.20	-1	2,940	-0.03%
2024/04/24	0	0.00	1	38.85	39.00	-1	2,969	-0.03%
2024/04/22	1	38.80	1	39.15	38.95	0	3,017	0.00%
2024/04/19	6	38.79	0	0.00	38.85	6	3,009	0.20%
2024/04/18	0	39.90	0	0.00	39.70	0	2,977	0.00%
2024/04/16	2	38.95	1	39.75	38.90	1	2,945	0.03%
2024/04/12	1	39.50	0	0.00	39.45	1	2,947	0.03%
2024/04/11	1	39.80	0	0.00	39.55	1	2,967	0.03%
2024/04/10	3	40.13	0	0.00	39.95	3	3,008	0.10%
2024/04/09	1	39.80	1	39.90	39.90	0	3,025	0.00%
2024/04/02	0	0.00	1	39.70	40.15	-1	3,112	-0.03%
2024/04/01	3	39.65	0	0.00	39.90	3	3,203	0.09%
2024/03/29	1	38.90	0	0.00	39.00	1	3,209	0.03%
2024/03/27	2	39.10	1	39.05	39.00	1	3,324	0.03%
2024/03/26	10	38.83	0	0.00	38.75	10	3,388	0.30%
2024/03/25	9	39.61	4	39.30	39.10	5	3,432	0.15%
2024/03/22	6	39.80	15	39.75	39.70	-9	3,537	-0.25%
2024/03/21	31	40.20	0	0.00	40.00	31	3,678	0.84%
2024/03/20	2	40.00	2	40.40	40.15	0	3,999	0.00%
2024/03/19	2	39.58	2	39.95	39.60	0	4,036	0.00%
2024/03/18	12	38.90	0	0.00	38.80	12	4,353	0.28%
2024/03/15	5	39.70	0	0.00	39.70	5	4,579	0.11%
2024/03/13	21	41.70	21	41.33	40.70	0	4,537	0.00%
2024/03/12	1	41.35	0	0.00	41.20	1	4,493	0.02%
2024/03/11	5	42.05	9	41.74	41.60	-4	4,453	-0.09%
2024/03/08	2	42.48	4	41.53	42.35	-2	4,322	-0.05%
2024/03/07	0	0.00	1	40.45	39.95	-1	3,985	-0.03%
2024/03/05	1	40.35	1	40.80	40.10	0	3,980	0.00%
2024/03/04	1	40.25	4	40.19	40.10	-3	3,992	-0.08%
2024/03/01	1	39.95	3	40.07	39.90	-2	4,022	-0.05%
2024/02/27	13	39.95	2	39.95	39.90	11	4,006	0.27%
2024/02/26	12.1	40.55	0	0.00	40.40	12.1	3,992	0.30%
2024/02/23	7	41.13	2	41.85	41.00	5	3,963	0.13%
2024/02/21	4	41.18	2	41.18	41.20	2	3,965	0.05%
2024/02/20	12	41.39	0	0.00	41.30	12	3,960	0.30%
2024/02/15	1	41.20	0	0.00	41.20	1	3,965	0.03%
2024/02/05	1	40.60	0	0.00	40.70	1	3,961	0.03%
2024/02/02	0	0.00	2	40.75	41.00	-2	3,969	-0.05%
2024/02/01	1	40.75	0	0.00	41.00	1	4,014	0.02%
2024/01/31	1	41.20	1	41.45	41.25	0	4,029	0.00%
2024/01/30	7	40.75	2	40.95	40.55	5	4,055	0.12%
2024/01/29	3	41.05	0	0.00	41.30	3	4,119	0.07%
2024/01/26	6	41.36	0	0.00	41.35	6	4,131	0.15%
2024/01/25	2	41.65	0	0.00	41.50	2	4,137	0.05%
2024/01/23	3	42.37	0	0.00	42.30	3	4,234	0.07%
2024/01/22	0	0.00	1	42.50	42.55	-1	4,248	-0.02%
2024/01/19	1	42.00	0	0.00	42.15	1	4,291	0.02%
2024/01/18	1	41.70	0	0.00	41.60	1	4,334	0.02%
2024/01/17	1	42.85	0	0.00	42.20	1	4,333	0.02%
2024/01/16	2	43.05	2	43.23	43.35	0	4,309	0.00%
2024/01/15	0	0.00	1	43.45	43.15	-1	4,308	-0.02%
2024/01/12	1	42.65	0	0.00	42.75	1	4,315	0.02%
2024/01/11	0	0.00	1	42.75	42.80	-1	4,325	-0.02%
2024/01/10	2	42.48	0	0.00	42.35	2	4,351	0.05%
2024/01/09	2	42.90	1	42.90	43.05	1	4,338	0.02%
2024/01/08	0	0.00	1	43.50	43.55	-1	4,326	-0.02%
2024/01/03	3.5	42.88	0	0.00	43.20	3.5	4,318	0.08%
2024/01/02	2	43.05	0	0.00	43.05	2	4,297	0.05%
2023/12/29	10	43.26	0	0.00	43.30	10	4,298	0.23%
2023/12/28	1	43.65	0	0.00	43.55	1	4,277	0.02%
2023/12/27	3	44.07	2	44.68	43.95	1	4,250	0.02%
2023/12/25	2	43.50	25	43.65	43.75	-23	4,130	-0.56%
2023/12/22	1	44.35	3	44.25	44.10	-2	4,096	-0.05%
2023/12/21	1	44.15	0	0.00	44.05	1	4,051	0.02%
2023/12/20	4	44.90	0	0.00	44.65	4	3,989	0.10%
2023/12/19	2	45.28	2	45.43	45.00	0	3,943	0.00%
2023/12/18	1	47.40	24	47.63	46.05	-23	3,839	-0.60%
2023/12/15	27	48.77	18	48.99	48.05	9	3,768	0.24%
2023/12/14	2	46.75	7	47.03	47.40	-5	3,495	-0.14%
2023/12/13	46	47.85	14	46.96	46.45	32	3,474	0.92%
2023/12/12	1	47.10	5	47.28	47.60	-4	3,179	-0.13%
2023/12/11	1	44.25	0	0.00	44.20	1	2,933	0.03%
2023/12/08	2	44.50	2	44.68	44.50	0	2,993	0.00%
2023/12/01	0	0.00	2	45.05	45.10	-2	3,339	-0.06%
2023/11/29	1	45.00	0	0.00	45.20	1	3,346	0.03%
2023/11/28	0	0.00	2	44.30	44.85	-2	3,332	-0.06%
2023/11/24	2	43.85	0	0.00	43.85	2	3,305	0.06%
2023/11/21	3	44.03	0	0.00	43.60	3	3,334	0.09%
2023/11/20	4	44.00	2	44.10	44.05	2	3,340	0.06%
2023/11/17	3	43.78	0	0.00	43.80	3	3,358	0.09%
2023/11/13	1	43.05	0	0.00	42.95	1	3,426	0.03%
2023/11/10	0	0.00	5	42.60	42.90	-5	3,449	-0.14%
2023/11/09	0	0.00	5	42.75	42.40	-5	3,456	-0.14%
2023/11/08	1	43.35	1	43.60	43.15	0	3,457	0.00%
2023/11/06	4	43.73	2	43.58	43.50	2	3,448	0.06%
2023/11/03	1	45.15	0	0.00	44.85	1	3,442	0.03%
2023/11/02	0	45.00	0	0.00	45.15	0	3,480	0.00%
2023/11/01	1	42.85	2	43.70	44.60	-1	3,501	-0.03%
2023/10/31	1	43.95	4	43.85	43.60	-3	3,473	-0.09%
2023/10/30	2	45.40	0	0.00	45.10	2	3,470	0.06%
2023/10/27	1	46.00	0	0.00	45.80	1	3,464	0.03%
2023/10/26	2	45.60	3	45.68	45.45	-1	3,495	-0.03%
2023/10/25	1	46.70	1	46.80	46.15	0	3,467	0.00%
2023/10/23	2	46.30	0	0.00	46.00	2	3,507	0.06%
2023/10/20	0	0.00	4	46.10	46.00	-4	3,539	-0.11%
2023/10/13	0	0.00	3	46.48	46.50	-3	3,861	-0.08%
2023/10/12	0	0.00	2	45.43	45.85	-2	3,963	-0.05%
2023/10/06	4	45.90	0	0.00	45.95	4	4,134	0.10%
2023/10/04	1	44.80	0	0.00	44.95	1	4,411	0.02%
2023/10/02	0	0.00	4	45.00	45.00	-4	4,520	-0.09%
2023/09/28	0	0.00	3	44.50	44.00	-3	4,614	-0.07%
2023/09/27	0	0.00	20	44.83	44.00	-20	4,641	-0.43%
2023/09/22	1	44.25	2	44.98	45.20	-1	4,714	-0.02%
2023/09/21	1	45.00	0	0.00	44.85	1	4,742	0.02%
2023/09/20	1	44.85	1	45.15	44.90	0	4,817	0.00%
2023/09/19	0	0.00	1	45.70	45.70	-1	4,900	-0.02%
2023/09/18	0	0.00	4	47.06	46.70	-4	4,853	-0.08%
2023/09/15	0	0.00	1	46.85	46.50	-1	4,802	-0.02%
2023/09/14	1	46.15	2	46.20	46.00	-1	4,750	-0.02%
2023/09/12	0	0.00	6	45.21	45.65	-6	4,776	-0.13%
2023/09/11	5	44.52	1	44.80	44.40	4	4,792	0.08%
2023/09/08	1	44.65	5	45.03	44.85	-4	5,009	-0.08%
2023/09/07	2	44.85	2	44.80	44.85	0	4,970	0.00%
2023/09/05	2	43.58	0	0.00	43.55	2	4,848	0.04%
2023/08/31	2.2	42.61	3	42.78	42.60	-0.8	4,871	-0.02%
2023/08/30	2	42.43	1	42.45	42.45	1	4,885	0.02%
2023/08/21	2	40.73	3	41.03	41.10	-1	4,900	-0.02%
2023/08/18	0	41.45	2	40.65	41.25	-2	4,893	-0.04%
2023/08/17	3	40.38	3	40.67	40.80	0	4,877	0.00%
2023/08/15	2	39.25	0	0.00	39.25	2	4,833	0.04%
2023/08/10	1	40.15	0	0.00	40.00	1	4,773	0.02%
2023/08/09	1	40.70	0	0.00	40.45	1	4,724	0.02%
2023/08/08	3	41.58	0	0.00	41.50	3	4,637	0.06%
2023/08/04	0	0.00	1	42.50	42.70	-1	4,583	-0.02%
2023/08/02	1	42.35	0	0.00	42.45	1	4,603	0.02%
2023/07/31	5	42.94	1	42.85	42.50	4	4,534	0.09%
2023/07/28	1	43.60	1	43.85	43.50	0	4,463	0.00%
2023/07/27	1	43.55	2	43.53	43.60	-1	4,464	-0.02%
2023/07/26	2	42.98	0	0.00	42.75	2	4,454	0.04%
2023/07/25	2	43.45	2	43.70	43.55	0	4,430	0.00%
2023/07/24	7	43.24	0	0.00	43.05	7	4,423	0.16%
2023/07/21	5	44.55	1	44.75	44.40	4	4,421	0.09%
2023/07/20	2	45.63	1	45.65	45.60	1	4,426	0.02%
2023/07/19	2	45.90	0	0.00	45.60	2	4,456	0.04%
2023/07/18	2	48.35	4	48.68	48.60	-2	4,399	-0.05%
2023/07/17	1	48.90	7	48.67	48.90	-6	4,293	-0.14%
2023/07/14	1	47.45	1	47.70	48.45	0	4,239	0.00%
2023/07/13	3	48.22	2	47.90	47.35	1	4,166	0.02%
2023/07/12	4	47.89	3	48.15	48.10	1	4,123	0.02%
2023/07/11	1	47.75	24	47.70	47.80	-23	4,014	-0.57%
2023/07/10	1	46.95	4	47.21	47.30	-3	3,981	-0.08%
2023/07/07	7	46.63	3	46.67	46.70	4	3,963	0.10%
2023/07/06	5	47.65	7	47.70	47.75	-2	3,922	-0.05%
2023/07/05	2	47.10	1	47.05	47.35	1	3,870	0.03%
2023/07/04	5	46.82	3	46.78	46.75	2	3,838	0.05%
2023/07/03	3	47.45	0	0.00	47.30	3	3,841	0.08%
2023/06/30	4	47.30	0	0.00	47.30	4	3,822	0.10%
2023/06/29	1	46.75	1	46.95	46.95	0	3,842	0.00%
2023/06/28	0	0.00	1.1	47.23	47.20	-1.1	3,834	-0.03%
2023/06/27	3	46.93	0	0.00	46.60	3	3,836	0.08%
2023/06/20	4	45.95	5	45.77	45.95	-1	3,980	-0.03%
2023/06/16	5	46.48	0	0.00	46.65	5	4,269	0.12%
2023/06/15	4	46.03	4	46.29	46.40	0	4,270	0.00%
2023/06/14	12.2	45.77	3	46.18	46.30	9.2	4,244	0.22%
2023/06/13	1	44.50	4	44.51	44.50	-3	4,099	-0.07%
2023/06/08	3	44.43	1	44.40	44.05	2	4,254	0.05%
2023/06/07	4	44.90	2	44.85	45.20	2	4,335	0.05%
2023/06/06	1	44.90	0	0.00	45.20	1	4,371	0.02%
2023/06/05	4	45.38	3	45.45	45.40	1	4,430	0.02%
2023/06/02	2	45.10	0	0.00	44.75	2	4,433	0.05%
2023/06/01	2	44.60	0	0.00	44.65	2	4,454	0.04%
2023/05/31	1	44.80	0	0.00	44.95	1	4,466	0.02%
2023/05/30	1	44.40	0	0.00	44.95	1	4,461	0.02%
2023/05/29	3	44.83	1	44.85	44.80	2	4,461	0.04%
2023/05/26	0	0.00	9	44.25	44.05	-9	4,455	-0.20%
2023/05/24	1	43.90	0	0.00	44.00	1	4,492	0.02%
2023/05/23	1	43.65	3	44.18	44.10	-2	4,510	-0.04%
2023/05/22	0	0.00	1	43.75	43.70	-1	4,504	-0.02%
2023/05/19	1	43.40	0	0.00	43.20	1	4,523	0.02%
2023/05/18	1	43.55	0	0.00	43.50	1	4,597	0.02%
2023/05/16	0	0.00	1	42.70	42.80	-1	4,638	-0.02%
2023/05/15	2	42.28	0	0.00	42.25	2	4,660	0.04%
2023/05/11	1	42.10	0	0.00	42.05	1	4,834	0.02%
2023/05/10	1	42.45	0	0.00	42.60	1	4,903	0.02%
2023/05/09	6	42.85	402	42.69	42.60	-396	4,975	-7.96%	大賣/鉅額交易
2023/05/08	1	43.90	0	0.00	43.80	1	4,988	0.02%
2023/05/05	0	0.00	1	44.15	43.95	-1	5,039	-0.02%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/05/03	1	44.05	2	43.65	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	1	44.10	44.00	-1	5,268	-0.02%
2023/04/28	0	0.00	5	43.34	43.20	-5	5,378	-0.09%
2023/04/27	5	42.48	0	0.00	43.20	5	5,360	0.09%
2023/04/26	4.1	42.33	0	0.00	42.50	4.1	5,334	0.08%
2023/04/25	1	42.60	3	42.80	42.55	-2	5,320	-0.04%
2023/04/24	1	43.80	2	43.90	43.55	-1	5,314	-0.02%
2023/04/21	1	44.40	0	0.00	44.10	1	5,301	0.02%
2023/04/20	2	45.40	2	45.80	45.15	0	5,273	0.00%
2023/04/19	3	45.77	0	46.25	45.25	3	5,337	0.06%
2023/04/18	1	46.15	0	0.00	46.15	1	5,261	0.02%
2023/04/17	11	46.16	0	0.00	46.15	11	5,238	0.21%
2023/04/14	10	46.72	0	0.00	46.70	10	5,182	0.19%
2023/04/13	4	47.23	0.1	47.00	46.85	4	5,147	0.08%
2023/04/12	1	47.75	1	48.10	48.35	0	5,035	0.00%
2023/04/11	1	48.40	1	48.65	48.30	0	4,993	0.00%
2023/04/10	5.1	47.74	2	48.45	48.65	3.1	4,980	0.06%
2023/04/07	1	47.75	1	48.15	47.90	0	4,918	0.00%
2023/04/06	4	47.81	0	0.00	47.60	4	4,906	0.08%
2023/03/31	6	48.70	0	0.00	48.50	6	4,867	0.12%
2023/03/30	0	0.00	1	48.50	48.65	-1	4,837	-0.02%
2023/03/29	4	48.02	0	0.00	48.00	4	4,819	0.08%
2023/03/28	2	48.18	0	0.00	48.10	2	4,807	0.04%
2023/03/27	6	48.59	3	48.85	48.90	3	4,706	0.06%
2023/03/24	7	49.62	6	49.14	49.35	1	4,633	0.02%
2023/03/23	3	48.73	3	49.12	49.55	0	4,531	0.00%
2023/03/22	12	48.20	2	48.90	48.90	10	4,355	0.23%
2023/03/21	2	48.15	2	48.15	47.70	0	4,191	0.00%
2023/03/20	20	46.15	22	46.55	47.20	-2	4,007	-0.05%
2023/03/17	5	46.45	1	46.55	46.20	4	3,945	0.10%
2023/03/16	5	46.28	3	46.45	46.45	2	3,860	0.05%
2023/03/15	1	46.10	0	0.00	45.95	1	3,782	0.03%
2023/03/14	0	0.00	1	45.25	44.90	-1	3,738	-0.03%
2023/03/10	1	46.40	1	46.50	45.40	0	3,731	0.00%
2023/03/09	1	46.55	1	46.85	46.20	0	3,782	0.00%
2023/03/08	4	46.23	1	45.95	46.90	3	3,772	0.08%
2023/03/07	0	46.25	0	0.00	46.10	0	3,742	0.00%
2023/03/06	6	45.48	1	45.40	46.05	5	3,738	0.13%
2023/03/02	1	45.10	2	44.83	44.75	-1	3,832	-0.03%
2023/03/01	0	0.00	1	45.10	45.10	-1	3,897	-0.03%
2023/02/24	1.1	45.50	0.1	44.90	44.90	1	3,889	0.03%
2023/02/23	0	0.00	1	45.40	45.35	-1	3,899	-0.03%
2023/02/22	3	44.94	3	45.05	45.15	0	3,948	0.00%
2023/02/21	2	46.03	0	46.45	45.85	2	3,949	0.05%
2023/02/20	0	0.00	5	46.45	46.35	-5	4,028	-0.12%
2023/02/17	4	46.08	2	46.25	46.25	2	4,126	0.05%
2023/02/16	0	46.10	3.4	45.84	46.45	-3.4	4,165	-0.08%
2023/02/15	0.8	44.80	10	44.65	45.05	-9.2	4,284	-0.21%
2023/02/14	1	45.30	1	45.55	45.05	0	4,354	0.00%
2023/02/10	3	46.22	0	0.00	45.70	3	4,528	0.07%
2023/02/09	1	46.65	3	46.87	46.65	-2	4,594	-0.04%
2023/02/08	7	46.33	6	46.71	46.15	1	4,578	0.02%
2023/02/07	0	0.00	1	45.15	46.20	-1	4,562	-0.02%
2023/02/06	2	44.88	0	0.00	44.70	2	4,616	0.04%
2023/02/03	1	45.75	1	46.00	45.55	0	4,610	0.00%
2023/02/02	10	46.15	2	46.15	46.10	8	4,610	0.17%
2023/01/31	2	44.52	1	44.75	44.85	1	4,618	0.02%
2023/01/30	1	42.85	2	43.15	44.50	-1	4,570	-0.02%
2023/01/17	1	42.00	3	42.13	42.10	-2	4,472	-0.04%
2023/01/16	0	0.00	6	42.09	42.20	-6	4,562	-0.13%
2023/01/13	0	0.00	1	42.55	41.80	-1	4,593	-0.02%
2023/01/12	1	42.85	2	42.65	42.55	-1	4,600	-0.02%
2023/01/11	2	43.63	1	43.70	43.40	1	4,613	0.02%
2023/01/10	1	43.70	1	43.90	43.90	0	4,666	0.00%
2023/01/09	6	43.75	0	0.00	44.25	6	4,683	0.13%
2023/01/06	0	0.00	1	42.30	42.50	-1	4,652	-0.02%
2023/01/05	1	42.10	1	42.30	41.65	0	4,758	0.00%
2023/01/03	1	41.30	3	41.20	41.45	-2	4,896	-0.04%
2022/12/30	1.1	41.54	1	41.75	40.80	0.1	4,942	0.00%
2022/12/28	1	41.70	0	0.00	40.75	1	5,203	0.02%
2022/12/27	1	42.15	1	42.55	42.15	0	5,257	0.00%
2022/12/26	0	0.00	0	42.00	41.80	0	5,361	0.00%
2022/12/20	0	0.00	1	42.05	41.85	-1	6,069	-0.02%
2022/12/19	2	43.70	0	0.00	43.40	2	6,280	0.03%
2022/12/16	1	43.90	0	0.00	43.65	1	6,368	0.02%
2022/12/15	2	44.70	1	44.85	44.60	1	6,395	0.02%
2022/12/14	2	44.75	4	44.59	44.80	-2	6,467	-0.03%
2022/12/13	2	44.00	0	0.00	43.85	2	6,483	0.03%
2022/12/12	1	43.70	1	43.90	43.75	0	6,505	0.00%
2022/12/09	1	44.25	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.70	1	44.95	44.85	0	6,563	0.00%
2022/12/07	1	45.20	2	45.53	44.75	-1	6,595	-0.02%
2022/12/06	4	46.53	11	46.02	46.00	-7	6,609	-0.11%
2022/12/05	1	47.80	0	0.00	47.70	1	6,613	0.02%
2022/12/02	3	47.63	4	47.65	47.60	-1	6,622	-0.02%
2022/12/01	1	47.40	11	47.42	47.70	-10	6,644	-0.15%
2022/11/30	0	0.00	1	45.75	45.95	-1	6,594	-0.02%
2022/11/29	1.1	44.82	1	45.20	45.20	0.1	6,728	0.00%
2022/11/28	1	45.80	0	0.00	45.55	1	6,740	0.01%
2022/11/25	9	46.46	6	46.38	45.90	3	6,802	0.04%
2022/11/24	8	46.21	8	46.21	46.50	0	6,820	0.00%
2022/11/23	4	45.75	0	0.00	45.20	4	6,795	0.06%
2022/11/22	2	45.60	1	45.90	45.65	1	6,842	0.01%
2022/11/21	6.1	46.10	4	46.13	45.85	2.1	7,128	0.03%
2022/11/18	5	45.80	11	46.02	45.65	-6	7,432	-0.08%
2022/11/17	1	45.75	1	46.10	46.20	0	7,423	0.00%
2022/11/15	0	0.00	1	45.50	46.00	-1	7,430	-0.01%
2022/11/14	2	44.98	1	45.30	45.00	1	7,468	0.01%
2022/11/11	11	46.20	0	0.00	44.75	11	7,530	0.15%
2022/11/10	1	43.80	6.1	43.31	43.80	-5.1	7,430	-0.07%
2022/11/09	2	42.75	5	42.85	43.00	-3	7,527	-0.04%
2022/11/08	3	42.65	3	42.42	42.25	0	7,570	0.00%
2022/11/07	11	42.30	2	42.30	42.35	9	7,805	0.12%
2022/11/04	1	41.15	1	41.40	42.20	0	8,032	0.00%
2022/11/03	2	40.73	2	41.00	41.40	0	8,027	0.00%
2022/11/02	1	40.95	2	41.08	41.00	-1	8,098	-0.01%
2022/10/31	0	0.00	1	39.50	39.90	-1	8,129	-0.01%
2022/10/28	3	39.40	0	0.00	39.05	3	8,131	0.04%
2022/10/27	2	39.50	2	39.95	39.95	0	8,121	0.00%
2022/10/26	1	38.45	1	38.40	37.60	0	8,063	0.00%
2022/10/25	0	0.00	5.2	38.55	38.30	-5.2	8,072	-0.06%
2022/10/24	5	39.75	0	0.00	38.95	5	8,111	0.06%
2022/10/21	1	38.60	1	38.80	39.05	0	8,078	0.00%
2022/10/20	1	38.90	1	39.20	38.70	0	8,089	0.00%
2022/10/19	1	39.70	1	39.95	39.00	0	8,105	0.00%
2022/10/18	1	40.30	1	39.75	39.55	0	8,090	0.00%
2022/10/17	3	37.63	3	37.90	39.80	0	8,162	0.00%
2022/10/14	0	0.00	3	38.80	38.95	-3	8,231	-0.04%
2022/10/13	2	38.28	26	36.48	36.40	-24	8,282	-0.29%
2022/10/12	1.2	39.13	3	38.78	38.70	-1.8	8,242	-0.02%
2022/10/07	2	40.85	0	0.00	40.60	2	8,336	0.02%
2022/10/06	1	41.65	1	41.10	41.10	0	8,352	0.00%
2022/10/05	1	41.60	1	41.75	40.80	0	8,345	0.00%
2022/10/03	3	38.57	1	38.70	38.60	2	8,391	0.02%
2022/09/30	3	38.30	3	38.13	39.45	0	8,407	0.00%
2022/09/29	2	38.73	2	38.95	38.30	0	8,428	0.00%
2022/09/28	6	38.76	5	39.10	37.90	1	8,439	0.01%
2022/09/27	14	39.15	57	38.20	40.30	-43	8,331	-0.52%
2022/09/26	11	41.34	5	43.15	40.15	6	8,083	0.07%
2022/09/23	2	45.43	1	46.10	44.60	1	7,976	0.01%
2022/09/22	2	45.05	2	45.70	45.80	0	7,992	0.00%
2022/09/21	3	45.60	4	46.10	45.35	-1	7,978	-0.01%
2022/09/20	1	47.25	1	47.80	46.60	0	7,971	0.00%
2022/09/19	1	47.40	2	47.55	46.80	-1	8,015	-0.01%
2022/09/16	1	47.45	1	47.55	47.25	0	8,045	0.00%
2022/09/15	2	49.15	2	49.28	48.25	0	8,114	0.00%
2022/09/14	1	48.60	0	0.00	48.80	1	8,186	0.01%
2022/09/13	1	49.20	0	0.00	48.90	1	8,228	0.01%
2022/09/12	0.1	49.27	1	49.20	49.30	-0.9	8,309	-0.01%
2022/09/08	1	47.35	5	47.78	48.00	-4	8,404	-0.05%
2022/09/07	0.1	46.80	0	0.00	46.50	0.1	8,480	0.00%
2022/09/06	0	0.00	1	48.35	47.30	-1	8,494	-0.01%
2022/09/05	1.5	48.97	1	49.00	48.50	0.5	8,483	0.01%
2022/09/02	3	51.37	7	51.31	51.00	-4	8,479	-0.05%
2022/09/01	55	51.06	4	50.90	51.10	51	8,484	0.60%
2022/08/31	6	51.82	2	51.75	52.20	4	8,464	0.05%
2022/08/30	3.1	51.73	19	51.74	52.00	-15.9	8,477	-0.19%
2022/08/29	1	51.00	2	50.80	50.70	-1	8,441	-0.01%
2022/08/26	130.1	53.38	2	52.85	52.70	128.1	8,393	1.53%	大買/鉅額交易
2022/08/25	82	53.02	7	52.89	53.60	75	8,176	0.92%
2022/08/24	5.1	50.70	0	0.00	50.30	5.1	7,970	0.06%
2022/08/23	1	50.30	1.1	50.39	50.70	-0.1	8,204	0.00%
2022/08/22	5	50.96	26	50.93	50.80	-21	8,484	-0.25%
2022/08/19	128	52.04	4	51.75	51.60	124	8,626	1.44%	大買/鉅額交易
2022/08/18	25	51.23	1	50.70	51.50	24	8,886	0.27%
2022/08/17	1	50.90	2	51.30	50.90	-1	8,984	-0.01%
2022/08/16	61	51.30	3	51.07	51.00	58	9,064	0.64%
2022/08/15	3	49.92	7.5	50.07	50.20	-4.5	8,954	-0.05%
2022/08/12	13	50.29	2	50.65	50.30	11	8,964	0.12%
2022/08/11	9.5	49.31	46.3	49.09	49.60	-36.8	8,792	-0.42%
2022/08/10	2	47.38	0.2	47.65	47.60	1.9	8,698	0.02%
2022/08/09	1.1	46.78	1	47.00	47.10	0.1	8,845	0.00%
2022/08/08	1	45.60	1	45.85	45.95	0	9,344	0.00%
2022/08/05	1	45.70	1	46.20	46.50	0	9,800	0.00%
2022/08/04	2	44.70	6	44.65	45.30	-4	9,801	-0.04%
2022/08/03	6	45.29	3	45.58	45.10	3	9,954	0.03%
2022/08/02	5	45.63	5	45.67	45.45	0	10,187	0.00%
2022/08/01	7	47.25	0	0.00	47.15	7	10,426	0.07%
2022/07/29	1	47.55	0	0.00	47.75	1	10,543	0.01%
2022/07/28	8	47.42	3	47.48	47.00	5	10,780	0.05%
2022/07/27	4	46.46	1	46.50	47.15	3	10,957	0.03%
2022/07/26	2	47.03	6	46.44	45.90	-4	10,981	-0.04%
2022/07/25	0	0.00	1	47.35	47.55	-1	11,009	-0.01%
2022/07/22	31	48.30	1	48.55	48.10	30	11,136	0.27%
2022/07/21	11	48.49	1	48.30	48.95	10	11,207	0.09%
2022/07/19	1	46.30	1	46.50	46.55	0	11,345	0.00%
2022/07/18	3	48.07	2	48.00	48.20	1	11,402	0.01%
2022/07/15	0	0.00	2	47.20	47.55	-2	11,364	-0.02%
2022/07/14	2	44.58	4	45.55	46.15	-2	11,335	-0.02%
2022/07/13	13	45.22	4	45.28	44.80	9	11,443	0.08%
2022/07/12	2	44.75	61	44.14	44.00	-59	11,600	-0.51%
2022/07/11	2	47.55	2	47.13	47.30	0	11,749	0.00%
2022/07/08	2	46.35	0	0.00	46.40	2	11,789	0.02%
2022/07/07	2	43.70	2	44.08	44.90	0	11,800	0.00%
2022/07/06	2	44.25	0	0.00	43.30	2	12,100	0.02%
2022/07/05	1	45.50	2	45.58	46.00	-1	12,371	-0.01%
2022/07/01	2	47.05	2	47.55	45.05	0	12,365	0.00%
2022/06/30	2	48.30	1	48.30	48.05	1	12,273	0.01%
2022/06/28	2	51.00	0	0.00	51.00	2	12,440	0.02%
2022/06/27	1	52.00	0	0.00	52.40	1	12,592	0.01%
2022/06/24	2	50.60	3	50.63	50.50	-1	12,776	-0.01%
2022/06/23	6	50.55	1	50.90	49.95	5	13,229	0.04%
2022/06/22	2	50.95	0	0.00	50.20	2	14,000	0.01%
2022/06/17	1	52.40	1	52.70	52.60	0	14,885	0.00%
2022/06/16	1	57.20	0	0.00	54.60	1	14,888	0.01%
2022/06/15	0	0.00	2.2	57.69	57.00	-2.2	14,993	-0.01%
2022/06/14	3	56.90	3	57.87	58.40	0	15,309	0.00%
2022/06/13	0	0.00	5	58.30	57.70	-5	15,378	-0.03%
2022/06/09	0	61.30	0	0.00	61.00	0	15,626	0.00%
2022/06/08	1	61.10	6	61.70	60.80	-5	15,664	-0.03%
2022/06/07	10.2	60.90	12	61.22	61.30	-1.8	15,905	-0.01%
2022/06/06	1	61.40	0	0.00	61.00	1	16,035	0.01%
2022/06/02	2	61.55	2	62.10	61.60	0	16,288	0.00%
2022/06/01	11	61.83	6	61.78	61.60	5	16,483	0.03%
2022/05/31	5	62.52	10	62.34	62.30	-5	16,488	-0.03%
2022/05/30	9	62.23	6.4	62.17	62.00	2.6	16,441	0.02%
2022/05/27	10	61.05	1	61.10	60.70	9	16,268	0.06%
2022/05/26	6	60.60	6	60.62	60.00	0	16,175	0.00%
2022/05/25	6	59.13	19	59.42	59.80	-13	15,883	-0.08%
2022/05/24	5	59.78	5	59.66	57.50	0	15,892	0.00%
2022/05/23	0	0.00	8	59.95	59.40	-8	15,785	-0.05%
2022/05/20	17	59.26	13	59.35	59.60	4	15,830	0.03%
2022/05/19	6	58.28	2	59.00	59.60	4	15,801	0.03%
2022/05/18	24	59.96	37	59.45	59.30	-13	15,781	-0.08%
2022/05/17	6	58.83	1	60.10	60.10	5	15,738	0.03%
2022/05/16	32	59.95	16	59.71	58.60	16	15,715	0.10%
2022/05/13	13	59.15	13.1	59.06	59.70	-0.1	15,340	0.00%
2022/05/12	3	56.70	36	55.99	55.50	-33	15,166	-0.22%
2022/05/11	14	57.13	3	58.13	56.90	11	15,825	0.07%
2022/05/10	5	56.76	3	57.30	58.00	2	16,239	0.01%
2022/05/09	11	56.82	12	56.53	56.60	-1	16,322	-0.01%
2022/05/06	3	55.37	6.1	55.29	55.50	-3.1	16,342	-0.02%
2022/05/05	8.1	57.09	8	57.37	57.80	0.1	16,717	0.00%
2022/05/04	20	55.84	11	56.08	55.60	9	16,714	0.05%
2022/05/03	2	55.00	1	55.40	55.50	1	16,822	0.01%
2022/04/29	4	54.95	2	55.50	54.30	2	17,101	0.01%
2022/04/28	3	54.60	2	54.50	54.70	1	17,318	0.01%
2022/04/27	1	52.11	5	52.48	53.80	-4	17,354	-0.02%
2022/04/26	4.1	55.46	3.1	55.63	54.70	1	17,287	0.01%
2022/04/25	2	54.20	0	0.00	54.20	2	17,357	0.01%
2022/04/22	11.1	58.39	1	59.10	57.90	10.1	17,523	0.06%
2022/04/21	2	59.90	2.1	60.01	59.90	-0.1	17,766	0.00%
2022/04/20	17.3	59.77	1	60.00	58.90	16.3	18,011	0.09%
2022/04/19	2.1	60.39	4	60.30	59.30	-2	18,412	-0.01%
2022/04/18	17	59.36	4	60.05	59.00	13	18,403	0.07%
2022/04/15	5	58.84	11	58.85	58.40	-6	18,432	-0.03%
2022/04/14	0	0.00	1	61.60	60.80	-1	18,655	-0.01%
2022/04/13	2.1	62.19	5	62.10	62.40	-2.9	18,634	-0.02%
2022/04/12	3	62.27	4	63.00	60.90	-1	18,821	-0.01%
2022/04/11	18	64.46	8	64.59	62.60	10	18,728	0.05%
2022/04/08	4	68.15	0	0.00	68.00	4	18,893	0.02%
2022/04/07	6	68.20	1	69.00	68.00	5	18,970	0.03%
2022/04/06	3	68.40	1	68.40	69.40	2	19,232	0.01%
2022/04/01	3.6	68.15	6	68.33	69.00	-2.4	19,662	-0.01%
2022/03/31	9	69.09	1	69.40	68.90	8	19,841	0.04%
2022/03/30	10.1	69.99	3	70.43	69.80	7.1	19,946	0.04%
2022/03/29	5	69.96	5	70.34	70.00	0	20,416	0.00%
2022/03/28	9	68.81	7	68.60	70.50	2	20,327	0.01%
2022/03/25	20.4	72.59	20	71.53	71.10	0.4	20,092	0.00%
2022/03/24	56.1	76.25	8.1	77.43	76.30	48	19,374	0.25%
2022/03/23	6	78.45	3	78.80	79.00	3	19,064	0.02%
2022/03/22	7	76.71	3	77.00	77.20	4	19,631	0.02%
2022/03/21	3	75.83	6	76.55	75.80	-3	19,753	-0.02%
2022/03/18	2	74.50	11	75.20	75.30	-9	20,122	-0.04%
2022/03/17	8	73.13	18	74.47	74.90	-10	20,327	-0.05%
2022/03/16	3	70.83	4	71.13	70.40	-1	20,662	0.00%
2022/03/15	25	71.18	23	70.20	70.20	2	21,408	0.01%
2022/03/14	34	73.01	33	72.78	72.50	1	23,269	0.00%
2022/03/11	2	70.60	1	70.40	71.40	1	23,531	0.00%
2022/03/10	5	72.12	15	71.32	71.70	-10	24,096	-0.04%
2022/03/09	6	68.67	2	69.30	68.60	4	24,579	0.02%
2022/03/08	14.5	69.13	10	69.45	68.10	4.5	25,744	0.02%
2022/03/07	6.1	73.28	0	0.00	72.00	6.1	27,870	0.02%
2022/03/04	0	76.30	1	77.40	76.50	-1	30,560	0.00%
2022/03/03	0.1	77.50	5	77.50	77.40	-4.9	32,162	-0.02%
2022/03/02	7	75.61	26	75.46	76.30	-19	33,425	-0.06%
2022/03/01	0	0.00	10	73.93	75.20	-10	35,505	-0.03%
2022/02/25	1.3	72.60	11	72.17	72.40	-9.7	37,159	-0.03%
2022/02/24	15.3	72.68	3	72.33	71.50	12.3	37,706	0.03%
2022/02/23	3	75.10	2	75.75	75.80	1	38,556	0.00%
2022/02/22	14	75.06	33	74.75	74.90	-19	38,753	-0.05%
2022/02/21	3	77.47	2	77.60	77.30	1	38,827	0.00%
2022/02/18	20	77.29	23	77.15	78.30	-3	39,120	-0.01%
2022/02/17	8	76.96	8	77.34	77.00	0	39,815	0.00%
2022/02/16	1	79.50	9	78.73	78.10	-8	39,830	-0.02%
2022/02/15	6	78.92	1	79.20	77.80	5	40,095	0.01%
2022/02/14	17	78.31	23	78.34	77.80	-6	40,215	-0.01%
2022/02/11	42	79.03	16	79.79	79.70	26	40,771	0.06%
2022/02/10	51	76.94	73	77.63	78.10	-22	40,750	-0.05%
2022/02/09	6	74.65	3	74.90	74.70	3	40,664	0.01%
2022/02/08	6	72.82	8	72.50	73.00	-2	41,039	0.00%
2022/02/07	24	73.31	8	72.53	73.40	16	40,868	0.04%
2022/01/26	12	74.52	7	75.66	76.80	5	40,695	0.01%
2022/01/25	22	75.36	49.3	76.32	75.40	-27.3	41,051	-0.07%
2022/01/24	9	74.66	23	74.77	75.30	-14	41,508	-0.03%
2022/01/21	18.3	74.99	15	73.91	73.10	3.3	41,929	0.01%
2022/01/20	29.1	76.76	9	76.77	77.60	20.1	41,885	0.05%
2022/01/19	11.2	77.27	5	77.40	77.10	6.2	41,826	0.01%
2022/01/18	42.2	79.17	15	79.59	78.60	27.2	41,937	0.06%
2022/01/17	24.1	79.53	27	79.22	79.30	-2.9	41,950	-0.01%
2022/01/14	26	77.29	12.2	77.40	78.10	13.8	42,033	0.03%
2022/01/13	15	79.41	24.1	79.75	79.60	-9.1	42,427	-0.02%
2022/01/12	17.3	78.72	22	79.49	78.20	-4.7	42,420	-0.01%
2022/01/11	12	78.53	12	79.16	78.30	0	42,167	0.00%
2022/01/10	23.1	79.88	23	79.32	80.00	0.1	42,243	0.00%
2022/01/07	36	78.92	30	79.28	78.50	6	42,337	0.01%
2022/01/06	9	82.06	7	82.27	82.90	2	41,989	0.00%
2022/01/05	5.2	83.76	42	82.70	82.50	-36.8	42,144	-0.09%
2022/01/04	4	85.58	7	85.31	85.50	-3	42,220	-0.01%
2022/01/03	17	86.10	18	86.36	84.80	-1	42,114	0.00%
2021/12/30	15	85.47	4	85.63	85.50	11	42,011	0.03%
2021/12/29	13	85.50	6	85.43	85.00	7	42,044	0.02%
2021/12/28	24	85.61	26	85.15	84.20	-2	41,934	0.00%
2021/12/27	37	84.40	33	84.28	84.70	4	41,756	0.01%
2021/12/24	20	83.18	11	83.66	82.50	9	41,692	0.02%
2021/12/23	42	83.93	43	84.27	83.20	-1	41,679	0.00%
2021/12/22	5	81.86	9	81.70	81.00	-4	41,410	-0.01%
2021/12/21	7.9	81.32	9	81.11	81.20	-1.1	41,428	0.00%
2021/12/20	5	82.64	1	83.30	82.20	4	41,361	0.01%
2021/12/17	9	83.06	30	82.66	82.40	-21	41,536	-0.05%
2021/12/16	28	85.34	29	84.93	84.50	-1	41,773	0.00%
2021/12/15	15	81.64	4	81.95	81.80	11	41,044	0.03%
2021/12/14	39	81.94	17	81.24	81.60	22	41,013	0.05%
2021/12/13	24	83.29	1	83.00	82.80	23	40,747	0.06%
2021/12/10	19	85.24	19	84.78	84.90	0	40,474	0.00%
2021/12/09	37	86.80	17	86.42	84.60	20	39,901	0.05%
2021/12/08	53	87.57	56.1	88.04	88.40	-3.1	39,235	-0.01%
2021/12/07	8	83.49	15	83.94	84.30	-7	37,600	-0.02%
2021/12/06	11	83.89	43.1	83.92	83.30	-32.1	37,365	-0.09%
2021/12/03	24	85.90	29	86.02	86.50	-5	37,287	-0.01%
2021/12/02	50	86.40	34	86.26	85.40	16	37,252	0.04%
2021/12/01	154.1	85.83	130	85.85	86.70	24.1	36,316	0.07%	大買/大賣/
2021/11/30	139.1	86.23	113.3	85.25	81.80	25.8	34,565	0.07%	大買/大賣/
2021/11/29	37	79.90	49.7	81.40	84.90	-12.7	32,731	-0.04%
2021/11/26	43.9	77.79	29.7	77.39	77.20	14.2	31,324	0.05%
2021/11/25	69.2	77.90	45.6	77.39	79.70	23.6	30,253	0.08%
2021/11/24	5.5	76.01	235.1	75.32	76.40	-229.6	28,302	-0.81%	大賣/鉅額交易
2021/11/23	27	70.24	22	69.87	69.50	5	27,223	0.02%
2021/11/22	27.2	70.64	40	70.29	71.20	-12.9	27,501	-0.05%
2021/11/19	2	68.70	5	68.38	67.30	-3	27,702	-0.01%
2021/11/18	3	68.13	6	67.95	67.70	-3	27,758	-0.01%
2021/11/17	8	68.81	14	68.39	68.90	-6	27,904	-0.02%
2021/11/16	16	69.86	14	69.09	68.20	2	27,849	0.01%
2021/11/15	7	67.66	5	67.94	67.40	2	27,355	0.01%
2021/11/12	19	67.43	4	68.03	66.80	15	27,411	0.05%
2021/11/11	15	68.79	11	68.93	68.60	4	27,191	0.01%
2021/11/10	27	69.71	28.2	69.81	69.60	-1.2	27,049	0.00%
2021/11/09	10	68.94	17	68.73	68.30	-7	26,377	-0.03%
2021/11/08	5	66.94	9	67.91	66.60	-4	25,834	-0.02%
2021/11/05	17	67.29	22	67.22	66.30	-5	25,599	-0.02%
2021/11/04	3	64.83	2	65.20	64.70	1	25,211	0.00%
2021/11/03	13	64.33	8	64.43	64.10	5	25,388	0.02%
2021/11/02	20	66.97	17	66.22	65.50	3	25,396	0.01%
2021/11/01	14	67.76	28	66.97	68.00	-14	25,138	-0.06%
2021/10/29	26	64.62	14	64.49	64.20	12	24,825	0.05%
2021/10/28	3	62.43	12	63.38	61.60	-9	24,286	-0.04%
2021/10/27	1	61.40	2.9	61.94	62.10	-1.9	24,335	-0.01%
2021/10/26	6	61.78	11	61.73	61.20	-5	24,811	-0.02%
2021/10/25	14	61.21	4	61.23	61.60	10	25,087	0.04%
2021/10/22	12	61.73	27	61.98	62.00	-15	25,756	-0.06%
2021/10/21	42	60.78	49	61.39	60.50	-7	26,940	-0.03%
2021/10/20	1	58.10	24	59.00	58.30	-23	27,151	-0.08%
2021/10/19	20	57.23	17.2	57.28	57.10	2.8	27,572	0.01%
2021/10/18	5	57.22	1	57.00	56.80	4	28,329	0.01%
2021/10/15	16	57.62	21	57.85	58.80	-5	28,865	-0.02%
2021/10/14	5	55.02	6	55.43	55.10	-1	29,007	0.00%
2021/10/13	18	56.10	118	55.31	54.90	-100	29,386	-0.34%	大賣/
2021/10/12	21	58.10	9	58.02	57.70	12	29,393	0.04%
2021/10/08	14	60.99	7	61.03	61.30	7	29,452	0.02%
2021/10/07	17	61.25	25	61.96	62.10	-8	29,875	-0.03%
2021/10/06	19	59.45	5	58.50	58.50	14	31,380	0.04%
2021/10/05	5	56.30	4	59.65	60.40	1	32,249	0.00%
2021/10/04	13	60.05	1	61.80	58.20	12	32,428	0.04%
2021/10/01	8.1	60.99	2	60.55	60.50	6.1	33,205	0.02%
2021/09/30	4	63.50	18	62.78	63.60	-14	34,625	-0.04%
2021/09/29	14.7	64.23	32	63.99	63.20	-17.3	34,630	-0.05%
2021/09/28	7	67.80	16	67.44	67.10	-9	34,636	-0.03%
2021/09/27	5	69.08	23	68.70	68.10	-18	34,805	-0.05%
2021/09/24	11	69.18	8	69.63	69.00	3	35,209	0.01%
2021/09/23	16	70.16	34	70.41	69.60	-18	35,387	-0.05%
2021/09/22	9	68.72	2	68.85	69.30	7	35,842	0.02%
2021/09/17	34	69.23	4	68.13	69.40	30	36,073	0.08%
2021/09/16	24	68.73	32	68.93	69.00	-8	36,748	-0.02%
2021/09/15	3	66.83	2	67.20	67.10	1	37,667	0.00%
2021/09/14	15	68.52	3	69.07	68.10	12	39,322	0.03%
2021/09/13	22	68.76	6	68.83	68.30	16	40,604	0.04%
2021/09/10	39.1	67.77	24	68.28	69.30	15.1	41,229	0.04%
2021/09/09	7	66.81	15	67.09	67.00	-8	43,160	-0.02%
2021/09/08	23	66.36	28.4	65.05	65.00	-5.4	43,523	-0.01%
2021/09/07	22.4	70.31	12.3	69.78	68.60	10.1	43,238	0.02%
2021/09/06	4.2	70.85	3.3	71.23	70.60	0.8	42,950	0.00%
2021/09/03	25.2	71.59	30.5	71.33	72.00	-5.3	42,853	-0.01%
2021/09/02	32.4	71.48	20	72.09	68.80	12.4	43,072	0.03%
2021/09/01	14.4	69.73	11	70.15	70.70	3.4	42,978	0.01%
2021/08/31	6	70.23	15	70.33	70.40	-9	43,744	-0.02%
2021/08/30	18	70.24	18	69.38	69.60	0	43,580	0.00%
2021/08/27	37	69.89	21	69.74	68.70	16	43,718	0.04%
2021/08/26	40	69.66	54	69.85	70.20	-14	43,464	-0.03%
2021/08/25	24	68.43	42.1	68.62	68.70	-18.1	42,798	-0.04%
2021/08/24	31.1	65.21	10	64.90	64.60	21.1	41,825	0.05%
2021/08/23	24	63.65	31	64.24	64.90	-7	41,991	-0.02%
2021/08/20	5	62.14	7	61.39	62.00	-2	42,002	0.00%
2021/08/19	11	61.09	13	61.21	60.00	-2	42,029	0.00%
2021/08/18	21	57.67	26	57.63	60.30	-5	42,809	-0.01%
2021/08/17	8	58.59	11	58.98	56.00	-3	42,930	-0.01%
2021/08/16	11	59.74	11	59.90	59.20	0	42,830	0.00%
2021/08/13	19	61.98	52	61.50	59.80	-33	42,736	-0.08%
2021/08/12	2	62.80	1	63.00	63.00	1	42,761	0.00%
2021/08/11	14	62.09	11	62.53	63.00	3	42,854	0.01%
2021/08/10	6	63.48	17	64.06	62.70	-11	42,903	-0.03%
2021/08/09	12	66.42	5	66.74	65.50	7	43,104	0.02%
2021/08/06	21	70.60	16	70.56	69.30	5	43,250	0.01%
2021/08/05	16	70.94	21	71.31	71.60	-5	43,441	-0.01%
2021/08/04	10	70.73	32	70.44	69.70	-22	43,842	-0.05%
2021/08/03	17	69.59	9	69.34	69.00	8	43,935	0.02%
2021/08/02	14	69.42	19	68.97	68.70	-5	44,212	-0.01%
2021/07/30	30	71.90	32	70.08	69.80	-2	44,358	0.00%
2021/07/29	5	69.80	9.1	69.51	71.80	-4.1	44,148	-0.01%
2021/07/28	28	66.68	16	67.78	67.60	12	44,340	0.03%
2021/07/27	57	73.09	23.2	73.32	71.70	33.8	44,608	0.08%
2021/07/26	31.3	70.53	27	71.33	71.20	4.3	43,726	0.01%
2021/07/23	74	69.73	18	69.11	67.90	56	43,313	0.13%
2021/07/22	271	70.37	161	70.02	69.30	110	43,250	0.25%	大買/大賣/鉅額交易
2021/07/21	162	67.20	18	67.47	66.40	144	43,084	0.33%	大買/鉅額交易
2021/07/20	3	66.50	3	66.47	65.10	0	44,059	0.00%
2021/07/19	26	66.27	43	67.29	67.10	-17	45,994	-0.04%
2021/07/16	13	65.61	34	65.29	65.10	-21	47,289	-0.04%
2021/07/15	26	66.39	5	65.16	65.50	21	50,274	0.04%
2021/07/14	12	67.23	16	67.21	66.50	-4	51,027	-0.01%
2021/07/13	77.1	69.40	56	69.34	67.10	21.1	50,995	0.04%
2021/07/12	29	66.36	170	65.93	67.70	-141	49,305	-0.29%	大賣/鉅額交易
2021/07/09	13	64.24	6	64.27	63.90	7	48,631	0.01%
2021/07/08	116	64.80	27	65.51	64.20	89	49,415	0.18%	大買/
2021/07/07	61	62.86	48	64.01	65.70	13	49,823	0.03%
2021/07/06	9	60.81	2	61.00	60.70	7	49,067	0.01%
2021/07/05	9	62.21	63	62.58	62.00	-54	50,883	-0.11%
2021/07/02	8	60.08	27	60.48	61.30	-19	51,926	-0.04%
2021/07/01	43	59.71	42.1	59.95	58.80	1	52,148	0.00%
2021/06/30	89	62.38	30.1	61.87	61.10	58.9	51,772	0.11%
2021/06/29	22	62.79	35	63.01	62.00	-13	51,477	-0.03%
2021/06/28	16	61.08	31.3	61.43	61.00	-15.3	50,641	-0.03%
2021/06/25	29	61.80	22	62.31	60.90	7	50,287	0.01%
2021/06/24	34	63.14	216	63.08	62.80	-182	49,465	-0.37%	大賣/鉅額交易
2021/06/23	245.3	62.49	75	62.18	64.50	170.4	48,366	0.35%	大買/鉅額交易
2021/06/22	46	60.31	31	60.63	59.60	15	46,598	0.03%
2021/06/21	26	58.50	38	58.67	59.20	-12	45,198	-0.03%
2021/06/18	279	58.67	278	59.45	58.00	1	44,400	0.00%	大買/大賣/
2021/06/17	8	55.19	16	55.72	56.50	-8	42,212	-0.02%
2021/06/16	13	53.18	9	53.27	53.20	4	41,615	0.01%
2021/06/15	6	54.15	5	54.40	54.50	1	41,494	0.00%
2021/06/11	19	54.21	16	53.88	53.70	3	41,405	0.01%
2021/06/10	17	55.55	19	56.20	55.10	-2	41,386	0.00%
2021/06/09	40	54.56	45.2	54.66	54.50	-5.2	40,538	-0.01%
2021/06/08	40	54.27	27	54.11	53.40	13	39,603	0.03%
2021/06/07	4	51.48	6	51.32	52.30	-2	38,610	-0.01%
2021/06/04	11	52.47	9	52.42	51.50	2	38,533	0.01%
2021/06/03	8	52.05	14	52.34	52.70	-6	38,248	-0.02%
2021/06/02	7	51.51	2	52.30	50.70	5	37,984	0.01%
2021/06/01	25	51.82	13	51.56	51.60	12	37,889	0.03%
2021/05/28	9	51.14	14	51.49	50.80	-5	37,541	-0.01%
2021/05/27	21	49.75	11	50.34	50.00	10	37,595	0.03%
2021/05/26	39	51.49	22	50.51	49.65	17	38,069	0.04%
2021/05/25	11	47.99	12	48.27	49.35	-1	37,991	0.00%
2021/05/24	4	44.30	5	44.18	44.90	-1	37,818	0.00%
2021/05/21	5	43.72	2	44.05	44.10	3	37,958	0.01%
2021/05/20	3	44.75	5	44.09	42.90	-2	38,330	-0.01%
2021/05/19	20	44.85	18	45.15	45.55	2	38,318	0.01%
2021/05/18	8	44.41	9	44.26	45.15	-1	38,251	0.00%
2021/05/17	8	41.41	10	41.76	41.35	-2	38,136	-0.01%
2021/05/14	15	45.47	22	45.59	44.45	-7	37,652	-0.02%
2021/05/13	36	46.08	32	46.04	46.10	4	37,223	0.01%
2021/05/12	10	47.17	5	49.00	45.20	5	36,716	0.01%
2021/05/11	6	48.67	10	48.04	48.10	-4	35,969	-0.01%
2021/05/10	9	51.97	11	52.55	51.50	-2	35,516	-0.01%
2021/05/07	1	54.10	11.1	53.48	54.70	-10.1	35,156	-0.03%
2021/05/06	16	52.44	7	52.86	51.20	9	34,824	0.03%
2021/05/05	21.1	54.03	18	53.14	51.80	3.1	34,990	0.01%
2021/05/04	26	53.83	19	52.94	55.20	7	34,372	0.02%
2021/05/03	15	56.05	9.1	57.90	54.90	5.9	33,362	0.02%
2021/04/29	2	57.50	2	57.70	58.00	0	32,885	0.00%
2021/04/28	19	57.34	10	57.57	56.90	9	32,626	0.03%
2021/04/27	37.1	57.06	33.1	56.67	56.10	4	32,409	0.01%
2021/04/26	32.1	60.11	17	60.06	58.80	15.1	31,778	0.05%
2021/04/23	5	57.20	47.3	58.04	58.30	-42.3	30,344	-0.14%
2021/04/22	54.3	57.26	56	56.38	53.00	-1.7	29,151	-0.01%
2021/04/21	76.3	56.41	54	57.20	56.40	22.3	27,746	0.08%
2021/04/20	6	51.45	26	51.79	52.90	-20	24,892	-0.08%
2021/04/19	16	48.19	29	47.94	48.15	-13	23,884	-0.05%
2021/04/16	14	46.11	12	46.58	46.15	2	23,470	0.01%
2021/04/15	22	46.32	17	46.15	46.50	5	23,342	0.02%
2021/04/14	34	46.73	24	48.28	46.55	10	23,124	0.04%
2021/04/13	23	49.96	17	50.13	48.20	6	22,165	0.03%
2021/04/12	21	49.50	37	49.40	48.60	-16	20,842	-0.08%
2021/04/09	95.1	48.65	64	49.44	48.55	31.1	20,153	0.15%
2021/04/08	37	46.82	55	46.69	48.00	-18	18,280	-0.10%
2021/04/07	8	43.28	8.5	43.42	43.65	-0.5	17,193	0.00%
2021/04/06	4	41.61	1	41.75	42.45	3	17,560	0.02%
2021/04/01	6	41.67	6	41.83	41.75	0	17,712	0.00%
2021/03/31	4	42.06	5	42.23	42.20	-1	17,669	-0.01%
2021/03/30	0	0.00	2	41.58	41.25	-2	17,764	-0.01%
2021/03/29	6	41.43	5	41.35	41.60	1	18,033	0.01%
2021/03/26	8	41.13	0	0.00	41.15	8	18,784	0.04%
2021/03/25	1	40.90	0	0.00	41.05	1	18,873	0.01%
2021/03/24	1	41.00	8	41.06	41.00	-7	19,006	-0.04%
2021/03/22	5	41.85	0	0.00	41.60	5	19,501	0.03%
2021/03/19	0	0.00	6	41.90	41.55	-6	19,841	-0.03%
2021/03/18	3	42.25	2	42.95	42.20	1	20,037	0.00%
2021/03/17	21.5	43.29	13	43.39	43.00	8.5	20,750	0.04%
2021/03/16	12	42.63	18	43.06	43.30	-6	21,165	-0.03%
2021/03/15	2	41.50	1	41.40	41.55	1	23,087	0.00%
2021/03/12	6	41.08	1	41.35	41.25	5	24,180	0.02%
2021/03/11	1	41.10	1	41.05	41.15	0	25,079	0.00%
2021/03/10	2	40.58	2	41.05	40.30	0	27,227	0.00%
2021/03/09	8	40.16	7	40.89	40.80	1	28,202	0.00%
2021/03/08	2	41.80	7	42.30	41.60	-5	28,620	-0.02%
2021/03/05	5	40.85	3	41.68	40.85	2	29,173	0.01%
2021/03/04	6	42.35	60	42.43	42.00	-54	29,757	-0.18%
2021/03/03	10	42.54	9	42.26	42.45	1	29,771	0.00%
2021/03/02	33	45.29	23	45.37	43.20	10	29,757	0.03%
2021/02/26	17	45.43	15	45.55	44.80	2	29,441	0.01%
2021/02/25	33	45.63	71	45.48	46.50	-38	28,947	-0.13%
2021/02/24	26	43.29	12	43.70	42.90	14	28,334	0.05%
2021/02/23	20	43.84	7	43.77	43.40	13	28,170	0.05%
2021/02/22	3	43.48	5	43.49	43.50	-2	27,996	-0.01%
2021/02/19	17	42.99	17	42.69	43.25	0	27,507	0.00%
2021/02/18	18	42.26	18	42.04	42.45	0	27,405	0.00%
2021/02/17	8	40.93	9	40.78	40.90	-1	27,170	0.00%
2021/02/05	2	38.85	0	0.00	38.65	2	26,937	0.01%
2021/02/04	3	39.23	0	0.00	38.95	3	26,891	0.01%
2021/02/03	4	39.90	6	39.95	39.40	-2	26,883	-0.01%
2021/02/02	4	39.83	2	39.90	39.70	2	26,830	0.01%
2021/02/01	11	39.23	0	0.00	39.00	11	26,794	0.04%
2021/01/29	3	40.88	2	40.85	40.00	1	26,700	0.00%
2021/01/28	3	40.93	6	41.03	41.00	-3	26,567	-0.01%
2021/01/27	30	42.06	26	41.44	41.45	4	26,466	0.02%
2021/01/26	3	40.32	3	40.05	40.20	0	25,920	0.00%
2021/01/25	33	40.56	2	40.25	40.40	31	25,874	0.12%
2021/01/22	22	40.22	15	39.97	40.45	7	25,767	0.03%
2021/01/21	82	39.62	79	39.10	38.35	3	25,526	0.01%
2021/01/20	15	40.78	87	39.96	39.20	-72	25,271	-0.28%
2021/01/19	21	43.44	14	43.15	42.95	7	24,844	0.03%
2021/01/18	6	43.10	7	43.55	43.45	-1	24,675	0.00%
2021/01/15	35	44.46	28	45.00	43.85	7	24,390	0.03%
2021/01/14	26	43.89	16	43.72	43.35	10	23,214	0.04%
2021/01/13	19	43.31	28	43.05	43.20	-9	22,781	-0.04%
2021/01/12	1	41.45	3	42.65	41.90	-2	22,334	-0.01%
2021/01/11	3	42.63	7	42.39	42.95	-4	22,159	-0.02%
2021/01/08	3	41.68	3	41.93	42.00	0	22,102	0.00%
2021/01/07	14	42.30	6	42.48	42.00	8	22,321	0.04%
2021/01/06	1	41.15	10	41.27	41.55	-9	22,178	-0.04%
2021/01/05	6	41.80	4	41.89	42.25	2	21,936	0.01%
2021/01/04	10	42.03	2	42.85	41.80	8	21,825	0.04%
2020/12/31	3	42.97	1	44.00	42.80	2	21,588	0.01%
2020/12/30	3	43.75	3	44.15	43.65	0	21,398	0.00%
2020/12/29	31	44.04	28	44.20	43.90	3	21,047	0.01%
2020/12/28	0	0.00	6	41.56	42.65	-6	20,134	-0.03%
2020/12/25	5	42.02	3	42.38	41.70	2	19,751	0.01%
2020/12/24	14	42.31	1	42.50	42.20	13	19,574	0.07%
2020/12/23	8	42.38	6	42.77	42.60	2	19,383	0.01%
2020/12/22	32	42.58	33	42.53	41.80	-1	19,094	-0.01%
2020/12/21	2	41.00	3	41.17	41.50	-1	18,269	-0.01%
2020/12/18	14	41.25	15	41.40	41.10	-1	18,105	-0.01%
2020/12/17	13	41.46	7	41.69	41.10	6	17,956	0.03%
2020/12/16	3	42.50	4	42.83	42.50	-1	17,643	-0.01%
2020/12/15	21	42.96	25	41.79	41.60	-4	17,424	-0.02%
2020/12/14	10	43.57	9	43.97	43.40	1	17,103	0.01%
2020/12/11	13	44.18	23	44.72	44.25	-10	16,861	-0.06%
2020/12/10	34	44.65	19	44.93	44.05	15	15,993	0.09%
2020/12/09	93	47.02	53	47.05	45.70	40	15,207	0.26%
2020/12/08	37	44.66	93	43.85	45.70	-56	13,020	-0.43%
2020/12/07	13	43.41	30	43.52	43.05	-17	11,934	-0.14%
2020/12/04	136	43.16	80	43.76	44.30	56	11,044	0.51%	大買/
2020/12/03	10	41.94	30	42.25	42.55	-20	8,896	-0.22%
2020/12/02	23	38.84	28	39.18	38.70	-5	8,094	-0.06%
2020/12/01	21	38.97	72	38.57	38.70	-51	7,662	-0.67%
2020/11/30	37	38.08	6	38.30	37.75	31	7,067	0.44%
2020/11/27	9	36.17	3	36.22	36.20	6	6,504	0.09%
2020/11/26	23	36.12	3	36.27	36.25	20	6,560	0.30%
2020/11/25	4	35.83	1	35.85	35.25	3	6,471	0.05%
2020/11/24	13	35.83	6	36.13	35.40	7	6,440	0.11%
2020/11/23	3	35.95	25	35.34	35.95	-22	6,216	-0.35%
2020/11/20	0	0.00	1	34.30	34.35	-1	5,793	-0.02%
2020/11/19	2	34.20	0	0.00	33.85	2	5,733	0.03%
2020/11/17	1	33.60	1	33.90	33.50	0	5,675	0.00%
2020/11/12	1	32.75	0	0.00	32.55	1	6,027	0.02%
2020/11/04	1	32.60	1	32.90	32.60	0	6,454	0.00%
2020/11/03	2	32.90	2	32.68	32.90	0	6,647	0.00%
2020/11/02	1	31.60	2	32.30	32.50	-1	6,846	-0.01%
2020/10/29	1	32.30	0	0.00	32.35	1	7,069	0.01%
2020/10/28	0	0.00	1	33.55	32.85	-1	7,182	-0.01%
2020/10/27	10	33.30	0	0.00	33.40	10	7,980	0.13%
2020/10/26	1	33.55	1	33.95	33.55	0	8,108	0.00%
2020/10/23	2	33.90	3	34.12	33.90	-1	8,170	-0.01%
2020/10/22	1	34.40	1	34.40	34.20	0	8,650	0.00%
2020/10/21	1	34.05	0	0.00	34.00	1	8,799	0.01%
2020/10/16	0	0.00	1	35.15	34.50	-1	8,991	-0.01%
2020/10/15	4	35.15	8	35.65	35.60	-4	8,927	-0.04%
2020/10/14	0	0.00	4	33.81	34.25	-4	8,613	-0.05%
2020/10/13	3	33.30	1	33.35	33.45	2	8,718	0.02%
2020/10/12	0	0.00	1	33.50	33.50	-1	8,986	-0.01%
2020/09/28	0	0.00	1	34.30	33.90	-1	9,959	-0.01%
2020/09/25	0	0.00	1	33.35	33.25	-1	10,610	-0.01%
2020/09/24	21	33.81	0	0.00	33.35	21	11,107	0.19%
2020/09/23	1	34.60	0	0.00	34.55	1	11,120	0.01%
2020/09/22	20	34.55	0	0.00	34.55	20	11,169	0.18%
2020/09/18	1	35.75	1	36.10	35.75	0	11,133	0.00%
2020/09/17	4	35.98	1	36.00	36.10	3	11,111	0.03%
2020/09/16	1	35.45	0	0.00	35.45	1	10,976	0.01%
2020/09/15	2	35.40	0	0.00	35.30	2	10,937	0.02%
2020/09/14	0	0.00	1	35.25	35.10	-1	11,011	-0.01%
2020/09/11	0	0.00	2	35.50	35.05	-2	11,033	-0.02%
2020/09/10	10	35.45	0	0.00	35.45	10	11,042	0.09%
2020/09/09	0	0.00	1	35.70	35.90	-1	11,088	-0.01%
2020/09/07	0	0.00	6	36.83	35.50	-6	11,222	-0.05%
2020/09/04	2	34.95	2	35.88	36.00	0	10,950	0.00%
2020/09/03	9	35.74	7	35.76	35.35	2	10,853	0.02%
2020/09/02	6	35.53	13	35.19	35.60	-7	10,878	-0.06%
2020/09/01	4	34.89	1	34.95	34.85	3	11,131	0.03%
2020/08/31	21	34.65	2	34.65	34.80	19	10,967	0.17%
2020/08/28	13	34.04	0	0.00	34.40	13	10,840	0.12%
2020/08/27	1	34.15	1	34.80	35.15	0	10,857	0.00%
2020/08/21	0	0.00	1	33.80	33.65	-1	11,014	-0.01%
2020/08/20	4	32.80	3	33.22	33.00	1	11,012	0.01%
2020/08/19	0	0.00	1	36.30	35.65	-1	10,851	-0.01%
2020/08/18	3	36.78	2	37.03	36.45	1	10,844	0.01%
2020/08/17	3	36.35	1	36.20	36.85	2	10,705	0.02%
2020/08/13	5	35.65	5	35.20	35.20	0	10,583	0.00%
2020/08/12	0	0.00	1	35.45	35.55	-1	10,578	-0.01%
2020/08/11	1	35.40	1	36.05	35.40	0	10,619	0.00%
2020/08/10	1	35.75	0	0.00	35.20	1	10,633	0.01%
2020/08/07	7	36.21	5	35.75	35.75	2	10,730	0.02%
2020/08/06	0	0.00	30	37.54	37.45	-30	10,749	-0.28%
2020/08/05	1	37.00	21	37.45	36.90	-20	10,688	-0.19%
2020/08/04	0	0.00	5	36.85	37.10	-5	10,597	-0.05%
2020/08/03	6	36.73	1	36.95	36.85	5	10,564	0.05%
2020/07/31	22	37.29	3	37.83	37.15	19	10,441	0.18%
2020/07/28	1	35.65	5	36.52	35.65	-4	9,736	-0.04%
2020/07/27	0	0.00	30	35.15	35.25	-30	9,497	-0.32%
2020/07/24	1	34.50	0	0.00	34.25	1	9,370	0.01%
2020/07/23	0	0.00	4	34.90	34.85	-4	9,367	-0.04%
2020/07/20	0	0.00	2	34.55	34.50	-2	9,423	-0.02%
2020/07/17	3	35.18	1	35.85	34.85	2	9,443	0.02%
2020/07/16	38	35.15	3	35.43	35.60	35	9,483	0.37%
2020/07/15	2	34.20	3	34.12	34.20	-1	9,227	-0.01%
2020/07/14	1	33.55	0	0.00	33.50	1	9,231	0.01%
2020/07/10	4	35.75	0	0.00	35.55	4	9,270	0.04%
2020/07/09	6	37.06	0	0.00	36.70	6	9,162	0.07%
2020/07/08	4	37.15	4	37.26	37.20	0	9,011	0.00%
2020/07/07	9	37.24	5	37.66	37.00	4	8,909	0.04%
2020/07/06	20	38.56	14	38.41	38.55	6	8,697	0.07%
2020/07/03	33	35.69	8	35.69	36.45	25	8,188	0.31%
2020/07/02	5	34.00	0	0.00	34.20	5	7,697	0.06%
2020/07/01	4	33.91	6	33.80	33.80	-2	7,699	-0.03%
2020/06/24	2	33.50	4.1	33.40	33.30	-2.1	7,783	-0.03%
2020/06/22	0	0.00	0	33.50	33.50	0	7,964	0.00%
2020/06/19	1	34.00	1	34.20	33.60	0	8,082	0.00%
2020/06/18	0	0.00	10	33.40	33.50	-10	8,038	-0.12%
2020/06/16	1	34.10	0	0.00	33.95	1	8,149	0.01%
2020/06/15	0	0.00	1	33.50	33.30	-1	8,200	-0.01%
2020/06/12	12	32.77	3	33.73	34.15	9	8,265	0.11%
2020/06/11	25	32.85	0	0.00	32.75	25	8,149	0.31%
2020/06/10	2	33.85	1	33.95	33.70	1	8,183	0.01%
2020/06/09	1	33.95	1	34.85	33.90	0	8,370	0.00%
2020/06/08	5	34.82	16	35.27	34.85	-11	8,405	-0.13%
2020/06/04	1	33.60	2	34.00	33.60	-1	8,147	-0.01%
2020/06/03	2	34.43	1	34.65	34.15	1	8,189	0.01%
2020/06/02	14	34.45	12	34.38	34.55	2	8,115	0.02%
2020/06/01	4	33.35	7	33.51	33.60	-3	7,927	-0.04%
2020/05/27	1	32.90	0	0.00	33.20	1	8,364	0.01%
2020/05/26	0	0.00	1	33.50	33.50	-1	8,744	-0.01%
2020/05/25	0	0.00	2	33.28	33.70	-2	8,973	-0.02%
2020/05/20	1	33.55	2	33.50	33.55	-1	9,054	-0.01%
2020/05/19	0	0.00	1	32.90	33.20	-1	9,104	-0.01%
2020/05/18	1	33.15	0	0.00	32.40	1	9,309	0.01%
2020/05/15	2	33.55	4	34.14	33.45	-2	9,366	-0.02%
2020/05/14	12	34.19	2	34.20	33.70	10	9,582	0.10%
2020/05/13	4	34.14	17	33.87	34.40	-13	9,598	-0.14%
2020/05/12	8	33.59	10	33.33	33.40	-2	9,448	-0.02%
2020/05/11	6	33.00	1	33.05	33.05	5	9,464	0.05%
2020/05/08	5	33.30	1	33.10	32.70	4	9,395	0.04%
2020/05/07	1	32.65	2	32.88	32.70	-1	9,277	-0.01%
2020/05/06	1	32.65	0	0.00	32.35	1	9,233	0.01%
2020/05/05	1	32.75	0	0.00	32.55	1	9,207	0.01%
2020/05/04	6	32.53	1	32.85	32.85	5	9,141	0.05%
2020/04/30	10	32.38	15	31.94	32.70	-5	8,989	-0.06%
2020/04/29	1	31.00	0	0.00	30.90	1	8,825	0.01%
2020/04/28	2	30.95	12	31.02	30.95	-10	8,819	-0.11%
2020/04/27	0	0.00	6	30.45	30.70	-6	8,850	-0.07%
2020/04/24	2	29.40	1	29.30	29.40	1	8,714	0.01%
2020/04/23	1	29.40	1	29.65	29.30	0	8,710	0.00%
2020/04/21	12	29.55	1	29.30	28.75	11	8,808	0.12%
2020/04/15	11	29.09	11	29.25	29.05	0	8,664	0.00%
2020/04/14	0	0.00	1	28.60	28.65	-1	8,655	-0.01%
2020/04/09	13	29.10	0	0.00	28.45	13	9,015	0.14%
2020/04/08	2	28.98	25	27.92	28.90	-23	9,001	-0.26%
2020/04/07	2	27.15	3	27.23	27.30	-1	8,905	-0.01%
2020/04/06	5	26.45	0	0.00	26.60	5	9,145	0.05%
2020/04/01	1	26.05	6	26.25	26.15	-5	9,526	-0.05%
2020/03/27	2	26.10	1	26.30	25.60	1	9,646	0.01%
2020/03/26	5	26.15	2	25.70	26.05	3	9,570	0.03%
2020/03/25	2	25.75	0	0.00	26.00	2	9,519	0.02%
2020/03/20	10	23.80	23	23.91	24.30	-13	10,014	-0.13%
2020/03/19	12	22.59	1	22.70	22.55	11	10,038	0.11%
2020/03/18	15	25.78	0	0.00	25.05	15	10,011	0.15%
2020/03/16	2	27.90	2	26.50	26.45	0	10,196	0.00%
2020/03/13	22	27.28	10	27.72	27.90	12	10,206	0.12%
2020/03/12	2	30.00	1	31.15	30.20	1	10,016	0.01%
2020/03/10	2	32.60	2	32.85	33.05	0	10,412	0.00%
2020/03/09	2	33.55	0	0.00	33.00	2	10,701	0.02%
2020/03/05	1	35.20	2	35.40	35.20	-1	10,574	-0.01%
2020/03/04	2	34.83	4	34.93	34.85	-2	10,516	-0.02%
2020/03/03	2	35.50	2	36.38	35.15	0	10,472	0.00%
2020/03/02	7	34.93	7	35.29	35.50	0	10,424	0.00%
2020/02/27	3	34.65	3	36.25	34.15	0	10,167	0.00%
2020/02/26	2	35.90	2	35.45	36.00	0	9,735	0.00%
2020/02/25	1	35.15	1	34.95	35.15	0	9,448	0.00%
2020/02/21	1	35.40	8	35.33	35.40	-7	9,348	-0.07%
2020/02/20	4	35.15	2	35.58	35.00	2	9,230	0.02%
2020/02/19	33	35.23	38	35.38	35.30	-5	9,113	-0.05%
2020/02/18	8	34.66	6	34.67	34.65	2	8,882	0.02%
2020/02/17	17	35.06	14	35.16	34.65	3	8,773	0.03%
2020/02/14	3	34.03	8	33.98	34.00	-5	8,475	-0.06%
2020/02/13	1	33.50	3	33.43	33.50	-2	8,308	-0.02%
2020/02/12	6	32.65	4	33.48	33.60	2	8,348	0.02%
2020/02/10	2	31.60	2	31.23	31.60	0	8,344	0.00%
2020/02/07	2	31.88	1	32.10	31.85	1	8,493	0.01%
2020/02/06	2	32.35	2	32.43	32.40	0	8,669	0.00%
2020/02/05	1	32.50	0	0.00	31.80	1	8,800	0.01%
2020/02/04	8	31.82	0	0.00	32.10	8	8,800	0.09%
2020/01/20	1	35.80	7	35.79	35.80	-6	9,084	-0.07%
2020/01/17	1	35.45	1	35.70	35.45	0	9,265	0.00%
2020/01/16	2	35.45	2	35.70	35.45	0	9,526	0.00%
2020/01/15	9	35.70	5	35.77	35.55	4	9,835	0.04%
2020/01/14	2	35.40	4	35.63	35.40	-2	9,947	-0.02%
2020/01/13	2	34.40	0	0.00	35.15	2	10,704	0.02%
2020/01/07	2	34.98	15	34.96	34.80	-13	11,090	-0.12%
2020/01/06	6	35.40	10	35.52	35.20	-4	11,228	-0.04%
2020/01/03	7	36.94	21	36.65	36.25	-14	11,149	-0.13%
2020/01/02	3	37.00	5	37.12	36.90	-2	10,906	-0.02%
2019/12/31	3	36.55	1	37.05	36.35	2	10,825	0.02%
2019/12/30	15	37.27	12	37.32	37.10	3	10,750	0.03%
2019/12/27	13	36.83	8	36.86	37.30	5	10,473	0.05%
2019/12/26	6	36.05	1	36.15	35.80	5	10,121	0.05%
2019/12/25	8	36.33	8	36.52	36.10	0	10,177	0.00%
2019/12/24	1	35.85	1	35.85	35.80	0	10,039	0.00%
2019/12/20	8	36.04	2	36.05	35.90	6	10,247	0.06%
2019/12/19	2	35.85	6	35.94	35.90	-4	10,473	-0.04%
2019/12/18	13	37.04	8	36.61	36.30	5	10,454	0.05%
2019/12/17	21	36.07	6	36.27	36.60	15	10,055	0.15%
2019/12/16	5	36.11	5	36.17	36.05	0	10,068	0.00%
2019/12/13	10	35.61	17	35.45	35.60	-7	9,918	-0.07%
2019/12/12	10	36.12	12	36.37	35.50	-2	9,803	-0.02%
2019/12/11	3	35.37	1	35.50	35.50	2	9,404	0.02%
2019/12/10	3	35.03	18	35.31	35.75	-15	9,363	-0.16%
2019/12/09	4	35.35	0	0.00	35.30	4	9,240	0.04%
2019/12/06	10	35.44	11	35.70	35.55	-1	9,233	-0.01%
2019/12/05	12	35.52	8	35.72	35.25	4	9,090	0.04%
2019/12/04	16	34.69	15	34.71	34.85	1	8,701	0.01%
2019/11/27	8	34.00	12	34.12	34.10	-4	8,529	-0.05%
2019/11/21	0	0.00	5	33.03	33.25	-5	8,766	-0.06%
2019/11/15	0	0.00	3	33.05	33.00	-3	8,970	-0.03%
2019/11/13	0	0.00	30	33.60	33.25	-30	9,090	-0.33%
2019/11/11	1	33.65	2	33.40	33.00	-1	9,114	-0.01%
2019/11/08	1	34.30	24	34.48	34.30	-23	9,043	-0.25%
2019/11/07	20	35.35	1	35.10	35.05	19	9,033	0.21%
2019/11/06	2	35.98	13	36.43	35.75	-11	9,078	-0.12%
2019/11/05	10	36.23	8	36.48	36.00	2	8,993	0.02%
2019/11/04	10	36.02	5	36.09	35.80	5	8,863	0.06%
2019/11/01	0	0.00	10	35.55	35.70	-10	8,740	-0.11%
2019/10/31	6	35.16	6	35.24	35.05	0	8,780	0.00%
2019/10/30	0	0.00	4	35.80	35.80	-4	8,690	-0.05%
2019/10/29	13	36.20	8	36.38	36.05	5	8,683	0.06%
2019/10/28	4	35.43	0	0.00	35.60	4	8,555	0.05%
2019/10/25	13	35.98	6	36.08	35.50	7	8,580	0.08%
2019/10/24	11	36.48	6	36.53	36.70	5	8,427	0.06%
2019/10/23	51	36.40	14	36.55	36.35	37	8,296	0.45%
2019/10/22	5	36.06	3	36.35	36.15	2	8,261	0.02%
2019/10/21	19	36.27	32	36.28	36.30	-13	8,106	-0.16%
2019/10/18	7	34.38	28	34.20	34.80	-21	7,458	-0.28%
2019/10/17	3	33.50	4	33.41	33.45	-1	7,237	-0.01%
2019/10/16	6	33.45	13	33.35	33.20	-7	7,345	-0.10%
2019/10/15	7	33.81	2	34.00	33.40	5	7,326	0.07%
2019/10/14	2	33.88	11	33.90	33.75	-9	7,233	-0.12%
2019/10/09	3	32.88	0	0.00	32.70	3	7,081	0.04%
2019/10/08	7	32.91	3	33.25	32.90	4	7,118	0.06%
2019/10/07	12	33.50	1	33.95	33.45	11	7,175	0.15%
2019/10/04	22	34.18	7	33.82	33.85	15	7,280	0.21%
2019/10/03	3	34.10	4	33.78	34.10	-1	7,323	-0.01%
2019/10/02	8	33.97	0	0.00	33.90	8	7,419	0.11%
2019/10/01	12	34.23	20	34.40	34.60	-8	7,428	-0.11%
2019/09/27	4	33.74	3	33.85	33.65	1	7,471	0.01%
2019/09/26	4	34.51	4	34.65	34.10	0	7,535	0.00%
2019/09/25	7	34.34	9	34.26	34.50	-2	7,686	-0.03%
2019/09/24	10	34.35	6	34.43	34.15	4	7,755	0.05%
2019/09/23	0	0.00	2	33.65	33.75	-2	7,525	-0.03%
2019/09/20	1	33.45	1	33.65	33.45	0	7,554	0.00%
2019/09/19	8	33.38	12	33.25	33.50	-4	7,653	-0.05%
2019/09/17	3	32.42	7	32.61	32.50	-4	7,640	-0.05%
2019/09/12	4	32.48	10	32.37	32.20	-6	7,842	-0.08%
2019/09/11	5	31.90	5	32.10	31.90	0	7,914	0.00%
2019/09/10	4	31.90	9	31.98	31.90	-5	8,037	-0.06%
2019/09/09	4	32.71	1	32.35	32.35	3	8,377	0.04%
2019/09/06	4	33.14	3	33.27	32.90	1	8,430	0.01%
2019/09/05	5	33.02	1	33.00	32.90	4	8,426	0.05%
2019/09/04	0	0.00	3	32.82	32.85	-3	8,683	-0.03%
2019/09/03	3	32.80	3	33.12	32.50	0	8,754	0.00%
2019/09/02	1	32.45	1	32.70	32.70	0	8,710	0.00%
2019/08/30	11	32.51	3	32.85	32.10	8	8,713	0.09%
2019/08/29	5	32.18	3	32.42	32.30	2	8,640	0.02%
2019/08/28	6	32.32	5	32.45	32.55	1	8,568	0.01%
2019/08/27	1	31.70	1	32.00	31.40	0	8,406	0.00%
2019/08/23	1	32.35	0	0.00	32.40	1	8,468	0.01%
2019/08/22	1	32.60	0	0.00	32.40	1	8,490	0.01%
2019/08/20	6	32.97	0	0.00	32.90	6	8,487	0.07%
2019/08/19	4	33.38	4	33.61	33.40	0	8,459	0.00%
2019/08/16	1	31.90	4	32.40	32.50	-3	8,412	-0.04%
2019/08/15	3	31.88	0	0.00	31.85	3	8,490	0.04%
2019/08/14	2	32.85	3	32.98	32.50	-1	8,552	-0.01%
2019/08/13	2	32.58	2	32.83	32.50	0	8,640	0.00%
2019/08/12	7	32.24	6	32.62	32.45	1	8,721	0.01%
2019/08/07	3	33.65	2	34.13	33.20	1	8,803	0.01%
2019/08/06	3	33.77	3	33.53	34.15	0	8,983	0.00%
2019/08/05	11	34.21	0	0.00	33.85	11	9,305	0.12%
2019/08/01	1	35.75	0	0.00	35.75	1	9,723	0.01%
2019/07/31	1	35.70	2	36.00	36.20	-1	9,932	-0.01%
2019/07/30	11	35.85	16	35.71	35.60	-5	9,958	-0.05%
2019/07/29	7	37.24	2	37.25	37.05	5	9,899	0.05%
2019/07/26	1	37.05	1	37.10	37.00	0	9,916	0.00%
2019/07/25	0	0.00	3	36.55	36.90	-3	9,947	-0.03%
2019/07/24	4	36.85	4	37.11	36.80	0	10,024	0.00%
2019/07/23	4	36.26	5	36.40	36.10	-1	10,242	-0.01%
2019/07/22	2	36.55	3	36.63	36.50	-1	10,750	-0.01%
2019/07/19	1	36.10	4	35.55	36.05	-3	11,077	-0.03%
2019/07/18	5	34.60	5	34.50	34.50	0	11,053	0.00%
2019/07/16	0	0.00	2	35.90	35.90	-2	11,708	-0.02%
2019/07/15	1	35.55	0	0.00	35.70	1	11,875	0.01%
2019/07/11	4	35.74	1	35.85	35.60	3	12,129	0.02%
2019/07/10	2	37.50	1	37.45	37.60	1	12,100	0.01%
2019/07/05	3	37.70	4	37.58	37.80	-1	12,158	-0.01%
2019/07/04	5	37.55	4	37.35	37.55	1	12,166	0.01%
2019/07/03	3	36.90	3	37.13	36.90	0	12,483	0.00%
2019/07/02	10	37.15	17	37.12	37.10	-7	12,517	-0.06%
2019/07/01	14	36.42	11.1	36.24	36.45	2.9	12,550	0.02%
2019/06/28	0	0.00	2	35.35	35.35	-2	12,808	-0.02%
2019/06/27	9	35.06	7	34.99	35.15	2	13,119	0.02%
2019/06/26	3	34.50	2	34.75	34.70	1	13,074	0.01%
2019/06/25	6	35.26	11	35.73	35.30	-5	13,030	-0.04%
2019/06/24	0	0.00	11	35.23	36.00	-11	12,960	-0.08%
2019/06/21	1	35.05	0	0.00	35.05	1	12,923	0.01%
2019/06/20	3	36.00	1	36.10	35.70	2	12,880	0.02%
2019/06/19	0	0.00	6	35.70	35.55	-6	12,826	-0.05%
2019/06/18	2	34.85	1	35.60	35.05	1	12,825	0.01%
2019/06/17	11	35.70	7	35.79	35.50	4	12,844	0.03%
2019/06/14	2	34.55	2	34.90	34.40	0	12,517	0.00%
2019/06/13	1	34.15	0	0.00	34.25	1	12,543	0.01%
2019/06/12	5	34.73	4	35.20	34.60	1	12,564	0.01%
2019/06/11	0	0.00	1	33.70	34.05	-1	12,406	-0.01%
2019/06/10	1	33.40	0	0.00	33.25	1	12,391	0.01%
2019/06/05	1	33.85	3	33.97	33.10	-2	12,542	-0.02%
2019/06/04	1	33.20	1	33.35	33.50	0	12,606	0.00%
2019/05/31	4	33.59	2	33.65	33.50	2	13,007	0.02%
2019/05/23	1	33.20	1	33.30	33.30	0	14,617	0.00%
2019/05/22	3	33.90	3	34.50	33.90	0	14,824	0.00%
2019/05/21	2	33.13	2	33.40	33.90	0	15,197	0.00%
2019/05/20	2	33.03	4	33.59	33.05	-2	15,278	-0.01%
2019/05/17	16	33.62	5	33.89	33.80	11	15,570	0.07%
2019/05/16	2	34.25	1	34.90	33.80	1	15,910	0.01%
2019/05/15	4	35.11	2	35.10	34.90	2	16,886	0.01%
2019/05/14	3	34.47	3	34.35	35.25	0	17,494	0.00%
2019/05/13	11	34.61	6	34.07	33.80	5	17,719	0.03%
2019/05/10	2	36.58	1	38.00	36.60	1	17,580	0.01%
2019/05/09	6	37.90	6	38.03	37.25	0	17,423	0.00%
2019/05/08	1	38.80	0	0.00	38.90	1	17,313	0.01%
2019/05/06	4	38.24	17	38.24	38.15	-13	17,976	-0.07%
2019/05/03	5	39.32	5	39.43	39.35	0	17,943	0.00%
2019/05/02	1	38.90	1	38.80	38.90	0	17,968	0.00%
2019/04/30	3	38.48	2	38.33	39.05	1	18,100	0.01%
2019/04/29	10	39.32	9	39.48	38.55	1	17,988	0.01%
2019/04/26	15	40.90	16	40.69	41.15	-1	17,730	-0.01%
2019/04/25	5	40.36	9	40.19	40.55	-4	17,250	-0.02%
2019/04/23	3	39.07	1	39.45	39.00	2	16,911	0.01%
2019/04/22	11	40.47	7	40.24	39.25	4	17,008	0.02%
2019/04/19	2	38.65	2	38.68	39.00	0	16,563	0.00%
2019/04/18	5	38.45	4	38.93	37.85	1	16,598	0.01%
2019/04/17	0	0.00	1	38.45	38.25	-1	16,622	-0.01%
2019/04/16	5	37.60	5	37.90	38.05	0	16,677	0.00%
2019/04/15	1	37.50	1	37.70	37.30	0	16,926	0.00%
2019/04/11	9	38.30	6	38.14	38.10	3	17,415	0.02%
2019/04/10	1	39.35	2	39.13	39.35	-1	17,356	-0.01%
2019/04/09	29	40.13	25	40.32	39.60	4	17,404	0.02%
2019/04/08	8	39.91	2	39.78	39.30	6	17,317	0.03%
2019/04/03	6	39.43	4	39.46	39.20	2	17,378	0.01%
2019/04/02	4	39.16	25	38.78	39.45	-21	17,400	-0.12%
2019/04/01	22	38.10	24	37.96	37.90	-2	17,263	-0.01%
2019/03/29	2	36.55	2	36.80	36.90	0	17,149	0.00%
2019/03/28	4	36.98	3	37.20	36.55	1	17,823	0.01%
2019/03/27	4	37.06	0	0.00	36.80	4	18,695	0.02%
2019/03/26	3	37.05	2	37.05	36.90	1	19,704	0.01%
2019/03/22	1	37.20	0	0.00	37.10	1	20,597	0.00%
2019/03/21	2	37.18	0	0.00	36.75	2	20,876	0.01%
2019/03/20	1	37.00	6	37.18	37.10	-5	21,208	-0.02%
2019/03/19	0	0.00	1	36.45	36.45	-1	21,697	0.00%
2019/03/18	4	36.20	2	36.38	36.25	2	22,043	0.01%
2019/03/14	16	36.63	6	36.74	36.45	10	22,583	0.04%
2019/03/13	1	37.10	1	37.40	37.10	0	23,091	0.00%
2019/03/12	2	37.60	2	37.98	37.35	0	23,411	0.00%
2019/03/11	3	37.37	3	37.45	37.30	0	23,766	0.00%
2019/03/08	6	36.85	17	36.87	37.25	-11	24,548	-0.04%
2019/03/07	3	37.83	20	37.06	37.05	-17	25,184	-0.07%
2019/03/06	2	39.08	3	39.27	38.65	-1	26,262	0.00%
2019/03/05	6	38.60	3	39.00	38.60	3	27,112	0.01%
2019/03/04	3	38.97	3	39.70	38.95	0	28,054	0.00%
2019/02/27	6	39.23	8	39.25	39.50	-2	28,110	-0.01%
2019/02/26	5	38.96	13	39.28	38.60	-8	28,202	-0.03%
2019/02/25	10	37.91	14	37.83	37.80	-4	28,383	-0.01%
2019/02/22	11	38.97	8	39.30	38.75	3	29,437	0.01%
2019/02/21	13	39.00	14	39.08	39.40	-1	29,463	0.00%
2019/02/20	44	40.58	23	40.61	39.50	21	29,489	0.07%
2019/02/19	6	39.33	4	39.30	39.50	2	29,660	0.01%
2019/02/18	6	39.43	22	39.76	39.20	-16	30,192	-0.05%
2019/02/15	10	39.35	9	39.14	38.80	1	30,612	0.00%
2019/02/14	45	40.00	12	40.06	39.80	33	30,775	0.11%
2019/02/13	5	37.71	10	37.81	38.75	-5	30,306	-0.02%
2019/02/12	5	35.64	28	34.86	35.25	-23	30,182	-0.08%
2019/02/11	7	34.65	0	0.00	34.35	7	31,029	0.02%
2019/01/30	4	33.60	2	34.00	33.40	2	31,892	0.01%
2019/01/29	10	33.20	20	33.37	33.40	-10	32,202	-0.03%
2019/01/28	14	34.43	4	34.54	34.25	10	32,566	0.03%
2019/01/25	14	34.13	14	34.43	34.30	0	33,389	0.00%
2019/01/23	2	32.25	0	0.00	32.25	2	34,578	0.01%
2019/01/22	20	32.60	4	32.68	32.60	16	34,995	0.05%
2019/01/21	1	32.20	1	32.45	32.20	0	35,430	0.00%
2019/01/18	2	31.50	2	31.55	32.20	0	35,828	0.00%
2019/01/17	3	32.78	3	32.62	32.00	0	36,054	0.00%
2019/01/16	3	32.55	5	32.61	32.60	-2	36,365	-0.01%
2019/01/15	6	32.09	6	32.01	32.05	0	36,476	0.00%
2019/01/14	6	32.19	0	0.00	31.85	6	36,612	0.02%
2019/01/11	1	32.95	1	33.80	32.95	0	36,713	0.00%
2019/01/10	2	33.65	15	33.77	33.40	-13	36,865	-0.04%
2019/01/09	12	33.28	16	33.69	33.40	-4	37,074	-0.01%
2019/01/08	6	33.28	5	33.48	33.35	1	37,626	0.00%
2019/01/07	16	33.38	14	33.28	33.55	2	37,762	0.01%
2019/01/04	9	30.47	4	30.84	31.50	5	38,001	0.01%
2019/01/03	39	32.64	35	32.36	32.00	4	37,814	0.01%
2019/01/02	7	33.59	5	33.75	33.50	2	38,184	0.01%
2018/12/28	26	33.50	35	33.49	33.50	-9	38,634	-0.02%
2018/12/27	36	34.01	35	33.90	33.50	1	39,107	0.00%
2018/12/26	7	33.46	9	33.74	32.50	-2	39,032	-0.01%
2018/12/25	38	33.38	38	33.21	33.40	0	39,341	0.00%
2018/12/24	53	33.84	51	34.10	34.40	2	39,312	0.01%
2018/12/22	17	34.30	16	34.28	34.65	1	39,298	0.00%
2018/12/21	59	34.56	49	34.45	35.45	10	39,507	0.03%
2018/12/20	19	33.29	24	33.97	33.60	-5	39,119	-0.01%
2018/12/19	40	35.77	52	35.93	35.20	-12	38,481	-0.03%
2018/12/18	15	38.28	35	38.77	37.60	-20	38,498	-0.05%
2018/12/17	3	40.40	5	40.63	40.50	-2	38,648	-0.01%
2018/12/14	8	41.25	28	41.55	40.70	-20	38,836	-0.05%
2018/12/13	40	42.09	33	42.22	42.30	7	38,818	0.02%
2018/12/12	21	41.95	14	41.81	41.85	7	38,745	0.02%
2018/12/11	24	41.65	24	41.23	40.55	0	38,901	0.00%
2018/12/10	35	40.78	24	40.14	41.45	11	39,090	0.03%
2018/12/07	29	40.89	29	41.01	40.90	0	39,058	0.00%
2018/12/06	37	40.01	56	40.72	40.15	-19	39,164	-0.05%
2018/12/05	32	41.82	48	41.81	41.90	-16	39,076	-0.04%
2018/12/04	22	43.44	23	43.42	43.20	-1	39,419	0.00%
2018/12/03	20	44.77	26	45.02	44.20	-6	39,430	-0.02%
2018/11/30	16	42.95	26	42.42	43.20	-10	38,819	-0.03%
2018/11/29	95	42.16	89	41.62	42.50	6	38,225	0.02%
2018/11/28	34	40.49	20	40.04	39.85	14	37,146	0.04%
2018/11/27	89	39.60	81	39.31	39.40	8	36,504	0.02%
2018/11/26	6	38.22	9	38.11	38.20	-3	35,653	-0.01%
2018/11/23	15	38.15	13	38.86	37.35	2	35,760	0.01%
2018/11/22	20	38.31	44	39.18	38.15	-24	35,578	-0.07%
2018/11/21	113	39.82	76	39.82	39.50	37	35,256	0.10%	大買/
2018/11/20	16	37.57	15	37.77	37.45	1	34,251	0.00%
2018/11/19	5	37.26	4	37.48	37.70	1	34,401	0.00%
2018/11/16	38	37.86	40	38.11	36.75	-2	34,265	-0.01%
2018/11/15	62	36.94	38	37.06	37.70	24	33,749	0.07%
2018/11/14	45	37.37	52	37.55	37.00	-7	33,259	-0.02%
2018/11/13	33	38.02	40	37.17	38.35	-7	32,871	-0.02%
2018/11/12	25	37.38	9	37.49	37.80	16	32,467	0.05%
2018/11/09	19	36.82	48	36.54	37.00	-29	32,209	-0.09%
2018/11/08	44	36.98	33	37.01	36.25	11	31,899	0.03%
2018/11/07	34	34.53	18	34.65	35.80	16	31,002	0.05%
2018/11/06	13	32.72	15	32.95	32.55	-2	30,328	-0.01%
2018/11/05	25	33.86	14	33.46	34.05	11	30,079	0.04%
2018/11/02	49	33.48	85	33.32	33.30	-36	29,779	-0.12%
2018/11/01	61	33.35	46	33.47	32.75	15	29,018	0.05%
2018/10/31	9	30.83	14	31.22	31.40	-5	27,766	-0.02%
2018/10/30	28	28.31	13	28.45	28.55	15	27,535	0.05%
2018/10/29	58	28.00	34	27.82	28.65	24	27,409	0.09%
2018/10/26	10	26.61	20	26.97	26.05	-10	27,322	-0.04%
2018/10/25	19	26.99	8	26.99	26.55	11	27,120	0.04%
2018/10/24	8	30.76	8	30.14	29.50	0	26,849	0.00%
2018/10/23	4	32.25	31	32.08	31.35	-27	26,639	-0.10%
2018/10/22	2	32.33	9	32.30	33.10	-7	26,588	-0.03%
2018/10/19	36	31.92	6	32.19	32.35	30	26,568	0.11%
2018/10/18	12	33.53	26	33.60	33.25	-14	26,457	-0.05%
2018/10/17	8	33.49	27	33.33	33.10	-19	26,349	-0.07%
2018/10/16	23	33.72	29	33.90	33.25	-6	26,327	-0.02%
2018/10/15	29	31.96	9	31.90	32.00	20	26,269	0.08%
2018/10/12	11	32.00	8	32.18	31.85	3	26,475	0.01%
2018/10/11	7	31.85	1	32.25	31.80	6	26,210	0.02%
2018/10/09	15	35.59	54	35.35	35.30	-39	26,240	-0.15%
2018/10/08	30	35.82	31	35.80	35.15	-1	26,051	0.00%
2018/10/05	18	37.71	14	36.96	36.80	4	25,907	0.02%
2018/10/04	21	40.37	41	40.60	40.00	-20	25,635	-0.08%
2018/10/03	19	40.38	19	41.02	40.40	0	25,839	0.00%
2018/10/02	6	42.68	6	43.53	42.60	0	26,084	0.00%
2018/10/01	11	43.25	13	43.02	43.20	-2	26,286	-0.01%
2018/09/28	15	43.48	17	42.70	43.50	-2	26,732	-0.01%
2018/09/27	9	42.42	9	42.86	42.20	0	26,709	0.00%
2018/09/26	12	43.93	7	44.28	43.80	5	27,040	0.02%
2018/09/25	32	44.45	40	44.74	44.15	-8	26,956	-0.03%
2018/09/21	14	43.35	13	42.54	43.85	1	26,206	0.00%
2018/09/20	24	40.86	23	41.21	40.75	1	25,600	0.00%
2018/09/19	14	41.10	13	41.75	40.20	1	25,686	0.00%
2018/09/18	6	41.03	6	41.46	40.95	0	25,896	0.00%
2018/09/17	24	42.01	23	42.21	42.40	1	26,186	0.00%
2018/09/14	6	40.96	19	40.08	41.45	-13	25,773	-0.05%
2018/09/13	6	38.99	6	39.70	37.70	0	25,506	0.00%
2018/09/12	31	38.66	33	38.68	38.65	-2	25,568	-0.01%
2018/09/11	20	39.44	6	39.13	39.60	14	25,723	0.05%
2018/09/10	29	39.36	29	39.62	37.45	0	25,491	0.00%
2018/09/07	33	42.86	23	44.19	41.50	10	25,119	0.04%
2018/09/06	6	44.37	7	44.85	44.00	-1	25,060	0.00%
2018/09/05	11	44.54	8	44.17	44.55	3	25,627	0.01%
2018/09/04	27	43.78	20	43.69	43.85	7	27,102	0.03%
2018/09/03	28	44.89	9	43.88	43.55	19	27,874	0.07%
2018/08/31	5	46.15	3	47.25	47.25	2	28,015	0.01%
2018/08/30	14	47.79	15	48.02	47.50	-1	28,162	0.00%
2018/08/29	12	47.35	14	47.26	47.60	-2	28,205	-0.01%
2018/08/28	11	47.31	17	47.18	47.10	-6	28,746	-0.02%
2018/08/27	1	44.25	21	46.24	47.20	-20	28,901	-0.07%
2018/08/24	14	45.46	14	44.07	42.95	0	29,383	0.00%
2018/08/23	1	46.70	4	46.88	46.40	-3	30,829	-0.01%
2018/08/22	2	47.03	1	47.10	47.10	1	31,632	0.00%
2018/08/21	7	47.49	7	47.66	47.00	0	33,184	0.00%
2018/08/20	34	48.53	15	47.26	47.00	19	34,269	0.06%
2018/08/17	15	51.33	19	51.64	51.80	-4	34,573	-0.01%
2018/08/16	13	50.82	14	50.26	51.20	-1	34,777	0.00%
2018/08/15	19	51.29	13	51.91	50.20	6	35,119	0.02%
2018/08/14	11	52.66	2.5	53.46	53.50	8.5	35,718	0.02%
2018/08/13	10	54.78	7	53.76	53.60	3	35,970	0.01%
2018/08/10	6	59.30	9	59.89	58.80	-3	36,641	-0.01%
2018/08/09	24	59.36	4	58.83	59.60	20	38,103	0.05%
2018/08/08	9	59.01	8	59.89	58.60	1	39,838	0.00%
2018/08/07	10	59.80	5	59.26	59.50	5	40,602	0.01%
2018/08/06	4	57.95	3	57.50	58.30	1	41,808	0.00%
2018/08/03	10	56.28	21	56.75	57.80	-11	42,958	-0.03%
2018/08/02	44	59.45	13	56.80	56.50	31	43,259	0.07%
2018/08/01	12	61.36	8	61.88	61.80	4	43,841	0.01%
2018/07/31	3	62.20	11	62.31	63.00	-8	45,167	-0.02%
2018/07/30	17	62.19	18	62.84	61.80	-1	45,338	0.00%
2018/07/27	3	64.20	9	63.73	64.60	-6	45,469	-0.01%
2018/07/26	16	63.49	12	63.88	63.30	4	45,878	0.01%
2018/07/25	34.1	63.67	18	63.59	63.00	16.1	46,171	0.03%
2018/07/24	18	62.66	8	62.91	62.90	10	46,194	0.02%
2018/07/23	25	59.70	31	61.24	62.80	-6	46,073	-0.01%
2018/07/20	36	63.38	42	63.33	62.40	-6	46,066	-0.01%
2018/07/19	21	63.91	23	63.57	64.00	-2	45,727	0.00%
2018/07/18	9	61.20	10	62.79	61.50	-1	46,120	0.00%
2018/07/17	5	63.30	15	64.06	62.60	-10	46,538	-0.02%
2018/07/16	11	64.22	19	63.63	64.30	-8	47,402	-0.02%
2018/07/13	19	63.46	14	64.05	62.30	5	48,285	0.01%
2018/07/12	11	62.45	7	62.50	62.10	4	47,998	0.01%
2018/07/11	18	62.01	5	61.44	62.00	13	47,915	0.03%
2018/07/10	25	61.89	56	61.21	62.40	-31	47,730	-0.06%
2018/07/09	72	59.09	54	58.54	57.80	18	47,682	0.04%
2018/07/06	26	56.32	39	56.33	58.70	-13	47,345	-0.03%
2018/07/05	14	53.85	17	53.91	53.90	-3	46,923	-0.01%
2018/07/04	46	54.42	42	54.53	53.00	4	46,768	0.01%
2018/07/03	6	58.62	2.4	58.86	58.10	3.6	46,387	0.01%
2018/07/02	7	59.83	27	60.25	59.10	-20	46,387	-0.04%
2018/06/29	6	61.90	7	61.40	62.30	-1	46,271	0.00%
2018/06/28	18	61.18	16.1	62.32	60.80	1.9	46,268	0.00%
2018/06/27	23	61.09	25	61.16	61.60	-2	45,965	0.00%
2018/06/26	112	60.20	98	59.75	60.70	14	45,735	0.03%	大買/
2018/06/25	22	58.54	28	58.89	57.60	-6	45,247	-0.01%
2018/06/22	18	60.26	7	60.61	59.70	11	45,234	0.02%
2018/06/21	14	62.51	15	62.41	62.50	-1	45,060	0.00%
2018/06/20	24.6	61.10	17	61.64	60.60	7.6	44,997	0.02%
2018/06/19	10	64.89	12	65.37	64.50	-2	44,847	0.00%
2018/06/15	13	67.49	8	68.88	66.60	5	44,751	0.01%
2018/06/14	17	67.33	14	67.77	68.10	3	44,648	0.01%
2018/06/13	37	67.29	29	68.27	67.00	8	44,859	0.02%
2018/06/12	72	72.46	62	72.64	70.00	10	44,681	0.02%
2018/06/11	39	67.94	65	67.38	69.70	-26	43,257	-0.06%
2018/06/08	36	62.86	28	63.76	63.40	8	42,538	0.02%
2018/06/07	33	65.76	19	66.27	65.00	14	42,363	0.03%
2018/06/06	20	65.75	34	65.33	66.00	-14	42,989	-0.03%
2018/06/05	47	63.02	34	63.71	63.70	13	43,474	0.03%
2018/06/04	16	67.31	9	67.50	67.30	7	42,688	0.02%
2018/06/01	49	68.09	60	69.20	67.10	-11	42,378	-0.03%
2018/05/31	76	70.74	57	70.61	69.90	19	41,822	0.05%
2018/05/30	22	67.39	28	66.59	67.80	-6	40,393	-0.01%
2018/05/29	75.1	67.06	66	67.30	66.40	9.1	39,562	0.02%
2018/05/28	19	64.30	35	64.22	64.80	-16	37,968	-0.04%
2018/05/25	12	60.03	20	60.03	60.50	-8	36,847	-0.02%
2018/05/24	28	59.06	42	59.02	59.30	-14	36,381	-0.04%
2018/05/23	33	59.18	32	59.73	58.90	1	36,141	0.00%
2018/05/22	40	60.30	20	61.13	58.50	20	35,613	0.06%
2018/05/21	13	62.64	13	62.98	62.60	0	34,997	0.00%
2018/05/18	34	62.03	38	62.26	63.20	-4	34,507	-0.01%
2018/05/17	150	63.02	159	64.32	61.20	-9	33,760	-0.03%	大買/大賣/
2018/05/16	49	61.66	234	60.09	62.00	-185	32,460	-0.57%	大賣/鉅額交易
2018/05/15	135	58.14	132	57.33	57.30	3	31,009	0.01%	大買/大賣/
2018/05/14	324	56.91	247	56.01	58.10	77	30,392	0.25%	大買/大賣/
2018/05/11	219	54.74	174	54.76	52.90	45	29,133	0.15%	大買/大賣/
2018/05/10	116	52.57	55	52.86	53.50	61	27,993	0.22%	大買/
2018/05/09	31.1	52.79	23	53.74	52.50	8.1	27,547	0.03%
2018/05/08	43	53.67	116	53.13	53.80	-73	26,881	-0.27%	大賣/
2018/05/07	4	49.35	14	48.74	50.00	-10	25,652	-0.04%
2018/05/04	36	47.47	32	48.11	47.25	4	25,600	0.02%
2018/05/03	36	49.56	18	49.44	48.75	18	25,913	0.07%
2018/05/02	12.2	48.75	11	48.12	48.90	1.2	25,992	0.00%
2018/04/30	10	47.21	8	46.98	46.80	2	26,032	0.01%
2018/04/27	3	46.50	6	46.77	46.50	-3	27,327	-0.01%
2018/04/26	2	47.18	6	47.14	45.90	-4	28,276	-0.01%
2018/04/25	14	46.01	4	46.96	47.60	10	28,445	0.04%
2018/04/24	13	48.70	11	50.48	46.25	2	29,126	0.01%
2018/04/23	11	49.87	7	50.00	48.80	4	28,557	0.01%
2018/04/20	16	48.97	12	48.75	48.70	4	28,578	0.01%
2018/04/19	3	47.85	43	47.20	49.10	-40	27,712	-0.14%
2018/04/18	2	44.50	1	44.45	44.65	1	26,756	0.00%
2018/04/17	21	45.02	2	45.90	44.05	19	26,930	0.07%
2018/04/16	6	45.81	5	46.08	45.50	1	27,170	0.00%
2018/04/13	11	46.23	9	46.42	45.65	2	27,575	0.01%
2018/04/12	1	44.90	2	44.68	44.90	-1	27,359	0.00%
2018/04/11	24	45.15	82	45.27	45.05	-58	28,225	-0.21%
2018/04/10	72	44.65	14	44.69	44.60	58	28,851	0.20%
2018/04/09	17	44.14	15	44.62	43.80	2	29,531	0.01%
2018/04/03	6	43.87	7	44.03	44.25	-1	29,498	0.00%
2018/04/02	10	43.52	1	43.60	43.05	9	29,804	0.03%
2018/03/31	29	43.89	35	43.77	44.00	-6	29,953	-0.02%
2018/03/30	6	45.56	2	45.80	44.70	4	30,304	0.01%
2018/03/29	3	45.82	4	46.93	45.50	-1	30,876	0.00%
2018/03/28	2	46.28	1	45.80	45.80	1	30,715	0.00%
2018/03/27	7	47.10	25	46.58	47.15	-18	30,879	-0.06%
2018/03/26	5	45.48	3	45.43	45.75	2	31,408	0.01%
2018/03/23	15	45.18	4	45.36	45.00	11	31,596	0.03%
2018/03/22	8	47.32	8	48.00	47.05	0	31,550	0.00%
2018/03/21	7	47.01	4	47.60	47.00	3	31,458	0.01%
2018/03/20	8	46.84	7	47.27	47.25	1	31,677	0.00%
2018/03/19	13	48.04	12	48.33	47.65	1	31,851	0.00%
2018/03/16	56	47.96	62	48.30	47.20	-6	31,592	-0.02%
2018/03/15	1	47.00	0	0.00	47.00	1	31,638	0.00%
2018/03/14	17	47.57	27	47.65	46.90	-10	31,960	-0.03%
2018/03/13	45	48.44	50	48.21	48.55	-5	32,804	-0.02%
2018/03/12	58	47.81	54	48.05	47.75	4	33,151	0.01%
2018/03/09	22	46.33	46	46.28	47.50	-24	33,111	-0.07%
2018/03/08	4	43.09	4	43.10	43.20	0	33,139	0.00%
2018/03/07	5	42.35	5	42.78	42.70	0	33,542	0.00%
2018/03/06	4	42.61	5	42.53	42.40	-1	33,993	0.00%
2018/03/05	23	42.76	18	42.29	41.40	5	34,392	0.01%
2018/03/02	7	44.09	0	0.00	44.10	7	34,552	0.02%
2018/03/01	8	44.79	0	0.00	45.00	8	35,135	0.02%
2018/02/27	7	45.33	9	46.17	45.30	-2	35,753	-0.01%
2018/02/26	39	45.71	38	45.94	45.50	1	36,140	0.00%
2018/02/23	11	44.70	22	44.88	44.50	-11	36,662	-0.03%
2018/02/22	7	44.31	1	44.65	44.15	6	38,036	0.02%
2018/02/21	23	44.71	31	44.85	45.00	-8	39,623	-0.02%
2018/02/12	15	43.19	8	43.57	43.00	7	39,949	0.02%
2018/02/09	6	40.44	9	42.14	42.90	-3	40,294	-0.01%
2018/02/08	25	44.28	7	45.49	43.50	18	40,591	0.04%
2018/02/07	16	45.34	20	45.27	45.10	-4	40,855	-0.01%
2018/02/06	11	44.04	10	43.30	42.50	1	41,706	0.00%
2018/02/05	6	45.42	4	46.40	47.20	2	43,336	0.00%
2018/02/02	7	46.92	5.1	47.20	47.20	1.9	44,680	0.00%
2018/02/01	9	48.19	9	49.14	48.00	0	46,364	0.00%
2018/01/31	19	46.97	18	47.51	48.00	1	47,867	0.00%
2018/01/30	50	49.33	31	50.08	48.60	19	48,603	0.04%
2018/01/29	47	49.64	40	49.89	49.85	7	48,644	0.01%
2018/01/26	57	49.37	56	49.94	49.00	1	48,988	0.00%
2018/01/25	40	51.20	11	51.49	49.50	29	48,892	0.06%
2018/01/24	66	52.31	66	52.37	52.30	0	48,813	0.00%
2018/01/23	88.1	53.93	239.1	55.35	52.40	-151	49,067	-0.31%	大賣/鉅額交易
2018/01/22	238	52.50	56	52.79	53.60	182	48,434	0.38%	大買/鉅額交易
2018/01/19	26	48.65	26	48.39	48.75	0	49,111	0.00%
2018/01/18	47	48.29	66	48.50	47.90	-19	49,222	-0.04%
2018/01/17	11	46.80	7	47.19	46.90	4	49,485	0.01%
2018/01/16	15	47.84	30	48.10	47.05	-15	50,360	-0.03%
2018/01/15	15	46.53	16	46.79	47.00	-1	51,050	0.00%
2018/01/12	22	46.10	21	46.79	45.90	1	51,888	0.00%
2018/01/11	28	45.65	30	46.01	46.20	-2	52,157	0.00%
2018/01/10	30	46.77	7	46.11	45.85	23	52,303	0.04%
2018/01/09	69	46.55	85	46.71	47.25	-16	52,530	-0.03%
2018/01/08	44	46.12	33.3	46.16	45.05	10.7	52,941	0.02%
2018/01/05	41	47.21	49	47.80	47.15	-8	53,817	-0.01%
2018/01/04	77	45.80	80	45.28	46.50	-3	54,411	-0.01%
2018/01/03	40	43.98	43	44.20	43.95	-3	53,809	-0.01%
2018/01/02	18	42.58	6	42.52	42.35	12	53,322	0.02%