合晶 (6182)-元大-仁愛券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股▼0.15%
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－元大-仁愛券商分點個股進出

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

元大-仁愛券商分點個股進出
元大-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	39.50	11	39.95	39.95	-10	2,954	-0.34%
2024/05/09	1	38.95	0	0.00	39.30	1	2,923	0.03%
2024/05/08	4	38.71	0	0.00	38.80	4	2,934	0.14%
2024/05/07	0.2	38.90	0	0.00	39.20	0.2	2,925	0.01%
2024/05/06	2	39.00	0	0.00	39.00	2	2,927	0.07%
2024/05/02	0	0.00	1	38.90	39.20	-1	2,949	-0.03%
2024/04/30	0	0.00	2	39.50	39.50	-2	2,935	-0.07%
2024/04/24	0	0.00	6	38.83	39.00	-6	2,969	-0.20%
2024/04/23	0	0.00	5	38.62	38.55	-5	3,016	-0.17%
2024/04/19	2	39.05	7	39.02	38.85	-5	3,009	-0.17%
2024/04/18	1.2	39.54	0	0.00	39.70	1.2	2,977	0.04%
2024/04/16	0	0.00	3	39.70	38.90	-3	2,945	-0.10%
2024/04/15	0	39.90	2	40.15	40.10	-2	2,945	-0.07%
2024/04/10	3	39.95	0	0.00	39.95	3	3,008	0.10%
2024/04/09	1	39.80	0	0.00	39.90	1	3,025	0.03%
2024/04/08	0	0.00	1	39.80	40.00	-1	3,039	-0.03%
2024/04/01	0	0.00	5	39.72	39.90	-5	3,203	-0.16%
2024/03/28	1.4	38.95	0	0.00	38.80	1.4	3,278	0.04%
2024/03/26	2	38.90	1	38.75	38.75	1	3,388	0.03%
2024/03/25	5.2	39.33	1	39.70	39.10	4.2	3,432	0.12%
2024/03/22	4	39.74	3	39.87	39.70	1	3,537	0.03%
2024/03/21	5	40.17	0	0.00	40.00	5	3,678	0.14%
2024/03/20	0	0.00	2	40.70	40.15	-2	3,999	-0.05%
2024/03/19	0	0.00	1	39.35	39.60	-1	4,036	-0.02%
2024/03/18	6	38.89	2	38.90	38.80	4	4,353	0.09%
2024/03/15	6	39.93	0	0.00	39.70	6	4,579	0.13%
2024/03/14	2	40.30	0	0.00	40.20	2	4,547	0.04%
2024/03/13	2	40.85	3	41.80	40.70	-1	4,537	-0.02%
2024/03/12	3	41.27	0	0.00	41.20	3	4,493	0.07%
2024/03/11	13	41.63	2	42.20	41.60	11	4,453	0.25%
2024/03/08	4.3	42.29	24	42.28	42.35	-19.7	4,322	-0.46%
2024/03/06	1	39.85	0	0.00	39.85	1	3,958	0.03%
2024/03/05	1	40.45	0.5	40.15	40.10	0.5	3,980	0.01%
2024/03/04	2	40.20	29	40.20	40.10	-27	3,992	-0.68%
2024/03/01	1	40.05	5	39.90	39.90	-4	4,022	-0.10%
2024/02/27	7	40.04	2	40.50	39.90	5	4,006	0.12%
2024/02/26	5	40.58	0	0.00	40.40	5	3,992	0.13%
2024/02/23	0.2	41.50	0	0.00	41.00	0.2	3,963	0.01%
2024/02/22	3	41.38	3.5	41.29	41.20	-0.5	3,963	-0.01%
2024/02/21	3	41.23	0	0.00	41.20	3	3,965	0.08%
2024/02/20	0	0.00	1	41.50	41.30	-1	3,960	-0.03%
2024/02/16	2.1	41.24	0	0.00	41.40	2.1	3,966	0.05%
2024/02/15	0	0.00	2	41.20	41.20	-2	3,965	-0.05%
2024/02/05	2	40.80	2	40.65	40.70	0	3,961	0.00%
2024/02/02	2	40.88	0	0.00	41.00	2	3,969	0.05%
2024/02/01	5	40.75	0	0.00	41.00	5	4,014	0.12%
2024/01/31	4	41.36	1	41.30	41.25	3	4,029	0.07%
2024/01/30	4.1	40.73	0	0.00	40.55	4.1	4,055	0.10%
2024/01/25	4	42.06	5	41.85	41.50	-1	4,137	-0.02%
2024/01/23	1.1	42.39	0	0.00	42.30	1.1	4,234	0.03%
2024/01/22	0	0.00	9.1	42.63	42.55	-9.1	4,248	-0.21%
2024/01/19	0	0.00	5	41.90	42.15	-5	4,291	-0.12%
2024/01/17	2	42.25	2	43.10	42.20	0	4,333	0.00%
2024/01/16	2	42.98	0	0.00	43.35	2	4,309	0.05%
2024/01/11	1	42.55	1	42.75	42.80	0	4,325	0.00%
2024/01/10	1.1	42.59	6	42.72	42.35	-4.9	4,351	-0.11%
2024/01/09	1	43.00	1	43.15	43.05	0	4,338	0.00%
2024/01/08	3	43.63	2	43.55	43.55	1	4,326	0.02%
2024/01/05	2.1	43.29	0	0.00	43.05	2.1	4,347	0.05%
2024/01/04	1	43.45	5	43.03	43.25	-4	4,341	-0.09%
2024/01/03	2	42.75	45.7	43.25	43.20	-43.7	4,318	-1.01%
2024/01/02	9	43.09	2.3	43.11	43.05	6.7	4,297	0.16%
2023/12/29	2	43.30	5	43.55	43.30	-3	4,298	-0.07%
2023/12/28	3	43.78	0	0.00	43.55	3	4,277	0.07%
2023/12/27	1	43.70	0	0.00	43.95	1	4,250	0.02%
2023/12/26	15	43.96	0	0.00	44.15	15	4,172	0.36%
2023/12/25	2	43.85	0	0.00	43.75	2	4,130	0.05%
2023/12/21	7	44.10	2	44.10	44.05	5	4,051	0.12%
2023/12/20	7	44.71	0	0.00	44.65	7	3,989	0.18%
2023/12/19	9.2	45.05	0	0.00	45.00	9.2	3,943	0.23%
2023/12/18	14	46.43	5	47.50	46.05	9	3,839	0.23%
2023/12/15	15	48.41	23	48.87	48.05	-8	3,768	-0.21%
2023/12/13	23	48.28	4	48.44	46.45	19	3,474	0.55%
2023/12/12	7	46.50	10	46.03	47.60	-3	3,179	-0.09%
2023/12/11	1	44.25	0	0.00	44.20	1	2,933	0.03%
2023/12/08	2	44.63	2	44.65	44.50	0	2,993	0.00%
2023/12/07	3	43.88	0	0.00	43.80	3	3,090	0.10%
2023/12/06	1	44.45	0	0.00	44.35	1	3,137	0.03%
2023/12/04	1	45.50	0	0.00	45.00	1	3,281	0.03%
2023/11/30	0	0.00	3	45.30	45.00	-3	3,365	-0.09%
2023/11/29	0	0.00	1	45.15	45.20	-1	3,346	-0.03%
2023/11/28	2	44.45	4	44.75	44.85	-2	3,332	-0.06%
2023/11/27	0	0.00	1	44.05	43.85	-1	3,299	-0.03%
2023/11/24	1	43.95	0	0.00	43.85	1	3,305	0.03%
2023/11/21	0	0.00	1	44.20	43.60	-1	3,334	-0.03%
2023/11/20	0	0.00	1	44.05	44.05	-1	3,340	-0.03%
2023/11/17	1	43.80	1	43.85	43.80	0	3,358	0.00%
2023/11/15	2	43.00	1	43.15	43.00	1	3,371	0.03%
2023/11/14	1	42.80	0	0.00	42.65	1	3,404	0.03%
2023/11/13	0	0.00	2	43.15	42.95	-2	3,426	-0.06%
2023/11/10	2	42.45	0	0.00	42.90	2	3,449	0.06%
2023/11/09	2	42.73	11	42.50	42.40	-9	3,456	-0.26%
2023/11/08	1	43.40	0	0.00	43.15	1	3,457	0.03%
2023/11/07	2	43.03	0	0.00	43.00	2	3,444	0.06%
2023/11/06	3	43.62	0	0.00	43.50	3	3,448	0.09%
2023/11/03	6	45.02	1	45.45	44.85	5	3,442	0.15%
2023/11/02	0	0.00	6	45.40	45.15	-6	3,480	-0.17%
2023/11/01	5	44.42	6	43.69	44.60	-1	3,501	-0.03%
2023/10/31	3	44.35	4	43.60	43.60	-1	3,473	-0.03%
2023/10/30	5	45.54	0	0.00	45.10	5	3,470	0.14%
2023/10/27	7	46.85	0	0.00	45.80	7	3,464	0.20%
2023/10/26	3	45.60	0	0.00	45.45	3	3,495	0.09%
2023/10/23	0	0.00	1	46.10	46.00	-1	3,507	-0.03%
2023/10/20	0	0.00	12	45.80	46.00	-12	3,539	-0.34%
2023/10/19	0	0.00	1	45.65	45.90	-1	3,586	-0.03%
2023/10/18	0	0.00	3	46.03	45.90	-3	3,621	-0.08%
2023/10/17	1	46.45	1	46.05	46.05	0	3,611	0.00%
2023/10/16	2	45.95	2	46.05	46.35	0	3,738	0.00%
2023/10/06	5	45.91	0	0.00	45.95	5	4,134	0.12%
2023/10/05	5	45.49	0	0.00	46.00	5	4,280	0.12%
2023/10/04	0	0.00	5	44.75	44.95	-5	4,411	-0.11%
2023/10/03	1	45.00	0	0.00	45.00	1	4,457	0.02%
2023/10/02	5	44.15	1	45.00	45.00	4	4,520	0.09%
2023/09/28	0	0.00	2	44.15	44.00	-2	4,614	-0.04%
2023/09/27	2	44.35	0	0.00	44.00	2	4,641	0.04%
2023/09/26	2	44.55	0	0.00	44.65	2	4,648	0.04%
2023/09/25	3	45.05	0	0.00	44.95	3	4,702	0.06%
2023/09/20	4	44.60	2.9	44.90	44.90	1.1	4,817	0.02%
2023/09/19	0	0.00	6	46.25	45.70	-6	4,900	-0.12%
2023/09/18	2.9	46.83	7	46.80	46.70	-4.1	4,853	-0.08%
2023/09/15	1	46.65	2	46.58	46.50	-1	4,802	-0.02%
2023/09/14	3	46.10	4	46.13	46.00	-1	4,750	-0.02%
2023/09/13	1	45.95	1	45.90	45.90	0	4,749	0.00%
2023/09/12	2	45.43	4	45.45	45.65	-2	4,776	-0.04%
2023/09/08	0	0.00	1	45.20	44.85	-1	5,009	-0.02%
2023/09/07	5	44.71	4	45.01	44.85	1	4,970	0.02%
2023/09/06	0	0.00	6	44.07	44.30	-6	4,892	-0.12%
2023/09/05	5	43.73	1	43.55	43.55	4	4,848	0.08%
2023/09/01	0	0.00	1	43.05	43.10	-1	4,864	-0.02%
2023/08/31	2	42.85	1	42.60	42.60	1	4,871	0.02%
2023/08/30	1	42.50	1	42.45	42.45	0	4,885	0.00%
2023/08/28	0	0.00	0	42.20	42.00	0	4,910	0.00%
2023/08/25	0	0.00	1	42.05	42.15	-1	4,910	-0.02%
2023/08/24	1	41.75	0	0.00	41.75	1	4,913	0.02%
2023/08/23	1	42.00	1	42.00	42.00	0	4,928	0.00%
2023/08/21	1	40.85	1	41.45	41.10	0	4,900	0.00%
2023/08/17	1	40.05	2	40.55	40.80	-1	4,877	-0.02%
2023/08/16	6	39.72	0	0.00	39.90	6	4,857	0.12%
2023/08/15	5	39.05	1	39.37	39.25	4	4,833	0.08%
2023/08/10	5	40.00	1	40.10	40.00	4	4,773	0.08%
2023/08/09	11	40.58	0	0.00	40.45	11	4,724	0.23%
2023/08/02	5	41.95	0	0.00	42.45	5	4,603	0.11%
2023/07/31	2	42.75	9	42.55	42.50	-7	4,534	-0.15%
2023/07/27	3	43.52	0	0.00	43.60	3	4,464	0.07%
2023/07/26	2	42.65	3.4	42.87	42.75	-1.4	4,454	-0.03%
2023/07/25	4	43.73	1.3	43.70	43.55	2.8	4,430	0.06%
2023/07/24	11	43.22	0.3	43.55	43.05	10.7	4,423	0.24%
2023/07/21	2	44.77	0	0.00	44.40	2	4,421	0.05%
2023/07/20	12	45.69	0	0.00	45.60	12	4,426	0.27%
2023/07/19	2	46.88	1	47.35	45.60	1	4,456	0.02%
2023/07/18	2	48.63	0	0.00	48.60	2	4,399	0.05%
2023/07/17	3	48.77	4	48.83	48.90	-1	4,293	-0.02%
2023/07/14	1	47.50	0	0.00	48.45	1	4,239	0.02%
2023/07/13	21	48.11	7	48.00	47.35	14	4,166	0.34%
2023/07/12	7	48.16	28	48.23	48.10	-21	4,123	-0.51%
2023/07/11	13	47.67	8	47.88	47.80	5	4,014	0.12%
2023/07/10	0.2	47.45	8	47.20	47.30	-7.8	3,981	-0.20%
2023/07/07	0	0.00	1	46.45	46.70	-1	3,963	-0.03%
2023/07/06	0	0.00	4	47.69	47.75	-4	3,922	-0.10%
2023/07/05	1	47.15	0	47.05	47.35	1	3,870	0.03%
2023/07/03	0	0.00	1	47.60	47.30	-1	3,841	-0.03%
2023/06/30	12	46.99	0	0.00	47.30	12	3,822	0.31%
2023/06/28	0	0.00	21	47.18	47.20	-21	3,834	-0.55%
2023/06/27	0	0.00	2	46.83	46.60	-2	3,836	-0.05%
2023/06/26	1	46.35	0	0.00	46.15	1	3,751	0.03%
2023/06/20	1	45.90	0	0.00	45.95	1	3,980	0.03%
2023/06/19	1	46.35	3	46.35	46.25	-2	4,117	-0.05%
2023/06/16	5	46.45	5.6	46.48	46.65	-0.6	4,269	-0.01%
2023/06/15	5.9	46.21	4.2	46.35	46.40	1.7	4,270	0.04%
2023/06/14	11.5	46.18	8.2	45.94	46.30	3.3	4,244	0.08%
2023/06/13	3	44.50	0	0.00	44.50	3	4,099	0.07%
2023/06/12	5	43.95	0	0.00	43.85	5	4,195	0.12%
2023/06/09	1	43.70	0	0.00	43.90	1	4,224	0.02%
2023/06/08	2	44.40	0	0.00	44.05	2	4,254	0.05%
2023/06/07	1	44.85	0	45.20	45.20	1	4,335	0.02%
2023/06/06	3	44.88	1	45.00	45.20	2	4,371	0.05%
2023/06/05	0	0.00	3	45.43	45.40	-3	4,430	-0.07%
2023/06/02	5	45.00	0	0.00	44.75	5	4,433	0.11%
2023/05/31	1	44.75	0	0.00	44.95	1	4,466	0.02%
2023/05/30	10	44.85	0	0.00	44.95	10	4,461	0.22%
2023/05/29	3	44.80	1	44.85	44.80	2	4,461	0.04%
2023/05/26	6	44.30	1	44.45	44.05	5	4,455	0.11%
2023/05/25	0	0.00	7	44.01	44.05	-7	4,447	-0.16%
2023/05/24	2	44.05	0	0.00	44.00	2	4,492	0.04%
2023/05/23	1	44.20	1	44.15	44.10	0	4,510	0.00%
2023/05/22	0	0.00	2	43.73	43.70	-2	4,504	-0.04%
2023/05/18	0	43.60	0	0.00	43.50	0	4,597	0.00%
2023/05/17	0	0.00	0.2	43.10	43.00	-0.2	4,643	0.00%
2023/05/16	0	42.80	2	42.90	42.80	-2	4,638	-0.04%
2023/05/15	1	42.25	0	0.00	42.25	1	4,660	0.02%
2023/05/11	1	42.10	0	0.00	42.05	1	4,834	0.02%
2023/05/10	0	0.00	1	42.60	42.60	-1	4,903	-0.02%
2023/05/09	2	42.75	0	0.00	42.60	2	4,975	0.04%
2023/05/05	1	43.95	0	0.00	43.95	1	5,039	0.02%
2023/05/03	1	44.00	0	0.00	44.10	1	5,198	0.02%
2023/04/28	3	43.60	0	0.00	43.20	3	5,378	0.06%
2023/04/27	2	43.05	0	0.00	43.20	2	5,360	0.04%
2023/04/26	1	42.60	0	0.00	42.50	1	5,334	0.02%
2023/04/24	2	43.80	0	0.00	43.55	2	5,314	0.04%
2023/04/21	2	44.28	1	44.10	44.10	1	5,301	0.02%
2023/04/20	1	45.70	0	0.00	45.15	1	5,273	0.02%
2023/04/19	4	45.56	1	45.25	45.25	3	5,337	0.06%
2023/04/17	3	46.17	0	0.00	46.15	3	5,238	0.06%
2023/04/14	2	46.75	0.1	46.90	46.70	1.9	5,182	0.04%
2023/04/13	4	47.25	0	0.00	46.85	4	5,147	0.08%
2023/04/12	0	0.00	8	48.25	48.35	-8	5,035	-0.16%
2023/04/11	0	0.00	2	48.55	48.30	-2	4,993	-0.04%
2023/04/10	4	48.45	0.2	48.20	48.65	3.8	4,980	0.08%
2023/04/07	1	47.80	0	0.00	47.90	1	4,918	0.02%
2023/04/06	1	47.65	1	47.55	47.60	0	4,906	0.00%
2023/03/31	4	48.69	0	0.00	48.50	4	4,867	0.08%
2023/03/30	1	48.60	1.2	48.63	48.65	-0.2	4,837	0.00%
2023/03/29	2	47.88	53.2	48.11	48.00	-51.2	4,819	-1.06%
2023/03/28	1	48.10	0	0.00	48.10	1	4,807	0.02%
2023/03/27	1	48.60	0	0.00	48.90	1	4,706	0.02%
2023/03/24	0	0.00	1	49.20	49.35	-1	4,633	-0.02%
2023/03/23	7	48.91	2	49.05	49.55	5	4,531	0.11%
2023/03/22	1	48.10	4.3	48.71	48.90	-3.3	4,355	-0.08%
2023/03/21	59	47.88	3	48.20	47.70	56	4,191	1.34%
2023/03/20	0	0.00	4	47.00	47.20	-4	4,007	-0.10%
2023/03/17	5	46.62	1	46.95	46.20	4	3,945	0.10%
2023/03/16	4	46.39	3	46.53	46.45	1	3,860	0.03%
2023/03/15	1	46.00	3	45.97	45.95	-2	3,782	-0.05%
2023/03/14	0	0.00	3	45.12	44.90	-3	3,738	-0.08%
2023/03/13	4	44.44	0	0.00	44.75	4	3,733	0.11%
2023/03/10	2	45.88	2	46.55	45.40	0	3,731	0.00%
2023/03/09	0	0.00	9.2	46.55	46.20	-9.2	3,782	-0.24%
2023/03/08	1	46.90	17	46.46	46.90	-16	3,772	-0.42%
2023/03/07	0	0.00	5	46.27	46.10	-5	3,742	-0.13%
2023/03/06	2	45.98	4	45.81	46.05	-2	3,738	-0.05%
2023/03/03	1.3	44.90	0	0.00	45.00	1.3	3,738	0.03%
2023/03/02	2	44.78	1	44.85	44.75	1	3,832	0.03%
2023/03/01	1	44.40	0	0.00	45.10	1	3,897	0.03%
2023/02/24	3	44.85	1	44.90	44.90	2	3,889	0.05%
2023/02/23	4	45.30	2.2	45.41	45.35	1.8	3,899	0.05%
2023/02/22	9	44.86	0	0.00	45.15	9	3,948	0.23%
2023/02/21	10	46.04	4	46.16	45.85	6	3,949	0.15%
2023/02/20	1	46.35	2	46.40	46.35	-1	4,028	-0.02%
2023/02/17	2	46.05	1	46.10	46.25	1	4,126	0.02%
2023/02/16	2	46.35	5	46.04	46.45	-3	4,165	-0.07%
2023/02/15	1	44.85	0	0.00	45.05	1	4,284	0.02%
2023/02/14	1	45.10	0	0.00	45.05	1	4,354	0.02%
2023/02/13	2	45.25	0	0.00	45.15	2	4,433	0.05%
2023/02/10	5	45.94	35	46.00	45.70	-30	4,528	-0.66%
2023/02/09	1	46.55	16	46.79	46.65	-15	4,594	-0.33%
2023/02/08	1	46.25	2	46.45	46.15	-1	4,578	-0.02%
2023/02/07	4	45.88	43	45.85	46.20	-39	4,562	-0.85%
2023/02/06	2	45.10	54	44.99	44.70	-52	4,616	-1.13%
2023/02/03	20.4	45.79	0	0.00	45.55	20.4	4,610	0.44%
2023/02/02	5	46.08	4	46.14	46.10	1	4,610	0.02%
2023/02/01	54	45.40	4	45.45	45.50	50	4,585	1.09%
2023/01/31	5.2	44.76	4	44.69	44.85	1.1	4,618	0.02%
2023/01/30	10	44.20	8	43.91	44.50	2	4,570	0.04%
2023/01/17	4	42.08	0	0.00	42.10	4	4,472	0.09%
2023/01/13	1	42.80	0	0.00	41.80	1	4,593	0.02%
2023/01/12	0.4	42.94	0	0.00	42.55	0.4	4,600	0.01%
2023/01/11	3	43.43	2	43.50	43.40	1	4,613	0.02%
2023/01/10	1	43.30	3	43.75	43.90	-2	4,666	-0.04%
2023/01/09	45.2	43.75	12	43.82	44.25	33.2	4,683	0.71%
2023/01/06	1	42.45	2	42.35	42.50	-1	4,652	-0.02%
2023/01/05	1	41.80	1	42.30	41.65	0	4,758	0.00%
2022/12/29	0	40.85	0	0.00	41.00	0	5,014	0.00%
2022/12/28	3	40.82	0	0.00	40.75	3	5,203	0.06%
2022/12/27	1	42.15	1	42.55	42.15	0	5,257	0.00%
2022/12/23	1	41.75	3	41.57	41.80	-2	5,471	-0.04%
2022/12/22	5	41.94	0	0.00	41.95	5	5,563	0.09%
2022/12/20	2	42.98	4	42.18	41.85	-2	6,069	-0.03%
2022/12/19	0	0.00	11	43.40	43.40	-11	6,280	-0.18%
2022/12/16	1	43.75	1	44.20	43.65	0	6,368	0.00%
2022/12/15	3	44.78	0	0.00	44.60	3	6,395	0.05%
2022/12/14	3	44.40	1	44.75	44.80	2	6,467	0.03%
2022/12/12	7	43.79	5	43.76	43.75	2	6,505	0.03%
2022/12/09	3	44.92	0	0.00	44.25	3	6,550	0.05%
2022/12/08	2	44.55	1	44.55	44.85	1	6,563	0.02%
2022/12/07	10	45.21	0	0.00	44.75	10	6,595	0.15%
2022/12/06	3	46.47	4	46.93	46.00	-1	6,609	-0.02%
2022/12/05	1	47.85	3	47.67	47.70	-2	6,613	-0.03%
2022/12/02	6	47.53	3	47.72	47.60	3	6,622	0.05%
2022/12/01	6	47.81	15	47.49	47.70	-9	6,644	-0.14%
2022/11/30	1	45.45	4	45.95	45.95	-3	6,594	-0.05%
2022/11/29	8	44.74	0	0.00	45.20	8	6,728	0.12%
2022/11/25	3.1	46.31	3	46.65	45.90	0.1	6,802	0.00%
2022/11/24	6	46.18	5	46.24	46.50	1	6,820	0.01%
2022/11/23	3	45.77	1	46.60	45.20	2	6,795	0.03%
2022/11/22	1	45.55	0	0.00	45.65	1	6,842	0.01%
2022/11/21	0	0.00	2	46.00	45.85	-2	7,128	-0.03%
2022/11/18	1	45.70	7	45.81	45.65	-6	7,432	-0.08%
2022/11/17	2	45.90	2	46.05	46.20	0	7,423	0.00%
2022/11/16	1	45.25	10	45.92	46.10	-9	7,464	-0.12%
2022/11/15	0	0.00	3	45.87	46.00	-3	7,430	-0.04%
2022/11/11	4	44.86	16	45.68	44.75	-12	7,530	-0.16%
2022/11/10	1	43.60	9	43.61	43.80	-8	7,430	-0.11%
2022/11/09	6	42.91	1	42.85	43.00	5	7,527	0.07%
2022/11/08	14	42.78	2	43.00	42.25	12	7,570	0.16%
2022/11/07	6	42.10	2	41.90	42.35	4	7,805	0.05%
2022/11/04	2	41.30	4.3	41.57	42.20	-2.3	8,032	-0.03%
2022/11/03	4	41.29	2	41.25	41.40	2	8,027	0.02%
2022/11/02	3	41.25	4	40.91	41.00	-1	8,098	-0.01%
2022/11/01	4	40.26	2	40.20	40.20	2	8,034	0.02%
2022/10/31	0	0.00	2	39.95	39.90	-2	8,129	-0.02%
2022/10/28	1	38.95	0	0.00	39.05	1	8,131	0.01%
2022/10/27	2	39.90	6	39.79	39.95	-4	8,121	-0.05%
2022/10/25	1	38.90	1	38.35	38.30	0	8,072	0.00%
2022/10/24	3	39.20	5	40.05	38.95	-2	8,111	-0.02%
2022/10/21	1	38.30	1	38.50	39.05	0	8,078	0.00%
2022/10/20	8	38.56	0	0.00	38.70	8	8,089	0.10%
2022/10/19	5	39.37	5	39.58	39.00	0	8,105	0.00%
2022/10/18	9	39.49	2	39.60	39.55	7	8,090	0.09%
2022/10/13	3	37.50	7	36.66	36.40	-4	8,282	-0.05%
2022/10/12	1	38.60	2	38.80	38.70	-1	8,242	-0.01%
2022/10/11	3	38.45	7	38.39	38.40	-4	8,291	-0.05%
2022/10/07	2	40.45	1	41.10	40.60	1	8,336	0.01%
2022/10/06	10	41.10	3	41.15	41.10	7	8,352	0.08%
2022/10/05	3.3	41.14	7	41.76	40.80	-3.7	8,345	-0.04%
2022/10/04	8	39.73	5	39.50	39.90	3	8,311	0.04%
2022/10/03	2	38.45	1	39.00	38.60	1	8,391	0.01%
2022/09/30	5	37.72	1	38.35	39.45	4	8,407	0.05%
2022/09/29	1	38.75	9	38.95	38.30	-8	8,428	-0.09%
2022/09/28	6	39.33	6	39.06	37.90	0	8,439	0.00%
2022/09/27	15	38.97	135	38.37	40.30	-120	8,331	-1.44%	大賣/鉅額交易
2022/09/26	6	41.29	8	41.58	40.15	-2	8,083	-0.02%
2022/09/23	3	45.13	0	0.00	44.60	3	7,976	0.04%
2022/09/22	0	45.75	2	45.48	45.80	-2	7,992	-0.03%
2022/09/21	4	45.84	3	46.27	45.35	1	7,978	0.01%
2022/09/20	86	47.45	83.2	47.06	46.60	2.8	7,971	0.04%
2022/09/19	51	47.68	50	47.00	46.80	1	8,015	0.01%
2022/09/16	40	47.86	22	47.29	47.25	18	8,045	0.22%
2022/09/15	24	48.74	21	48.28	48.25	3	8,114	0.04%
2022/09/14	3	47.65	1	47.85	48.80	2	8,186	0.02%
2022/09/13	21	49.13	21	48.90	48.90	0	8,228	0.00%
2022/09/12	12	49.07	5	49.30	49.30	7	8,309	0.08%
2022/09/08	170	47.82	50	48.00	48.00	120	8,404	1.43%	大買/鉅額交易
2022/09/06	45	48.07	44	47.34	47.30	1	8,494	0.01%
2022/09/05	15	50.50	0	0.00	48.50	15	8,483	0.18%
2022/09/02	2	51.70	1	51.00	51.00	1	8,479	0.01%
2022/09/01	2	50.80	1	51.10	51.10	1	8,484	0.01%
2022/08/31	17	52.01	10	52.20	52.20	7	8,464	0.08%
2022/08/30	2	51.10	7	51.51	52.00	-5	8,477	-0.06%
2022/08/29	15	50.61	22	50.50	50.70	-7	8,441	-0.08%
2022/08/26	9.1	53.31	2	54.50	52.70	7.1	8,393	0.08%
2022/08/25	30	52.75	40	52.49	53.60	-10	8,176	-0.12%
2022/08/24	1	50.30	19	50.94	50.30	-18	7,970	-0.23%
2022/08/23	5	49.85	4	50.14	50.70	1	8,204	0.01%
2022/08/22	5	50.84	3	51.13	50.80	2	8,484	0.02%
2022/08/19	24	51.96	25	51.88	51.60	-1	8,626	-0.01%
2022/08/18	2.1	50.87	10	50.82	51.50	-8	8,886	-0.09%
2022/08/17	7	50.67	0	0.00	50.90	7	8,984	0.08%
2022/08/16	18	51.13	23	51.29	51.00	-5	9,064	-0.06%
2022/08/15	8	49.99	3	50.08	50.20	5	8,954	0.06%
2022/08/12	10	50.33	132	50.49	50.30	-122	8,964	-1.36%	大賣/鉅額交易
2022/08/11	17	49.29	37	49.57	49.60	-20	8,792	-0.23%
2022/08/10	0	0.00	12	47.41	47.60	-12	8,698	-0.14%
2022/08/09	8	47.08	4	47.19	47.10	4	8,845	0.05%
2022/08/08	0	45.85	0	0.00	45.95	0	9,344	0.00%
2022/08/05	2	45.98	11	45.99	46.50	-9	9,800	-0.09%
2022/08/04	9	44.47	8	44.88	45.30	1	9,801	0.01%
2022/08/03	10	45.33	7	45.14	45.10	3	9,954	0.03%
2022/08/02	8	45.70	3	45.45	45.45	5	10,187	0.05%
2022/08/01	5	47.21	0	0.00	47.15	5	10,426	0.05%
2022/07/29	7	47.71	3	48.03	47.75	4	10,543	0.04%
2022/07/28	3	47.50	7	47.68	47.00	-4	10,780	-0.04%
2022/07/27	3	46.28	0	0.00	47.15	3	10,957	0.03%
2022/07/26	5	46.47	1	46.05	45.90	4	10,981	0.04%
2022/07/25	6	47.35	1	47.60	47.55	5	11,009	0.05%
2022/07/22	8	48.33	12	48.45	48.10	-4	11,136	-0.04%
2022/07/21	14	47.75	7	48.43	48.95	7	11,207	0.06%
2022/07/20	0	0.00	13	47.38	47.25	-13	11,225	-0.12%
2022/07/19	6.4	46.32	7	46.51	46.55	-0.7	11,345	-0.01%
2022/07/18	19	48.05	11	48.04	48.20	8	11,402	0.07%
2022/07/15	4	47.43	1	47.45	47.55	3	11,364	0.03%
2022/07/14	13	46.00	6	45.50	46.15	7	11,335	0.06%
2022/07/13	1	44.90	1	45.30	44.80	0	11,443	0.00%
2022/07/12	5	45.16	0	0.00	44.00	5	11,600	0.04%
2022/07/11	5	47.57	1	47.85	47.30	4	11,749	0.03%
2022/07/08	102	46.61	1	46.40	46.40	101	11,789	0.86%	大買/鉅額交易
2022/07/07	20	43.71	21	44.84	44.90	-1	11,800	-0.01%
2022/07/06	4	44.85	1	44.30	43.30	3	12,100	0.02%
2022/07/05	26	45.17	21	45.94	46.00	5	12,371	0.04%
2022/07/04	21	44.63	22	44.57	44.55	-1	12,364	-0.01%
2022/07/01	4	47.43	1	47.05	45.05	3	12,365	0.02%
2022/06/30	5	48.50	2	48.30	48.05	3	12,273	0.02%
2022/06/29	1	50.30	0	0.00	50.50	1	12,324	0.01%
2022/06/27	1	52.40	1	52.00	52.40	0	12,592	0.00%
2022/06/24	3	50.28	5	49.95	50.50	-2	12,776	-0.02%
2022/06/23	3	49.72	2	49.15	49.95	1	13,229	0.01%
2022/06/22	2.1	51.53	0	0.00	50.20	2.1	14,000	0.01%
2022/06/21	1.3	52.10	1	50.60	52.40	0.3	14,530	0.00%
2022/06/20	1	50.10	0	0.00	50.20	1	14,839	0.01%
2022/06/17	3	52.73	0	0.00	52.60	3	14,885	0.02%
2022/06/16	54	57.26	53	54.61	54.60	1	14,888	0.01%
2022/06/15	1	57.30	2	57.70	57.00	-1	14,993	-0.01%
2022/06/14	1	56.90	7	57.16	58.40	-6	15,309	-0.04%
2022/06/13	9	58.08	7	58.60	57.70	2	15,378	0.01%
2022/06/10	4	60.33	2	60.50	60.50	2	15,371	0.01%
2022/06/09	4	61.10	2	61.20	61.00	2	15,626	0.01%
2022/06/08	6	61.70	2	60.80	60.80	4	15,664	0.03%
2022/06/06	1	61.00	2	61.20	61.00	-1	16,035	-0.01%
2022/06/02	1	61.60	1	61.70	61.60	0	16,288	0.00%
2022/06/01	1	61.70	4	61.80	61.60	-3	16,483	-0.02%
2022/05/31	11	62.35	38	62.82	62.30	-27	16,488	-0.16%
2022/05/30	51	62.27	63	62.40	62.00	-12	16,441	-0.07%
2022/05/27	17	60.87	26	60.92	60.70	-9	16,268	-0.06%
2022/05/26	9	60.20	8	60.70	60.00	1	16,175	0.01%
2022/05/25	23	58.29	32	59.53	59.80	-9	15,883	-0.06%
2022/05/24	9	58.19	2	59.90	57.50	7	15,892	0.04%
2022/05/23	6	59.58	0	0.00	59.40	6	15,785	0.04%
2022/05/20	1	59.50	3	59.00	59.60	-2	15,830	-0.01%
2022/05/19	0	0.00	8	59.36	59.60	-8	15,801	-0.05%
2022/05/18	26	59.73	27	59.31	59.30	-1	15,781	-0.01%
2022/05/17	2	59.05	4	59.28	60.10	-2	15,738	-0.01%
2022/05/16	84	60.87	77	58.86	58.60	7	15,715	0.04%
2022/05/13	83	58.85	59	58.85	59.70	24	15,340	0.16%
2022/05/12	1	55.70	0	0.00	55.50	1	15,166	0.01%
2022/05/11	10	57.35	3	57.67	56.90	7	15,825	0.04%
2022/05/10	7	56.00	4	56.05	58.00	3	16,239	0.02%
2022/05/09	9	56.73	18	57.06	56.60	-9	16,322	-0.06%
2022/05/06	8	55.25	12	55.46	55.50	-4	16,342	-0.02%
2022/05/05	50	57.30	42	57.61	57.80	8	16,717	0.05%
2022/05/04	20	56.06	24	55.73	55.60	-4	16,714	-0.02%
2022/05/03	1	55.00	5	55.26	55.50	-4	16,822	-0.02%
2022/04/28	2	54.50	1	55.50	54.70	1	17,318	0.01%
2022/04/27	3	52.50	6	52.70	53.80	-3	17,354	-0.02%
2022/04/26	2	55.45	3	55.30	54.70	-1	17,287	-0.01%
2022/04/25	5.1	54.98	22	54.88	54.20	-17	17,357	-0.10%
2022/04/22	10	58.58	5	58.02	57.90	5	17,523	0.03%
2022/04/21	1	59.90	9.2	59.85	59.90	-8.2	17,766	-0.05%
2022/04/20	48	59.64	44.3	58.93	58.90	3.7	18,011	0.02%
2022/04/19	32.7	60.65	5.3	60.14	59.30	27.4	18,412	0.15%
2022/04/18	9	59.58	16	59.81	59.00	-7	18,403	-0.04%
2022/04/15	13.3	59.27	5	59.62	58.40	8.3	18,432	0.05%
2022/04/14	10.3	61.12	16	61.50	60.80	-5.7	18,655	-0.03%
2022/04/13	2	62.30	3	62.03	62.40	-1	18,634	-0.01%
2022/04/12	16.2	61.78	3	62.33	60.90	13.2	18,821	0.07%
2022/04/11	42	65.13	51	63.28	62.60	-9	18,728	-0.05%
2022/04/08	6.4	68.14	3	67.93	68.00	3.4	18,893	0.02%
2022/04/07	7	69.30	9	69.14	68.00	-2	18,970	-0.01%
2022/04/06	6	69.00	5.2	68.67	69.40	0.8	19,232	0.00%
2022/04/01	13.2	67.98	6.3	68.17	69.00	6.9	19,662	0.04%
2022/03/31	7	69.16	2.1	68.92	68.90	4.9	19,841	0.02%
2022/03/30	15.6	70.37	5	70.06	69.80	10.6	19,946	0.05%
2022/03/29	16.2	70.27	15.5	70.70	70.00	0.7	20,416	0.00%
2022/03/28	46.2	69.00	20	69.54	70.50	26.2	20,327	0.13%
2022/03/25	79.3	72.81	25	71.90	71.10	54.3	20,092	0.27%
2022/03/24	36.5	76.77	5	77.16	76.30	31.5	19,374	0.16%
2022/03/23	5	78.38	20.4	78.88	79.00	-15.4	19,064	-0.08%
2022/03/22	0	0.00	12	76.89	77.20	-12	19,631	-0.06%
2022/03/21	4	76.40	6	76.58	75.80	-2	19,753	-0.01%
2022/03/18	14	75.92	7	75.11	75.30	7	20,122	0.03%
2022/03/17	7	73.41	28	74.23	74.90	-21	20,327	-0.10%
2022/03/16	5.1	71.14	6	70.62	70.40	-1	20,662	0.00%
2022/03/15	6.6	71.00	3	70.30	70.20	3.6	21,408	0.02%
2022/03/14	3.1	72.92	6	73.10	72.50	-2.9	23,269	-0.01%
2022/03/11	5.2	70.70	0	0.00	71.40	5.2	23,531	0.02%
2022/03/10	12	71.41	23	71.91	71.70	-11	24,096	-0.05%
2022/03/09	13	69.18	16	68.72	68.60	-3	24,579	-0.01%
2022/03/08	11	70.23	10	69.97	68.10	1	25,744	0.00%
2022/03/07	10	72.29	2	73.40	72.00	8	27,870	0.03%
2022/03/04	6	76.28	17	77.06	76.50	-11	30,560	-0.04%
2022/03/03	6	77.15	15	77.59	77.40	-9	32,162	-0.03%
2022/03/02	9	75.77	9	75.94	76.30	0	33,425	0.00%
2022/03/01	1	73.50	9	74.17	75.20	-8	35,505	-0.02%
2022/02/25	7	72.30	3	72.40	72.40	4	37,159	0.01%
2022/02/24	14.2	73.35	7.4	72.85	71.50	6.7	37,706	0.02%
2022/02/23	2	75.25	7	75.80	75.80	-5	38,556	-0.01%
2022/02/22	6.1	75.23	19	74.46	74.90	-12.9	38,753	-0.03%
2022/02/21	45	77.42	5	77.64	77.30	40	38,827	0.10%
2022/02/18	8	76.91	6	76.58	78.30	2	39,120	0.01%
2022/02/17	23.1	77.71	2	78.60	77.00	21.1	39,815	0.05%
2022/02/16	7	78.80	6	78.88	78.10	1	39,830	0.00%
2022/02/15	11	78.53	15	78.70	77.80	-4	40,095	-0.01%
2022/02/14	12	78.32	6	78.35	77.80	6	40,215	0.01%
2022/02/11	28	79.13	28.3	80.21	79.70	-0.3	40,771	0.00%
2022/02/10	8	77.26	23	77.30	78.10	-15	40,750	-0.04%
2022/02/09	7	74.79	10	75.03	74.70	-3	40,664	-0.01%
2022/02/08	18	73.03	4	72.43	73.00	14	41,039	0.03%
2022/02/07	27	72.83	9	72.54	73.40	18	40,868	0.04%
2022/01/26	17	74.86	15	76.13	76.80	2	40,695	0.00%
2022/01/25	11	75.41	29	76.36	75.40	-18	41,051	-0.04%
2022/01/24	8	74.38	17	74.50	75.30	-9	41,508	-0.02%
2022/01/21	18.1	74.48	16	74.76	73.10	2.1	41,929	0.01%
2022/01/20	10	76.11	3	77.40	77.60	7	41,885	0.02%
2022/01/19	14	77.16	1	77.30	77.10	13	41,826	0.03%
2022/01/18	14	79.28	16	78.87	78.60	-2	41,937	0.00%
2022/01/17	13.1	79.48	9	79.69	79.30	4.1	41,950	0.01%
2022/01/14	24	77.07	11	77.22	78.10	13	42,033	0.03%
2022/01/13	11	79.62	14	79.85	79.60	-3	42,427	-0.01%
2022/01/12	42.1	80.51	43	79.40	78.20	-0.9	42,420	0.00%
2022/01/11	5	78.96	4	79.38	78.30	1	42,167	0.00%
2022/01/10	11	78.01	9	79.79	80.00	2	42,243	0.00%
2022/01/07	11	79.05	10	78.88	78.50	1	42,337	0.00%
2022/01/06	8	81.93	17	82.18	82.90	-9	41,989	-0.02%
2022/01/05	26	83.03	17.1	82.70	82.50	9	42,144	0.02%
2022/01/04	5	85.02	21	85.11	85.50	-16	42,220	-0.04%
2022/01/03	13.1	86.04	12	86.88	84.80	1.1	42,114	0.00%
2021/12/30	5	85.24	6	85.50	85.50	-1	42,011	0.00%
2021/12/29	10	85.32	16	85.39	85.00	-6	42,044	-0.01%
2021/12/28	20	84.95	11	85.52	84.20	9	41,934	0.02%
2021/12/27	5	84.38	28	84.50	84.70	-23	41,756	-0.06%
2021/12/24	14	83.00	11	82.62	82.50	3	41,692	0.01%
2021/12/23	45	83.76	65.1	84.19	83.20	-20.1	41,679	-0.05%
2021/12/22	20	81.90	21	81.59	81.00	-1	41,410	0.00%
2021/12/21	16.1	81.10	4	81.12	81.20	12.1	41,428	0.03%
2021/12/20	4	82.43	1	82.42	82.20	3	41,361	0.01%
2021/12/17	22	82.72	4	83.45	82.40	18	41,536	0.04%
2021/12/16	23	84.70	56	85.30	84.50	-33	41,773	-0.08%
2021/12/15	15.9	81.62	8	82.00	81.80	7.9	41,044	0.02%
2021/12/14	19	81.66	32	80.98	81.60	-13	41,013	-0.03%
2021/12/13	37.1	83.28	11	83.39	82.80	26.1	40,747	0.06%
2021/12/10	10	84.76	23	85.72	84.90	-13	40,474	-0.03%
2021/12/09	91.4	86.31	11	85.31	84.60	80.4	39,901	0.20%
2021/12/08	78	87.96	130.7	88.15	88.40	-52.7	39,235	-0.13%	大賣/
2021/12/07	10	83.71	7	84.03	84.30	3	37,600	0.01%
2021/12/06	48.7	84.13	9.2	83.95	83.30	39.6	37,365	0.11%
2021/12/03	13	85.56	18.4	85.56	86.50	-5.4	37,287	-0.01%
2021/12/02	54	86.47	43	86.14	85.40	11	37,252	0.03%
2021/12/01	72.5	85.48	83.2	85.62	86.70	-10.8	36,316	-0.03%
2021/11/30	115.3	85.52	112.8	85.48	81.80	2.5	34,565	0.01%	大買/大賣/
2021/11/29	58	81.06	77.2	82.93	84.90	-19.2	32,731	-0.06%
2021/11/26	58.9	77.78	64.1	77.91	77.20	-5.2	31,324	-0.02%
2021/11/25	89.1	77.39	87	77.55	79.70	2.1	30,253	0.01%
2021/11/24	30	75.57	57.7	76.32	76.40	-27.7	28,302	-0.10%
2021/11/23	58	70.07	26	69.55	69.50	32	27,223	0.12%
2021/11/22	10.5	69.61	73.3	70.22	71.20	-62.8	27,501	-0.23%
2021/11/19	21	68.38	8	68.50	67.30	13	27,702	0.05%
2021/11/18	26	67.82	3	68.57	67.70	23	27,758	0.08%
2021/11/17	3	68.07	19	68.92	68.90	-16	27,904	-0.06%
2021/11/16	11	68.77	34	69.32	68.20	-23	27,849	-0.08%
2021/11/15	4	67.48	7	67.74	67.40	-3	27,355	-0.01%
2021/11/12	41	67.12	4	68.13	66.80	37	27,411	0.13%
2021/11/11	17.1	68.92	30	68.78	68.60	-12.9	27,191	-0.05%
2021/11/10	21	69.62	37	69.40	69.60	-16	27,049	-0.06%
2021/11/09	19	68.45	27	68.78	68.30	-8	26,377	-0.03%
2021/11/08	19	67.11	10	67.48	66.60	9	25,834	0.03%
2021/11/05	8	66.61	25	68.11	66.30	-17	25,599	-0.07%
2021/11/04	0	0.00	1	64.70	64.70	-1	25,211	0.00%
2021/11/03	11.1	64.35	8	64.65	64.10	3.1	25,388	0.01%
2021/11/02	22	66.65	87	65.27	65.50	-65	25,396	-0.26%
2021/11/01	21	67.45	16	67.49	68.00	5	25,138	0.02%
2021/10/29	79	63.97	21.1	64.13	64.20	57.9	24,825	0.23%
2021/10/28	4	62.55	3	63.20	61.60	1	24,286	0.00%
2021/10/27	1.1	61.62	10	61.87	62.10	-8.9	24,335	-0.04%
2021/10/26	9	61.61	9	61.72	61.20	0	24,811	0.00%
2021/10/25	8.1	61.10	1	61.60	61.60	7.1	25,087	0.03%
2021/10/22	27.1	61.88	15.1	62.05	62.00	12	25,756	0.05%
2021/10/21	32.5	60.73	40.1	61.54	60.50	-7.6	26,940	-0.03%
2021/10/20	7	58.59	12	58.83	58.30	-5	27,151	-0.02%
2021/10/19	8.1	57.49	3	57.70	57.10	5.1	27,572	0.02%
2021/10/18	20.1	56.99	86.5	57.25	56.80	-66.4	28,329	-0.23%
2021/10/15	89	58.70	23	57.81	58.80	66	28,865	0.23%
2021/10/14	5	56.20	5	55.00	55.10	0	29,007	0.00%
2021/10/13	7	56.21	0	0.00	54.90	7	29,386	0.02%
2021/10/12	13.7	58.21	0	0.00	57.70	13.7	29,393	0.05%
2021/10/08	12	61.22	1	61.70	61.30	11	29,452	0.04%
2021/10/07	16	61.40	20.1	61.65	62.10	-4.1	29,875	-0.01%
2021/10/06	2.1	59.46	0	0.00	58.50	2.1	31,380	0.01%
2021/10/05	5.1	58.32	3	58.57	60.40	2.1	32,249	0.01%
2021/10/04	5	60.92	3	59.57	58.20	2	32,428	0.01%
2021/10/01	8.5	61.36	12	61.37	60.50	-3.5	33,205	-0.01%
2021/09/30	7.5	63.04	8	62.73	63.60	-0.5	34,625	0.00%
2021/09/29	25	64.40	27	63.49	63.20	-2	34,630	-0.01%
2021/09/28	20	67.20	4	68.50	67.10	16	34,636	0.05%
2021/09/27	14	68.88	8	68.98	68.10	6	34,805	0.02%
2021/09/24	15	69.76	4	70.18	69.00	11	35,209	0.03%
2021/09/23	22	70.69	22	70.15	69.60	0	35,387	0.00%
2021/09/22	4	69.25	6	69.45	69.30	-2	35,842	-0.01%
2021/09/17	8	68.00	10	68.20	69.40	-2	36,073	-0.01%
2021/09/16	4	68.93	12.1	68.74	69.00	-8.1	36,748	-0.02%
2021/09/15	9	66.97	2	67.10	67.10	7	37,667	0.02%
2021/09/14	1	69.10	9	68.24	68.10	-8	39,322	-0.02%
2021/09/13	10	68.74	5	68.76	68.30	5	40,604	0.01%
2021/09/10	18	67.46	24	68.21	69.30	-6	41,229	-0.01%
2021/09/09	10	66.60	17	67.02	67.00	-7	43,160	-0.02%
2021/09/08	25	65.76	14	65.71	65.00	11	43,523	0.03%
2021/09/07	17	69.81	11	71.35	68.60	6	43,238	0.01%
2021/09/06	16	70.34	19	70.99	70.60	-3	42,950	-0.01%
2021/09/03	11	70.96	61.1	71.64	72.00	-50.1	42,853	-0.12%
2021/09/02	57	72.19	70	71.66	68.80	-13	43,072	-0.03%
2021/09/01	9.1	69.91	11	70.28	70.70	-1.9	42,978	0.00%
2021/08/31	16.2	70.02	20	70.32	70.40	-3.8	43,744	-0.01%
2021/08/30	5	69.50	6	70.07	69.60	-1	43,580	0.00%
2021/08/27	46	70.31	17	69.78	68.70	29	43,718	0.07%
2021/08/26	11	69.47	49	70.11	70.20	-38	43,464	-0.09%
2021/08/25	61	68.80	40	68.64	68.70	21	42,798	0.05%
2021/08/24	8	64.95	43	66.14	64.60	-35	41,825	-0.08%
2021/08/23	45	64.90	20	64.55	64.90	25	41,991	0.06%
2021/08/20	3	61.97	8	62.51	62.00	-5	42,002	-0.01%
2021/08/19	9	60.93	7	61.41	60.00	2	42,029	0.00%
2021/08/18	4	57.70	18	58.47	60.30	-14	42,809	-0.03%
2021/08/17	1	56.60	0	0.00	56.00	1	42,930	0.00%
2021/08/16	2	60.80	3	60.23	59.20	-1	42,830	0.00%
2021/08/13	19	61.41	6	60.92	59.80	13	42,736	0.03%
2021/08/12	16	62.49	1	63.00	63.00	15	42,761	0.04%
2021/08/11	4	62.85	5.1	62.20	63.00	-1.1	42,854	0.00%
2021/08/10	18	63.54	35	63.72	62.70	-17	42,903	-0.04%
2021/08/09	27	67.03	9	67.30	65.50	18	43,104	0.04%
2021/08/06	28	69.94	5	69.64	69.30	23	43,250	0.05%
2021/08/05	5	71.54	35	71.09	71.60	-30	43,441	-0.07%
2021/08/04	42.1	70.67	40.1	71.07	69.70	2	43,842	0.00%
2021/08/03	16	69.31	11	69.61	69.00	5	43,935	0.01%
2021/08/02	9	69.24	14	69.56	68.70	-5	44,212	-0.01%
2021/07/30	22	71.46	44	71.26	69.80	-22	44,358	-0.05%
2021/07/29	12	68.74	20	69.41	71.80	-8	44,148	-0.02%
2021/07/28	22	68.13	21	67.64	67.60	1	44,340	0.00%
2021/07/27	54	72.93	69	73.74	71.70	-15	44,608	-0.03%
2021/07/26	56	71.47	54.3	71.27	71.20	1.7	43,726	0.00%
2021/07/23	43	68.90	32	68.87	67.90	11	43,313	0.03%
2021/07/22	26	69.52	36	69.12	69.30	-10	43,250	-0.02%
2021/07/21	11	66.89	34	67.18	66.40	-23	43,084	-0.05%
2021/07/20	21.1	66.19	3	65.70	65.10	18.1	44,059	0.04%
2021/07/19	24	67.03	30	67.39	67.10	-6	45,994	-0.01%
2021/07/16	16	65.29	14	66.01	65.10	2	47,289	0.00%
2021/07/15	30	65.76	29	65.18	65.50	1	50,274	0.00%
2021/07/14	34	67.24	7	67.73	66.50	27	51,027	0.05%
2021/07/13	73.3	68.83	60	69.33	67.10	13.3	50,995	0.03%
2021/07/12	55	66.26	51	66.08	67.70	4	49,305	0.01%
2021/07/09	11.4	63.84	5	64.02	63.90	6.4	48,631	0.01%
2021/07/08	17	65.32	13.1	64.54	64.20	3.9	49,415	0.01%
2021/07/07	4	62.33	50.8	63.71	65.70	-46.8	49,823	-0.09%
2021/07/06	1	61.60	21	60.70	60.70	-20	49,067	-0.04%
2021/07/05	18.1	62.72	7.2	62.46	62.00	10.8	50,883	0.02%
2021/07/02	8	60.65	10	60.91	61.30	-2	51,926	0.00%
2021/07/01	22	59.53	41.1	58.81	58.80	-19.1	52,148	-0.04%
2021/06/30	31	62.67	21	61.86	61.10	10	51,772	0.02%
2021/06/29	81	62.74	11	62.75	62.00	70	51,477	0.14%
2021/06/28	23	61.54	18	61.14	61.00	5	50,641	0.01%
2021/06/25	29	61.93	33	61.90	60.90	-4	50,287	-0.01%
2021/06/24	56	62.93	29	62.80	62.80	27	49,465	0.05%
2021/06/23	80	61.79	155	62.48	64.50	-75	48,366	-0.16%	大賣/
2021/06/22	84.3	60.42	81.1	61.06	59.60	3.2	46,598	0.01%
2021/06/21	21.1	58.42	53	58.93	59.20	-31.9	45,198	-0.07%
2021/06/18	68.5	59.10	89.2	59.54	58.00	-20.8	44,400	-0.05%
2021/06/17	10.2	55.05	30	55.45	56.50	-19.8	42,212	-0.05%
2021/06/16	8.2	54.14	2	54.00	53.20	6.2	41,615	0.01%
2021/06/15	17	53.95	7	54.20	54.50	10	41,494	0.02%
2021/06/11	5	54.30	1	53.90	53.70	4	41,405	0.01%
2021/06/10	59.2	55.59	24	56.52	55.10	35.2	41,386	0.09%
2021/06/09	6	55.10	32	54.99	54.50	-26	40,538	-0.06%
2021/06/08	16	54.11	30	54.36	53.40	-14	39,603	-0.04%
2021/06/07	2	50.25	16	51.76	52.30	-14	38,610	-0.04%
2021/06/04	8	52.15	1	52.80	51.50	7	38,533	0.02%
2021/06/03	15	51.97	17	52.07	52.70	-2	38,248	-0.01%
2021/06/02	13	51.06	8	51.18	50.70	5	37,984	0.01%
2021/06/01	15	51.67	5	52.62	51.60	10	37,889	0.03%
2021/05/28	7	50.94	24	51.31	50.80	-17	37,541	-0.05%
2021/05/27	2	49.05	65	49.08	50.00	-63	37,595	-0.17%
2021/05/26	95	51.48	29	50.76	49.65	66	38,069	0.17%
2021/05/25	2	48.68	16	48.18	49.35	-14	37,991	-0.04%
2021/05/24	18	44.76	8	44.08	44.90	10	37,818	0.03%
2021/05/21	0	0.00	1	44.20	44.10	-1	37,958	0.00%
2021/05/20	1	43.50	1	43.10	42.90	0	38,330	0.00%
2021/05/19	20	44.77	22	45.10	45.55	-2	38,318	-0.01%
2021/05/18	12	44.57	2	44.10	45.15	10	38,251	0.03%
2021/05/17	12	41.87	35	42.16	41.35	-23	38,136	-0.06%
2021/05/14	11	46.08	14	45.46	44.45	-3	37,652	-0.01%
2021/05/13	7	45.28	0	0.00	46.10	7	37,223	0.02%
2021/05/12	28.3	45.62	21	45.93	45.20	7.3	36,716	0.02%
2021/05/11	28	48.56	36	49.08	48.10	-8	35,969	-0.02%
2021/05/10	40	52.34	11	51.77	51.50	29	35,516	0.08%
2021/05/07	21	53.20	21	53.42	54.70	0	35,156	0.00%
2021/05/06	18	52.50	18	52.32	51.20	0	34,824	0.00%
2021/05/05	26	53.73	19	54.01	51.80	7	34,990	0.02%
2021/05/04	39	53.73	68	53.44	55.20	-29	34,372	-0.08%
2021/05/03	34	56.19	15.2	57.22	54.90	18.8	33,362	0.06%
2021/04/29	15.2	57.46	31	57.72	58.00	-15.8	32,885	-0.05%
2021/04/28	37	57.54	47	57.89	56.90	-10	32,626	-0.03%
2021/04/27	63	56.67	48	57.62	56.10	15	32,409	0.05%
2021/04/26	100	59.81	68	60.10	58.80	32	31,778	0.10%
2021/04/23	86	56.87	137	57.47	58.30	-51	30,344	-0.17%	大賣/
2021/04/22	129	55.82	71	56.64	53.00	58	29,151	0.20%	大買/
2021/04/21	172	56.33	119.6	57.11	56.40	52.4	27,746	0.19%	大買/大賣/
2021/04/20	7	51.16	53	50.65	52.90	-46	24,892	-0.18%
2021/04/19	40	48.76	29	48.02	48.15	11	23,884	0.05%
2021/04/16	3	46.35	20	46.40	46.15	-17	23,470	-0.07%
2021/04/15	12	46.31	5	46.01	46.50	7	23,342	0.03%
2021/04/14	55	47.85	8	45.68	46.55	47	23,124	0.20%
2021/04/13	34	50.38	72.7	49.93	48.20	-38.7	22,165	-0.17%
2021/04/12	27	49.41	48	49.62	48.60	-21	20,842	-0.10%
2021/04/09	147	49.36	52	49.23	48.55	95	20,153	0.47%	大買/
2021/04/08	64	46.44	53.5	46.29	48.00	10.5	18,280	0.06%
2021/04/07	43	43.20	41	43.42	43.65	2	17,193	0.01%
2021/04/06	11	41.95	8	42.32	42.45	3	17,560	0.02%
2021/04/01	3	41.80	0	0.00	41.75	3	17,712	0.02%
2021/03/31	8	41.75	16	41.92	42.20	-8	17,669	-0.05%
2021/03/30	12	41.55	2.5	41.36	41.25	9.5	17,764	0.05%
2021/03/29	0.5	41.60	10	41.45	41.60	-9.5	18,033	-0.05%
2021/03/26	12	41.00	0	0.00	41.15	12	18,784	0.06%
2021/03/24	1	41.05	2	41.00	41.00	-1	19,006	-0.01%
2021/03/23	0	0.00	3	41.35	41.15	-3	19,321	-0.02%
2021/03/22	5	41.65	3	41.40	41.60	2	19,501	0.01%
2021/03/19	7	41.56	0	0.00	41.55	7	19,841	0.04%
2021/03/18	4	42.26	5	42.70	42.20	-1	20,037	0.00%
2021/03/17	12	43.10	5.2	42.79	43.00	6.8	20,750	0.03%
2021/03/16	2	41.98	32	42.36	43.30	-30	21,165	-0.14%
2021/03/15	0	0.00	22	41.49	41.55	-22	23,087	-0.10%
2021/03/12	12	41.23	14	41.25	41.25	-2	24,180	-0.01%
2021/03/11	0	0.00	11	41.15	41.15	-11	25,079	-0.04%
2021/03/10	17	40.53	0.4	40.60	40.30	16.6	27,227	0.06%
2021/03/09	6.4	40.47	7	40.60	40.80	-0.6	28,202	0.00%
2021/03/08	8	42.16	34	41.70	41.60	-26	28,620	-0.09%
2021/03/05	9	41.02	2	41.58	40.85	7	29,173	0.02%
2021/03/04	1	42.00	4	42.25	42.00	-3	29,757	-0.01%
2021/03/03	19	42.29	2	42.50	42.45	17	29,771	0.06%
2021/03/02	2	45.18	5	45.94	43.20	-3	29,757	-0.01%
2021/02/26	34	45.91	11	45.52	44.80	23	29,441	0.08%
2021/02/25	5	45.44	25	45.53	46.50	-20	28,947	-0.07%
2021/02/24	6	43.63	1	44.40	42.90	5	28,334	0.02%
2021/02/23	14	43.57	10	44.00	43.40	4	28,170	0.01%
2021/02/22	6	43.72	31	44.14	43.50	-25	27,996	-0.09%
2021/02/19	3	42.85	12	43.14	43.25	-9	27,507	-0.03%
2021/02/18	3	42.05	21	42.19	42.45	-18	27,405	-0.07%
2021/02/17	14	41.21	17	40.79	40.90	-3	27,170	-0.01%
2021/02/05	3	38.95	0	0.00	38.65	3	26,937	0.01%
2021/02/04	7	39.22	2	38.95	38.95	5	26,891	0.02%
2021/02/03	6	39.85	1	40.25	39.40	5	26,883	0.02%
2021/02/02	0	0.00	3	39.90	39.70	-3	26,830	-0.01%
2021/02/01	8	39.21	1	39.35	39.00	7	26,794	0.03%
2021/01/29	5	40.19	8	40.74	40.00	-3	26,700	-0.01%
2021/01/28	5	41.13	1	40.90	41.00	4	26,567	0.02%
2021/01/27	4	41.70	15	41.67	41.45	-11	26,466	-0.04%
2021/01/26	10	40.29	4	40.33	40.20	6	25,920	0.02%
2021/01/25	1	39.90	1	40.40	40.40	0	25,874	0.00%
2021/01/22	10	40.01	22	40.23	40.45	-12	25,767	-0.05%
2021/01/21	8	39.01	0	0.00	38.35	8	25,526	0.03%
2021/01/20	16	40.35	7	40.26	39.20	9	25,271	0.04%
2021/01/19	13	43.07	3	43.30	42.95	10	24,844	0.04%
2021/01/18	11	42.62	2	43.50	43.45	9	24,675	0.04%
2021/01/15	31	44.55	55	44.29	43.85	-24	24,390	-0.10%
2021/01/14	3	43.75	27	43.68	43.35	-24	23,214	-0.10%
2021/01/13	10	43.15	9	43.27	43.20	1	22,781	0.00%
2021/01/12	3	41.82	6	42.36	41.90	-3	22,334	-0.01%
2021/01/11	23	42.71	4	42.50	42.95	19	22,159	0.09%
2021/01/08	3	41.63	15	42.09	42.00	-12	22,102	-0.05%
2021/01/07	0	0.00	2	42.55	42.00	-2	22,321	-0.01%
2021/01/06	2	41.43	5	41.32	41.55	-3	22,178	-0.01%
2021/01/05	2	41.65	0	0.00	42.25	2	21,936	0.01%
2021/01/04	11	42.13	27	41.97	41.80	-16	21,825	-0.07%
2020/12/31	14	43.09	0	0.00	42.80	14	21,588	0.06%
2020/12/30	1	43.70	3	44.03	43.65	-2	21,398	-0.01%
2020/12/29	37	43.64	154	44.12	43.90	-117	21,047	-0.56%	大賣/鉅額交易
2020/12/28	3	41.15	6	41.76	42.65	-3	20,134	-0.01%
2020/12/25	11	42.52	31	42.04	41.70	-20	19,751	-0.10%
2020/12/24	7	42.06	0	0.00	42.20	7	19,574	0.04%
2020/12/23	0	0.00	42	42.60	42.60	-42	19,383	-0.22%
2020/12/22	26.6	43.20	57	42.55	41.80	-30.4	19,094	-0.16%
2020/12/21	6	41.08	0	0.00	41.50	6	18,269	0.03%
2020/12/18	0	0.00	1	41.00	41.10	-1	18,105	-0.01%
2020/12/17	9	41.51	7	41.99	41.10	2	17,956	0.01%
2020/12/16	21	42.70	124	42.51	42.50	-103	17,643	-0.58%	大賣/鉅額交易
2020/12/15	4	42.18	7	42.59	41.60	-3	17,424	-0.02%
2020/12/14	1	43.60	18	43.78	43.40	-17	17,103	-0.10%
2020/12/11	18	44.26	24	44.07	44.25	-6	16,861	-0.04%
2020/12/10	42	44.57	101	44.70	44.05	-59	15,993	-0.37%	大賣/
2020/12/09	262	45.99	37	47.38	45.70	225	15,207	1.48%	大買/鉅額交易
2020/12/08	27	44.96	84	44.00	45.70	-57	13,020	-0.44%
2020/12/07	61	44.35	40	43.52	43.05	21	11,934	0.18%
2020/12/04	173	43.71	83	43.62	44.30	90	11,044	0.81%	大買/
2020/12/03	25.4	40.45	71	42.12	42.55	-45.6	8,896	-0.51%
2020/12/02	60	39.02	6	39.22	38.70	54	8,094	0.67%
2020/12/01	28	38.74	22	39.10	38.70	6	7,662	0.08%
2020/11/30	14	38.99	35	38.13	37.75	-21	7,067	-0.30%
2020/11/27	0	0.00	75	36.04	36.20	-75	6,504	-1.15%
2020/11/26	21	36.14	17	36.23	36.25	4	6,560	0.06%
2020/11/25	13	35.55	2	35.50	35.25	11	6,471	0.17%
2020/11/24	37	35.85	5	35.80	35.40	32	6,440	0.50%
2020/11/23	2	35.48	18	35.64	35.95	-16	6,216	-0.26%
2020/11/20	32	34.29	2	34.28	34.35	30	5,793	0.52%
2020/11/19	1	33.90	6	33.93	33.85	-5	5,733	-0.09%
2020/11/18	1	33.40	0	0.00	33.40	1	5,645	0.02%
2020/11/17	1	33.55	2	33.70	33.50	-1	5,675	-0.02%
2020/11/16	1	33.10	2	33.10	33.15	-1	5,760	-0.02%
2020/11/11	1	33.10	2	32.95	32.85	-1	6,233	-0.02%
2020/11/06	4	32.65	5	32.45	32.40	-1	6,308	-0.02%
2020/11/05	0	0.00	10	32.85	32.70	-10	6,374	-0.16%
2020/11/03	6	32.74	0	0.00	32.90	6	6,647	0.09%
2020/11/02	3	32.58	5	32.65	32.50	-2	6,846	-0.03%
2020/10/30	2	31.68	4	32.05	31.65	-2	6,946	-0.03%
2020/10/29	11	32.10	0	0.00	32.35	11	7,069	0.16%
2020/10/28	8	33.08	1	32.95	32.85	7	7,182	0.10%
2020/10/27	8	33.36	1	33.30	33.40	7	7,980	0.09%
2020/10/26	6	33.63	5	33.55	33.55	1	8,108	0.01%
2020/10/23	3	33.87	0	0.00	33.90	3	8,170	0.04%
2020/10/20	5	34.30	1	34.30	34.10	4	8,904	0.04%
2020/10/19	0	0.00	8	34.46	34.50	-8	8,956	-0.09%
2020/10/16	14	35.15	8	34.94	34.50	6	8,991	0.07%
2020/10/15	8	35.78	39.3	35.81	35.60	-31.3	8,927	-0.35%
2020/10/14	2	34.10	1	33.60	34.25	1	8,613	0.01%
2020/10/13	1	33.30	1	33.40	33.45	0	8,718	0.00%
2020/10/12	5	33.83	1	33.50	33.50	4	8,986	0.04%
2020/10/08	1	34.30	0	0.00	34.20	1	9,028	0.01%
2020/10/07	3	34.28	0	0.00	34.40	3	9,079	0.03%
2020/10/06	2	34.40	2	34.45	34.25	0	9,169	0.00%
2020/09/30	0	0.00	1	33.95	34.15	-1	9,459	-0.01%
2020/09/29	2	33.70	0	0.00	33.75	2	9,617	0.02%
2020/09/28	3	33.85	3	34.07	33.90	0	9,959	0.00%
2020/09/25	3	33.20	2	33.50	33.25	1	10,610	0.01%
2020/09/24	1	33.95	5	33.49	33.35	-4	11,107	-0.04%
2020/09/23	4	34.70	0	0.00	34.55	4	11,120	0.04%
2020/09/22	1	34.50	5	34.51	34.55	-4	11,169	-0.04%
2020/09/21	6	35.12	0	0.00	34.90	6	11,158	0.05%
2020/09/18	2	35.80	4	36.00	35.75	-2	11,133	-0.02%
2020/09/17	28	36.04	23	35.80	36.10	5	11,111	0.04%
2020/09/16	2	35.60	1	35.80	35.45	1	10,976	0.01%
2020/09/15	0	0.00	2	35.70	35.30	-2	10,937	-0.02%
2020/09/14	1	35.10	0	0.00	35.10	1	11,011	0.01%
2020/09/11	4	35.35	3	35.20	35.05	1	11,033	0.01%
2020/09/10	2	35.80	1	35.65	35.45	1	11,042	0.01%
2020/09/09	13	35.52	25	35.20	35.90	-12	11,088	-0.11%
2020/09/08	6	35.03	0	0.00	35.25	6	11,062	0.05%
2020/09/07	36	36.83	10	36.25	35.50	26	11,222	0.23%
2020/09/04	6	35.59	21	35.38	36.00	-15	10,950	-0.14%
2020/09/03	17	35.71	2	35.73	35.35	15	10,853	0.14%
2020/09/02	13	35.52	7	34.82	35.60	6	10,878	0.06%
2020/09/01	5	34.95	10	34.92	34.85	-5	11,131	-0.04%
2020/08/31	3	34.20	12	34.75	34.80	-9	10,967	-0.08%
2020/08/28	16	34.34	0	0.00	34.40	16	10,840	0.15%
2020/08/27	5	35.01	9	34.73	35.15	-4	10,857	-0.04%
2020/08/25	3	33.67	0	0.00	33.60	3	11,005	0.03%
2020/08/24	1	33.45	2	33.48	33.45	-1	11,001	-0.01%
2020/08/21	2	33.70	0	0.00	33.65	2	11,014	0.02%
2020/08/20	14	33.54	2	32.88	33.00	12	11,012	0.11%
2020/08/19	1	36.55	4	36.44	35.65	-3	10,851	-0.03%
2020/08/18	9	36.82	16	36.97	36.45	-7	10,844	-0.06%
2020/08/17	15	36.62	32	36.50	36.85	-17	10,705	-0.16%
2020/08/14	7	35.30	0	0.00	35.40	7	10,541	0.07%
2020/08/13	10	35.65	0	0.00	35.20	10	10,583	0.09%
2020/08/11	2	35.35	5	35.87	35.40	-3	10,619	-0.03%
2020/08/10	4	35.85	4	35.56	35.20	0	10,633	0.00%
2020/08/07	5	36.26	6	36.48	35.75	-1	10,730	-0.01%
2020/08/06	4	37.35	62	36.96	37.45	-58	10,749	-0.54%
2020/08/05	40	37.00	6	36.97	36.90	34	10,688	0.32%
2020/08/04	5	37.00	22	36.99	37.10	-17	10,597	-0.16%
2020/08/03	9	36.74	18	36.83	36.85	-9	10,564	-0.09%
2020/07/31	40	37.34	17	37.34	37.15	23	10,441	0.22%
2020/07/30	0	0.00	10	36.16	36.35	-10	9,654	-0.10%
2020/07/29	3	35.45	8	35.56	35.50	-5	9,631	-0.05%
2020/07/28	12	36.30	17	36.43	35.65	-5	9,736	-0.05%
2020/07/27	9	34.77	8	35.01	35.25	1	9,497	0.01%
2020/07/24	2	34.65	0	0.00	34.25	2	9,370	0.02%
2020/07/23	7	34.94	1	35.40	34.85	6	9,367	0.06%
2020/07/22	1	35.10	0	0.00	35.05	1	9,487	0.01%
2020/07/21	0	0.00	1	34.95	34.85	-1	9,454	-0.01%
2020/07/20	5	34.41	1	34.60	34.50	4	9,423	0.04%
2020/07/17	3	34.92	1	34.85	34.85	2	9,443	0.02%
2020/07/16	3	35.02	5.6	35.31	35.60	-2.6	9,483	-0.03%
2020/07/15	1	33.90	6	33.91	34.20	-5	9,227	-0.05%
2020/07/14	2	33.73	1	34.30	33.50	1	9,231	0.01%
2020/07/13	9	34.28	2	34.25	34.30	7	9,247	0.08%
2020/07/10	5	35.92	10	36.08	35.55	-5	9,270	-0.05%
2020/07/09	7	36.89	11	36.94	36.70	-4	9,162	-0.04%
2020/07/08	24	37.28	1	37.20	37.20	23	9,011	0.26%
2020/07/07	50	37.49	15	37.05	37.00	35	8,909	0.39%
2020/07/06	108	38.66	24	38.73	38.55	84	8,697	0.97%	大買/
2020/07/03	38	35.97	14	35.29	36.45	24	8,188	0.29%
2020/07/02	0	0.00	1	34.25	34.20	-1	7,697	-0.01%
2020/06/24	0	0.00	9	33.35	33.30	-9	7,783	-0.12%
2020/06/23	4	33.55	0	0.00	33.55	4	7,879	0.05%
2020/06/22	0	0.00	10	33.55	33.50	-10	7,964	-0.13%
2020/06/19	19	34.04	0	0.00	33.60	19	8,082	0.24%
2020/06/18	25	33.64	24	33.50	33.50	1	8,038	0.01%
2020/06/16	3	34.15	0	0.00	33.95	3	8,149	0.04%
2020/06/12	2	33.28	2	33.18	34.15	0	8,265	0.00%
2020/06/11	4	33.20	1	32.80	32.75	3	8,149	0.04%
2020/06/10	6	33.62	1	33.80	33.70	5	8,183	0.06%
2020/06/09	13	34.16	12	34.26	33.90	1	8,370	0.01%
2020/06/08	19	34.49	22	35.37	34.85	-3	8,405	-0.04%
2020/06/05	1	33.90	13	33.95	33.90	-12	8,023	-0.15%
2020/06/04	11	33.79	12	33.83	33.60	-1	8,147	-0.01%
2020/06/03	5	34.19	1	34.15	34.15	4	8,189	0.05%
2020/06/02	28	34.46	14	34.59	34.55	14	8,115	0.17%
2020/06/01	0	0.00	9	33.40	33.60	-9	7,927	-0.11%
2020/05/29	0	0.00	1	33.10	32.75	-1	7,968	-0.01%
2020/05/28	10	33.75	20	33.19	33.10	-10	8,140	-0.12%
2020/05/27	5	33.08	20	33.93	33.20	-15	8,364	-0.18%
2020/05/26	1	33.95	0	0.00	33.50	1	8,744	0.01%
2020/05/25	0	0.00	2	33.10	33.70	-2	8,973	-0.02%
2020/05/22	11	32.67	0	0.00	32.60	11	8,967	0.12%
2020/05/21	0	0.00	1	33.85	33.65	-1	8,967	-0.01%
2020/05/20	8	33.40	0	0.00	33.55	8	9,054	0.09%
2020/05/19	3	32.97	6	33.03	33.20	-3	9,104	-0.03%
2020/05/18	4	32.79	2	32.93	32.40	2	9,309	0.02%
2020/05/15	2	33.85	22	33.63	33.45	-20	9,366	-0.21%
2020/05/14	5	34.01	5	33.74	33.70	0	9,582	0.00%
2020/05/13	4	34.10	27	34.00	34.40	-23	9,598	-0.24%
2020/05/12	32	33.35	36	33.91	33.40	-4	9,448	-0.04%
2020/05/11	0	0.00	1	33.05	33.05	-1	9,464	-0.01%
2020/05/08	1	32.70	1	33.05	32.70	0	9,395	0.00%
2020/05/07	0	0.00	3	32.73	32.70	-3	9,277	-0.03%
2020/05/06	3	32.47	4	32.65	32.35	-1	9,233	-0.01%
2020/05/05	4	32.84	8	33.03	32.55	-4	9,207	-0.04%
2020/05/04	19	32.53	48	32.82	32.85	-29	9,141	-0.32%
2020/04/30	0	0.00	13	32.28	32.70	-13	8,989	-0.14%
2020/04/29	3	30.90	4	31.04	30.90	-1	8,825	-0.01%
2020/04/28	31	31.08	36	30.87	30.95	-5	8,819	-0.06%
2020/04/27	68	30.32	27	30.23	30.70	41	8,850	0.46%
2020/04/24	30	29.40	0	0.00	29.40	30	8,714	0.34%
2020/04/23	1	29.30	1	29.75	29.30	0	8,710	0.00%
2020/04/22	4	28.83	14	28.89	29.05	-10	8,702	-0.11%
2020/04/21	40	29.32	74	29.15	28.75	-34	8,808	-0.39%
2020/04/20	44	28.83	30	29.00	29.00	14	8,715	0.16%
2020/04/17	0	0.00	3	28.85	28.80	-3	8,765	-0.03%
2020/04/16	0	0.00	2	28.78	29.10	-2	8,703	-0.02%
2020/04/15	30	29.30	2	28.90	29.05	28	8,664	0.32%
2020/04/14	13	28.61	11	28.65	28.65	2	8,655	0.02%
2020/04/13	4	28.20	4	28.08	28.00	0	8,677	0.00%
2020/04/10	2	28.10	21	28.55	28.30	-19	8,761	-0.22%
2020/04/09	13	28.79	2	28.98	28.45	11	9,015	0.12%
2020/04/08	5	28.07	4	28.04	28.90	1	9,001	0.01%
2020/04/07	3	27.30	4	27.29	27.30	-1	8,905	-0.01%
2020/04/06	0	0.00	2	26.50	26.60	-2	9,145	-0.02%
2020/04/01	0	0.00	6	26.10	26.15	-6	9,526	-0.06%
2020/03/31	1	26.00	0	0.00	25.95	1	9,491	0.01%
2020/03/27	2	25.60	0	0.00	25.60	2	9,646	0.02%
2020/03/26	2	26.00	3	26.07	26.05	-1	9,570	-0.01%
2020/03/25	16	25.32	84	25.62	26.00	-68	9,519	-0.71%
2020/03/24	50	23.80	0	0.00	23.90	50	9,452	0.53%
2020/03/23	24	23.15	0	0.00	22.60	24	9,873	0.24%
2020/03/20	9	23.95	49	23.93	24.30	-40	10,014	-0.40%
2020/03/19	45	22.65	3	23.78	22.55	42	10,038	0.42%
2020/03/18	15	25.81	4	25.51	25.05	11	10,011	0.11%
2020/03/17	4	25.49	8	25.25	25.05	-4	10,270	-0.04%
2020/03/16	26	27.82	2	27.65	26.45	24	10,196	0.24%
2020/03/13	13	27.27	2	27.43	27.90	11	10,206	0.11%
2020/03/12	4	30.98	1	30.50	30.20	3	10,016	0.03%
2020/03/11	11	32.77	2	32.90	32.40	9	10,010	0.09%
2020/03/10	6	32.58	1	33.15	33.05	5	10,412	0.05%
2020/03/09	6	33.43	3	33.00	33.00	3	10,701	0.03%
2020/03/06	3	34.72	2	34.83	34.75	1	10,583	0.01%
2020/03/05	0	0.00	1	35.30	35.20	-1	10,574	-0.01%
2020/03/04	4	34.91	3	35.03	34.85	1	10,516	0.01%
2020/03/03	8	35.59	5	35.85	35.15	3	10,472	0.03%
2020/03/02	11	35.51	6	35.59	35.50	5	10,424	0.05%
2020/02/27	39	34.99	21	35.41	34.15	18	10,167	0.18%
2020/02/26	8	35.29	26	35.75	36.00	-18	9,735	-0.18%
2020/02/25	4	34.63	1	34.85	35.15	3	9,448	0.03%
2020/02/24	1	34.80	0	0.00	35.00	1	9,393	0.01%
2020/02/21	8	35.08	7	35.24	35.40	1	9,348	0.01%
2020/02/20	7	35.33	16	35.55	35.00	-9	9,230	-0.10%
2020/02/19	19	35.28	5	35.25	35.30	14	9,113	0.15%
2020/02/18	1	34.70	1	34.66	34.65	0	8,882	0.00%
2020/02/17	12	34.96	16	34.88	34.65	-4	8,773	-0.05%
2020/02/14	22	34.14	6	33.93	34.00	16	8,475	0.19%
2020/02/13	4	33.66	22	33.80	33.50	-18	8,308	-0.22%
2020/02/12	33	33.53	27	32.79	33.60	6	8,348	0.07%
2020/02/11	21	32.05	1	32.05	32.20	20	8,274	0.24%
2020/02/10	5	31.31	4	31.63	31.60	1	8,344	0.01%
2020/02/07	2	31.95	1	32.15	31.85	1	8,493	0.01%
2020/02/06	3	32.25	3	32.43	32.40	0	8,669	0.00%
2020/02/05	1	32.30	4	32.51	31.80	-3	8,800	-0.03%
2020/02/04	5	31.89	3.5	32.00	32.10	1.5	8,800	0.02%
2020/02/03	16	29.83	6.5	30.75	31.20	9.5	8,871	0.11%
2020/01/31	6	32.31	0	0.00	32.50	6	8,827	0.07%
2020/01/30	5	32.40	7	32.40	32.25	-2	9,107	-0.02%
2020/01/20	1	35.80	2	35.80	35.80	-1	9,084	-0.01%
2020/01/17	0	0.00	3	35.60	35.45	-3	9,265	-0.03%
2020/01/16	1	35.45	0	0.00	35.45	1	9,526	0.01%
2020/01/15	0	0.00	11	35.75	35.55	-11	9,835	-0.11%
2020/01/14	2	35.25	1	35.40	35.40	1	9,947	0.01%
2020/01/13	1	34.55	1	35.10	35.15	0	10,704	0.00%
2020/01/10	4	34.06	4	34.15	34.15	0	11,060	0.00%
2020/01/09	8	34.34	5	34.49	34.30	3	11,048	0.03%
2020/01/08	7	34.08	1	34.30	34.00	6	11,063	0.05%
2020/01/07	4	34.83	1	35.15	34.80	3	11,090	0.03%
2020/01/06	22	35.45	0	0.00	35.20	22	11,228	0.20%
2020/01/03	65	37.11	73	36.56	36.25	-8	11,149	-0.07%
2020/01/02	5	36.89	42	36.62	36.90	-37	10,906	-0.34%
2019/12/31	6	36.55	0.1	36.35	36.35	5.9	10,825	0.05%
2019/12/30	8	37.34	20	37.35	37.10	-12	10,750	-0.11%
2019/12/27	52	36.69	38	36.93	37.30	14	10,473	0.13%
2019/12/26	0	0.00	8	36.09	35.80	-8	10,121	-0.08%
2019/12/25	2	36.25	7	36.56	36.10	-5	10,177	-0.05%
2019/12/24	0	0.00	3	35.78	35.80	-3	10,039	-0.03%
2019/12/23	15	35.98	2	36.18	36.10	13	10,132	0.13%
2019/12/20	1	36.15	5	36.09	35.90	-4	10,247	-0.04%
2019/12/19	5	35.87	0	0.00	35.90	5	10,473	0.05%
2019/12/18	20	36.98	50	36.99	36.30	-30	10,454	-0.29%
2019/12/17	11	35.99	51.5	36.34	36.60	-40.5	10,055	-0.40%
2019/12/16	89	36.23	9	36.31	36.05	80	10,068	0.79%
2019/12/13	14	35.85	3	35.80	35.60	11	9,918	0.11%
2019/12/12	6	36.28	5	36.32	35.50	1	9,803	0.01%
2019/12/11	1	35.70	0	0.00	35.50	1	9,404	0.01%
2019/12/10	1	34.95	4	35.58	35.75	-3	9,363	-0.03%
2019/12/09	1	35.40	1	35.50	35.30	0	9,240	0.00%
2019/12/06	17	35.63	0	0.00	35.55	17	9,233	0.18%
2019/12/05	7	35.77	8	35.28	35.25	-1	9,090	-0.01%
2019/12/04	4	34.74	1	34.90	34.85	3	8,701	0.03%
2019/12/02	0	0.00	5	33.14	33.05	-5	8,328	-0.06%
2019/11/29	0	0.00	1	33.65	33.45	-1	8,386	-0.01%
2019/11/28	5	33.86	0	0.00	33.80	5	8,410	0.06%
2019/11/27	3	33.57	31	33.66	34.10	-28	8,529	-0.33%
2019/11/25	20	33.05	1	33.05	33.05	19	8,682	0.22%
2019/11/22	0	0.00	0.3	33.05	33.05	-0.3	8,719	0.00%
2019/11/19	0	0.00	22	33.44	33.60	-22	8,826	-0.25%
2019/11/18	20	33.05	9	33.30	33.35	11	8,874	0.12%
2019/11/15	5	33.08	31	33.12	33.00	-26	8,970	-0.29%
2019/11/14	22	32.76	14	32.79	33.00	8	9,074	0.09%
2019/11/13	1	33.65	0	0.00	33.25	1	9,090	0.01%
2019/11/11	1	33.20	6	33.48	33.00	-5	9,114	-0.05%
2019/11/08	5	34.54	3	34.47	34.30	2	9,043	0.02%
2019/11/07	3	35.43	5	35.22	35.05	-2	9,033	-0.02%
2019/11/06	2	36.48	13	36.59	35.75	-11	9,078	-0.12%
2019/11/05	9	36.48	8	36.23	36.00	1	8,993	0.01%
2019/11/04	6	36.03	6	36.10	35.80	0	8,863	0.00%
2019/11/01	7	35.55	2	35.40	35.70	5	8,740	0.06%
2019/10/31	2	35.10	5	35.49	35.05	-3	8,780	-0.03%
2019/10/30	3	35.87	3	35.88	35.80	0	8,690	0.00%
2019/10/29	12	36.43	11	36.30	36.05	1	8,683	0.01%
2019/10/28	11	35.57	0	0.00	35.60	11	8,555	0.13%
2019/10/25	12	36.13	0	0.00	35.50	12	8,580	0.14%
2019/10/24	1	36.60	2	36.45	36.70	-1	8,427	-0.01%
2019/10/23	12	36.41	11	36.40	36.35	1	8,296	0.01%
2019/10/22	22	36.23	37	36.06	36.15	-15	8,261	-0.18%
2019/10/21	60	36.37	22	35.86	36.30	38	8,106	0.47%
2019/10/18	21	34.46	5	34.39	34.80	16	7,458	0.21%
2019/10/17	0	0.00	1	33.55	33.45	-1	7,237	-0.01%
2019/10/16	1	33.80	2	33.15	33.20	-1	7,345	-0.01%
2019/10/15	0	0.00	5	33.50	33.40	-5	7,326	-0.07%
2019/10/14	2	33.78	5	33.93	33.75	-3	7,233	-0.04%
2019/10/09	1	32.75	10	32.70	32.70	-9	7,081	-0.13%
2019/10/08	5	32.83	1	32.75	32.90	4	7,118	0.06%
2019/10/07	2	33.58	3	33.45	33.45	-1	7,175	-0.01%
2019/10/04	3	34.08	10	33.80	33.85	-7	7,280	-0.10%
2019/10/03	5	33.46	6	33.78	34.10	-1	7,323	-0.01%
2019/10/02	12	34.04	32	33.81	33.90	-20	7,419	-0.27%
2019/10/01	1	34.35	1	34.55	34.60	0	7,428	0.00%
2019/09/27	0	0.00	3	33.70	33.65	-3	7,471	-0.04%
2019/09/26	16	34.70	24	34.58	34.10	-8	7,535	-0.11%
2019/09/25	17	34.25	6	34.17	34.50	11	7,686	0.14%
2019/09/24	4	34.35	5	34.24	34.15	-1	7,755	-0.01%
2019/09/23	1	33.55	5	33.55	33.75	-4	7,525	-0.05%
2019/09/20	4	33.44	0	0.00	33.45	4	7,554	0.05%
2019/09/19	6	33.41	19	33.38	33.50	-13	7,653	-0.17%
2019/09/17	2	32.43	0	0.00	32.50	2	7,640	0.03%
2019/09/16	0	0.00	2	32.25	32.20	-2	7,696	-0.03%
2019/09/12	3	32.30	0	0.00	32.20	3	7,842	0.04%
2019/09/11	7	32.04	1	31.95	31.90	6	7,914	0.08%
2019/09/10	2	31.83	1	31.90	31.90	1	8,037	0.01%
2019/09/09	6	32.34	1	32.50	32.35	5	8,377	0.06%
2019/09/06	1	33.20	0	0.00	32.90	1	8,430	0.01%
2019/09/05	5	32.80	2	32.85	32.90	3	8,426	0.04%
2019/09/04	1	32.50	3	32.63	32.85	-2	8,683	-0.02%
2019/09/03	7	32.74	1	32.50	32.50	6	8,754	0.07%
2019/09/02	1	32.45	8	32.56	32.70	-7	8,710	-0.08%
2019/08/30	13	32.70	29	32.63	32.10	-16	8,713	-0.18%
2019/08/29	18	32.23	10	32.29	32.30	8	8,640	0.09%
2019/08/28	1.5	32.35	16	32.53	32.55	-14.5	8,568	-0.17%
2019/08/27	6	31.68	2	31.68	31.40	4	8,406	0.05%
2019/08/26	0	0.00	4.2	31.53	31.50	-4.2	8,466	-0.05%
2019/08/23	11	32.14	7	32.44	32.40	4	8,468	0.05%
2019/08/22	7	32.85	1	32.95	32.40	6	8,490	0.07%
2019/08/21	3	32.77	0	0.00	32.70	3	8,500	0.04%
2019/08/20	3	33.35	1	33.55	32.90	2	8,487	0.02%
2019/08/19	0	0.00	10	33.42	33.40	-10	8,459	-0.12%
2019/08/16	26	32.08	1	32.65	32.50	25	8,412	0.30%
2019/08/15	5	31.63	5	31.83	31.85	0	8,490	0.00%
2019/08/14	3	32.58	3	32.63	32.50	0	8,552	0.00%
2019/08/13	1	32.45	1	32.60	32.50	0	8,640	0.00%
2019/08/12	0	0.00	1	32.60	32.45	-1	8,721	-0.01%
2019/08/08	3	32.95	0	0.00	32.85	3	8,736	0.03%
2019/08/07	3	33.80	3	33.75	33.20	0	8,803	0.00%
2019/08/06	7	32.94	3	33.53	34.15	4	8,983	0.04%
2019/08/05	2	33.98	1	34.40	33.85	1	9,305	0.01%
2019/08/02	8	34.97	5	34.69	34.55	3	9,570	0.03%
2019/08/01	4	35.79	3	35.85	35.75	1	9,723	0.01%
2019/07/31	6	35.88	8	35.94	36.20	-2	9,932	-0.02%
2019/07/30	9	36.17	11	35.92	35.60	-2	9,958	-0.02%
2019/07/29	6	37.09	4	37.36	37.05	2	9,899	0.02%
2019/07/26	4	36.89	4	37.01	37.00	0	9,916	0.00%
2019/07/25	5	36.61	6.1	36.81	36.90	-1.1	9,947	-0.01%
2019/07/24	13	36.97	13	37.08	36.80	0	10,024	0.00%
2019/07/23	2	36.50	3	36.60	36.10	-1	10,242	-0.01%
2019/07/22	8	36.51	8	36.68	36.50	0	10,750	0.00%
2019/07/19	12	35.43	8	35.66	36.05	4	11,077	0.04%
2019/07/18	1	35.20	102	34.60	34.50	-101	11,053	-0.91%	大賣/鉅額交易
2019/07/16	1	35.90	3	36.12	35.90	-2	11,708	-0.02%
2019/07/15	2	35.70	5	35.68	35.70	-3	11,875	-0.03%
2019/07/12	5	35.79	0	0.00	35.40	5	12,082	0.04%
2019/07/11	6	35.77	2	35.75	35.60	4	12,129	0.03%
2019/07/10	5	37.68	6	37.60	37.60	-1	12,100	-0.01%
2019/07/09	4	37.68	26	37.59	37.40	-22	12,054	-0.18%
2019/07/08	1	38.05	4	38.16	38.05	-3	12,117	-0.02%
2019/07/05	7	37.58	6	37.67	37.80	1	12,158	0.01%
2019/07/04	3	37.68	3	37.45	37.55	0	12,166	0.00%
2019/07/03	2	36.80	6	36.88	36.90	-4	12,483	-0.03%
2019/07/02	9	37.12	25	36.86	37.10	-16	12,517	-0.13%
2019/07/01	102	36.44	5	36.35	36.45	97	12,550	0.77%	大買/
2019/06/28	5	35.11	3	35.13	35.35	2	12,808	0.02%
2019/06/27	5	35.15	2	35.30	35.15	3	13,119	0.02%
2019/06/26	9	34.47	4	34.61	34.70	5	13,074	0.04%
2019/06/25	16	35.45	10	35.32	35.30	6	13,030	0.05%
2019/06/24	9	35.29	11	35.60	36.00	-2	12,960	-0.02%
2019/06/21	13	35.63	15	35.47	35.05	-2	12,923	-0.02%
2019/06/20	8	36.10	5	35.95	35.70	3	12,880	0.02%
2019/06/19	0	0.00	10	35.25	35.55	-10	12,826	-0.08%
2019/06/18	16	35.78	17.3	34.96	35.05	-1.3	12,825	-0.01%
2019/06/17	32	35.71	24	35.89	35.50	8	12,844	0.06%
2019/06/14	15	34.78	3	34.65	34.40	12	12,517	0.10%
2019/06/13	7	34.24	2	34.23	34.25	5	12,543	0.04%
2019/06/12	25	35.15	22	35.10	34.60	3	12,564	0.02%
2019/06/11	0	0.00	1.5	34.05	34.05	-1.5	12,406	-0.01%
2019/06/10	1	33.30	1	33.20	33.25	0	12,391	0.00%
2019/06/06	11	32.89	0	0.00	32.80	11	12,525	0.09%
2019/06/03	0	0.00	1	32.95	33.25	-1	12,833	-0.01%
2019/05/31	6	33.62	2	33.63	33.50	4	13,007	0.03%
2019/05/30	1	33.05	1	33.15	33.15	0	13,059	0.00%
2019/05/29	0	0.00	1	32.45	32.30	-1	13,289	-0.01%
2019/05/28	0	0.00	1	32.95	32.95	-1	13,695	-0.01%
2019/05/27	3	33.10	7	32.91	32.90	-4	14,182	-0.03%
2019/05/24	1	33.70	1	33.10	33.05	0	14,485	0.00%
2019/05/23	6	33.19	1	33.30	33.30	5	14,617	0.03%
2019/05/22	2	34.28	2	34.63	33.90	0	14,824	0.00%
2019/05/21	12	33.68	5	33.73	33.90	7	15,197	0.05%
2019/05/20	4	33.05	0	0.00	33.05	4	15,278	0.03%
2019/05/17	10	34.28	13	34.00	33.80	-3	15,570	-0.02%
2019/05/16	6	34.52	5	34.62	33.80	1	15,910	0.01%
2019/05/15	5	35.18	6	35.14	34.90	-1	16,886	-0.01%
2019/05/14	8	33.99	22	34.22	35.25	-14	17,494	-0.08%
2019/05/13	14	34.43	4	34.36	33.80	10	17,719	0.06%
2019/05/10	12	37.18	3	37.52	36.60	9	17,580	0.05%
2019/05/09	15	38.04	86	38.46	37.25	-71	17,423	-0.41%
2019/05/08	3	38.85	17	38.74	38.90	-14	17,313	-0.08%
2019/05/07	10	38.55	10	38.55	38.40	0	17,407	0.00%
2019/05/06	3	38.37	2	38.50	38.15	1	17,976	0.01%
2019/05/03	33	39.45	5	39.40	39.35	28	17,943	0.16%
2019/05/02	57	39.09	4	39.01	38.90	53	17,968	0.29%
2019/04/30	7	38.71	7	39.04	39.05	0	18,100	0.00%
2019/04/29	9	39.56	9	38.91	38.55	0	17,988	0.00%
2019/04/26	16	40.76	25	40.81	41.15	-9	17,730	-0.05%
2019/04/25	22	40.48	12	40.48	40.55	10	17,250	0.06%
2019/04/24	2	40.00	11	39.56	39.40	-9	16,889	-0.05%
2019/04/23	7	39.04	12	38.99	39.00	-5	16,911	-0.03%
2019/04/22	44	40.51	106.3	40.19	39.25	-62.3	17,008	-0.37%	大賣/
2019/04/19	6	38.63	2	38.30	39.00	4	16,563	0.02%
2019/04/18	6	38.83	16	38.52	37.85	-10	16,598	-0.06%
2019/04/17	80	38.46	51	38.21	38.25	29	16,622	0.17%
2019/04/16	52	37.94	10	37.50	38.05	42	16,677	0.25%
2019/04/15	4	37.56	2	37.58	37.30	2	16,926	0.01%
2019/04/12	3	37.73	5	37.38	37.25	-2	17,317	-0.01%
2019/04/11	7	38.59	4	38.20	38.10	3	17,415	0.02%
2019/04/10	3	39.17	5	39.27	39.35	-2	17,356	-0.01%
2019/04/09	19	40.05	9	40.33	39.60	10	17,404	0.06%
2019/04/08	8	39.67	8	39.61	39.30	0	17,317	0.00%
2019/04/03	13	39.35	15	39.25	39.20	-2	17,378	-0.01%
2019/04/02	16	38.98	9	38.85	39.45	7	17,400	0.04%
2019/04/01	11	37.76	22	37.92	37.90	-11	17,263	-0.06%
2019/03/29	3	36.48	2	36.53	36.90	1	17,149	0.01%
2019/03/28	6	36.98	5	37.16	36.55	1	17,823	0.01%
2019/03/26	1	36.95	1	37.00	36.90	0	19,704	0.00%
2019/03/25	11	36.50	2	36.65	36.70	9	20,382	0.04%
2019/03/22	4	37.30	8	37.15	37.10	-4	20,597	-0.02%
2019/03/21	2	36.80	2	37.00	36.75	0	20,876	0.00%
2019/03/20	1	37.05	0	0.00	37.10	1	21,208	0.00%
2019/03/19	6	36.56	1	36.50	36.45	5	21,697	0.02%
2019/03/18	3	36.43	7	36.16	36.25	-4	22,043	-0.02%
2019/03/15	1	37.00	1	37.25	36.70	0	22,301	0.00%
2019/03/14	6	36.63	5	36.59	36.45	1	22,583	0.00%
2019/03/13	13	37.10	4	37.05	37.10	9	23,091	0.04%
2019/03/12	11	37.65	9	37.64	37.35	2	23,411	0.01%
2019/03/11	2	37.45	2	37.50	37.30	0	23,766	0.00%
2019/03/08	6	36.71	10	36.63	37.25	-4	24,548	-0.02%
2019/03/07	7	37.96	78	37.87	37.05	-71	25,184	-0.28%
2019/03/06	5	38.98	6	39.00	38.65	-1	26,262	0.00%
2019/03/05	5	38.78	31	39.04	38.60	-26	27,112	-0.10%
2019/03/04	24	39.61	5	39.14	38.95	19	28,054	0.07%
2019/02/27	87	39.42	11	39.46	39.50	76	28,110	0.27%
2019/02/26	22	38.99	20	38.99	38.60	2	28,202	0.01%
2019/02/25	7	37.74	37	37.82	37.80	-30	28,383	-0.11%
2019/02/22	9	39.23	18	39.20	38.75	-9	29,437	-0.03%
2019/02/21	8	39.03	6	39.24	39.40	2	29,463	0.01%
2019/02/20	15	40.92	11	39.74	39.50	4	29,489	0.01%
2019/02/19	5	39.15	5	39.43	39.50	0	29,660	0.00%
2019/02/18	12	39.62	9	39.46	39.20	3	30,192	0.01%
2019/02/15	6	39.23	11.2	38.99	38.80	-5.2	30,612	-0.02%
2019/02/14	12	39.95	18.1	40.08	39.80	-6.1	30,775	-0.02%
2019/02/13	51	37.86	67	38.40	38.75	-16	30,306	-0.05%
2019/02/12	11	35.35	10	35.44	35.25	1	30,182	0.00%
2019/02/11	13	34.34	12	34.41	34.35	1	31,029	0.00%
2019/01/30	7	33.67	8	33.86	33.40	-1	31,892	0.00%
2019/01/29	8	33.39	10	33.57	33.40	-2	32,202	-0.01%
2019/01/28	6	34.63	16	34.79	34.25	-10	32,566	-0.03%
2019/01/25	20	34.07	24	33.91	34.30	-4	33,389	-0.01%
2019/01/24	12	32.68	3	32.72	32.65	9	34,287	0.03%
2019/01/23	9	32.23	7	32.10	32.25	2	34,578	0.01%
2019/01/22	4	32.41	4	32.56	32.60	0	34,995	0.00%
2019/01/21	1	32.25	2	32.33	32.20	-1	35,430	0.00%
2019/01/18	5	31.60	75	31.46	32.20	-70	35,828	-0.20%
2019/01/17	3	32.47	4	32.24	32.00	-1	36,054	0.00%
2019/01/16	8	32.36	5	32.49	32.60	3	36,365	0.01%
2019/01/15	5	32.01	6	31.98	32.05	-1	36,476	0.00%
2019/01/14	6	32.09	1	31.85	31.85	5	36,612	0.01%
2019/01/11	5	33.66	7	33.63	32.95	-2	36,713	-0.01%
2019/01/10	13	33.92	16	33.55	33.40	-3	36,865	-0.01%
2019/01/09	79	33.72	9	33.66	33.40	70	37,074	0.19%
2019/01/08	6	33.26	8	33.20	33.35	-2	37,626	-0.01%
2019/01/07	20	33.12	63	32.77	33.55	-43	37,762	-0.11%
2019/01/04	65	31.38	8	30.58	31.50	57	38,001	0.15%
2019/01/03	5	32.61	4	32.36	32.00	1	37,814	0.00%
2019/01/02	16	33.78	11	33.58	33.50	5	38,184	0.01%
2018/12/28	6	33.58	24	33.42	33.50	-18	38,634	-0.05%
2018/12/27	40	34.13	21	33.95	33.50	19	39,107	0.05%
2018/12/26	16	33.91	28	33.41	32.50	-12	39,032	-0.03%
2018/12/25	6	33.04	39	32.92	33.40	-33	39,341	-0.08%
2018/12/24	13	34.28	15	34.00	34.40	-2	39,312	-0.01%
2018/12/22	6	34.45	7	34.34	34.65	-1	39,298	0.00%
2018/12/21	12	34.41	8	34.63	35.45	4	39,507	0.01%
2018/12/20	33	33.63	30	34.41	33.60	3	39,119	0.01%
2018/12/19	88	36.47	69	35.85	35.20	19	38,481	0.05%
2018/12/18	51	38.43	28	38.14	37.60	23	38,498	0.06%
2018/12/17	5	40.73	4	40.58	40.50	1	38,648	0.00%
2018/12/14	22	41.23	17	41.59	40.70	5	38,836	0.01%
2018/12/13	22	42.04	38	42.09	42.30	-16	38,818	-0.04%
2018/12/12	12	42.10	8	41.97	41.85	4	38,745	0.01%
2018/12/11	29	41.33	4	41.74	40.55	25	38,901	0.06%
2018/12/10	5	40.38	20	40.44	41.45	-15	39,090	-0.04%
2018/12/07	10	40.99	7	41.14	40.90	3	39,058	0.01%
2018/12/06	16	40.81	17	40.39	40.15	-1	39,164	0.00%
2018/12/05	6	41.78	4	41.88	41.90	2	39,076	0.01%
2018/12/04	20	43.88	17	43.38	43.20	3	39,419	0.01%
2018/12/03	11	45.08	13	44.83	44.20	-2	39,430	-0.01%
2018/11/30	8	42.17	70	42.33	43.20	-62	38,819	-0.16%
2018/11/29	58	41.97	18	42.06	42.50	40	38,225	0.10%
2018/11/28	13	39.89	22	40.23	39.85	-9	37,146	-0.02%
2018/11/27	22	39.48	17	39.57	39.40	5	36,504	0.01%
2018/11/26	3	37.88	8	37.95	38.20	-5	35,653	-0.01%
2018/11/23	25	38.17	9	38.39	37.35	16	35,760	0.04%
2018/11/22	14	38.85	15	38.71	38.15	-1	35,578	0.00%
2018/11/21	40	39.72	52	38.95	39.50	-12	35,256	-0.03%
2018/11/20	6	37.69	3	37.48	37.45	3	34,251	0.01%
2018/11/19	6	37.28	17	37.27	37.70	-11	34,401	-0.03%
2018/11/16	8	37.60	26	37.67	36.75	-18	34,265	-0.05%
2018/11/15	27	36.88	63	36.73	37.70	-36	33,749	-0.11%
2018/11/14	44	37.78	62	37.53	37.00	-18	33,259	-0.05%
2018/11/13	26	37.31	27	37.33	38.35	-1	32,871	0.00%
2018/11/12	16	37.36	56	36.96	37.80	-40	32,467	-0.12%
2018/11/09	21	36.74	143	36.73	37.00	-122	32,209	-0.38%	大賣/鉅額交易
2018/11/08	208	36.74	33	37.16	36.25	175	31,899	0.55%	大買/鉅額交易
2018/11/07	46	35.02	57	35.04	35.80	-11	31,002	-0.04%
2018/11/06	10	33.15	4	32.76	32.55	6	30,328	0.02%
2018/11/05	20	33.45	11	33.71	34.05	9	30,079	0.03%
2018/11/02	8	33.48	27	33.33	33.30	-19	29,779	-0.06%
2018/11/01	84	33.24	81	32.95	32.75	3	29,018	0.01%
2018/10/31	48	31.03	6	31.27	31.40	42	27,766	0.15%
2018/10/30	62	28.19	56	28.41	28.55	6	27,535	0.02%
2018/10/29	23	27.78	37	27.81	28.65	-14	27,409	-0.05%
2018/10/26	6	27.05	21	26.52	26.05	-15	27,322	-0.05%
2018/10/25	37	26.88	44	27.09	26.55	-7	27,120	-0.03%
2018/10/24	23	30.48	20	30.14	29.50	3	26,849	0.01%
2018/10/23	7	31.66	9	31.74	31.35	-2	26,639	-0.01%
2018/10/22	40	32.33	35	32.03	33.10	5	26,588	0.02%
2018/10/19	9	32.00	23	31.56	32.35	-14	26,568	-0.05%
2018/10/18	51	33.85	37	33.73	33.25	14	26,457	0.05%
2018/10/17	8	34.11	64	33.74	33.10	-56	26,349	-0.21%
2018/10/16	83	34.19	45	33.97	33.25	38	26,327	0.14%
2018/10/15	8	32.15	8	31.86	32.00	0	26,269	0.00%
2018/10/12	21	32.10	11	31.97	31.85	10	26,475	0.04%
2018/10/11	19.1	31.86	9	31.99	31.80	10.1	26,210	0.04%
2018/10/09	155	35.63	19	35.69	35.30	136	26,240	0.52%	大買/鉅額交易
2018/10/08	34	36.70	11	35.79	35.15	23	26,051	0.09%
2018/10/05	41	37.47	21	37.75	36.80	20	25,907	0.08%
2018/10/04	23	40.61	28	40.40	40.00	-5	25,635	-0.02%
2018/10/03	14	40.96	9	41.36	40.40	5	25,839	0.02%
2018/10/02	11	43.05	12	43.40	42.60	-1	26,084	0.00%
2018/10/01	18	43.12	148	42.79	43.20	-130	26,286	-0.49%	大賣/鉅額交易
2018/09/28	15	43.00	9	43.41	43.50	6	26,732	0.02%
2018/09/27	15	42.88	24	43.62	42.20	-9	26,709	-0.03%
2018/09/26	4	43.86	38	43.99	43.80	-34	27,040	-0.13%
2018/09/25	61	45.07	31	44.25	44.15	30	26,956	0.11%
2018/09/21	168	42.33	28	43.34	43.85	140	26,206	0.53%	大買/鉅額交易
2018/09/20	7	41.14	28	41.03	40.75	-21	25,600	-0.08%
2018/09/19	9	41.92	18	41.14	40.20	-9	25,686	-0.04%
2018/09/18	20	41.21	53	41.31	40.95	-33	25,896	-0.13%
2018/09/17	46	41.96	18	42.19	42.40	28	26,186	0.11%
2018/09/14	11	39.20	23	40.35	41.45	-12	25,773	-0.05%
2018/09/13	15.2	38.64	14	38.72	37.70	1.2	25,506	0.00%
2018/09/12	34	38.64	37	38.82	38.65	-3	25,568	-0.01%
2018/09/11	42	38.68	19	39.18	39.60	23	25,723	0.09%
2018/09/10	42	39.05	155	40.01	37.45	-113	25,491	-0.44%	大賣/鉅額交易
2018/09/07	27	42.95	19	42.48	41.50	8	25,119	0.03%
2018/09/06	11	44.45	3	44.55	44.00	8	25,060	0.03%
2018/09/05	3	43.63	7	44.36	44.55	-4	25,627	-0.02%
2018/09/04	9	43.83	5	44.13	43.85	4	27,102	0.01%
2018/09/03	59	45.83	30	44.47	43.55	29	27,874	0.10%
2018/08/31	20	46.31	19	46.70	47.25	1	28,015	0.00%
2018/08/30	36	48.78	10	48.49	47.50	26	28,162	0.09%
2018/08/29	9	46.60	14	46.93	47.60	-5	28,205	-0.02%
2018/08/28	24	47.73	6	47.40	47.10	18	28,746	0.06%
2018/08/27	8	45.21	9	46.35	47.20	-1	28,901	0.00%
2018/08/24	23	44.46	11	44.87	42.95	12	29,383	0.04%
2018/08/23	8	46.64	8	46.85	46.40	0	30,829	0.00%
2018/08/22	7	47.27	12	47.48	47.10	-5	31,632	-0.02%
2018/08/21	13	47.52	11	47.45	47.00	2	33,184	0.01%
2018/08/20	37	47.52	16	47.42	47.00	21	34,269	0.06%
2018/08/17	38	51.49	6	51.30	51.80	32	34,573	0.09%
2018/08/16	9	49.47	8	50.59	51.20	1	34,777	0.00%
2018/08/15	19	51.60	6.3	51.69	50.20	12.7	35,119	0.04%
2018/08/14	12	52.81	13	53.61	53.50	-1	35,718	0.00%
2018/08/13	14	55.35	8	55.00	53.60	6	35,970	0.02%
2018/08/10	5	59.70	17	59.83	58.80	-12	36,641	-0.03%
2018/08/09	6	58.93	0	0.00	59.60	6	38,103	0.02%
2018/08/08	124	59.63	5	58.20	58.60	119	39,838	0.30%	大買/鉅額交易
2018/08/07	11	59.23	11	59.76	59.50	0	40,602	0.00%
2018/08/06	0	0.00	1.1	58.30	58.30	-1.1	41,808	0.00%
2018/08/03	9	56.37	9	57.07	57.80	0	42,958	0.00%
2018/08/02	19	58.32	102.8	58.49	56.50	-83.8	43,259	-0.19%	大賣/
2018/08/01	13	61.18	6.1	61.39	61.80	6.9	43,841	0.02%
2018/07/31	4	62.03	1	62.20	63.00	3	45,167	0.01%
2018/07/30	2	62.15	0	0.00	61.80	2	45,338	0.00%
2018/07/27	0	0.00	2	64.15	64.60	-2	45,469	0.00%
2018/07/26	10	63.70	61	64.24	63.30	-51	45,878	-0.11%
2018/07/25	1	63.80	6	63.67	63.00	-5	46,171	-0.01%
2018/07/24	11	62.85	2	62.95	62.90	9	46,194	0.02%
2018/07/23	15	59.84	18.2	60.94	62.80	-3.2	46,073	-0.01%
2018/07/20	58	64.14	21	64.81	62.40	37	46,066	0.08%
2018/07/19	16	63.83	18	64.06	64.00	-2	45,727	0.00%
2018/07/18	8	61.79	18	62.18	61.50	-10	46,120	-0.02%
2018/07/17	3	63.47	9.5	63.07	62.60	-6.5	46,538	-0.01%
2018/07/16	6	63.57	5	63.92	64.30	1	47,402	0.00%
2018/07/13	5	63.86	9	63.96	62.30	-4	48,285	-0.01%
2018/07/12	14	62.43	29	62.48	62.10	-15	47,998	-0.03%
2018/07/11	16	61.21	14.2	61.86	62.00	1.8	47,915	0.00%
2018/07/10	73	61.00	94	61.74	62.40	-21	47,730	-0.04%
2018/07/09	15	58.81	13.1	59.15	57.80	1.9	47,682	0.00%
2018/07/06	43	56.57	36	57.06	58.70	7	47,345	0.01%
2018/07/05	4	54.60	7	54.81	53.90	-3	46,923	-0.01%
2018/07/04	24	54.61	13	54.20	53.00	11	46,768	0.02%
2018/07/03	21	59.68	26.1	58.97	58.10	-5.1	46,387	-0.01%
2018/07/02	20	61.28	31	60.84	59.10	-11	46,387	-0.02%
2018/06/29	12	60.87	6	60.67	62.30	6	46,271	0.01%
2018/06/28	37	62.24	18	61.87	60.80	19	46,268	0.04%
2018/06/27	31	60.73	20	61.02	61.60	11	45,965	0.02%
2018/06/26	23	59.88	22.1	60.10	60.70	0.9	45,735	0.00%
2018/06/25	39.2	58.49	35.1	58.89	57.60	4.1	45,247	0.01%
2018/06/22	14	60.29	22.5	60.23	59.70	-8.5	45,234	-0.02%
2018/06/21	8	62.70	8.5	62.59	62.50	-0.5	45,060	0.00%
2018/06/20	48	62.26	50	62.31	60.60	-2	44,997	0.00%
2018/06/19	19	65.37	18	64.92	64.50	1	44,847	0.00%
2018/06/15	21	67.90	37	67.29	66.60	-16	44,751	-0.04%
2018/06/14	13	67.73	28	66.68	68.10	-15	44,648	-0.03%
2018/06/13	35	67.80	43	67.73	67.00	-8	44,859	-0.02%
2018/06/12	121	72.99	36	73.25	70.00	85	44,681	0.19%	大買/
2018/06/11	20	68.12	49	67.34	69.70	-29	43,257	-0.07%
2018/06/08	18	63.09	26	62.75	63.40	-8	42,538	-0.02%
2018/06/07	4	65.63	9	66.26	65.00	-5	42,363	-0.01%
2018/06/06	17	65.78	28	65.83	66.00	-11	42,989	-0.03%
2018/06/05	37	64.58	44.1	62.67	63.70	-7.1	43,474	-0.02%
2018/06/04	10	67.26	10	67.06	67.30	0	42,688	0.00%
2018/06/01	39	68.51	36	69.86	67.10	3	42,378	0.01%
2018/05/31	43	70.31	73	70.95	69.90	-30	41,822	-0.07%
2018/05/30	30	66.72	21	67.09	67.80	9	40,393	0.02%
2018/05/29	48	67.75	28	67.58	66.40	20	39,562	0.05%
2018/05/28	37	64.71	14	64.44	64.80	23	37,968	0.06%
2018/05/25	10	59.49	23	60.11	60.50	-13	36,847	-0.04%
2018/05/24	14	59.04	12	59.15	59.30	2	36,381	0.01%
2018/05/23	20	59.46	13	59.74	58.90	7	36,141	0.02%
2018/05/22	54	60.39	16	61.44	58.50	38	35,613	0.11%
2018/05/21	19	63.12	24	62.78	62.60	-5	34,997	-0.01%
2018/05/18	38	62.29	60.1	62.05	63.20	-22.1	34,507	-0.06%
2018/05/17	89	62.73	72	62.15	61.20	17	33,760	0.05%
2018/05/16	61	61.28	408	61.62	62.00	-347	32,460	-1.07%	大賣/鉅額交易
2018/05/15	223	57.35	30	57.55	57.30	193	31,009	0.62%	大買/鉅額交易
2018/05/14	77	56.55	151.6	57.08	58.10	-74.6	30,392	-0.25%	大賣/
2018/05/11	44	54.66	92.2	55.04	52.90	-48.2	29,133	-0.17%
2018/05/10	18.2	52.39	27	52.30	53.50	-8.8	27,993	-0.03%
2018/05/09	115	53.09	28	53.02	52.50	87	27,547	0.32%	大買/
2018/05/08	67	52.92	126	53.08	53.80	-59	26,881	-0.22%	大賣/
2018/05/07	39	49.04	47	48.96	50.00	-8	25,652	-0.03%
2018/05/04	24	48.11	28	47.52	47.25	-4	25,600	-0.02%
2018/05/03	10	49.91	26	49.54	48.75	-16	25,913	-0.06%
2018/05/02	9	47.88	23	48.59	48.90	-14	25,992	-0.05%
2018/04/30	5	47.24	7.1	47.17	46.80	-2.1	26,032	-0.01%
2018/04/27	7	46.69	10	46.79	46.50	-3	27,327	-0.01%
2018/04/26	23	47.80	27	47.56	45.90	-4	28,276	-0.01%
2018/04/25	18	46.30	8	47.18	47.60	10	28,445	0.04%
2018/04/24	63	49.79	63	47.56	46.25	0	29,126	0.00%
2018/04/23	24	50.34	27	50.28	48.80	-3	28,557	-0.01%
2018/04/20	97	48.71	15	48.73	48.70	82	28,578	0.29%
2018/04/19	7	47.87	44	48.17	49.10	-37	27,712	-0.13%
2018/04/18	24	44.40	7	44.49	44.65	17	26,756	0.06%
2018/04/17	2	45.35	33	45.52	44.05	-31	26,930	-0.12%
2018/04/16	11	46.06	3	46.13	45.50	8	27,170	0.03%
2018/04/13	11	46.83	35	46.31	45.65	-24	27,575	-0.09%
2018/04/12	3	44.85	11	44.50	44.90	-8	27,359	-0.03%
2018/04/11	15	45.47	27	45.61	45.05	-12	28,225	-0.04%
2018/04/10	3	44.62	11	44.83	44.60	-8	28,851	-0.03%
2018/04/09	30.2	44.35	3	44.82	43.80	27.2	29,531	0.09%
2018/04/03	44	43.76	16	43.78	44.25	28	29,498	0.09%
2018/04/02	9.1	43.46	0	0.00	43.05	9.1	29,804	0.03%
2018/03/31	4.1	43.73	4	43.75	44.00	0.1	29,953	0.00%
2018/03/30	47	46.11	45	44.94	44.70	2	30,304	0.01%
2018/03/29	22	46.26	19	47.07	45.50	3	30,876	0.01%
2018/03/28	1	46.30	1	45.80	45.80	0	30,715	0.00%
2018/03/27	1	47.05	5.2	46.68	47.15	-4.2	30,879	-0.01%
2018/03/26	0	0.00	10	45.54	45.75	-10	31,408	-0.03%
2018/03/23	12	45.11	0	0.00	45.00	12	31,596	0.04%
2018/03/22	3	47.95	2	48.03	47.05	1	31,550	0.00%
2018/03/21	13	47.21	2	47.35	47.00	11	31,458	0.03%
2018/03/20	0	0.00	2	47.25	47.25	-2	31,677	-0.01%
2018/03/19	57	48.69	59	48.31	47.65	-2	31,851	-0.01%
2018/03/16	26	48.30	19	47.83	47.20	7	31,592	0.02%
2018/03/15	6	46.74	15	46.66	47.00	-9	31,638	-0.03%
2018/03/14	8	47.99	20	48.20	46.90	-12	31,960	-0.04%
2018/03/13	20	48.17	19	48.40	48.55	1	32,804	0.00%
2018/03/12	60	47.82	55	48.23	47.75	5	33,151	0.02%
2018/03/09	33	45.56	60	46.36	47.50	-27	33,111	-0.08%
2018/03/08	12	43.03	2	43.10	43.20	10	33,139	0.03%
2018/03/07	79	42.35	2	42.10	42.70	77	33,542	0.23%
2018/03/06	24	42.49	9	42.12	42.40	15	33,993	0.04%
2018/03/05	23	42.04	27	42.33	41.40	-4	34,392	-0.01%
2018/03/02	3	44.03	3	44.10	44.10	0	34,552	0.00%
2018/03/01	4	44.91	0	0.00	45.00	4	35,135	0.01%
2018/02/27	26	46.14	0	0.00	45.30	26	35,753	0.07%
2018/02/26	4	45.95	7	46.08	45.50	-3	36,140	-0.01%
2018/02/23	3	45.00	7	44.61	44.50	-4	36,662	-0.01%
2018/02/22	1	44.40	6	44.26	44.15	-5	38,036	-0.01%
2018/02/21	3	44.55	2	44.60	45.00	1	39,623	0.00%
2018/02/12	12	43.14	15	43.75	43.00	-3	39,949	-0.01%
2018/02/09	16	42.61	25	41.69	42.90	-9	40,294	-0.02%
2018/02/08	8	43.36	5	45.03	43.50	3	40,591	0.01%
2018/02/07	19	45.74	6	45.60	45.10	13	40,855	0.03%
2018/02/06	32	44.92	7	44.42	42.50	25	41,706	0.06%
2018/02/05	5	45.59	2	44.83	47.20	3	43,336	0.01%
2018/02/02	3.1	47.04	20	47.60	47.20	-16.9	44,680	-0.04%
2018/02/01	29	48.27	23	48.64	48.00	6	46,364	0.01%
2018/01/31	27	47.36	52	47.20	48.00	-25	47,867	-0.05%
2018/01/30	6	49.20	4	49.65	48.60	2	48,603	0.00%
2018/01/29	3	49.57	23	49.29	49.85	-20	48,644	-0.04%
2018/01/26	51	49.70	27.1	49.75	49.00	23.9	48,988	0.05%
2018/01/25	28	50.80	72.2	51.66	49.50	-44.2	48,892	-0.09%
2018/01/24	72	52.65	58	52.33	52.30	14	48,813	0.03%
2018/01/23	102	54.09	71	54.37	52.40	31	49,067	0.06%	大買/
2018/01/22	82	51.95	66	52.58	53.60	16	48,434	0.03%
2018/01/19	22	48.54	17	48.38	48.75	5	49,111	0.01%
2018/01/18	27	48.18	45	48.41	47.90	-18	49,222	-0.04%
2018/01/17	12	47.01	4.4	47.44	46.90	7.6	49,485	0.02%
2018/01/16	17	47.32	18	47.36	47.05	-1	50,360	0.00%
2018/01/15	5	46.25	17	47.04	47.00	-12	51,050	-0.02%
2018/01/12	5.1	46.21	0	0.00	45.90	5.1	51,888	0.01%
2018/01/11	23	46.12	25	45.95	46.20	-2	52,157	0.00%
2018/01/10	4	46.19	18	46.24	45.85	-14	52,303	-0.03%
2018/01/09	36	46.89	36	46.48	47.25	0	52,530	0.00%
2018/01/08	35	45.88	26	46.25	45.05	9	52,941	0.02%
2018/01/05	63	47.42	55	47.53	47.15	8	53,817	0.01%
2018/01/04	62	45.36	44	44.89	46.50	18	54,411	0.03%
2018/01/03	8	44.36	26.3	44.64	43.95	-18.3	53,809	-0.03%
2018/01/02	5	42.48	0	0.00	42.35	5	53,322	0.01%