合晶 (6182)-元大-草屯券商分點個股進出

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
29.90
漲跌
--
漲幅
0.00%
成交量
1,732張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/11/22	0.8	30.20	0	0.00	29.90	0.8	1,950	0.04%
2024/11/20	8	29.66	0	0.00	29.40	8	1,919	0.42%
2024/11/18	2	30.15	4	29.99	30.00	-2	1,819	-0.11%
2024/11/15	2.2	30.15	2.1	30.31	29.95	0.1	1,778	0.00%
2024/11/14	2	30.85	0	0.00	30.50	2	1,651	0.12%
2024/11/13	1	32.20	2	32.35	31.95	-1	1,596	-0.06%
2024/11/12	3.3	32.03	2	32.30	32.10	1.3	1,573	0.08%
2024/11/11	5	31.20	1	31.45	32.10	4	1,529	0.26%
2024/11/08	14	32.05	4	32.03	31.95	10	1,489	0.67%
2024/11/07	6	30.90	14	30.74	31.35	-8	1,370	-0.58%
2024/11/06	6.2	30.03	11	29.85	29.80	-4.8	1,317	-0.36%
2024/11/05	2	29.75	1	29.90	30.20	1	1,321	0.08%
2024/11/04	2.2	29.80	0	0.00	30.10	2.2	1,356	0.17%
2024/11/01	0.1	29.09	1	29.75	30.10	-0.9	1,411	-0.06%
2024/10/30	2	29.30	1	29.20	29.15	1	1,409	0.07%
2024/10/29	2	29.85	0	0.00	29.90	2	1,408	0.14%
2024/10/25	3	30.38	1	30.55	30.65	2	1,433	0.14%
2024/10/24	0.5	30.35	0	0.00	30.15	0.5	1,455	0.04%
2024/10/23	0.1	30.50	0	0.00	30.45	0.1	1,472	0.00%
2024/10/22	6.2	30.69	0	0.00	30.75	6.2	1,476	0.42%
2024/10/21	0	0.00	5	30.12	30.60	-5	1,502	-0.33%
2024/10/16	3.7	29.75	0	0.00	29.70	3.7	1,580	0.23%
2024/10/15	0	0.00	0	30.10	29.95	0	1,591	0.00%
2024/10/14	3.5	29.94	8	29.98	29.85	-4.5	1,597	-0.28%
2024/10/11	2.3	29.87	2	29.95	29.85	0.3	1,598	0.02%
2024/10/09	1	30.74	3	30.35	30.05	-2	1,650	-0.12%
2024/10/08	1.2	30.69	0	0.00	30.65	1.2	1,653	0.07%
2024/10/04	1	31.45	0	0.00	31.00	1	1,850	0.05%
2024/10/01	3	31.65	0	0.00	31.50	3	2,067	0.15%
2024/09/30	8	31.81	1	31.80	31.75	7	2,234	0.31%
2024/09/26	1	31.80	0	0.00	31.60	1	2,512	0.04%
2024/09/25	5	31.50	0	0.00	31.65	5	2,758	0.18%
2024/09/24	0	0.00	3	31.15	31.25	-3	3,038	-0.10%
2024/09/23	0.1	31.90	0	0.00	31.50	0.1	3,064	0.00%
2024/09/16	1	32.60	1	32.50	32.50	0	3,252	0.00%
2024/09/13	0	0.00	0.2	31.70	32.00	-0.2	3,366	-0.01%
2024/09/10	2	31.00	0.2	31.80	31.00	1.8	3,449	0.05%
2024/09/09	5.2	31.55	0	0.00	31.45	5.2	3,467	0.15%
2024/09/06	0.1	32.16	0	0.00	32.10	0.1	3,480	0.00%
2024/09/05	3	32.30	0	0.00	32.20	3	3,488	0.09%
2024/09/04	3	33.20	35	33.26	32.70	-32	3,501	-0.91%
2024/09/03	0	0.00	1	34.90	34.50	-1	3,509	-0.03%
2024/08/30	0	0.00	1	34.95	35.15	-1	3,593	-0.03%
2024/08/29	2	34.45	0	0.00	34.50	2	3,610	0.06%
2024/08/28	0	0.00	0.2	35.15	34.85	-0.2	3,629	-0.01%
2024/08/27	1	34.50	1	34.25	34.50	0	3,666	0.00%
2024/08/26	0	0.00	3.4	34.41	34.50	-3.4	3,691	-0.09%
2024/08/23	0	33.85	4	33.90	33.90	-4	3,720	-0.11%
2024/08/22	1	34.05	2	34.15	34.25	-1	3,771	-0.03%
2024/08/21	7	33.99	0	0.00	33.90	7	3,801	0.18%
2024/08/20	3	34.42	0	0.00	34.25	3	3,805	0.08%
2024/08/16	0	0.00	1	34.25	34.00	-1	3,868	-0.03%
2024/08/15	2	33.50	0	0.00	33.50	2	3,874	0.05%
2024/08/14	0	0.00	4	33.94	33.75	-4	3,904	-0.10%
2024/08/13	1.2	32.96	1	33.15	33.30	0.2	3,946	0.00%
2024/08/12	0	0.00	7	33.10	33.20	-7	3,951	-0.18%
2024/08/09	1.3	33.30	3.2	33.28	32.70	-1.9	3,945	-0.05%
2024/08/08	0.3	33.15	0	0.00	32.90	0.3	3,948	0.01%
2024/08/07	0.1	33.05	1	33.30	33.50	-0.9	3,973	-0.02%
2024/08/06	1	31.18	19	31.43	31.90	-18	4,006	-0.45%
2024/08/05	14	32.55	5	32.65	32.55	9	3,970	0.23%
2024/08/02	5.2	36.50	0	0.00	36.15	5.2	3,932	0.13%
2024/07/31	0.2	37.00	31	36.95	36.80	-30.8	3,908	-0.79%
2024/07/30	2	36.37	0	0.00	37.10	2	3,912	0.05%
2024/07/29	4	37.00	0	0.00	36.55	4	3,903	0.10%
2024/07/26	9.3	37.23	0	0.00	37.20	9.3	3,886	0.24%
2024/07/22	3.1	38.00	2	38.03	37.90	1.1	3,879	0.03%
2024/07/19	7	38.81	0.3	39.12	38.60	6.7	3,856	0.17%
2024/07/18	6.2	39.93	4.3	39.86	40.05	2	3,806	0.05%
2024/07/16	7.2	39.99	3	40.12	40.00	4.2	3,799	0.11%
2024/07/15	2.2	40.20	1	40.55	40.15	1.2	3,819	0.03%
2024/07/12	0.4	40.77	1.1	40.83	40.70	-0.7	3,815	-0.02%
2024/07/11	6	40.71	1	40.35	40.75	5	3,836	0.13%
2024/07/10	10	40.23	1.1	40.35	40.00	9	3,815	0.23%
2024/07/09	4.8	40.29	0	0.00	40.55	4.8	3,822	0.12%
2024/07/08	2	41.10	14	41.27	41.05	-12	3,747	-0.32%
2024/07/05	8.3	41.66	18.2	41.45	41.85	-10	3,633	-0.27%
2024/07/04	2.1	40.49	14.3	40.32	40.45	-12.2	3,432	-0.36%
2024/07/03	19.1	39.57	14.1	39.58	39.90	4.9	3,281	0.15%
2024/07/02	7.4	38.74	11	38.62	39.35	-3.6	3,171	-0.11%
2024/07/01	22.3	38.36	10	38.42	38.65	12.3	3,005	0.41%
2024/06/28	12	37.58	0	37.70	37.85	12	2,779	0.43%
2024/06/27	0	0.00	5	38.24	38.35	-5	2,547	-0.20%
2024/06/26	0	0.00	3	38.67	38.50	-3	2,530	-0.12%
2024/06/25	3.3	38.40	0	0.00	38.60	3.3	2,497	0.13%
2024/06/24	1	38.00	1	37.95	37.80	0	2,428	0.00%
2024/06/21	6.1	37.59	9.3	37.27	37.55	-3.2	2,430	-0.13%
2024/06/20	30.4	37.68	7.3	38.12	37.45	23.2	2,429	0.95%
2024/06/19	2	38.33	1.2	38.07	38.10	0.8	2,352	0.03%
2024/06/18	2	37.68	0.1	37.80	37.70	1.9	2,348	0.08%
2024/06/17	0.3	37.94	3	37.72	37.80	-2.7	2,418	-0.11%
2024/06/14	1	38.00	1	37.90	37.90	0	2,470	0.00%
2024/06/13	5	38.00	2	37.95	37.95	3	2,517	0.12%
2024/06/12	0	0.00	1	38.05	38.00	-1	2,539	-0.04%
2024/06/11	2	38.15	0	0.00	38.20	2	2,560	0.08%
2024/06/07	0	0.00	4	38.09	38.20	-4	2,605	-0.15%
2024/06/06	8	38.22	4	38.48	37.75	4	2,632	0.15%
2024/06/05	0	0.00	4	38.60	38.55	-4	2,718	-0.15%
2024/06/04	1	38.90	0	0.00	38.70	1	3,056	0.03%
2024/06/03	1.4	39.10	15	39.15	38.95	-13.7	3,076	-0.44%
2024/05/31	2	39.45	1	39.10	39.10	1	3,080	0.03%
2024/05/30	2	39.88	1	40.05	39.60	1	3,058	0.03%
2024/05/29	11	39.93	2	40.08	39.85	9	3,061	0.29%
2024/05/28	0	40.35	6	40.45	40.35	-6	3,044	-0.20%
2024/05/27	1	39.65	0	0.00	39.65	1	3,013	0.03%
2024/05/24	4	40.16	0.4	40.07	40.20	3.7	3,012	0.12%
2024/05/23	3	40.45	5.2	40.41	39.90	-2.1	3,033	-0.07%
2024/05/22	2	39.90	4.1	39.93	40.40	-2.1	3,022	-0.07%
2024/05/21	7.4	39.81	1	39.95	39.80	6.4	2,998	0.21%
2024/05/20	1	40.00	0	0.00	40.15	1	2,999	0.03%
2024/05/17	0.2	40.10	6.3	40.25	40.35	-6.1	2,984	-0.21%
2024/05/16	0.2	39.80	0	0.00	39.55	0.2	2,952	0.01%
2024/05/15	1.2	39.80	1	39.70	39.55	0.2	2,960	0.01%
2024/05/14	2	39.85	1	39.70	39.65	1	2,977	0.03%
2024/05/13	3	40.07	1.1	40.28	40.05	1.9	2,976	0.06%
2024/05/10	0	0.00	3	39.78	39.95	-3	2,954	-0.10%
2024/05/09	1	39.05	0	0.00	39.30	1	2,923	0.03%
2024/05/08	1	38.50	0	0.00	38.80	1	2,934	0.03%
2024/05/06	1	38.90	2	38.85	39.00	-1	2,927	-0.03%
2024/05/03	0.1	39.11	0	0.00	38.85	0.1	2,924	0.00%
2024/05/02	1.2	39.06	11	38.92	39.20	-9.8	2,949	-0.33%
2024/04/30	4.5	39.50	4	39.53	39.50	0.5	2,935	0.02%
2024/04/29	0	39.40	0	39.30	39.50	0	2,941	0.00%
2024/04/26	4.3	39.11	0	0.00	39.20	4.3	2,937	0.15%
2024/04/25	1.1	39.14	1	39.00	39.20	0.1	2,940	0.00%
2024/04/24	2	38.85	7	38.88	39.00	-5	2,969	-0.17%
2024/04/23	2	38.95	0	0.00	38.55	2	3,016	0.07%
2024/04/22	1	39.15	1	39.35	38.95	0	3,017	0.00%
2024/04/19	4.3	38.84	3.3	39.00	38.85	0.9	3,009	0.03%
2024/04/18	3.2	39.48	1	39.60	39.70	2.2	2,977	0.07%
2024/04/17	3.2	39.72	4.7	39.93	39.75	-1.5	2,966	-0.05%
2024/04/16	3.6	39.18	3	39.10	38.90	0.6	2,945	0.02%
2024/04/15	6	39.86	6	39.86	40.10	0	2,945	0.00%
2024/04/12	13.2	39.53	0	0.00	39.45	13.2	2,947	0.45%
2024/04/11	3	39.73	0	0.00	39.55	3	2,967	0.10%
2024/04/10	1	39.95	4	40.20	39.95	-3	3,008	-0.10%
2024/04/09	3	39.88	3	40.13	39.90	0	3,025	0.00%
2024/04/08	1.1	39.99	1	39.80	40.00	0.1	3,039	0.00%
2024/04/03	3	39.67	6	39.79	39.95	-3	3,069	-0.10%
2024/04/02	7	39.61	5	39.60	40.15	2	3,112	0.06%
2024/04/01	2	39.55	11	39.59	39.90	-9	3,203	-0.28%
2024/03/29	0.2	39.10	16	38.86	39.00	-15.8	3,209	-0.49%
2024/03/28	4.1	39.05	2	39.23	38.80	2.1	3,278	0.06%
2024/03/27	1	39.00	1	38.95	39.00	0	3,324	0.00%
2024/03/26	2	38.80	2	39.25	38.75	0	3,388	0.00%
2024/03/25	6.5	39.56	0	0.00	39.10	6.5	3,432	0.19%
2024/03/22	5	39.94	17	39.79	39.70	-12	3,537	-0.34%
2024/03/21	0	0.00	1	40.10	40.00	-1	3,678	-0.03%
2024/03/20	6.6	40.36	6.1	40.63	40.15	0.5	3,999	0.01%
2024/03/19	2.4	39.75	15	39.69	39.60	-12.6	4,036	-0.31%
2024/03/18	2.4	38.88	1	38.80	38.80	1.4	4,353	0.03%
2024/03/15	3	39.87	1	39.95	39.70	2	4,579	0.04%
2024/03/14	1.2	40.32	3	40.20	40.20	-1.8	4,547	-0.04%
2024/03/13	3.4	40.83	1	41.95	40.70	2.4	4,537	0.05%
2024/03/12	2	41.25	4	41.20	41.20	-2	4,493	-0.04%
2024/03/11	81.2	42.30	79	41.61	41.60	2.2	4,453	0.05%
2024/03/08	35	42.35	42.3	42.08	42.35	-7.3	4,322	-0.17%
2024/03/07	2	40.05	6	40.18	39.95	-4	3,985	-0.10%
2024/03/06	2	39.90	0	0.00	39.85	2	3,958	0.05%
2024/03/05	4	40.25	2	40.80	40.10	2	3,980	0.05%
2024/03/04	5	40.19	4	40.55	40.10	1	3,992	0.03%
2024/03/01	1	40.05	0	0.00	39.90	1	4,022	0.02%
2024/02/29	7	39.87	8	39.86	39.80	-1	4,017	-0.02%
2024/02/27	8.1	39.98	2	39.95	39.90	6.1	4,006	0.15%
2024/02/26	5.4	40.60	1	40.65	40.40	4.4	3,992	0.11%
2024/02/23	4	41.35	0	0.00	41.00	4	3,963	0.10%
2024/02/22	1	41.30	16	41.28	41.20	-15	3,963	-0.38%
2024/02/21	3	41.27	1	41.15	41.20	2	3,965	0.05%
2024/02/20	3	41.43	1	41.60	41.30	2	3,960	0.05%
2024/02/19	3	41.72	3	41.77	41.70	0	3,969	0.00%
2024/02/16	5.5	41.35	0	0.00	41.40	5.5	3,966	0.14%
2024/02/15	0	0.00	2	41.00	41.20	-2	3,965	-0.05%
2024/02/05	0.3	40.75	11	40.61	40.70	-10.7	3,961	-0.27%
2024/02/02	2.8	40.87	0	0.00	41.00	2.8	3,969	0.07%
2024/02/01	3.5	40.78	0	0.00	41.00	3.5	4,014	0.09%
2024/01/31	7	41.30	4	41.33	41.25	3	4,029	0.07%
2024/01/30	1	40.95	3	41.00	40.55	-2	4,055	-0.05%
2024/01/29	0.4	41.40	1	41.25	41.30	-0.6	4,119	-0.01%
2024/01/26	0.1	41.55	0.1	41.35	41.35	0	4,131	0.00%
2024/01/25	5.2	41.62	0	0.00	41.50	5.2	4,137	0.13%
2024/01/24	0	0.00	10	42.40	42.35	-10	4,158	-0.24%
2024/01/23	11	42.40	0	0.00	42.30	11	4,234	0.26%
2024/01/22	0	0.00	1	42.60	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	2.3	41.66	1.1	41.71	41.60	1.2	4,334	0.03%
2024/01/17	3.5	42.69	2	43.05	42.20	1.5	4,333	0.03%
2024/01/16	0.5	43.20	0	0.00	43.35	0.5	4,309	0.01%
2024/01/15	1	43.05	0	0.00	43.15	1	4,308	0.02%
2024/01/12	0	0.00	2	42.60	42.75	-2	4,315	-0.05%
2024/01/11	2.5	42.81	0	0.00	42.80	2.5	4,325	0.06%
2024/01/10	2.3	42.53	0	0.00	42.35	2.3	4,351	0.05%
2024/01/09	4.1	43.10	15.2	42.80	43.05	-11.1	4,338	-0.26%
2024/01/08	0.1	43.70	0.1	43.55	43.55	0	4,326	0.00%
2024/01/05	3.1	43.15	1	43.10	43.05	2.1	4,347	0.05%
2024/01/04	0.2	42.85	2	43.13	43.25	-1.8	4,341	-0.04%
2024/01/03	5.3	43.06	1	43.10	43.20	4.3	4,318	0.10%
2024/01/02	3	43.20	6	43.18	43.05	-3	4,297	-0.07%
2023/12/29	18.5	43.33	3	43.45	43.30	15.5	4,298	0.36%
2023/12/28	20.5	43.62	2.3	43.89	43.55	18.1	4,277	0.42%
2023/12/27	3	44.05	5	44.04	43.95	-2	4,250	-0.05%
2023/12/26	6	43.93	2	43.98	44.15	4	4,172	0.10%
2023/12/25	2.4	43.87	0	0.00	43.75	2.4	4,130	0.06%
2023/12/22	12	44.29	7	44.21	44.10	5	4,096	0.12%
2023/12/21	3.1	44.09	2	44.10	44.05	1.1	4,051	0.03%
2023/12/20	18.2	44.86	0	0.00	44.65	18.2	3,989	0.46%
2023/12/19	3.4	45.16	11.7	45.39	45.00	-8.3	3,943	-0.21%
2023/12/18	9.4	47.18	5	46.00	46.05	4.4	3,839	0.11%
2023/12/15	81	48.69	48.1	48.41	48.05	33	3,768	0.87%
2023/12/14	14.2	46.42	13	46.83	47.40	1.2	3,495	0.03%
2023/12/13	42	48.07	53	47.78	46.45	-11	3,474	-0.32%
2023/12/12	60	46.30	9	46.22	47.60	51	3,179	1.60%
2023/12/11	1	44.55	1	44.35	44.20	0	2,933	0.00%
2023/12/07	6.1	44.02	3	44.35	43.80	3.1	3,090	0.10%
2023/12/06	1	44.55	1	44.55	44.35	0	3,137	0.00%
2023/12/05	5	44.50	0	0.00	44.45	5	3,194	0.16%
2023/12/04	5.4	45.21	0.2	45.57	45.00	5.3	3,281	0.16%
2023/12/01	1.1	45.04	0	0.00	45.10	1.1	3,339	0.03%
2023/11/30	0.5	45.35	0	0.00	45.00	0.5	3,365	0.01%
2023/11/29	1	44.96	4.1	45.10	45.20	-3	3,346	-0.09%
2023/11/28	5	44.40	7	44.61	44.85	-2	3,332	-0.06%
2023/11/27	0	0.00	1	44.20	43.85	-1	3,299	-0.03%
2023/11/24	0	0.00	4	44.03	43.85	-4	3,305	-0.12%
2023/11/21	0	0.00	1	44.05	43.60	-1	3,334	-0.03%
2023/11/20	4	44.09	3	43.95	44.05	1	3,340	0.03%
2023/11/17	3	43.78	2	43.75	43.80	1	3,358	0.03%
2023/11/16	2	43.43	5	43.54	43.80	-3	3,373	-0.09%
2023/11/15	1	43.20	0	0.00	43.00	1	3,371	0.03%
2023/11/14	10.2	42.87	7	42.70	42.65	3.2	3,404	0.09%
2023/11/13	2	43.08	0	0.00	42.95	2	3,426	0.06%
2023/11/10	1	42.50	0	0.00	42.90	1	3,449	0.03%
2023/11/09	4.8	42.74	0	0.00	42.40	4.8	3,456	0.14%
2023/11/08	6	43.38	2	43.55	43.15	4	3,457	0.12%
2023/11/07	4.1	43.04	3.2	43.22	43.00	0.9	3,444	0.03%
2023/11/06	9.4	43.46	2	43.73	43.50	7.4	3,448	0.21%
2023/11/02	2	45.15	3	45.13	45.15	-1	3,480	-0.03%
2023/11/01	1	43.97	2	44.33	44.60	-1	3,501	-0.03%
2023/10/31	0.1	44.25	5	44.20	43.60	-4.9	3,473	-0.14%
2023/10/30	1	45.35	2	45.28	45.10	-1	3,470	-0.03%
2023/10/27	4	46.29	5.1	46.59	45.80	-1.1	3,464	-0.03%
2023/10/26	1	45.50	31.1	45.66	45.45	-30.1	3,495	-0.86%
2023/10/25	18	46.62	3.1	46.68	46.15	14.9	3,467	0.43%
2023/10/24	2	46.50	5.1	46.64	46.70	-3.1	3,475	-0.09%
2023/10/23	2	46.05	4	46.00	46.00	-2	3,507	-0.06%
2023/10/20	0.1	46.05	0.6	45.90	46.00	-0.5	3,539	-0.01%
2023/10/19	1.1	45.71	5	45.65	45.90	-3.9	3,586	-0.11%
2023/10/18	2	46.20	5	46.28	45.90	-3	3,621	-0.08%
2023/10/17	6	46.38	4	46.48	46.05	2	3,611	0.06%
2023/10/16	2	46.35	8	46.38	46.35	-6	3,738	-0.16%
2023/10/13	7	46.41	7	46.54	46.50	0	3,861	0.00%
2023/10/12	2	45.05	0	0.00	45.85	2	3,963	0.05%
2023/10/11	6	45.30	1	45.15	45.05	5	4,050	0.12%
2023/10/06	6	45.76	3	45.88	45.95	3	4,134	0.07%
2023/10/05	2	45.95	4	45.73	46.00	-2	4,280	-0.05%
2023/10/04	0	0.00	3	44.63	44.95	-3	4,411	-0.07%
2023/10/03	1	45.05	3	45.08	45.00	-2	4,457	-0.04%
2023/10/02	3.1	44.49	0	0.00	45.00	3.1	4,520	0.07%
2023/09/28	0	0.00	5	44.00	44.00	-5	4,614	-0.11%
2023/09/27	1	45.00	0	0.00	44.00	1	4,641	0.02%
2023/09/26	0	44.85	0	0.00	44.65	0	4,648	0.00%
2023/09/25	1	45.20	2	45.00	44.95	-1	4,702	-0.02%
2023/09/22	33	44.69	11	44.93	45.20	22	4,714	0.47%
2023/09/21	4.1	45.07	1	45.05	44.85	3.1	4,742	0.06%
2023/09/20	3.1	45.47	13.3	45.36	44.90	-10.3	4,817	-0.21%
2023/09/19	4	46.38	64	46.33	45.70	-60	4,900	-1.22%
2023/09/18	21	47.06	11.1	47.13	46.70	9.9	4,853	0.20%
2023/09/15	23.1	46.68	17	46.55	46.50	6.1	4,802	0.13%
2023/09/14	21	46.27	1	46.25	46.00	20	4,750	0.42%
2023/09/13	9	45.95	9	46.04	45.90	0	4,749	0.00%
2023/09/12	5.2	45.81	22.3	45.32	45.65	-17.1	4,776	-0.36%
2023/09/11	1	45.04	6	44.70	44.40	-5	4,792	-0.10%
2023/09/08	8.2	44.76	5	44.81	44.85	3.2	5,009	0.06%
2023/09/07	24.6	44.86	9.2	45.00	44.85	15.5	4,970	0.31%
2023/09/06	2	44.53	3	44.60	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	4	43.66	43.55	-4	4,848	-0.08%
2023/09/04	3	43.03	25	42.89	43.20	-22	4,859	-0.45%
2023/09/01	2.1	43.05	2	43.08	43.10	0.1	4,864	0.00%
2023/08/31	1.1	42.79	4	42.78	42.60	-2.9	4,871	-0.06%
2023/08/30	1	42.45	3	42.58	42.45	-2	4,885	-0.04%
2023/08/29	1.5	41.97	1	42.35	42.50	0.5	4,909	0.01%
2023/08/28	1	42.30	1	42.20	42.00	0	4,910	0.00%
2023/08/25	0	0.00	1	41.95	42.15	-1	4,910	-0.02%
2023/08/24	1	42.00	4	41.93	41.75	-3	4,913	-0.06%
2023/08/23	3	42.22	8	42.03	42.00	-5	4,928	-0.10%
2023/08/22	6	41.38	11	41.57	41.65	-5	4,921	-0.10%
2023/08/21	1	40.80	0	0.00	41.10	1	4,900	0.02%
2023/08/18	0	0.00	5	41.04	41.25	-5	4,893	-0.10%
2023/08/17	1	40.15	6	40.72	40.80	-5	4,877	-0.10%
2023/08/16	4	39.26	5	39.50	39.90	-1	4,857	-0.02%
2023/08/15	11	39.06	0	0.00	39.25	11	4,833	0.23%
2023/08/14	1	39.30	5.1	39.25	39.25	-4.1	4,827	-0.08%
2023/08/11	8	40.12	2	40.10	39.95	6	4,795	0.13%
2023/08/10	3	40.03	5	40.05	40.00	-2	4,773	-0.04%
2023/08/09	10.3	40.58	2	40.60	40.45	8.3	4,724	0.18%
2023/08/08	2.3	41.72	2	41.95	41.50	0.3	4,637	0.01%
2023/08/04	0.3	42.40	0	0.00	42.70	0.3	4,583	0.01%
2023/08/02	9.2	42.22	10	42.05	42.45	-0.8	4,603	-0.02%
2023/08/01	2.4	42.80	1	43.00	43.05	1.4	4,540	0.03%
2023/07/31	17	42.91	1	42.60	42.50	16	4,534	0.35%
2023/07/28	4.2	43.52	2	43.68	43.50	2.2	4,463	0.05%
2023/07/27	3	43.43	4	43.56	43.60	-1	4,464	-0.02%
2023/07/26	7	43.15	5.2	42.76	42.75	1.9	4,454	0.04%
2023/07/25	9.1	43.42	4	43.55	43.55	5.1	4,430	0.12%
2023/07/24	10.1	43.28	6	43.24	43.05	4.1	4,423	0.09%
2023/07/21	3.1	44.53	6	44.57	44.40	-2.9	4,421	-0.07%
2023/07/20	4	45.74	4	45.80	45.60	0	4,426	0.00%
2023/07/19	23.6	46.57	14.2	46.29	45.60	9.4	4,456	0.21%
2023/07/18	32	48.60	20.3	48.38	48.60	11.8	4,399	0.27%
2023/07/17	33	48.76	44.1	48.91	48.90	-11.1	4,293	-0.26%
2023/07/14	10.5	47.67	14	48.25	48.45	-3.5	4,239	-0.08%
2023/07/13	3	47.55	11	48.08	47.35	-8	4,166	-0.19%
2023/07/12	20	48.16	14.5	47.75	48.10	5.5	4,123	0.13%
2023/07/11	7.5	47.74	16.3	47.77	47.80	-8.8	4,014	-0.22%
2023/07/10	1	47.20	1	47.40	47.30	0	3,981	0.00%
2023/07/07	16	46.50	1	46.40	46.70	15	3,963	0.38%
2023/07/06	10.2	47.68	60	47.69	47.75	-49.8	3,922	-1.27%
2023/07/05	2	46.98	8.3	47.17	47.35	-6.3	3,870	-0.16%
2023/07/04	5	46.84	3.1	46.85	46.75	2	3,838	0.05%
2023/07/03	2.6	47.51	4	47.46	47.30	-1.4	3,841	-0.04%
2023/06/30	2	46.95	1	47.05	47.30	1	3,822	0.03%
2023/06/29	5	46.78	5	46.82	46.95	0	3,842	0.00%
2023/06/28	17	47.17	52.1	47.26	47.20	-35.1	3,834	-0.92%
2023/06/27	51	47.39	22	46.96	46.60	29	3,836	0.76%
2023/06/26	2	45.98	2.1	46.33	46.15	-0.1	3,751	0.00%
2023/06/21	1	46.20	4.4	46.06	46.15	-3.4	3,831	-0.09%
2023/06/20	19	46.13	42	46.13	45.95	-23	3,980	-0.58%
2023/06/19	5	46.40	2.8	46.42	46.25	2.2	4,117	0.05%
2023/06/16	5.3	46.38	3	46.25	46.65	2.3	4,269	0.05%
2023/06/15	13	46.08	9	46.31	46.40	4	4,270	0.09%
2023/06/14	31	46.15	12.4	45.74	46.30	18.6	4,244	0.44%
2023/06/13	1	44.60	5	44.45	44.50	-4	4,099	-0.10%
2023/06/12	5	44.30	1	44.00	43.85	4	4,195	0.10%
2023/06/08	14	44.21	1	44.75	44.05	13	4,254	0.31%
2023/06/07	5	44.86	0	0.00	45.20	5	4,335	0.12%
2023/06/06	0	0.00	2	44.88	45.20	-2	4,371	-0.05%
2023/06/05	1	45.35	1	45.40	45.40	0	4,430	0.00%
2023/06/02	1.3	44.96	3	45.13	44.75	-1.7	4,433	-0.04%
2023/06/01	0	0.00	1	44.65	44.65	-1	4,454	-0.02%
2023/05/31	2	44.90	2	44.95	44.95	0	4,466	0.00%
2023/05/30	3	44.92	3	44.87	44.95	0	4,461	0.00%
2023/05/29	0.2	44.80	2.2	44.91	44.80	-2	4,461	-0.05%
2023/05/26	16	44.18	0	0.00	44.05	16	4,455	0.36%
2023/05/25	0	0.00	6	44.03	44.05	-6	4,447	-0.13%
2023/05/24	1.3	44.13	1	43.95	44.00	0.3	4,492	0.01%
2023/05/23	2	44.25	0	0.00	44.10	2	4,510	0.04%
2023/05/22	1.1	43.86	0	0.00	43.70	1.1	4,504	0.02%
2023/05/19	1	43.30	27	43.22	43.20	-26	4,523	-0.58%
2023/05/18	2	43.43	1.1	43.64	43.50	0.9	4,597	0.02%
2023/05/17	2	43.05	0	0.00	43.00	2	4,643	0.04%
2023/05/16	2	42.78	1	42.85	42.80	1	4,638	0.02%
2023/05/15	4	42.19	1	42.25	42.25	3	4,660	0.06%
2023/05/12	1	42.35	0	0.00	42.40	1	4,730	0.02%
2023/05/11	4	42.25	0.2	42.38	42.05	3.8	4,834	0.08%
2023/05/10	2	42.60	0	0.00	42.60	2	4,903	0.04%
2023/05/09	6	43.22	1	42.75	42.60	5	4,975	0.10%
2023/05/08	1	43.95	0	0.00	43.80	1	4,988	0.02%
2023/05/05	1.3	44.00	1	44.00	43.95	0.3	5,039	0.01%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/05/03	1	44.05	0	0.00	44.10	1	5,198	0.02%
2023/05/02	1.1	43.81	1	44.00	44.00	0.1	5,268	0.00%
2023/04/27	0.4	43.09	1	42.70	43.20	-0.6	5,360	-0.01%
2023/04/26	3	42.35	1	42.55	42.50	2	5,334	0.04%
2023/04/25	10.1	43.53	12.1	43.26	42.55	-2	5,320	-0.04%
2023/04/24	12.2	43.70	1	43.55	43.55	11.2	5,314	0.21%
2023/04/21	1.5	44.93	1	44.15	44.10	0.5	5,301	0.01%
2023/04/20	32.3	45.31	0	0.00	45.15	32.3	5,273	0.61%
2023/04/19	4.3	45.52	1	45.60	45.25	3.3	5,337	0.06%
2023/04/18	8.1	46.28	5	46.33	46.15	3.1	5,261	0.06%
2023/04/17	5.1	46.28	0	0.00	46.15	5.1	5,238	0.10%
2023/04/14	1.1	46.76	0	0.00	46.70	1.1	5,182	0.02%
2023/04/13	5.4	47.52	0.2	47.55	46.85	5.2	5,147	0.10%
2023/04/12	1	48.15	7	47.98	48.35	-6	5,035	-0.12%
2023/04/11	1	48.35	3	48.50	48.30	-2	4,993	-0.04%
2023/04/10	3	48.32	8	48.41	48.65	-5	4,980	-0.10%
2023/04/07	0	47.85	7	47.94	47.90	-7	4,918	-0.14%
2023/04/06	1.1	47.69	1	47.60	47.60	0.1	4,906	0.00%
2023/03/31	15.3	48.76	6.3	49.12	48.50	9	4,867	0.18%
2023/03/30	5	48.75	11	48.66	48.65	-6	4,837	-0.12%
2023/03/29	5.1	48.00	0.2	48.50	48.00	4.9	4,819	0.10%
2023/03/28	15.2	48.54	56.1	48.42	48.10	-40.9	4,807	-0.85%
2023/03/27	7	48.91	4.3	49.27	48.90	2.7	4,706	0.06%
2023/03/24	12.8	49.28	12.2	49.41	49.35	0.6	4,633	0.01%
2023/03/23	21.5	49.08	20.4	49.01	49.55	1.1	4,531	0.02%
2023/03/22	19.1	48.63	18.1	48.49	48.90	1	4,355	0.02%
2023/03/21	40.2	48.11	57.5	48.23	47.70	-17.3	4,191	-0.41%
2023/03/20	3	47.02	10.2	46.82	47.20	-7.2	4,007	-0.18%
2023/03/17	27.1	46.80	22	46.78	46.20	5.1	3,945	0.13%
2023/03/16	5	46.43	11.1	46.39	46.45	-6.1	3,860	-0.16%
2023/03/15	4.2	45.49	8.1	46.17	45.95	-3.9	3,782	-0.10%
2023/03/14	2	44.60	15	44.68	44.90	-13	3,738	-0.35%
2023/03/13	8.1	44.71	2.5	44.58	44.75	5.6	3,733	0.15%
2023/03/10	18.6	46.19	12	46.11	45.40	6.6	3,731	0.18%
2023/03/09	5	46.61	6	46.53	46.20	-1	3,782	-0.03%
2023/03/08	1	46.30	44	46.40	46.90	-43	3,772	-1.14%
2023/03/07	2.3	46.31	23	46.21	46.10	-20.7	3,742	-0.55%
2023/03/06	1.4	46.01	32	46.04	46.05	-30.6	3,738	-0.82%
2023/03/03	3	44.97	6	45.00	45.00	-3	3,738	-0.08%
2023/03/02	2	44.85	0	0.00	44.75	2	3,832	0.05%
2023/03/01	2	44.43	3	45.02	45.10	-1	3,897	-0.03%
2023/02/24	6	44.88	2	44.70	44.90	4	3,889	0.10%
2023/02/23	1	45.25	3.1	45.35	45.35	-2.1	3,899	-0.05%
2023/02/22	1	44.95	50	45.00	45.15	-49	3,948	-1.24%
2023/02/21	1	46.10	2	45.95	45.85	-1	3,949	-0.03%
2023/02/20	1	46.45	2.1	46.38	46.35	-1.1	4,028	-0.03%
2023/02/17	0	0.00	4	46.10	46.25	-4	4,126	-0.10%
2023/02/16	2	46.12	12.1	45.98	46.45	-10.1	4,165	-0.24%
2023/02/15	5	44.97	7	45.03	45.05	-2	4,284	-0.05%
2023/02/14	3	45.25	0	0.00	45.05	3	4,354	0.07%
2023/02/13	0	0.00	2	45.40	45.15	-2	4,433	-0.05%
2023/02/10	9	46.14	7	45.82	45.70	2	4,528	0.04%
2023/02/09	6	46.94	12.1	46.79	46.65	-6.1	4,594	-0.13%
2023/02/08	18	46.46	4	46.70	46.15	14	4,578	0.31%
2023/02/07	4	45.23	5	45.72	46.20	-1	4,562	-0.02%
2023/02/06	4	44.79	1.3	44.76	44.70	2.7	4,616	0.06%
2023/02/03	8.1	45.78	11	45.78	45.55	-3	4,610	-0.06%
2023/02/02	4	46.03	7	46.11	46.10	-3	4,610	-0.07%
2023/02/01	4	45.40	6	45.30	45.50	-2	4,585	-0.04%
2023/01/31	5	44.59	24	44.61	44.85	-19	4,618	-0.41%
2023/01/30	13.5	43.54	11	43.67	44.50	2.5	4,570	0.05%
2023/01/16	0	0.00	1	42.15	42.20	-1	4,562	-0.02%
2023/01/13	4	42.39	1	41.85	41.80	3	4,593	0.07%
2023/01/12	7.3	42.73	6	42.69	42.55	1.3	4,600	0.03%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/10	5	43.76	7	43.71	43.90	-2	4,666	-0.04%
2023/01/09	29.2	43.83	3	43.72	44.25	26.2	4,683	0.56%
2023/01/06	0	0.00	1	41.65	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	3	42.05	41.65	-3	4,758	-0.06%
2023/01/04	2	41.50	1	41.60	41.75	1	4,822	0.02%
2023/01/03	0.1	41.00	0	0.00	41.45	0.1	4,896	0.00%
2022/12/30	2	41.08	1	40.95	40.80	1	4,942	0.02%
2022/12/29	2	40.60	6	40.74	41.00	-4	5,014	-0.08%
2022/12/28	4.1	40.99	2	40.95	40.75	2.1	5,203	0.04%
2022/12/27	2	42.05	0	0.00	42.15	2	5,257	0.04%
2022/12/23	0	42.10	0	0.00	41.80	0	5,471	0.00%
2022/12/21	3	42.10	4	42.38	41.65	-1	5,752	-0.02%
2022/12/20	5	42.42	8	42.64	41.85	-3	6,069	-0.05%
2022/12/19	1	43.50	3	43.42	43.40	-2	6,280	-0.03%
2022/12/16	1	43.85	0	0.00	43.65	1	6,368	0.02%
2022/12/15	4	44.69	0	0.00	44.60	4	6,395	0.06%
2022/12/14	3	44.67	4	44.54	44.80	-1	6,467	-0.02%
2022/12/13	0.1	43.98	0	0.00	43.85	0.1	6,483	0.00%
2022/12/12	2	43.70	1	43.70	43.75	1	6,505	0.02%
2022/12/09	3.1	44.58	1	45.00	44.25	2.1	6,550	0.03%
2022/12/08	4	44.63	0	0.00	44.85	4	6,563	0.06%
2022/12/07	4.2	45.36	9	45.06	44.75	-4.9	6,595	-0.07%
2022/12/06	4	46.45	0	0.00	46.00	4	6,609	0.06%
2022/12/05	1	47.90	5	47.76	47.70	-4	6,613	-0.06%
2022/12/02	25.3	47.59	19.1	47.52	47.60	6.2	6,622	0.09%
2022/12/01	29.9	47.64	9.2	47.59	47.70	20.7	6,644	0.31%
2022/11/30	0.3	46.05	5	45.85	45.95	-4.7	6,594	-0.07%
2022/11/29	12	44.75	6.1	44.96	45.20	5.9	6,728	0.09%
2022/11/28	3	45.53	5	45.89	45.55	-2	6,740	-0.03%
2022/11/25	4	46.04	0	46.20	45.90	4	6,802	0.06%
2022/11/24	3	45.93	16	46.19	46.50	-13	6,820	-0.19%
2022/11/23	26	45.36	2	46.15	45.20	24	6,795	0.35%
2022/11/22	5	45.74	2	45.73	45.65	3	6,842	0.04%
2022/11/21	1	45.50	23.5	46.22	45.85	-22.5	7,128	-0.32%
2022/11/18	9	46.02	1	46.05	45.65	8	7,432	0.11%
2022/11/17	13	45.94	17.2	46.18	46.20	-4.2	7,423	-0.06%
2022/11/16	8	45.69	67	45.58	46.10	-59	7,464	-0.79%
2022/11/15	8.1	45.67	33	45.67	46.00	-24.9	7,430	-0.33%
2022/11/14	18	44.96	11	45.03	45.00	7	7,468	0.09%
2022/11/11	41	45.12	28.8	45.16	44.75	12.2	7,530	0.16%
2022/11/10	7.3	43.69	33	43.69	43.80	-25.7	7,430	-0.35%
2022/11/09	2.5	42.84	6.1	42.89	43.00	-3.6	7,527	-0.05%
2022/11/08	53	42.79	53	42.70	42.25	0	7,570	0.00%
2022/11/07	13	42.31	9.3	42.27	42.35	3.7	7,805	0.05%
2022/11/04	50	42.00	18.2	41.98	42.20	31.8	8,032	0.40%
2022/11/03	20.2	41.19	41	41.27	41.40	-20.8	8,027	-0.26%
2022/11/02	25	40.75	17	41.04	41.00	8	8,098	0.10%
2022/11/01	7	40.29	8.1	40.34	40.20	-1.1	8,034	-0.01%
2022/10/31	5	39.98	10	39.91	39.90	-5	8,129	-0.06%
2022/10/28	8	39.26	8	39.26	39.05	0	8,131	0.00%
2022/10/27	10	39.52	21	39.67	39.95	-11	8,121	-0.14%
2022/10/26	5	38.30	1	37.65	37.60	4	8,063	0.05%
2022/10/25	1	38.70	0	0.00	38.30	1	8,072	0.01%
2022/10/24	7	39.60	4	40.01	38.95	3	8,111	0.04%
2022/10/21	3	38.65	0	0.00	39.05	3	8,078	0.04%
2022/10/20	8	38.91	4	38.99	38.70	4	8,089	0.05%
2022/10/19	5	39.44	12	39.49	39.00	-7	8,105	-0.09%
2022/10/18	9.1	39.55	1	39.55	39.55	8.1	8,090	0.10%
2022/10/17	2	37.80	4	39.21	39.80	-2	8,162	-0.02%
2022/10/14	0	0.00	1	38.12	38.95	-1	8,231	-0.01%
2022/10/13	5	37.73	4	37.36	36.40	1	8,282	0.01%
2022/10/12	5.1	38.63	4	38.78	38.70	1.1	8,242	0.01%
2022/10/11	16	38.47	4	38.65	38.40	12	8,291	0.14%
2022/10/07	11	40.63	2	41.03	40.60	9	8,336	0.11%
2022/10/06	3	40.75	3	40.93	41.10	0	8,352	0.00%
2022/10/05	15.1	41.15	26.3	41.66	40.80	-11.2	8,345	-0.13%
2022/10/04	9	39.77	8	39.86	39.90	1	8,311	0.01%
2022/10/03	7	38.74	3	38.90	38.60	4	8,391	0.05%
2022/09/30	3	38.55	7	37.51	39.45	-4	8,407	-0.05%
2022/09/29	5.1	38.80	6	38.92	38.30	-1	8,428	-0.01%
2022/09/28	14	39.10	17	38.46	37.90	-3	8,439	-0.04%
2022/09/27	19.3	39.05	17	38.75	40.30	2.3	8,331	0.03%
2022/09/26	25.1	41.22	6	41.78	40.15	19.1	8,083	0.24%
2022/09/23	7.1	45.07	8	44.96	44.60	-0.9	7,976	-0.01%
2022/09/22	11.1	44.86	5	44.92	45.80	6.1	7,992	0.08%
2022/09/21	4	45.61	5	45.99	45.35	-1	7,978	-0.01%
2022/09/20	1.1	46.93	3	47.22	46.60	-1.9	7,971	-0.02%
2022/09/19	0	47.45	0	0.00	46.80	0	8,015	0.00%
2022/09/16	8.6	48.03	6	47.25	47.25	2.6	8,045	0.03%
2022/09/15	7	49.09	1	48.25	48.25	6	8,114	0.07%
2022/09/14	5	47.40	8	48.26	48.80	-3	8,186	-0.04%
2022/09/13	8	49.44	1	49.15	48.90	7	8,228	0.09%
2022/09/12	5.1	49.18	1	49.15	49.30	4.1	8,309	0.05%
2022/09/08	2.1	47.60	0	0.00	48.00	2.1	8,404	0.02%
2022/09/07	1	46.60	1	46.50	46.50	0	8,480	0.00%
2022/09/06	18	48.45	13	47.74	47.30	5	8,494	0.06%
2022/09/05	16.1	49.07	6	49.53	48.50	10.1	8,483	0.12%
2022/09/02	1	51.70	8	51.35	51.00	-7	8,479	-0.08%
2022/09/01	5.3	51.07	2	51.25	51.10	3.3	8,484	0.04%
2022/08/31	5.3	51.72	16	51.38	52.20	-10.7	8,464	-0.13%
2022/08/30	5	51.44	5	51.60	52.00	0	8,477	0.00%
2022/08/29	26	50.72	3	50.50	50.70	23	8,441	0.27%
2022/08/26	45.5	53.48	13	52.78	52.70	32.5	8,393	0.39%
2022/08/25	21	52.44	98.7	53.05	53.60	-77.7	8,176	-0.95%
2022/08/24	23	50.34	3	51.00	50.30	20	7,970	0.25%
2022/08/23	9.4	50.01	9	50.14	50.70	0.4	8,204	0.00%
2022/08/22	9	50.86	16	50.94	50.80	-7	8,484	-0.08%
2022/08/19	32	51.78	17	51.81	51.60	15	8,626	0.17%
2022/08/18	27	51.21	34	51.17	51.50	-7	8,886	-0.08%
2022/08/17	20	50.94	14	51.03	50.90	6	8,984	0.07%
2022/08/16	11.1	51.11	30	51.05	51.00	-18.9	9,064	-0.21%
2022/08/15	13	50.00	6	50.40	50.20	7	8,954	0.08%
2022/08/12	111	50.39	55	50.39	50.30	56	8,964	0.62%	大買/
2022/08/11	74	49.62	59	49.17	49.60	15	8,792	0.17%
2022/08/10	13.2	47.53	20	47.57	47.60	-6.8	8,698	-0.08%
2022/08/09	12	47.16	21	47.03	47.10	-9	8,845	-0.10%
2022/08/08	10	45.74	8	45.93	45.95	2	9,344	0.02%
2022/08/05	21	45.90	16	46.03	46.50	5	9,800	0.05%
2022/08/04	15	44.47	6	44.59	45.30	9	9,801	0.09%
2022/08/03	6	45.14	3	45.37	45.10	3	9,954	0.03%
2022/08/02	7	45.49	4	45.96	45.45	3	10,187	0.03%
2022/08/01	6	47.44	1	47.60	47.15	5	10,426	0.05%
2022/07/29	10	47.82	18	48.08	47.75	-8	10,543	-0.08%
2022/07/28	13	47.55	13	47.63	47.00	0	10,780	0.00%
2022/07/27	7	46.09	9	46.46	47.15	-2	10,957	-0.02%
2022/07/26	33	46.31	2	47.50	45.90	31	10,981	0.28%
2022/07/25	6	47.38	2	47.65	47.55	4	11,009	0.04%
2022/07/22	40.2	48.57	49	48.67	48.10	-8.8	11,136	-0.08%
2022/07/21	11	48.12	44	48.54	48.95	-33	11,207	-0.29%
2022/07/20	23.2	47.57	23	47.75	47.25	0.2	11,225	0.00%
2022/07/19	15	46.48	3	46.50	46.55	12	11,345	0.11%
2022/07/18	26	48.00	25	47.87	48.20	1	11,402	0.01%
2022/07/15	11.1	47.07	12	47.09	47.55	-0.9	11,364	-0.01%
2022/07/14	10.1	45.10	8	45.68	46.15	2.1	11,335	0.02%
2022/07/13	9.1	45.52	15	45.50	44.80	-5.9	11,443	-0.05%
2022/07/12	41	45.07	3	44.73	44.00	38	11,600	0.33%
2022/07/11	24.1	47.57	17	47.58	47.30	7.1	11,749	0.06%
2022/07/08	9	46.14	13	46.11	46.40	-4	11,789	-0.03%
2022/07/07	4.1	44.26	8	44.26	44.90	-3.9	11,800	-0.03%
2022/07/06	7	44.51	11	43.48	43.30	-4	12,100	-0.03%
2022/07/05	62	44.86	11	45.30	46.00	51	12,371	0.41%
2022/07/04	7	44.55	9	45.25	44.55	-2	12,364	-0.02%
2022/07/01	7	46.94	14	47.38	45.05	-7	12,365	-0.06%
2022/06/30	10.1	48.57	13	48.53	48.05	-3	12,273	-0.02%
2022/06/29	6	50.42	14	50.24	50.50	-8	12,324	-0.06%
2022/06/28	11	51.32	10	50.86	51.00	1	12,440	0.01%
2022/06/27	19	52.29	8	52.15	52.40	11	12,592	0.09%
2022/06/24	4	50.78	8	50.15	50.50	-4	12,776	-0.03%
2022/06/23	9.2	49.83	27	49.85	49.95	-17.8	13,229	-0.13%
2022/06/22	7.4	51.15	13	50.47	50.20	-5.6	14,000	-0.04%
2022/06/21	11.1	51.23	14	51.76	52.40	-2.9	14,530	-0.02%
2022/06/20	15	51.30	69.2	51.40	50.20	-54.2	14,839	-0.37%
2022/06/17	23.1	52.93	29	52.89	52.60	-5.9	14,885	-0.04%
2022/06/16	15	56.29	12	56.22	54.60	3	14,888	0.02%
2022/06/15	10	57.45	6	57.62	57.00	4	14,993	0.03%
2022/06/14	17	57.69	14	57.13	58.40	3	15,309	0.02%
2022/06/13	4.1	57.98	11	57.98	57.70	-6.9	15,378	-0.04%
2022/06/10	7	60.40	7	60.50	60.50	0	15,371	0.00%
2022/06/09	13	61.31	9	61.11	61.00	4	15,626	0.03%
2022/06/08	16	61.01	8	61.68	60.80	8	15,664	0.05%
2022/06/07	6	61.15	6	60.90	61.30	0	15,905	0.00%
2022/06/06	18	61.03	26	61.18	61.00	-8	16,035	-0.05%
2022/06/02	6	61.82	8	61.79	61.60	-2	16,288	-0.01%
2022/06/01	29	61.72	4	61.78	61.60	25	16,483	0.15%
2022/05/31	30	62.58	14	62.47	62.30	16	16,488	0.10%
2022/05/30	78.2	62.26	22.2	62.25	62.00	56	16,441	0.34%
2022/05/27	9	60.90	16	61.01	60.70	-7	16,268	-0.04%
2022/05/26	25.6	60.30	45	60.52	60.00	-19.4	16,175	-0.12%
2022/05/25	18	59.13	33.2	59.03	59.80	-15.2	15,883	-0.10%
2022/05/24	15.2	58.92	13.1	59.30	57.50	2.1	15,892	0.01%
2022/05/23	20	59.65	5	59.72	59.40	15	15,785	0.10%
2022/05/20	6	59.28	5.2	59.52	59.60	0.8	15,830	0.01%
2022/05/19	34	58.75	26	58.03	59.60	8	15,801	0.05%
2022/05/18	48.3	59.39	38	59.41	59.30	10.3	15,781	0.07%
2022/05/17	54.1	58.94	45	58.96	60.10	9.1	15,738	0.06%
2022/05/16	91.2	59.90	64.2	60.36	58.60	27	15,715	0.17%
2022/05/13	41.2	58.90	72.2	59.16	59.70	-31	15,340	-0.20%
2022/05/12	16.1	56.10	16.3	56.01	55.50	-0.2	15,166	0.00%
2022/05/11	23.3	57.60	19	57.58	56.90	4.3	15,825	0.03%
2022/05/10	26	56.02	9	56.23	58.00	17	16,239	0.10%
2022/05/09	8	57.05	33	56.82	56.60	-25	16,322	-0.15%
2022/05/06	19.1	55.31	2.1	55.43	55.50	17	16,342	0.10%
2022/05/05	25.3	57.23	49	57.40	57.80	-23.7	16,717	-0.14%
2022/05/04	26	55.57	14	55.76	55.60	12	16,714	0.07%
2022/05/03	13.1	55.28	8	54.84	55.50	5.1	16,822	0.03%
2022/04/29	17	55.38	20.5	55.33	54.30	-3.5	17,101	-0.02%
2022/04/28	16	54.68	4	54.70	54.70	12	17,318	0.07%
2022/04/27	9.3	52.52	15	52.29	53.80	-5.7	17,354	-0.03%
2022/04/26	17	55.04	9	55.46	54.70	8	17,287	0.05%
2022/04/25	27.1	54.64	41.1	55.23	54.20	-14	17,357	-0.08%
2022/04/22	27.1	58.26	1	58.40	57.90	26.1	17,523	0.15%
2022/04/21	10	59.66	19	60.02	59.90	-9	17,766	-0.05%
2022/04/20	27	59.67	20	59.22	58.90	7	18,011	0.04%
2022/04/19	18	60.09	26	60.40	59.30	-8	18,412	-0.04%
2022/04/18	36.1	59.64	17	59.62	59.00	19.1	18,403	0.10%
2022/04/15	57	58.72	86	59.62	58.40	-29	18,432	-0.16%
2022/04/14	20	61.34	4	61.68	60.80	16	18,655	0.09%
2022/04/13	17	62.01	11	62.16	62.40	6	18,634	0.03%
2022/04/12	33.2	61.67	45	62.24	60.90	-11.9	18,821	-0.06%
2022/04/11	35.7	64.52	29.3	63.62	62.60	6.5	18,728	0.03%
2022/04/08	5.1	68.02	4	68.10	68.00	1.1	18,893	0.01%
2022/04/07	18	68.78	6	68.77	68.00	12	18,970	0.06%
2022/04/06	9.1	68.32	21	68.78	69.40	-11.9	19,232	-0.06%
2022/04/01	25.3	68.13	27	68.08	69.00	-1.7	19,662	-0.01%
2022/03/31	15.1	69.13	4	69.18	68.90	11.1	19,841	0.06%
2022/03/30	38.5	70.08	25	70.50	69.80	13.5	19,946	0.07%
2022/03/29	41.6	70.21	9	69.64	70.00	32.6	20,416	0.16%
2022/03/28	46.2	68.73	19	69.09	70.50	27.2	20,327	0.13%
2022/03/25	130.6	72.04	55	72.91	71.10	75.6	20,092	0.38%	大買/
2022/03/24	70.1	76.36	102	75.98	76.30	-31.9	19,374	-0.16%	大賣/
2022/03/23	33	78.65	45	78.50	79.00	-12	19,064	-0.06%
2022/03/22	16.1	76.57	52	76.81	77.20	-35.9	19,631	-0.18%
2022/03/21	10	76.31	17	76.22	75.80	-7	19,753	-0.04%
2022/03/18	19	75.46	14	75.26	75.30	5	20,122	0.02%
2022/03/17	16.1	73.82	32.1	73.75	74.90	-16.1	20,327	-0.08%
2022/03/16	10	70.77	12	70.86	70.40	-2	20,662	-0.01%
2022/03/15	10.1	70.85	7	70.74	70.20	3.1	21,408	0.01%
2022/03/14	65	73.29	59	72.96	72.50	6	23,269	0.03%
2022/03/11	12	70.58	17.3	70.92	71.40	-5.3	23,531	-0.02%
2022/03/10	39.2	72.00	30	72.08	71.70	9.2	24,096	0.04%
2022/03/09	16.2	69.19	7	68.74	68.60	9.2	24,579	0.04%
2022/03/08	12.5	69.67	54	70.27	68.10	-41.5	25,744	-0.16%
2022/03/07	44.1	72.09	2.1	71.79	72.00	42	27,870	0.15%
2022/03/04	15.8	76.13	12	76.89	76.50	3.8	30,560	0.01%
2022/03/03	16	77.51	28.3	77.58	77.40	-12.3	32,162	-0.04%
2022/03/02	23	75.55	14	75.43	76.30	9	33,425	0.03%
2022/03/01	2	74.70	15	74.44	75.20	-13	35,505	-0.04%
2022/02/25	3	72.50	4	72.25	72.40	-1	37,159	0.00%
2022/02/24	26.4	72.90	8.1	74.20	71.50	18.3	37,706	0.05%
2022/02/23	3	75.23	1	75.70	75.80	2	38,556	0.01%
2022/02/22	14.2	74.95	17	75.18	74.90	-2.8	38,753	-0.01%
2022/02/21	4	77.43	2.4	77.83	77.30	1.6	38,827	0.00%
2022/02/18	9.3	76.58	18.6	77.23	78.30	-9.3	39,120	-0.02%
2022/02/17	21.7	77.27	4	77.45	77.00	17.7	39,815	0.04%
2022/02/16	12.2	78.68	8	78.71	78.10	4.2	39,830	0.01%
2022/02/15	29.1	78.97	29.2	78.71	77.80	-0.1	40,095	0.00%
2022/02/14	22.3	78.45	17.2	78.30	77.80	5.2	40,215	0.01%
2022/02/11	88	79.29	82.8	79.87	79.70	5.3	40,771	0.01%
2022/02/10	58.4	77.01	42.1	77.32	78.10	16.3	40,750	0.04%
2022/02/09	23	74.88	40.1	74.90	74.70	-17.1	40,664	-0.04%
2022/02/08	47.1	72.58	14	73.29	73.00	33.1	41,039	0.08%
2022/02/07	27.4	72.94	19	73.07	73.40	8.4	40,868	0.02%
2022/01/26	15	75.22	27	76.15	76.80	-12	40,695	-0.03%
2022/01/25	42	75.97	34	76.39	75.40	8	41,051	0.02%
2022/01/24	30	74.40	44	73.94	75.30	-14	41,508	-0.03%
2022/01/21	35.1	74.68	27	75.14	73.10	8.1	41,929	0.02%
2022/01/20	10.1	76.63	18	76.59	77.60	-7.9	41,885	-0.02%
2022/01/19	20	77.16	12	77.41	77.10	8	41,826	0.02%
2022/01/18	18	79.36	10.4	79.43	78.60	7.7	41,937	0.02%
2022/01/17	24	79.07	26.1	79.29	79.30	-2.1	41,950	-0.01%
2022/01/14	38.1	77.71	26	77.68	78.10	12.1	42,033	0.03%
2022/01/13	30.1	79.48	64.4	79.60	79.60	-34.3	42,427	-0.08%
2022/01/12	35.3	80.00	26	80.48	78.20	9.3	42,420	0.02%
2022/01/11	20.2	78.85	7	79.20	78.30	13.2	42,167	0.03%
2022/01/10	10.3	78.20	26	76.97	80.00	-15.8	42,243	-0.04%
2022/01/07	26	79.17	15	79.05	78.50	11	42,337	0.03%
2022/01/06	11	82.55	16	81.83	82.90	-5	41,989	-0.01%
2022/01/05	37	83.51	14	83.35	82.50	23	42,144	0.05%
2022/01/04	43	85.43	33	85.38	85.50	10	42,220	0.02%
2022/01/03	77	86.07	46.3	86.24	84.80	30.8	42,114	0.07%
2021/12/30	10	85.25	20	85.42	85.50	-10	42,011	-0.02%
2021/12/29	31	85.63	32.2	85.61	85.00	-1.2	42,044	0.00%
2021/12/28	47.2	85.23	34	85.07	84.20	13.2	41,934	0.03%
2021/12/27	27.1	84.65	39	84.48	84.70	-12	41,756	-0.03%
2021/12/24	20.5	82.81	10	83.68	82.50	10.5	41,692	0.03%
2021/12/23	49.1	84.25	73	84.38	83.20	-23.9	41,679	-0.06%
2021/12/22	6	81.28	6	81.67	81.00	0	41,410	0.00%
2021/12/21	13	81.15	28	81.52	81.20	-15	41,428	-0.04%
2021/12/20	67	82.68	20	82.23	82.20	47	41,361	0.11%
2021/12/17	44	82.80	27	83.02	82.40	17	41,536	0.04%
2021/12/16	132.1	85.05	116.1	84.98	84.50	16	41,773	0.04%	大買/大賣/
2021/12/15	61	81.59	26	81.92	81.80	35	41,044	0.09%
2021/12/14	39.2	80.81	56.1	81.51	81.60	-17	41,013	-0.04%
2021/12/13	41	83.61	64	83.25	82.80	-23	40,747	-0.06%
2021/12/10	82.1	85.24	98	85.08	84.90	-16	40,474	-0.04%
2021/12/09	105	86.78	68	85.94	84.60	37	39,901	0.09%	大買/
2021/12/08	213.1	87.74	217	87.92	88.40	-3.9	39,235	-0.01%	大買/大賣/
2021/12/07	50	83.81	73.3	83.73	84.30	-23.3	37,600	-0.06%
2021/12/06	70.5	84.09	52	83.75	83.30	18.5	37,365	0.05%
2021/12/03	56.1	85.95	57.6	85.81	86.50	-1.6	37,287	0.00%
2021/12/02	104.7	86.39	70	86.06	85.40	34.7	37,252	0.09%	大買/
2021/12/01	203.2	85.25	308.4	85.92	86.70	-105.2	36,316	-0.29%	大買/大賣/鉅額交易
2021/11/30	340.5	85.66	275.1	85.52	81.80	65.3	34,565	0.19%	大買/大賣/
2021/11/29	209.2	78.76	221.1	80.70	84.90	-11.9	32,731	-0.04%	大買/大賣/
2021/11/26	107	78.04	99.9	77.64	77.20	7.1	31,324	0.02%	大買/
2021/11/25	280.5	77.25	152.8	77.56	79.70	127.7	30,253	0.42%	大買/大賣/鉅額交易
2021/11/24	34.1	75.81	171.6	76.13	76.40	-137.5	28,302	-0.49%	大賣/鉅額交易
2021/11/23	57.1	69.87	16	69.97	69.50	41.1	27,223	0.15%
2021/11/22	72	70.42	136	70.51	71.20	-64	27,501	-0.23%	大賣/
2021/11/19	20	68.48	23	68.10	67.30	-3	27,702	-0.01%
2021/11/18	20	68.06	5	68.70	67.70	15	27,758	0.05%
2021/11/17	21	68.49	24	68.80	68.90	-3	27,904	-0.01%
2021/11/16	48	69.78	62.4	69.61	68.20	-14.4	27,849	-0.05%
2021/11/15	16.6	67.84	8	67.90	67.40	8.6	27,355	0.03%
2021/11/12	46.1	66.95	11.3	67.42	66.80	34.9	27,411	0.13%
2021/11/11	32.1	68.65	7.5	68.44	68.60	24.6	27,191	0.09%
2021/11/10	41.8	69.64	56.9	69.84	69.60	-15	27,049	-0.06%
2021/11/09	46.5	68.62	90.7	68.85	68.30	-44.2	26,377	-0.17%
2021/11/08	38.6	68.02	43	67.61	66.60	-4.4	25,834	-0.02%
2021/11/05	53.4	67.58	46	67.78	66.30	7.4	25,599	0.03%
2021/11/04	15.1	64.81	19	65.02	64.70	-3.9	25,211	-0.02%
2021/11/03	21	64.27	20	64.03	64.10	1	25,388	0.00%
2021/11/02	56.8	66.52	84.2	66.41	65.50	-27.4	25,396	-0.11%
2021/11/01	75	66.92	73.5	67.42	68.00	1.5	25,138	0.01%
2021/10/29	75.2	64.24	121.1	64.06	64.20	-45.9	24,825	-0.18%	大賣/
2021/10/28	83	62.68	83.2	62.29	61.60	-0.2	24,286	0.00%
2021/10/27	10	61.80	14	61.96	62.10	-4	24,335	-0.02%
2021/10/26	29.2	61.72	29	61.85	61.20	0.2	24,811	0.00%
2021/10/25	35	61.16	6	61.18	61.60	29	25,087	0.12%
2021/10/22	63	61.77	63.3	62.01	62.00	-0.3	25,756	0.00%
2021/10/21	70.2	61.19	97	61.75	60.50	-26.8	26,940	-0.10%
2021/10/20	37	58.72	24	58.99	58.30	13	27,151	0.05%
2021/10/19	10	57.41	4.1	57.74	57.10	5.9	27,572	0.02%
2021/10/18	29	57.39	18.3	57.96	56.80	10.7	28,329	0.04%
2021/10/15	52	57.71	67.4	57.74	58.80	-15.4	28,865	-0.05%
2021/10/14	9.1	55.54	13	55.38	55.10	-3.9	29,007	-0.01%
2021/10/13	34.9	56.45	14.4	56.12	54.90	20.5	29,386	0.07%
2021/10/12	41.3	58.34	5	57.62	57.70	36.3	29,393	0.12%
2021/10/08	18.1	61.06	9	61.16	61.30	9.1	29,452	0.03%
2021/10/07	12	61.29	16	61.68	62.10	-4	29,875	-0.01%
2021/10/06	21	59.36	6	59.17	58.50	15	31,380	0.05%
2021/10/05	10.3	58.42	14	58.52	60.40	-3.7	32,249	-0.01%
2021/10/04	14.1	60.28	13	59.78	58.20	1.1	32,428	0.00%
2021/10/01	29.1	61.77	24	60.90	60.50	5.1	33,205	0.02%
2021/09/30	37	63.36	12	63.27	63.60	25	34,625	0.07%
2021/09/29	35.2	64.23	33.5	64.03	63.20	1.7	34,630	0.00%
2021/09/28	16	67.49	10	67.77	67.10	6	34,636	0.02%
2021/09/27	21	68.85	12	68.39	68.10	9	34,805	0.03%
2021/09/24	30.1	70.19	16	69.53	69.00	14.1	35,209	0.04%
2021/09/23	57.2	70.19	52	70.32	69.60	5.2	35,387	0.01%
2021/09/22	34.1	68.35	35.1	68.90	69.30	-1	35,842	0.00%
2021/09/17	15.2	68.14	18	68.57	69.40	-2.8	36,073	-0.01%
2021/09/16	7	68.84	11	68.81	69.00	-4	36,748	-0.01%
2021/09/15	7	67.04	6	67.15	67.10	1	37,667	0.00%
2021/09/14	13	68.23	4	68.43	68.10	9	39,322	0.02%
2021/09/13	36	69.28	34	68.94	68.30	2	40,604	0.00%
2021/09/10	73	67.67	74	68.27	69.30	-1	41,229	0.00%
2021/09/09	37	66.81	48	66.68	67.00	-11	43,160	-0.03%
2021/09/08	40.5	65.64	15.1	66.02	65.00	25.4	43,523	0.06%
2021/09/07	58.3	69.09	146.2	67.81	68.60	-87.9	43,238	-0.20%	大賣/
2021/09/06	66.1	70.81	34.1	71.10	70.60	32	42,950	0.07%
2021/09/03	108.2	71.79	180.1	71.51	72.00	-71.9	42,853	-0.17%	大買/大賣/
2021/09/02	171.5	71.65	109	71.68	68.80	62.5	43,072	0.15%	大買/大賣/
2021/09/01	99.5	69.51	32	70.52	70.70	67.5	42,978	0.16%
2021/08/31	22.5	69.86	90.1	70.06	70.40	-67.6	43,744	-0.15%
2021/08/30	40.2	70.01	22.1	69.62	69.60	18.1	43,580	0.04%
2021/08/27	57	69.98	70	69.56	68.70	-13	43,718	-0.03%
2021/08/26	137.5	69.77	161.2	69.57	70.20	-23.7	43,464	-0.05%	大買/大賣/
2021/08/25	90.1	68.34	183	68.48	68.70	-92.9	42,798	-0.22%	大賣/
2021/08/24	51	65.54	32	65.13	64.60	19	41,825	0.05%
2021/08/23	69	64.21	19	64.68	64.90	50	41,991	0.12%
2021/08/20	89	62.20	18	62.35	62.00	71	42,002	0.17%
2021/08/19	24.2	61.27	20	61.04	60.00	4.2	42,029	0.01%
2021/08/18	32.1	58.15	22	58.51	60.30	10.1	42,809	0.02%
2021/08/17	12	58.86	9	57.62	56.00	3	42,930	0.01%
2021/08/16	8	59.50	24.1	59.88	59.20	-16.1	42,830	-0.04%
2021/08/13	11	61.38	14	61.43	59.80	-3	42,736	-0.01%
2021/08/12	28	62.56	15	62.91	63.00	13	42,761	0.03%
2021/08/11	55	63.01	70	62.06	63.00	-15	42,854	-0.04%
2021/08/10	32	63.75	24	63.58	62.70	8	42,903	0.02%
2021/08/09	83	66.28	51	66.15	65.50	32	43,104	0.07%
2021/08/06	100	70.05	65	70.42	69.30	35	43,250	0.08%
2021/08/05	51	71.43	89	71.49	71.60	-38	43,441	-0.09%
2021/08/04	139	70.71	107	70.50	69.70	32	43,842	0.07%	大買/大賣/
2021/08/03	24	69.32	7	69.39	69.00	17	43,935	0.04%
2021/08/02	37	69.61	25	69.91	68.70	12	44,212	0.03%
2021/07/30	82	71.87	71	71.24	69.80	11	44,358	0.02%
2021/07/29	36	69.64	79	69.69	71.80	-43	44,148	-0.10%
2021/07/28	132.1	66.73	69.1	67.34	67.60	63	44,340	0.14%	大買/
2021/07/27	149.1	72.82	140.2	73.10	71.70	8.9	44,608	0.02%	大買/大賣/
2021/07/26	96	70.78	114.1	70.87	71.20	-18.1	43,726	-0.04%	大賣/
2021/07/23	91.2	69.02	105	69.16	67.90	-13.8	43,313	-0.03%	大賣/
2021/07/22	63	69.35	82	69.68	69.30	-19	43,250	-0.04%
2021/07/21	81	67.54	72.2	67.08	66.40	8.9	43,084	0.02%
2021/07/20	25.5	66.28	21	65.87	65.10	4.5	44,059	0.01%
2021/07/19	30.3	67.19	100.1	66.79	67.10	-69.8	45,994	-0.15%
2021/07/16	32.3	64.91	43.1	65.21	65.10	-10.8	47,289	-0.02%
2021/07/15	57	65.54	27.1	65.47	65.50	29.9	50,274	0.06%
2021/07/14	101.3	67.26	95.1	67.05	66.50	6.2	51,027	0.01%	大買/
2021/07/13	229.7	69.40	184.1	69.74	67.10	45.6	50,995	0.09%	大買/大賣/
2021/07/12	159	66.33	175.1	66.77	67.70	-16.1	49,305	-0.03%	大買/大賣/
2021/07/09	43	64.56	27	64.10	63.90	16	48,631	0.03%
2021/07/08	118.1	65.36	55.2	64.96	64.20	62.9	49,415	0.13%	大買/
2021/07/07	76	63.96	163.8	64.40	65.70	-87.8	49,823	-0.18%	大賣/
2021/07/06	12.5	61.56	8	61.03	60.70	4.5	49,067	0.01%
2021/07/05	81	61.95	66	62.03	62.00	15	50,883	0.03%
2021/07/02	37	59.66	63.5	60.54	61.30	-26.5	51,926	-0.05%
2021/07/01	55	59.44	49	59.73	58.80	6	52,148	0.01%
2021/06/30	63	61.92	27	62.00	61.10	36	51,772	0.07%
2021/06/29	76	62.95	69.3	62.77	62.00	6.7	51,477	0.01%
2021/06/28	48.1	61.29	71.1	61.20	61.00	-23	50,641	-0.05%
2021/06/25	79.2	61.96	57.5	61.66	60.90	21.7	50,287	0.04%
2021/06/24	98.2	63.07	76.1	62.99	62.80	22.1	49,465	0.04%
2021/06/23	138.3	61.96	241.3	62.33	64.50	-103	48,366	-0.21%	大買/大賣/鉅額交易
2021/06/22	148.3	60.19	164	60.81	59.60	-15.7	46,598	-0.03%	大買/大賣/
2021/06/21	127	58.62	95	58.77	59.20	32	45,198	0.07%	大買/
2021/06/18	283	59.21	358.3	59.23	58.00	-75.3	44,400	-0.17%	大買/大賣/
2021/06/17	59.1	55.47	137.1	55.33	56.50	-78.1	42,212	-0.18%	大賣/
2021/06/16	45	53.78	21	54.31	53.20	24	41,615	0.06%
2021/06/15	73	54.24	55.1	54.35	54.50	18	41,494	0.04%
2021/06/11	36.1	54.05	52	54.13	53.70	-15.9	41,405	-0.04%
2021/06/10	97	55.55	97.2	55.84	55.10	-0.2	41,386	0.00%
2021/06/09	81.9	54.78	151.1	54.94	54.50	-69.2	40,538	-0.17%	大賣/
2021/06/08	96.1	54.28	93.1	54.14	53.40	3	39,603	0.01%
2021/06/07	10	51.65	34	51.04	52.30	-24	38,610	-0.06%
2021/06/04	89	52.46	54	52.40	51.50	35	38,533	0.09%
2021/06/03	29	52.02	36	52.12	52.70	-7	38,248	-0.02%
2021/06/02	13	51.80	7	51.97	50.70	6	37,984	0.02%
2021/06/01	43	52.14	29	51.56	51.60	14	37,889	0.04%
2021/05/28	80	51.04	19	51.21	50.80	61	37,541	0.16%
2021/05/27	62	50.02	26	49.92	50.00	36	37,595	0.10%
2021/05/26	169.1	51.14	97	50.17	49.65	72.1	38,069	0.19%	大買/
2021/05/25	21	47.14	45	48.43	49.35	-24	37,991	-0.06%
2021/05/24	24	44.56	27	44.86	44.90	-3	37,818	-0.01%
2021/05/21	33	43.70	28	43.68	44.10	5	37,958	0.01%
2021/05/20	28	43.86	30	43.29	42.90	-2	38,330	-0.01%
2021/05/19	37	44.51	52	44.62	45.55	-15	38,318	-0.04%
2021/05/18	84	43.83	28	44.42	45.15	56	38,251	0.15%
2021/05/17	13	42.52	31	41.84	41.35	-18	38,136	-0.05%
2021/05/14	53	46.57	51	45.06	44.45	2	37,652	0.01%
2021/05/13	64	45.49	59	45.91	46.10	5	37,223	0.01%
2021/05/12	50.1	46.20	78	46.89	45.20	-27.9	36,716	-0.08%
2021/05/11	86.1	48.82	95	48.97	48.10	-8.9	35,969	-0.02%
2021/05/10	78	52.24	72.1	52.00	51.50	5.9	35,516	0.02%
2021/05/07	55	53.20	71	53.52	54.70	-16	35,156	-0.05%
2021/05/06	46.3	52.09	33	52.49	51.20	13.3	34,824	0.04%
2021/05/05	73.1	53.35	61	53.10	51.80	12.1	34,990	0.03%
2021/05/04	257.5	54.61	260	53.32	55.20	-2.5	34,372	-0.01%	大買/大賣/
2021/05/03	153	57.44	154	57.26	54.90	-1	33,362	0.00%	大買/大賣/
2021/04/29	64.1	57.82	38.1	57.73	58.00	26.1	32,885	0.08%
2021/04/28	101.1	57.38	201	56.96	56.90	-99.9	32,626	-0.31%	大買/大賣/
2021/04/27	105	56.95	89	56.87	56.10	16	32,409	0.05%	大買/
2021/04/26	293	60.11	203.2	59.87	58.80	89.9	31,778	0.28%	大買/大賣/
2021/04/23	214.6	57.23	146.2	57.42	58.30	68.4	30,344	0.23%	大買/大賣/
2021/04/22	219.3	57.41	215	55.41	53.00	4.3	29,151	0.01%	大買/大賣/
2021/04/21	345	56.49	391	57.19	56.40	-46	27,746	-0.17%	大買/大賣/
2021/04/20	42	51.30	97	51.31	52.90	-55	24,892	-0.22%
2021/04/19	83	48.26	74.1	48.20	48.15	8.9	23,884	0.04%
2021/04/16	26	46.33	77	46.21	46.15	-51	23,470	-0.22%
2021/04/15	34	46.19	35	46.20	46.50	-1	23,342	0.00%
2021/04/14	148	47.06	105	46.91	46.55	43	23,124	0.19%	大買/大賣/
2021/04/13	156	49.91	139.2	50.08	48.20	16.8	22,165	0.08%	大買/大賣/
2021/04/12	85	49.48	73.2	49.36	48.60	11.8	20,842	0.06%
2021/04/09	218	48.91	171.6	48.97	48.55	46.4	20,153	0.23%	大買/大賣/
2021/04/08	133.2	45.97	185.3	46.77	48.00	-52.1	18,280	-0.29%	大買/大賣/
2021/04/07	36	43.16	59.1	43.57	43.65	-23.1	17,193	-0.13%
2021/04/06	12	42.08	50.2	41.84	42.45	-38.2	17,560	-0.22%
2021/04/01	30	41.73	10	41.70	41.75	20	17,712	0.11%
2021/03/31	11	41.44	19	41.99	42.20	-8	17,669	-0.05%
2021/03/30	9	41.29	2	41.60	41.25	7	17,764	0.04%
2021/03/29	23.2	41.41	23	41.51	41.60	0.2	18,033	0.00%
2021/03/26	18	41.00	1	41.15	41.15	17	18,784	0.09%
2021/03/25	1	41.10	0	0.00	41.05	1	18,873	0.01%
2021/03/24	20	41.12	4	41.05	41.00	16	19,006	0.08%
2021/03/23	20	41.32	3	41.60	41.15	17	19,321	0.09%
2021/03/22	11	41.60	10	41.65	41.60	1	19,501	0.01%
2021/03/19	5	41.56	2	41.60	41.55	3	19,841	0.02%
2021/03/18	19.1	42.49	3	42.92	42.20	16.1	20,037	0.08%
2021/03/17	42.2	43.32	40	43.21	43.00	2.2	20,750	0.01%
2021/03/16	15	42.73	22	42.67	43.30	-7	21,165	-0.03%
2021/03/15	2	41.40	0	0.00	41.55	2	23,087	0.01%
2021/03/12	7	41.03	3	41.15	41.25	4	24,180	0.02%
2021/03/11	9	41.12	10	41.08	41.15	-1	25,079	0.00%
2021/03/10	15	40.71	1	40.95	40.30	14	27,227	0.05%
2021/03/09	14	40.83	15	40.66	40.80	-1	28,202	0.00%
2021/03/08	12	41.98	4	42.15	41.60	8	28,620	0.03%
2021/03/05	12.1	41.11	8	41.01	40.85	4.1	29,173	0.01%
2021/03/04	4	42.35	11.1	42.26	42.00	-7.1	29,757	-0.02%
2021/03/03	30	42.27	4	42.45	42.45	26	29,771	0.09%
2021/03/02	6	45.08	26	45.23	43.20	-20	29,757	-0.07%
2021/02/26	49.2	45.42	32	45.85	44.80	17.2	29,441	0.06%
2021/02/25	42.1	45.44	118.5	45.25	46.50	-76.3	28,947	-0.26%	大賣/
2021/02/24	27	43.83	21	43.81	42.90	6	28,334	0.02%
2021/02/23	9	43.73	7	44.02	43.40	2	28,170	0.01%
2021/02/22	26	43.63	53	43.68	43.50	-27	27,996	-0.10%
2021/02/19	34.1	42.62	75	42.93	43.25	-40.9	27,507	-0.15%
2021/02/18	16	41.99	31.3	42.28	42.45	-15.3	27,405	-0.06%
2021/02/17	7	40.52	40	40.53	40.90	-33	27,170	-0.12%
2021/02/05	42	38.90	0	0.00	38.65	42	26,937	0.16%
2021/02/04	1.1	38.96	0	0.00	38.95	1.1	26,891	0.00%
2021/02/03	1.1	40.00	1	40.15	39.40	0.1	26,883	0.00%
2021/02/01	4	38.89	20	39.20	39.00	-16	26,794	-0.06%
2021/01/29	14.1	40.46	4	41.06	40.00	10.1	26,700	0.04%
2021/01/28	12	40.97	8	40.93	41.00	4	26,567	0.02%
2021/01/27	37	41.68	53.7	41.76	41.45	-16.7	26,466	-0.06%
2021/01/26	3	39.87	3	39.98	40.20	0	25,920	0.00%
2021/01/25	6	40.20	12	40.21	40.40	-6	25,874	-0.02%
2021/01/22	50	40.30	85	40.10	40.45	-35	25,767	-0.14%
2021/01/21	53.1	39.04	76	38.81	38.35	-22.9	25,526	-0.09%
2021/01/20	140.2	40.46	46	40.40	39.20	94.2	25,271	0.37%	大買/
2021/01/19	21.1	43.15	10	43.23	42.95	11.1	24,844	0.04%
2021/01/18	16	43.22	8	43.01	43.45	8	24,675	0.03%
2021/01/15	140.1	44.57	140	44.32	43.85	0.1	24,390	0.00%	大買/大賣/
2021/01/14	43	43.56	64	43.81	43.35	-21	23,214	-0.09%
2021/01/13	50	43.07	96	42.99	43.20	-46	22,781	-0.20%
2021/01/12	65	42.30	7	42.49	41.90	58	22,334	0.26%
2021/01/11	13.1	42.56	40	42.58	42.95	-27	22,159	-0.12%
2021/01/08	33	41.78	43.2	42.22	42.00	-10.2	22,102	-0.05%
2021/01/07	6.5	42.36	13	42.53	42.00	-6.6	22,321	-0.03%
2021/01/06	46	41.94	62	42.09	41.55	-16	22,178	-0.07%
2021/01/05	7	41.95	8	41.94	42.25	-1	21,936	0.00%
2021/01/04	49	41.87	40	42.01	41.80	9	21,825	0.04%
2020/12/31	13	43.39	16	43.32	42.80	-3	21,588	-0.01%
2020/12/30	80	43.95	75	43.88	43.65	5	21,398	0.02%
2020/12/29	63	44.05	63.1	44.12	43.90	-0.1	21,047	0.00%
2020/12/28	29	41.79	35	41.55	42.65	-6	20,134	-0.03%
2020/12/25	24	42.37	12	42.03	41.70	12	19,751	0.06%
2020/12/24	59	42.55	26	42.11	42.20	33	19,574	0.17%
2020/12/23	38	42.53	34	42.63	42.60	4	19,383	0.02%
2020/12/22	120	43.22	116	43.04	41.80	4	19,094	0.02%	大買/大賣/
2020/12/21	47	41.15	28	40.83	41.50	19	18,269	0.10%
2020/12/18	22	41.08	23	41.27	41.10	-1	18,105	-0.01%
2020/12/17	21	41.30	18	41.43	41.10	3	17,956	0.02%
2020/12/16	14	42.49	16	42.59	42.50	-2	17,643	-0.01%
2020/12/15	46	42.40	20	42.86	41.60	26	17,424	0.15%
2020/12/14	40	43.76	27	43.89	43.40	13	17,103	0.08%
2020/12/11	80	44.21	80	44.33	44.25	0	16,861	0.00%
2020/12/10	55	44.76	66.1	45.00	44.05	-11	15,993	-0.07%
2020/12/09	245	47.02	168	47.23	45.70	77	15,207	0.51%	大買/大賣/
2020/12/08	48	44.68	88.4	44.51	45.70	-40.4	13,020	-0.31%
2020/12/07	96.7	44.06	62.1	44.06	43.05	34.6	11,934	0.29%
2020/12/04	187.1	43.20	173.1	43.45	44.30	14	11,044	0.13%	大買/大賣/
2020/12/03	53	41.69	104.1	41.67	42.55	-51.1	8,896	-0.57%	大賣/
2020/12/02	54	38.97	76	39.07	38.70	-22	8,094	-0.27%
2020/12/01	85	38.88	57.3	38.59	38.70	27.7	7,662	0.36%
2020/11/30	55.1	38.86	177	38.60	37.75	-121.9	7,067	-1.72%	大賣/鉅額交易
2020/11/27	17	36.15	18	36.18	36.20	-1	6,504	-0.02%
2020/11/26	21	36.43	117.7	36.08	36.25	-96.7	6,560	-1.47%	大賣/
2020/11/25	32	35.00	1	35.10	35.25	31	6,471	0.48%
2020/11/24	48	36.05	31.1	35.60	35.40	16.9	6,440	0.26%
2020/11/23	25	35.68	76	35.31	35.95	-51	6,216	-0.82%
2020/11/20	53	34.03	70	34.27	34.35	-17	5,793	-0.29%
2020/11/19	59.1	33.93	163	33.97	33.85	-103.9	5,733	-1.81%	大賣/鉅額交易
2020/11/18	55	33.25	55	33.53	33.40	0	5,645	0.00%
2020/11/17	30	34.16	14	33.48	33.50	16	5,675	0.28%
2020/11/16	9	32.95	20	33.10	33.15	-11	5,760	-0.19%
2020/11/13	3	32.65	0	0.00	32.80	3	5,827	0.05%
2020/11/12	3	32.90	1	32.95	32.55	2	6,027	0.03%
2020/11/11	9	32.88	2	32.98	32.85	7	6,233	0.11%
2020/11/10	2	32.48	0	0.00	32.55	2	6,234	0.03%
2020/11/09	10	32.75	1	32.65	32.55	9	6,280	0.14%
2020/11/06	40.7	32.82	43	33.19	32.40	-2.3	6,308	-0.04%
2020/11/05	0	0.00	27	32.86	32.70	-27	6,374	-0.42%
2020/11/04	4	32.65	29	32.66	32.60	-25	6,454	-0.39%
2020/11/03	2	32.55	1	32.75	32.90	1	6,647	0.02%
2020/11/02	11	32.10	0	0.00	32.50	11	6,846	0.16%
2020/10/30	35	32.08	0	0.00	31.65	35	6,946	0.50%
2020/10/29	14	31.99	3	32.07	32.35	11	7,069	0.16%
2020/10/28	57	32.99	0	0.00	32.85	57	7,182	0.79%
2020/10/27	47	33.39	1	33.35	33.40	46	7,980	0.58%
2020/10/26	17	33.72	1	33.55	33.55	16	8,108	0.20%
2020/10/23	5	33.94	2	34.00	33.90	3	8,170	0.04%
2020/10/22	14	34.30	12	34.74	34.20	2	8,650	0.02%
2020/10/21	2	34.05	2	34.35	34.00	0	8,799	0.00%
2020/10/20	10	34.15	0	0.00	34.10	10	8,904	0.11%
2020/10/19	19	34.50	0	0.00	34.50	19	8,956	0.21%
2020/10/16	19.2	35.14	21	34.52	34.50	-1.9	8,991	-0.02%
2020/10/15	16	35.63	240	34.86	35.60	-224	8,927	-2.51%	大賣/鉅額交易
2020/10/14	165	34.15	0	0.00	34.25	165	8,613	1.92%	大買/鉅額交易
2020/10/13	8	33.31	0	0.00	33.45	8	8,718	0.09%
2020/10/12	4	33.63	0	0.00	33.50	4	8,986	0.04%
2020/10/08	61	34.51	4	34.49	34.20	57	9,028	0.63%
2020/10/07	1	34.35	4	34.26	34.40	-3	9,079	-0.03%
2020/10/06	0	0.00	15	34.45	34.25	-15	9,169	-0.16%
2020/10/05	5	34.26	3	34.20	34.10	2	9,303	0.02%
2020/09/30	0	0.00	80	33.97	34.15	-80	9,459	-0.85%
2020/09/29	8	33.78	0	0.00	33.75	8	9,617	0.08%
2020/09/28	2	34.08	4	34.03	33.90	-2	9,959	-0.02%
2020/09/25	8	33.11	1	33.60	33.25	7	10,610	0.07%
2020/09/24	1	33.50	1	34.00	33.35	0	11,107	0.00%
2020/09/23	1	34.60	0	0.00	34.55	1	11,120	0.01%
2020/09/22	10	34.53	3	34.47	34.55	7	11,169	0.06%
2020/09/21	58	35.17	0	0.00	34.90	58	11,158	0.52%
2020/09/18	21	35.95	10	35.88	35.75	11	11,133	0.10%
2020/09/17	8	35.96	40	35.68	36.10	-32	11,111	-0.29%
2020/09/16	34	35.47	38	35.72	35.45	-4	10,976	-0.04%
2020/09/14	3	35.23	1	35.05	35.10	2	11,011	0.02%
2020/09/11	32	35.31	7	35.05	35.05	25	11,033	0.23%
2020/09/10	4	35.70	21	35.94	35.45	-17	11,042	-0.15%
2020/09/09	11	34.80	13	35.62	35.90	-2	11,088	-0.02%
2020/09/08	22	35.11	6	34.95	35.25	16	11,062	0.14%
2020/09/07	32	36.32	32	36.68	35.50	0	11,222	0.00%
2020/09/04	13	35.30	7	35.60	36.00	6	10,950	0.05%
2020/09/03	3	35.72	5	35.50	35.35	-2	10,853	-0.02%
2020/09/02	11	35.44	25	35.64	35.60	-14	10,878	-0.13%
2020/09/01	16	34.98	6	35.10	34.85	10	11,131	0.09%
2020/08/31	11	34.90	21	34.73	34.80	-10	10,967	-0.09%
2020/08/28	7	34.16	1	34.40	34.40	6	10,840	0.06%
2020/08/27	15	34.53	7	34.95	35.15	8	10,857	0.07%
2020/08/26	1	33.80	5	33.90	33.90	-4	10,986	-0.04%
2020/08/25	1	33.70	0	0.00	33.60	1	11,005	0.01%
2020/08/24	0	0.00	4	33.49	33.45	-4	11,001	-0.04%
2020/08/21	13	33.39	17	33.61	33.65	-4	11,014	-0.04%
2020/08/20	12	32.95	9	33.59	33.00	3	11,012	0.03%
2020/08/19	16	36.00	6	36.44	35.65	10	10,851	0.09%
2020/08/18	26	36.79	14	37.01	36.45	12	10,844	0.11%
2020/08/17	18	36.68	44	36.64	36.85	-26	10,705	-0.24%
2020/08/14	4	35.24	6	35.33	35.40	-2	10,541	-0.02%
2020/08/13	3	35.28	13	35.70	35.20	-10	10,583	-0.09%
2020/08/12	13	35.43	21	35.56	35.55	-8	10,578	-0.08%
2020/08/11	7	35.87	15	35.75	35.40	-8	10,619	-0.08%
2020/08/10	9	35.58	47	35.45	35.20	-38	10,633	-0.36%
2020/08/07	29	36.18	22	36.27	35.75	7	10,730	0.07%
2020/08/06	17	37.21	25	37.24	37.45	-8	10,749	-0.07%
2020/08/05	59	37.25	49	37.02	36.90	10	10,688	0.09%
2020/08/04	54	36.99	23	37.18	37.10	31	10,597	0.29%
2020/08/03	32	36.86	23	36.71	36.85	9	10,564	0.09%
2020/07/31	116.2	37.17	181	37.39	37.15	-64.8	10,441	-0.62%	大買/大賣/
2020/07/30	43	36.12	31	35.88	36.35	12	9,654	0.12%
2020/07/29	11	35.65	6	35.75	35.50	5	9,631	0.05%
2020/07/28	44	36.04	47	35.82	35.65	-3	9,736	-0.03%
2020/07/27	25	34.93	8.3	35.20	35.25	16.7	9,497	0.18%
2020/07/24	2	34.55	5	34.66	34.25	-3	9,370	-0.03%
2020/07/23	8	35.21	17	35.37	34.85	-9	9,367	-0.10%
2020/07/22	12	35.16	13	34.83	35.05	-1	9,487	-0.01%
2020/07/21	4	35.21	4	35.10	34.85	0	9,454	0.00%
2020/07/20	1	34.50	4	34.53	34.50	-3	9,423	-0.03%
2020/07/17	5	35.02	15	35.45	34.85	-10	9,443	-0.11%
2020/07/16	13	35.28	24	35.24	35.60	-11	9,483	-0.12%
2020/07/15	3	33.88	10	33.89	34.20	-7	9,227	-0.08%
2020/07/14	1	34.00	21	33.85	33.50	-20	9,231	-0.22%
2020/07/13	8	34.39	1	34.55	34.30	7	9,247	0.08%
2020/07/10	7	35.90	28	35.86	35.55	-21	9,270	-0.23%
2020/07/09	15	37.25	22	36.90	36.70	-7	9,162	-0.08%
2020/07/08	1	37.10	22	37.35	37.20	-21	9,011	-0.23%
2020/07/07	35	37.26	12	37.23	37.00	23	8,909	0.26%
2020/07/06	52	38.30	50.2	38.76	38.55	1.8	8,697	0.02%
2020/07/03	57	35.26	47	35.25	36.45	10	8,188	0.12%
2020/07/02	3.2	33.96	8	34.09	34.20	-4.8	7,697	-0.06%
2020/07/01	3	33.88	2	33.87	33.80	1	7,699	0.01%
2020/06/30	0.5	33.40	0	0.00	33.40	0.5	7,723	0.01%
2020/06/29	0	0.00	8	33.07	33.00	-8	7,759	-0.10%
2020/06/24	0	0.00	2	33.35	33.30	-2	7,783	-0.03%
2020/06/23	1	33.90	21	33.60	33.55	-20	7,879	-0.25%
2020/06/22	10	33.60	5	33.90	33.50	5	7,964	0.06%
2020/06/19	14	34.11	0	0.00	33.60	14	8,082	0.17%
2020/06/18	3	33.70	25	33.44	33.50	-22	8,038	-0.27%
2020/06/17	1	33.75	0	0.00	33.75	1	8,047	0.01%
2020/06/16	8	34.07	7	33.86	33.95	1	8,149	0.01%
2020/06/15	9	33.75	10	33.50	33.30	-1	8,200	-0.01%
2020/06/12	38	33.92	22	33.66	34.15	16	8,265	0.19%
2020/06/11	4	32.95	10.8	33.17	32.75	-6.8	8,149	-0.08%
2020/06/10	7	33.70	0	0.00	33.70	7	8,183	0.09%
2020/06/09	10	34.29	12	34.14	33.90	-2	8,370	-0.02%
2020/06/08	39	35.02	41	35.13	34.85	-2	8,405	-0.02%
2020/06/05	4	33.94	2	33.95	33.90	2	8,023	0.02%
2020/06/04	3	34.05	6	33.85	33.60	-3	8,147	-0.04%
2020/06/03	1	34.20	51	34.15	34.15	-50	8,189	-0.61%
2020/06/02	53	34.57	7	34.59	34.55	46	8,115	0.57%
2020/06/01	2	33.45	0	0.00	33.60	2	7,927	0.03%
2020/05/28	21	33.57	16	33.34	33.10	5	8,140	0.06%
2020/05/27	15	33.59	9	33.68	33.20	6	8,364	0.07%
2020/05/26	2	34.30	2	33.60	33.50	0	8,744	0.00%
2020/05/25	0	0.00	2	33.70	33.70	-2	8,973	-0.02%
2020/05/22	2	32.63	4	33.41	32.60	-2	8,967	-0.02%
2020/05/21	1	33.70	5	33.71	33.65	-4	8,967	-0.04%
2020/05/20	2	33.63	5	33.48	33.55	-3	9,054	-0.03%
2020/05/19	3	33.03	2	33.05	33.20	1	9,104	0.01%
2020/05/18	4	32.99	1	33.00	32.40	3	9,309	0.03%
2020/05/15	11	33.96	5	34.11	33.45	6	9,366	0.06%
2020/05/14	33	34.52	54	33.90	33.70	-21	9,582	-0.22%
2020/05/13	15	34.17	33	34.32	34.40	-18	9,598	-0.19%
2020/05/12	32	33.75	19	33.53	33.40	13	9,448	0.14%
2020/05/11	2	33.05	13.3	32.98	33.05	-11.3	9,464	-0.12%
2020/05/08	23	33.15	15	33.30	32.70	8	9,395	0.09%
2020/05/07	6	32.80	4	32.65	32.70	2	9,277	0.02%
2020/05/06	6	32.59	14	32.65	32.35	-8	9,233	-0.09%
2020/05/05	21	32.82	10	32.93	32.55	11	9,207	0.12%
2020/05/04	17	32.76	8	32.59	32.85	9	9,141	0.10%
2020/04/30	13	31.97	101.2	32.04	32.70	-88.2	8,989	-0.98%	大賣/
2020/04/29	3	31.10	5	31.00	30.90	-2	8,825	-0.02%
2020/04/28	5	31.07	1	31.10	30.95	4	8,819	0.05%
2020/04/27	41	30.54	7	30.34	30.70	34	8,850	0.38%
2020/04/24	3	29.37	32	29.40	29.40	-29	8,714	-0.33%
2020/04/23	5	29.38	14	29.42	29.30	-9	8,710	-0.10%
2020/04/22	2.2	28.73	8	28.95	29.05	-5.8	8,702	-0.07%
2020/04/21	13	29.56	24	29.45	28.75	-11	8,808	-0.12%
2020/04/20	1	29.05	3	28.98	29.00	-2	8,715	-0.02%
2020/04/17	9	29.04	38	29.05	28.80	-29	8,765	-0.33%
2020/04/16	10	29.14	0	0.00	29.10	10	8,703	0.11%
2020/04/15	7	29.12	11	29.09	29.05	-4	8,664	-0.05%
2020/04/14	0	0.00	1	28.40	28.65	-1	8,655	-0.01%
2020/04/13	2	28.05	4	28.16	28.00	-2	8,677	-0.02%
2020/04/10	7	28.21	9	28.12	28.30	-2	8,761	-0.02%
2020/04/09	34	28.82	26	28.87	28.45	8	9,015	0.09%
2020/04/08	66	28.59	12	28.05	28.90	54	9,001	0.60%
2020/04/07	0	0.00	4	27.20	27.30	-4	8,905	-0.04%
2020/04/06	1	26.20	8	26.45	26.60	-7	9,145	-0.08%
2020/04/01	3	26.07	72	26.11	26.15	-69	9,526	-0.72%
2020/03/31	5	25.93	107.2	25.95	25.95	-102.2	9,491	-1.08%	大賣/鉅額交易
2020/03/30	5	25.18	68	25.18	25.70	-63	9,638	-0.65%
2020/03/27	25	25.95	17	26.44	25.60	8	9,646	0.08%
2020/03/26	72	25.89	14	26.10	26.05	58	9,570	0.61%
2020/03/25	37	25.76	25	25.60	26.00	12	9,519	0.13%
2020/03/24	42	23.97	9	23.91	23.90	33	9,452	0.35%
2020/03/23	4	22.83	11	22.75	22.60	-7	9,873	-0.07%
2020/03/20	5	23.95	5	24.04	24.30	0	10,014	0.00%
2020/03/19	47	23.29	5	22.75	22.55	42	10,038	0.42%
2020/03/18	38	25.55	81	25.91	25.05	-43	10,011	-0.43%
2020/03/17	7	25.48	3	25.71	25.05	4	10,270	0.04%
2020/03/16	11	28.05	3	28.07	26.45	8	10,196	0.08%
2020/03/13	38	27.26	14	27.88	27.90	24	10,206	0.24%
2020/03/12	15	30.76	6	30.82	30.20	9	10,016	0.09%
2020/03/11	10	32.90	4	33.00	32.40	6	10,010	0.06%
2020/03/10	8	32.63	7	32.62	33.05	1	10,412	0.01%
2020/03/09	47	33.48	6	33.45	33.00	41	10,701	0.38%
2020/03/06	23	34.74	15	34.74	34.75	8	10,583	0.08%
2020/03/05	22	35.40	33	35.62	35.20	-11	10,574	-0.10%
2020/03/04	2	35.05	5	35.03	34.85	-3	10,516	-0.03%
2020/03/03	15	35.31	0	0.00	35.15	15	10,472	0.14%
2020/03/02	19	34.34	25	35.47	35.50	-6	10,424	-0.06%
2020/02/27	71	36.05	55	35.11	34.15	16	10,167	0.16%
2020/02/26	4	35.59	27	35.83	36.00	-23	9,735	-0.24%
2020/02/25	0	0.00	3	35.13	35.15	-3	9,448	-0.03%
2020/02/24	14	34.98	11	34.93	35.00	3	9,393	0.03%
2020/02/21	56	35.01	2	35.23	35.40	54	9,348	0.58%
2020/02/20	72	35.34	15	35.20	35.00	57	9,230	0.62%
2020/02/19	7	35.16	31	35.14	35.30	-24	9,113	-0.26%
2020/02/18	9	34.61	19	34.91	34.65	-10	8,882	-0.11%
2020/02/17	80	35.02	67	34.94	34.65	13	8,773	0.15%
2020/02/14	5	33.80	81	34.05	34.00	-76	8,475	-0.90%
2020/02/13	5	33.85	26	33.59	33.50	-21	8,308	-0.25%
2020/02/12	14	33.18	16	33.75	33.60	-2	8,348	-0.02%
2020/02/11	0	0.00	1	32.05	32.20	-1	8,274	-0.01%
2020/02/10	4	31.46	2	31.53	31.60	2	8,344	0.02%
2020/02/07	0	0.00	4	32.06	31.85	-4	8,493	-0.05%
2020/02/06	0	0.00	36	32.28	32.40	-36	8,669	-0.42%
2020/02/05	14.2	32.05	5	32.46	31.80	9.2	8,800	0.10%
2020/02/04	9	31.50	5	31.95	32.10	4	8,800	0.05%
2020/02/03	25	30.68	4	30.26	31.20	21	8,871	0.24%
2020/01/31	36	32.50	12	32.10	32.50	24	8,827	0.27%
2020/01/30	24	32.73	9	32.71	32.25	15	9,107	0.16%
2020/01/20	27	35.82	17	35.82	35.80	10	9,084	0.11%
2020/01/17	1	35.50	2	35.65	35.45	-1	9,265	-0.01%
2020/01/16	2	35.70	7	35.59	35.45	-5	9,526	-0.05%
2020/01/15	93	35.87	5	35.74	35.55	88	9,835	0.89%
2020/01/14	3	35.25	6	35.28	35.40	-3	9,947	-0.03%
2020/01/13	4	34.93	40	35.00	35.15	-36	10,704	-0.34%
2020/01/10	8	33.98	1	34.15	34.15	7	11,060	0.06%
2020/01/09	3	34.37	5	34.33	34.30	-2	11,048	-0.02%
2020/01/08	7	34.16	6	34.17	34.00	1	11,063	0.01%
2020/01/07	4	34.91	4	35.19	34.80	0	11,090	0.00%
2020/01/06	15	35.56	8	35.48	35.20	7	11,228	0.06%
2020/01/03	12	37.02	7	36.74	36.25	5	11,149	0.04%
2020/01/02	5	36.87	11	36.98	36.90	-6	10,906	-0.06%
2019/12/31	51	36.48	4	36.81	36.35	47	10,825	0.43%
2019/12/30	33	37.28	34	37.20	37.10	-1	10,750	-0.01%
2019/12/27	20	36.69	52	36.99	37.30	-32	10,473	-0.31%
2019/12/26	1	36.05	0	0.00	35.80	1	10,121	0.01%
2019/12/25	12	36.39	10	36.45	36.10	2	10,177	0.02%
2019/12/24	18	35.72	12	35.75	35.80	6	10,039	0.06%
2019/12/23	6	36.01	1	36.10	36.10	5	10,132	0.05%
2019/12/20	1	35.80	6	36.14	35.90	-5	10,247	-0.05%
2019/12/19	7	36.02	37.1	35.94	35.90	-30.1	10,473	-0.29%
2019/12/18	46	36.98	47	36.95	36.30	-1	10,454	-0.01%
2019/12/17	11	36.36	12.4	36.42	36.60	-1.4	10,055	-0.01%
2019/12/16	3	36.17	6	36.20	36.05	-3	10,068	-0.03%
2019/12/13	41	35.75	6	35.58	35.60	35	9,918	0.35%
2019/12/12	62	36.05	50	36.18	35.50	12	9,803	0.12%
2019/12/11	0	0.00	14	35.56	35.50	-14	9,404	-0.15%
2019/12/10	9	35.72	42	35.59	35.75	-33	9,363	-0.35%
2019/12/09	7	35.49	7	35.43	35.30	0	9,240	0.00%
2019/12/06	33	35.54	23	35.90	35.55	10	9,233	0.11%
2019/12/05	47	35.54	41	35.74	35.25	6	9,090	0.07%
2019/12/04	11	34.68	55	34.62	34.85	-44	8,701	-0.51%
2019/12/03	3	33.10	0	0.00	33.10	3	8,310	0.04%
2019/12/02	2	32.80	2	33.15	33.05	0	8,328	0.00%
2019/11/29	2	33.50	0	0.00	33.45	2	8,386	0.02%
2019/11/28	0.5	33.80	1	34.00	33.80	-0.5	8,410	-0.01%
2019/11/27	9	34.07	20	34.05	34.10	-11	8,529	-0.13%
2019/11/26	1	33.35	6	33.25	33.35	-5	8,500	-0.06%
2019/11/25	1	33.05	1	33.10	33.05	0	8,682	0.00%
2019/11/22	2	33.10	0	0.00	33.05	2	8,719	0.02%
2019/11/21	1	33.20	1	33.20	33.25	0	8,766	0.00%
2019/11/20	12	33.45	0	0.00	33.15	12	8,779	0.14%
2019/11/19	5	33.36	3	33.30	33.60	2	8,826	0.02%
2019/11/18	7	33.34	2	33.30	33.35	5	8,874	0.06%
2019/11/15	0	0.00	11	33.10	33.00	-11	8,970	-0.12%
2019/11/14	1.4	33.01	10	32.83	33.00	-8.6	9,074	-0.09%
2019/11/13	6	33.31	0	0.00	33.25	6	9,090	0.07%
2019/11/12	4	33.34	0	0.00	33.60	4	9,106	0.04%
2019/11/11	3	33.02	5	33.45	33.00	-2	9,114	-0.02%
2019/11/08	5	34.39	0	0.00	34.30	5	9,043	0.06%
2019/11/07	18	35.11	1	35.05	35.05	17	9,033	0.19%
2019/11/06	5	36.06	6	36.45	35.75	-1	9,078	-0.01%
2019/11/05	17	36.26	2	36.35	36.00	15	8,993	0.17%
2019/11/04	13	36.07	5	35.99	35.80	8	8,863	0.09%
2019/11/01	7	35.48	6	35.30	35.70	1	8,740	0.01%
2019/10/31	9	35.48	20	35.11	35.05	-11	8,780	-0.13%
2019/10/30	0	0.00	11	35.85	35.80	-11	8,690	-0.13%
2019/10/29	27	36.47	3	36.45	36.05	24	8,683	0.28%
2019/10/28	3	35.77	21	35.44	35.60	-18	8,555	-0.21%
2019/10/25	67	36.09	5	36.09	35.50	62	8,580	0.72%
2019/10/24	10	36.62	15.4	36.53	36.70	-5.4	8,427	-0.06%
2019/10/23	16	36.44	7	36.43	36.35	9	8,296	0.11%
2019/10/22	36	36.09	27	36.13	36.15	9	8,261	0.11%
2019/10/21	26	36.09	40	36.35	36.30	-14	8,106	-0.17%
2019/10/18	37	34.49	22	34.36	34.80	15	7,458	0.20%
2019/10/17	10	33.35	0	0.00	33.45	10	7,237	0.14%
2019/10/16	2	33.38	0	0.00	33.20	2	7,345	0.03%
2019/10/15	0	0.00	1	34.00	33.40	-1	7,326	-0.01%
2019/10/14	1	33.70	6.2	33.93	33.75	-5.2	7,233	-0.07%
2019/10/09	1	32.75	1	32.70	32.70	0	7,081	0.00%
2019/10/08	12	33.00	1	32.80	32.90	11	7,118	0.15%
2019/10/07	3	33.43	0	0.00	33.45	3	7,175	0.04%
2019/10/04	3	34.05	29	33.98	33.85	-26	7,280	-0.36%
2019/10/02	6	33.83	8	33.91	33.90	-2	7,419	-0.03%
2019/10/01	13	34.07	0	0.00	34.60	13	7,428	0.18%
2019/09/27	27	33.96	1	33.90	33.65	26	7,471	0.35%
2019/09/26	5	34.70	3	34.10	34.10	2	7,535	0.03%
2019/09/25	2	33.98	9	34.41	34.50	-7	7,686	-0.09%
2019/09/24	8	34.47	46	34.26	34.15	-38	7,755	-0.49%
2019/09/23	0	0.00	22	33.74	33.75	-22	7,525	-0.29%
2019/09/20	1	33.80	4	33.44	33.45	-3	7,554	-0.04%
2019/09/19	9	33.38	7.3	33.37	33.50	1.7	7,653	0.02%
2019/09/18	0	0.00	2	32.60	32.55	-2	7,571	-0.03%
2019/09/17	0	0.00	2	32.50	32.50	-2	7,640	-0.03%
2019/09/12	5	32.50	0	0.00	32.20	5	7,842	0.06%
2019/09/11	14	32.04	0	0.00	31.90	14	7,914	0.18%
2019/09/10	0.3	31.90	1	32.05	31.90	-0.7	8,037	-0.01%
2019/09/09	1	32.55	1	33.05	32.35	0	8,377	0.00%
2019/09/06	9	33.04	26	33.13	32.90	-17	8,430	-0.20%
2019/09/05	2	32.80	3	32.97	32.90	-1	8,426	-0.01%
2019/09/04	0	0.00	5	32.68	32.85	-5	8,683	-0.06%
2019/09/03	9	33.05	0	0.00	32.50	9	8,754	0.10%
2019/09/02	6	32.53	4	32.50	32.70	2	8,710	0.02%
2019/08/30	5	32.45	2	32.75	32.10	3	8,713	0.03%
2019/08/29	7	32.19	6	32.27	32.30	1	8,640	0.01%
2019/08/28	13	32.57	17	32.20	32.55	-4	8,568	-0.05%
2019/08/27	12	31.58	5	31.64	31.40	7	8,406	0.08%
2019/08/26	8	31.65	1	31.50	31.50	7	8,466	0.08%
2019/08/23	3	32.33	2	32.30	32.40	1	8,468	0.01%
2019/08/22	3	32.77	4	32.83	32.40	-1	8,490	-0.01%
2019/08/21	8	32.88	6	32.88	32.70	2	8,500	0.02%
2019/08/20	2	33.65	2	33.25	32.90	0	8,487	0.00%
2019/08/19	3	33.48	4	33.49	33.40	-1	8,459	-0.01%
2019/08/16	1.5	32.27	4	32.10	32.50	-2.5	8,412	-0.03%
2019/08/15	7	31.94	2	31.85	31.85	5	8,490	0.06%
2019/08/14	12	32.88	15	32.72	32.50	-3	8,552	-0.04%
2019/08/13	10	32.49	8	32.47	32.50	2	8,640	0.02%
2019/08/12	4	32.06	4	32.33	32.45	0	8,721	0.00%
2019/08/08	22.4	33.11	9	33.04	32.85	13.4	8,736	0.15%
2019/08/07	13	33.59	7	34.01	33.20	6	8,803	0.07%
2019/08/06	14	33.32	2	34.15	34.15	12	8,983	0.13%
2019/08/05	6	34.28	11	34.36	33.85	-5	9,305	-0.05%
2019/08/02	14	34.61	4	34.83	34.55	10	9,570	0.10%
2019/08/01	6	35.70	0	0.00	35.75	6	9,723	0.06%
2019/07/31	11	35.84	8	35.93	36.20	3	9,932	0.03%
2019/07/30	23.3	35.95	8	36.47	35.60	15.3	9,958	0.15%
2019/07/29	9	37.24	9	37.16	37.05	0	9,899	0.00%
2019/07/26	1	36.90	13	36.96	37.00	-12	9,916	-0.12%
2019/07/25	2	36.93	24	36.89	36.90	-22	9,947	-0.22%
2019/07/24	8	36.94	26	37.13	36.80	-18	10,024	-0.18%
2019/07/23	8	36.52	15	36.25	36.10	-7	10,242	-0.07%
2019/07/22	12	36.56	5	36.60	36.50	7	10,750	0.07%
2019/07/19	15	35.75	10.1	35.60	36.05	4.9	11,077	0.04%
2019/07/18	11	34.85	1	34.55	34.50	10	11,053	0.09%
2019/07/17	0	0.00	2	35.65	35.65	-2	11,077	-0.02%
2019/07/16	1	35.90	1	36.15	35.90	0	11,708	0.00%
2019/07/15	3	35.85	6	35.80	35.70	-3	11,875	-0.03%
2019/07/12	3	35.53	6	35.78	35.40	-3	12,082	-0.02%
2019/07/11	7	35.74	26	35.91	35.60	-19	12,129	-0.16%
2019/07/10	37	37.46	22	37.60	37.60	15	12,100	0.12%
2019/07/09	11	37.53	5	37.60	37.40	6	12,054	0.05%
2019/07/08	10	38.02	17	38.19	38.05	-7	12,117	-0.06%
2019/07/05	8	37.64	5	37.66	37.80	3	12,158	0.02%
2019/07/04	9	37.53	7	37.51	37.55	2	12,166	0.02%
2019/07/03	9	36.87	14	36.78	36.90	-5	12,483	-0.04%
2019/07/02	31	36.75	53	37.00	37.10	-22	12,517	-0.18%
2019/07/01	11	36.11	7	36.36	36.45	4	12,550	0.03%
2019/06/28	9	35.11	3	35.35	35.35	6	12,808	0.05%
2019/06/27	3	35.08	3	35.17	35.15	0	13,119	0.00%
2019/06/26	4	34.48	8	34.73	34.70	-4	13,074	-0.03%
2019/06/25	5	35.32	5	35.60	35.30	0	13,030	0.00%
2019/06/24	5	35.52	8	35.69	36.00	-3	12,960	-0.02%
2019/06/21	2	35.60	0	0.00	35.05	2	12,923	0.02%
2019/06/20	4	35.90	2	36.10	35.70	2	12,880	0.02%
2019/06/19	9	35.49	3	35.45	35.55	6	12,826	0.05%
2019/06/18	25	35.37	16	35.42	35.05	9	12,825	0.07%
2019/06/17	15	35.75	14	35.79	35.50	1	12,844	0.01%
2019/06/14	4	34.74	6	34.48	34.40	-2	12,517	-0.02%
2019/06/13	15	34.09	2	34.20	34.25	13	12,543	0.10%
2019/06/12	12	35.02	15	35.05	34.60	-3	12,564	-0.02%
2019/06/11	4	33.90	10	33.82	34.05	-6	12,406	-0.05%
2019/06/10	86	33.25	10	33.29	33.25	76	12,391	0.61%
2019/06/06	4	32.99	5	32.81	32.80	-1	12,525	-0.01%
2019/06/05	10	33.67	10	34.01	33.10	0	12,542	0.00%
2019/06/04	10	33.35	3	33.48	33.50	7	12,606	0.06%
2019/06/03	5	32.88	4	32.98	33.25	1	12,833	0.01%
2019/05/31	11	33.62	14	33.73	33.50	-3	13,007	-0.02%
2019/05/30	8	32.87	2	32.98	33.15	6	13,059	0.05%
2019/05/29	4	32.30	6	32.32	32.30	-2	13,289	-0.02%
2019/05/28	5	32.71	6	32.91	32.95	-1	13,695	-0.01%
2019/05/27	5	32.98	9	33.32	32.90	-4	14,182	-0.03%
2019/05/24	6	33.23	5	33.31	33.05	1	14,485	0.01%
2019/05/23	23	33.18	5	33.19	33.30	18	14,617	0.12%
2019/05/22	12	34.52	9	34.47	33.90	3	14,824	0.02%
2019/05/21	7	33.38	8	33.51	33.90	-1	15,197	-0.01%
2019/05/20	15	33.27	5	33.30	33.05	10	15,278	0.07%
2019/05/17	15	33.96	14	33.85	33.80	1	15,570	0.01%
2019/05/16	15	34.27	6	34.32	33.80	9	15,910	0.06%
2019/05/15	12	35.14	7	35.08	34.90	5	16,886	0.03%
2019/05/14	17	33.93	21	34.37	35.25	-4	17,494	-0.02%
2019/05/13	29	34.29	15	34.55	33.80	14	17,719	0.08%
2019/05/10	28	37.11	15	37.14	36.60	13	17,580	0.07%
2019/05/09	18	38.23	6	37.49	37.25	12	17,423	0.07%
2019/05/08	20	38.92	13	38.96	38.90	7	17,313	0.04%
2019/05/07	3	38.48	5	38.44	38.40	-2	17,407	-0.01%
2019/05/06	6	38.23	15	38.27	38.15	-9	17,976	-0.05%
2019/05/03	15	39.35	38	39.23	39.35	-23	17,943	-0.13%
2019/05/02	6	39.07	10	39.01	38.90	-4	17,968	-0.02%
2019/04/30	18	38.37	5	38.76	39.05	13	18,100	0.07%
2019/04/29	30	39.46	33	40.02	38.55	-3	17,988	-0.02%
2019/04/26	66.5	40.88	54	40.74	41.15	12.5	17,730	0.07%
2019/04/25	42	40.48	36	40.15	40.55	6	17,250	0.03%
2019/04/24	15	39.80	26	39.62	39.40	-11	16,889	-0.07%
2019/04/23	19	39.23	3	39.27	39.00	16	16,911	0.09%
2019/04/22	69	40.44	42	40.33	39.25	27	17,008	0.16%
2019/04/19	10	38.59	7	38.73	39.00	3	16,563	0.02%
2019/04/18	16	38.85	9	38.65	37.85	7	16,598	0.04%
2019/04/17	7	38.49	8	38.38	38.25	-1	16,622	-0.01%
2019/04/16	7	37.74	8	37.71	38.05	-1	16,677	-0.01%
2019/04/15	10	37.60	6	37.41	37.30	4	16,926	0.02%
2019/04/12	7	37.46	1	37.55	37.25	6	17,317	0.03%
2019/04/11	9	38.50	2	38.50	38.10	7	17,415	0.04%
2019/04/10	5	39.23	4	39.18	39.35	1	17,356	0.01%
2019/04/09	22	40.14	34	40.16	39.60	-12	17,404	-0.07%
2019/04/08	11	39.69	5	39.47	39.30	6	17,317	0.03%
2019/04/03	14	39.45	14.1	39.33	39.20	-0.1	17,378	0.00%
2019/04/02	19	38.93	14	38.97	39.45	5	17,400	0.03%
2019/04/01	4	37.71	14	37.91	37.90	-10	17,263	-0.06%
2019/03/29	3	36.47	2	36.78	36.90	1	17,149	0.01%
2019/03/28	6	37.04	0	0.00	36.55	6	17,823	0.03%
2019/03/27	5	36.94	0	0.00	36.80	5	18,695	0.03%
2019/03/26	0.1	36.90	2	37.18	36.90	-1.9	19,704	-0.01%
2019/03/25	3	36.42	6	36.44	36.70	-3	20,382	-0.01%
2019/03/22	14	37.29	2	37.40	37.10	12	20,597	0.06%
2019/03/21	5	37.04	3	37.30	36.75	2	20,876	0.01%
2019/03/20	7	37.02	8	37.08	37.10	-1	21,208	0.00%
2019/03/19	6	36.53	2	36.60	36.45	4	21,697	0.02%
2019/03/18	11	36.25	1	36.25	36.25	10	22,043	0.05%
2019/03/15	10	36.93	3	37.10	36.70	7	22,301	0.03%
2019/03/14	6	36.64	11	36.70	36.45	-5	22,583	-0.02%
2019/03/13	10	37.25	7	37.21	37.10	3	23,091	0.01%
2019/03/12	12	37.67	10	37.79	37.35	2	23,411	0.01%
2019/03/11	16	37.34	17	37.42	37.30	-1	23,766	0.00%
2019/03/08	27	36.70	22	36.73	37.25	5	24,548	0.02%
2019/03/07	9	37.83	5	37.88	37.05	4	25,184	0.02%
2019/03/06	7	39.04	7	39.07	38.65	0	26,262	0.00%
2019/03/05	2	38.85	3	39.02	38.60	-1	27,112	0.00%
2019/03/04	13	39.34	6	39.01	38.95	7	28,054	0.02%
2019/02/27	13	39.16	34	39.48	39.50	-21	28,110	-0.07%
2019/02/26	18	38.91	32	38.98	38.60	-14	28,202	-0.05%
2019/02/25	17	37.85	10	37.89	37.80	7	28,383	0.02%
2019/02/22	15	39.35	14	39.38	38.75	1	29,437	0.00%
2019/02/21	14	39.05	7.1	39.11	39.40	6.9	29,463	0.02%
2019/02/20	23	40.34	22	40.34	39.50	1	29,489	0.00%
2019/02/19	9	39.33	12	39.37	39.50	-3	29,660	-0.01%
2019/02/18	49	39.49	32	39.61	39.20	17	30,192	0.06%
2019/02/15	18	38.96	24	38.98	38.80	-6	30,612	-0.02%
2019/02/14	57	39.94	50	40.01	39.80	7	30,775	0.02%
2019/02/13	26	36.90	62.2	38.04	38.75	-36.2	30,306	-0.12%
2019/02/12	22	35.42	17.1	35.33	35.25	4.9	30,182	0.02%
2019/02/11	7	34.33	30	34.48	34.35	-23	31,029	-0.07%
2019/01/30	16	33.88	7	33.95	33.40	9	31,892	0.03%
2019/01/29	5	33.35	1	33.60	33.40	4	32,202	0.01%
2019/01/28	31.2	34.59	23	34.45	34.25	8.2	32,566	0.03%
2019/01/25	14	33.87	58	33.99	34.30	-44	33,389	-0.13%
2019/01/24	13	32.66	12	32.60	32.65	1	34,287	0.00%
2019/01/22	21	32.54	20	32.68	32.60	1	34,995	0.00%
2019/01/21	17	32.31	9	32.37	32.20	8	35,430	0.02%
2019/01/18	34	31.83	32	31.71	32.20	2	35,828	0.01%
2019/01/17	8	32.64	4	32.25	32.00	4	36,054	0.01%
2019/01/16	5	32.59	6	32.51	32.60	-1	36,365	0.00%
2019/01/15	3	32.07	6	32.05	32.05	-3	36,476	-0.01%
2019/01/14	29	31.66	12	32.22	31.85	17	36,612	0.05%
2019/01/11	20	33.57	30	33.49	32.95	-10	36,713	-0.03%
2019/01/10	15	33.88	36	33.97	33.40	-21	36,865	-0.06%
2019/01/09	26	33.61	10	33.67	33.40	16	37,074	0.04%
2019/01/08	4	32.95	4	33.10	33.35	0	37,626	0.00%
2019/01/07	16	33.25	13	33.22	33.55	3	37,762	0.01%
2019/01/04	12	30.41	7	30.76	31.50	5	38,001	0.01%
2019/01/03	33	32.20	13	32.66	32.00	20	37,814	0.05%
2019/01/02	6	33.73	11	33.65	33.50	-5	38,184	-0.01%
2018/12/28	9	33.60	2	33.55	33.50	7	38,634	0.02%
2018/12/27	28	34.15	31	33.83	33.50	-3	39,107	-0.01%
2018/12/26	13	33.31	12	33.04	32.50	1	39,032	0.00%
2018/12/25	28	33.09	22	32.95	33.40	6	39,341	0.02%
2018/12/24	33	33.97	32	34.10	34.40	1	39,312	0.00%
2018/12/22	20	34.37	7	34.39	34.65	13	39,298	0.03%
2018/12/21	82	34.40	78	34.67	35.45	4	39,507	0.01%
2018/12/20	140	33.72	26	33.84	33.60	114	39,119	0.29%	大買/鉅額交易
2018/12/19	42	36.00	30	36.26	35.20	12	38,481	0.03%
2018/12/18	59	39.31	58	38.90	37.60	1	38,498	0.00%
2018/12/17	18	40.65	27	40.67	40.50	-9	38,648	-0.02%
2018/12/14	14	41.03	15	41.60	40.70	-1	38,836	0.00%
2018/12/13	47	42.14	45	41.93	42.30	2	38,818	0.01%
2018/12/12	85	42.11	77	41.78	41.85	8	38,745	0.02%
2018/12/11	56	41.55	55	41.61	40.55	1	38,901	0.00%
2018/12/10	48	40.28	55	40.50	41.45	-7	39,090	-0.02%
2018/12/07	49	41.15	76	41.35	40.90	-27	39,058	-0.07%
2018/12/06	111	40.83	106	39.91	40.15	5	39,164	0.01%	大買/大賣/
2018/12/05	10	41.98	4	41.93	41.90	6	39,076	0.02%
2018/12/04	99	44.26	105	43.71	43.20	-6	39,419	-0.02%	大賣/
2018/12/03	50	44.91	36	44.94	44.20	14	39,430	0.04%
2018/11/30	73	42.40	83	42.71	43.20	-10	38,819	-0.03%
2018/11/29	41	41.73	105	42.07	42.50	-64	38,225	-0.17%	大賣/
2018/11/28	67	39.52	78	39.92	39.85	-11	37,146	-0.03%
2018/11/27	115	39.42	76	39.46	39.40	39	36,504	0.11%	大買/
2018/11/26	5	38.12	9	38.18	38.20	-4	35,653	-0.01%
2018/11/23	41	38.23	53	38.20	37.35	-12	35,760	-0.03%
2018/11/22	72	39.45	69	38.64	38.15	3	35,578	0.01%
2018/11/21	117	39.53	116	39.75	39.50	1	35,256	0.00%	大買/大賣/
2018/11/20	7	37.56	27	37.51	37.45	-20	34,251	-0.06%
2018/11/19	30	37.26	42	37.48	37.70	-12	34,401	-0.03%
2018/11/16	61	37.94	53.5	37.25	36.75	7.5	34,265	0.02%
2018/11/15	22	37.25	67	37.24	37.70	-45	33,749	-0.13%
2018/11/14	66	37.44	30	37.67	37.00	36	33,259	0.11%
2018/11/13	54	37.28	72	37.41	38.35	-18	32,871	-0.05%
2018/11/12	59	37.09	43	37.13	37.80	16	32,467	0.05%
2018/11/09	72	36.46	80	36.72	37.00	-8	32,209	-0.02%
2018/11/08	103	37.17	86	36.76	36.25	17	31,899	0.05%	大買/
2018/11/07	38	34.41	61	35.04	35.80	-23	31,002	-0.07%
2018/11/06	51	33.35	44	32.73	32.55	7	30,328	0.02%
2018/11/05	29	33.77	31	33.60	34.05	-2	30,079	-0.01%
2018/11/02	76	33.37	82	33.28	33.30	-6	29,779	-0.02%
2018/11/01	128	33.08	116	33.17	32.75	12	29,018	0.04%	大買/大賣/
2018/10/31	7	31.20	164	31.32	31.40	-157	27,766	-0.57%	大賣/鉅額交易
2018/10/30	49	28.34	46	28.19	28.55	3	27,535	0.01%
2018/10/29	26	27.51	42	27.55	28.65	-16	27,409	-0.06%
2018/10/26	214	26.64	59	26.76	26.05	155	27,322	0.57%	大買/鉅額交易
2018/10/25	21	27.03	10	26.92	26.55	11	27,120	0.04%
2018/10/24	35	30.39	31	30.60	29.50	4	26,849	0.01%
2018/10/23	22	32.08	12	32.24	31.35	10	26,639	0.04%
2018/10/22	30	32.80	32	32.68	33.10	-2	26,588	-0.01%
2018/10/19	9	31.85	25	31.69	32.35	-16	26,568	-0.06%
2018/10/18	40	33.43	38	33.73	33.25	2	26,457	0.01%
2018/10/17	49	33.30	39	33.90	33.10	10	26,349	0.04%
2018/10/16	63	33.73	68	33.69	33.25	-5	26,327	-0.02%
2018/10/15	36	32.12	23	31.98	32.00	13	26,269	0.05%
2018/10/12	56	31.93	51	32.00	31.85	5	26,475	0.02%
2018/10/11	22	31.98	1	31.80	31.80	21	26,210	0.08%
2018/10/09	55.5	35.48	48	35.59	35.30	7.5	26,240	0.03%
2018/10/08	61	35.86	37	35.52	35.15	24	26,051	0.09%
2018/10/05	74	36.91	26	37.86	36.80	48	25,907	0.19%
2018/10/04	36	40.55	28	40.34	40.00	8	25,635	0.03%
2018/10/03	39	40.73	35.5	41.21	40.40	3.5	25,839	0.01%
2018/10/02	20	42.96	19	43.22	42.60	1	26,084	0.00%
2018/10/01	8	42.93	5	42.95	43.20	3	26,286	0.01%
2018/09/28	79	43.39	62	43.11	43.50	17	26,732	0.06%
2018/09/27	22	42.75	21	43.31	42.20	1	26,709	0.00%
2018/09/26	32	43.92	24	44.14	43.80	8	27,040	0.03%
2018/09/25	69	44.93	54	44.75	44.15	15	26,956	0.06%
2018/09/21	53	43.58	90	43.27	43.85	-37	26,206	-0.14%
2018/09/20	42	41.04	33.1	41.19	40.75	8.9	25,600	0.03%
2018/09/19	28	41.39	16	41.98	40.20	12	25,686	0.05%
2018/09/18	33	41.21	30	41.39	40.95	3	25,896	0.01%
2018/09/17	59	42.23	36	41.87	42.40	23	26,186	0.09%
2018/09/14	29	39.51	51	39.90	41.45	-22	25,773	-0.09%
2018/09/13	22	38.72	21	39.10	37.70	1	25,506	0.00%
2018/09/12	23	38.61	47	38.69	38.65	-24	25,568	-0.09%
2018/09/11	31	39.49	51	38.96	39.60	-20	25,723	-0.08%
2018/09/10	59	38.40	48	38.96	37.45	11	25,491	0.04%
2018/09/07	63	43.62	47	43.80	41.50	16	25,119	0.06%
2018/09/06	17	44.83	9	44.68	44.00	8	25,060	0.03%
2018/09/05	39	44.57	51	44.40	44.55	-12	25,627	-0.05%
2018/09/04	25	44.00	10	43.86	43.85	15	27,102	0.06%
2018/09/03	27	44.78	16	44.95	43.55	11	27,874	0.04%
2018/08/31	35	46.77	33	46.67	47.25	2	28,015	0.01%
2018/08/30	48	47.81	53	48.59	47.50	-5	28,162	-0.02%
2018/08/29	22	47.29	18	47.11	47.60	4	28,205	0.01%
2018/08/28	93	47.33	75	47.37	47.10	18	28,746	0.06%
2018/08/27	14	45.39	30	45.78	47.20	-16	28,901	-0.06%
2018/08/24	26	44.74	25	45.18	42.95	1	29,383	0.00%
2018/08/23	12	46.67	12	46.78	46.40	0	30,829	0.00%
2018/08/22	3	47.08	3	47.70	47.10	0	31,632	0.00%
2018/08/21	26	47.53	22	47.65	47.00	4	33,184	0.01%
2018/08/20	22	48.23	22	47.93	47.00	0	34,269	0.00%
2018/08/17	10	51.66	5	51.10	51.80	5	34,573	0.01%
2018/08/16	25	50.68	23	50.57	51.20	2	34,777	0.01%
2018/08/15	12	52.11	10	51.73	50.20	2	35,119	0.01%
2018/08/14	44	52.92	24	53.57	53.50	20	35,718	0.06%
2018/08/13	19	54.81	14	55.57	53.60	5	35,970	0.01%
2018/08/10	9	59.67	5	59.80	58.80	4	36,641	0.01%
2018/08/09	14	59.20	17	58.84	59.60	-3	38,103	-0.01%
2018/08/08	31	59.12	39	58.91	58.60	-8	39,838	-0.02%
2018/08/07	19	59.57	20	59.57	59.50	-1	40,602	0.00%
2018/08/06	20	57.75	20	57.70	58.30	0	41,808	0.00%
2018/08/03	35	56.47	31	56.89	57.80	4	42,958	0.01%
2018/08/02	36	58.53	34	59.01	56.50	2	43,259	0.00%
2018/08/01	16	61.64	16	62.20	61.80	0	43,841	0.00%
2018/07/31	19	62.68	15	61.81	63.00	4	45,167	0.01%
2018/07/30	16	62.95	19	62.54	61.80	-3	45,338	-0.01%
2018/07/27	15	64.05	13	63.60	64.60	2	45,469	0.00%
2018/07/26	12	64.07	34	63.86	63.30	-22	45,878	-0.05%
2018/07/25	31	63.45	9.1	63.66	63.00	21.9	46,171	0.05%
2018/07/24	13	62.81	11	62.67	62.90	2	46,194	0.00%
2018/07/23	25	60.68	22	61.02	62.80	3	46,073	0.01%
2018/07/20	35	64.22	33	63.96	62.40	2	46,066	0.00%
2018/07/19	19	63.65	32	64.01	64.00	-13	45,727	-0.03%
2018/07/18	10	62.49	14.1	62.10	61.50	-4.1	46,120	-0.01%
2018/07/17	17	63.13	20.1	63.45	62.60	-3.1	46,538	-0.01%
2018/07/16	31	63.28	41	63.71	64.30	-10	47,402	-0.02%
2018/07/13	17	63.43	34	63.79	62.30	-17	48,285	-0.04%
2018/07/12	19	62.44	57	62.70	62.10	-38	47,998	-0.08%
2018/07/11	60	61.45	45.1	62.00	62.00	15	47,915	0.03%
2018/07/10	61	61.43	74	61.18	62.40	-13	47,730	-0.03%
2018/07/09	30	58.29	26	58.79	57.80	4	47,682	0.01%
2018/07/06	24	57.53	37	56.01	58.70	-13	47,345	-0.03%
2018/07/05	37	54.24	26	54.32	53.90	11	46,923	0.02%
2018/07/04	37	55.17	32	54.45	53.00	5	46,768	0.01%
2018/07/03	19	58.76	52	59.57	58.10	-33	46,387	-0.07%
2018/07/02	76	60.69	20	60.70	59.10	56	46,387	0.12%
2018/06/29	45	61.45	37.1	61.23	62.30	7.9	46,271	0.02%
2018/06/28	73	61.65	74	62.17	60.80	-1	46,268	0.00%
2018/06/27	70	61.16	66	60.63	61.60	4	45,965	0.01%
2018/06/26	51	60.12	22.2	60.16	60.70	28.9	45,735	0.06%
2018/06/25	15.7	58.72	17.3	58.31	57.60	-1.6	45,247	0.00%
2018/06/22	39	59.97	9	60.38	59.70	30	45,234	0.07%
2018/06/21	49	62.33	44	62.22	62.50	5	45,060	0.01%
2018/06/20	37	62.63	34	61.19	60.60	3	44,997	0.01%
2018/06/19	7	65.04	8.4	65.05	64.50	-1.4	44,847	0.00%
2018/06/15	26	67.81	11	67.36	66.60	15	44,751	0.03%
2018/06/14	28	67.59	46	67.08	68.10	-18	44,648	-0.04%
2018/06/13	50	68.22	39	68.25	67.00	11	44,859	0.02%
2018/06/12	135	71.85	129	72.75	70.00	6	44,681	0.01%	大買/大賣/
2018/06/11	60	67.24	94	67.73	69.70	-34	43,257	-0.08%
2018/06/08	26	63.06	120	63.64	63.40	-94	42,538	-0.22%	大賣/
2018/06/07	20	66.10	25	66.24	65.00	-5	42,363	-0.01%
2018/06/06	21	65.38	59	65.87	66.00	-38	42,989	-0.09%
2018/06/05	66	64.38	41	64.04	63.70	25	43,474	0.06%
2018/06/04	73.5	67.18	63	67.13	67.30	10.5	42,688	0.02%
2018/06/01	95	68.80	73	68.53	67.10	22	42,378	0.05%
2018/05/31	181	70.57	113	70.91	69.90	68	41,822	0.16%	大買/大賣/
2018/05/30	46	67.17	121	67.21	67.80	-75	40,393	-0.19%	大賣/
2018/05/29	121	67.02	122	67.45	66.40	-1	39,562	0.00%	大買/大賣/
2018/05/28	52	64.44	47	64.20	64.80	5	37,968	0.01%
2018/05/25	40	60.60	43	60.37	60.50	-3	36,847	-0.01%
2018/05/24	15	59.20	37	59.27	59.30	-22	36,381	-0.06%
2018/05/23	58	59.38	83	59.48	58.90	-25	36,141	-0.07%
2018/05/22	41	59.52	45	61.13	58.50	-4	35,613	-0.01%
2018/05/21	45	62.99	44	62.78	62.60	1	34,997	0.00%
2018/05/18	92	61.83	98	61.87	63.20	-6	34,507	-0.02%
2018/05/17	99	63.31	67.1	62.57	61.20	32	33,760	0.09%
2018/05/16	67	61.68	82	61.32	62.00	-15	32,460	-0.05%
2018/05/15	135	57.63	69.2	57.54	57.30	65.9	31,009	0.21%	大買/
2018/05/14	131	55.73	101	56.55	58.10	30	30,392	0.10%	大買/大賣/
2018/05/11	83.5	54.52	85.1	54.65	52.90	-1.6	29,133	-0.01%
2018/05/10	34	52.24	27	52.80	53.50	7	27,993	0.03%
2018/05/09	55	52.89	25.2	52.99	52.50	29.8	27,547	0.11%
2018/05/08	77.2	53.42	104.2	53.62	53.80	-27.1	26,881	-0.10%	大賣/
2018/05/07	15	48.71	17	48.62	50.00	-2	25,652	-0.01%
2018/05/04	7	47.84	8	48.22	47.25	-1	25,600	0.00%
2018/05/03	34	49.66	30	49.62	48.75	4	25,913	0.02%
2018/05/02	9	48.43	16	48.68	48.90	-7	25,992	-0.03%
2018/04/30	23	47.07	9	47.16	46.80	14	26,032	0.05%
2018/04/27	4	46.78	10	46.50	46.50	-6	27,327	-0.02%
2018/04/26	11	47.92	11	47.40	45.90	0	28,276	0.00%
2018/04/25	18	46.25	19	47.06	47.60	-1	28,445	0.00%
2018/04/24	28	49.01	48	49.29	46.25	-20	29,126	-0.07%
2018/04/23	34	49.96	24	50.11	48.80	10	28,557	0.04%
2018/04/20	79	49.15	67	49.12	48.70	12	28,578	0.04%
2018/04/19	18	48.08	112	48.03	49.10	-94	27,712	-0.34%	大賣/
2018/04/18	19	44.55	15	44.72	44.65	4	26,756	0.01%
2018/04/17	45	44.92	18	45.61	44.05	27	26,930	0.10%
2018/04/16	50	45.93	54	45.87	45.50	-4	27,170	-0.01%
2018/04/13	49	46.19	65	46.34	45.65	-16	27,575	-0.06%
2018/04/12	34	44.63	34	44.66	44.90	0	27,359	0.00%
2018/04/11	38	45.51	45	45.45	45.05	-7	28,225	-0.02%
2018/04/10	49	45.00	43	44.63	44.60	6	28,851	0.02%
2018/04/09	7	44.20	5	43.93	43.80	2	29,531	0.01%
2018/04/03	29	43.89	18	43.91	44.25	11	29,498	0.04%
2018/04/02	22	43.26	14	43.38	43.05	8	29,804	0.03%
2018/03/31	50	43.82	46	43.78	44.00	4	29,953	0.01%
2018/03/30	47	45.42	43	45.90	44.70	4	30,304	0.01%
2018/03/29	64	46.32	55	46.61	45.50	9	30,876	0.03%
2018/03/28	13	46.18	4	46.10	45.80	9	30,715	0.03%
2018/03/27	47	47.00	52	47.17	47.15	-5	30,879	-0.02%
2018/03/26	8	45.34	21	45.40	45.75	-13	31,408	-0.04%
2018/03/23	27	45.15	20	45.07	45.00	7	31,596	0.02%
2018/03/22	63	48.05	65	48.18	47.05	-2	31,550	-0.01%
2018/03/21	18	47.59	14	47.24	47.00	4	31,458	0.01%
2018/03/20	25	47.11	22	47.21	47.25	3	31,677	0.01%
2018/03/19	70	48.44	69	48.55	47.65	1	31,851	0.00%
2018/03/16	42	48.28	51	48.33	47.20	-9	31,592	-0.03%
2018/03/15	29	46.54	49	46.84	47.00	-20	31,638	-0.06%
2018/03/14	54	47.59	32	47.57	46.90	22	31,960	0.07%
2018/03/13	26	48.25	26	48.42	48.55	0	32,804	0.00%
2018/03/12	95	48.11	93	47.95	47.75	2	33,151	0.01%
2018/03/09	67	46.49	101	45.80	47.50	-34	33,111	-0.10%	大賣/
2018/03/08	22	43.14	25	43.25	43.20	-3	33,139	-0.01%
2018/03/07	19	42.57	32	42.13	42.70	-13	33,542	-0.04%
2018/03/06	30	42.41	49	42.44	42.40	-19	33,993	-0.06%
2018/03/05	48	42.39	58	42.40	41.40	-10	34,392	-0.03%
2018/03/02	12	44.14	6	44.18	44.10	6	34,552	0.02%
2018/03/01	25	44.85	5	44.88	45.00	20	35,135	0.06%
2018/02/27	35	45.78	23	45.51	45.30	12	35,753	0.03%
2018/02/26	25	45.71	18	45.98	45.50	7	36,140	0.02%
2018/02/23	9	44.84	8	44.82	44.50	1	36,662	0.00%
2018/02/22	37	44.48	10	44.73	44.15	27	38,036	0.07%
2018/02/21	43	44.82	45	44.83	45.00	-2	39,623	-0.01%
2018/02/12	11	43.40	7	43.88	43.00	4	39,949	0.01%
2018/02/09	36	42.65	36	41.92	42.90	0	40,294	0.00%
2018/02/08	30	44.48	54	43.72	43.50	-24	40,591	-0.06%
2018/02/07	76	45.62	49	45.70	45.10	27	40,855	0.07%
2018/02/06	19	43.73	16	43.97	42.50	3	41,706	0.01%
2018/02/05	36	45.38	25	46.32	47.20	11	43,336	0.03%
2018/02/02	12	47.12	4	47.20	47.20	8	44,680	0.02%
2018/02/01	33	48.64	18	48.49	48.00	15	46,364	0.03%
2018/01/31	45	47.46	23.7	47.81	48.00	21.3	47,867	0.04%
2018/01/30	42	49.86	36.3	49.43	48.60	5.7	48,603	0.01%
2018/01/29	14	49.72	24	49.70	49.85	-10	48,644	-0.02%
2018/01/26	75	50.02	100	49.40	49.00	-25	48,988	-0.05%
2018/01/25	51	50.80	56	50.65	49.50	-5	48,892	-0.01%
2018/01/24	64	52.50	37	52.42	52.30	27	48,813	0.06%
2018/01/23	101	53.70	81	53.22	52.40	20	49,067	0.04%	大買/
2018/01/22	79	51.31	72	52.70	53.60	7	48,434	0.01%
2018/01/19	28	48.45	47	48.49	48.75	-19	49,111	-0.04%
2018/01/18	83	48.32	79	48.38	47.90	4	49,222	0.01%
2018/01/17	12	47.25	20	47.01	46.90	-8	49,485	-0.02%
2018/01/16	48	47.66	103	47.74	47.05	-55	50,360	-0.11%	大賣/
2018/01/15	16	46.47	21	46.52	47.00	-5	51,050	-0.01%
2018/01/12	20	46.24	20	46.76	45.90	0	51,888	0.00%
2018/01/11	50	45.98	23	45.90	46.20	27	52,157	0.05%
2018/01/10	12	46.46	22	46.30	45.85	-10	52,303	-0.02%
2018/01/09	60	46.87	61	46.89	47.25	-1	52,530	0.00%
2018/01/08	17	45.99	31	46.29	45.05	-14	52,941	-0.03%
2018/01/05	88	47.69	112	47.78	47.15	-24	53,817	-0.04%	大賣/
2018/01/04	79	45.25	90	45.53	46.50	-11	54,411	-0.02%
2018/01/03	71	44.10	84	44.40	43.95	-13	53,809	-0.02%
2018/01/02	3	42.28	9	42.44	42.35	-6	53,322	-0.01%