合晶 (6182)-元大-高雄券商分點個股進出

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
1517人加入追蹤

立即追蹤
本地時間:13:35(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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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	3.7	39.92	9	39.63	39.95	-5.3	2,954	-0.18%
2024/05/09	2	39.30	1	39.15	39.30	1	2,923	0.03%
2024/05/08	6	38.88	2	38.90	38.80	4	2,934	0.14%
2024/05/07	0.1	39.00	2	38.85	39.20	-1.9	2,925	-0.06%
2024/05/06	0	38.90	2	38.75	39.00	-2	2,927	-0.07%
2024/05/03	1.1	39.45	0	0.00	38.85	1.1	2,924	0.04%
2024/05/02	0	0.00	1	39.00	39.20	-1	2,949	-0.03%
2024/04/30	2.1	39.75	2	39.63	39.50	0.1	2,935	0.00%
2024/04/29	0	0.00	1	39.50	39.50	-1	2,941	-0.03%
2024/04/26	3	39.08	0	0.00	39.20	3	2,937	0.10%
2024/04/25	0	0.00	1	39.20	39.20	-1	2,940	-0.03%
2024/04/24	1	38.85	0	0.00	39.00	1	2,969	0.03%
2024/04/23	2	38.68	1	38.65	38.55	1	3,016	0.03%
2024/04/22	1	39.25	0	0.00	38.95	1	3,017	0.03%
2024/04/19	1	39.00	0	0.00	38.85	1	3,009	0.03%
2024/04/18	2	39.73	5	39.89	39.70	-3	2,977	-0.10%
2024/04/17	5	39.65	5	39.90	39.75	0	2,966	0.00%
2024/04/16	3	38.90	26	39.01	38.90	-23	2,945	-0.78%
2024/04/15	0	39.60	5	39.90	40.10	-5	2,945	-0.17%
2024/04/12	1.2	39.55	0	0.00	39.45	1.2	2,947	0.04%
2024/04/11	0	0.00	2	39.60	39.55	-2	2,967	-0.07%
2024/04/10	2	40.28	2	40.20	39.95	0	3,008	0.00%
2024/04/09	1	39.80	2	39.75	39.90	-1	3,025	-0.03%
2024/04/08	1	40.00	7	39.92	40.00	-6	3,039	-0.20%
2024/04/02	2	39.78	2	39.70	40.15	0	3,112	0.00%
2024/04/01	4	39.98	3	39.65	39.90	1	3,203	0.03%
2024/03/29	3	39.00	0	0.00	39.00	3	3,209	0.09%
2024/03/28	10.3	39.20	0	0.00	38.80	10.3	3,278	0.32%
2024/03/27	0.7	38.80	1	39.00	39.00	-0.3	3,324	-0.01%
2024/03/26	4	39.23	10.1	38.92	38.75	-6.1	3,388	-0.18%
2024/03/25	12.3	39.53	0	0.00	39.10	12.3	3,432	0.36%
2024/03/22	2	39.80	2	39.80	39.70	0	3,537	0.00%
2024/03/21	0	0.00	1.2	40.21	40.00	-1.2	3,678	-0.03%
2024/03/20	1	40.60	8	40.53	40.15	-7	3,999	-0.18%
2024/03/19	15	39.66	2.1	39.93	39.60	12.9	4,036	0.32%
2024/03/18	6.1	38.90	13	38.97	38.80	-6.9	4,353	-0.16%
2024/03/15	4	39.81	6	39.78	39.70	-2	4,579	-0.04%
2024/03/14	2	40.28	1	40.20	40.20	1	4,547	0.02%
2024/03/13	26.3	41.57	3	41.10	40.70	23.3	4,537	0.51%
2024/03/12	8.6	41.29	3	41.23	41.20	5.6	4,493	0.12%
2024/03/11	37.2	42.07	16	41.79	41.60	21.2	4,453	0.48%
2024/03/08	15.1	42.27	15.1	42.20	42.35	0	4,322	0.00%
2024/03/07	4	40.25	6	40.17	39.95	-2	3,985	-0.05%
2024/03/06	11.1	39.90	2	40.13	39.85	9.1	3,958	0.23%
2024/03/05	2.2	40.39	27	40.19	40.10	-24.8	3,980	-0.62%
2024/03/04	1	40.10	5	40.20	40.10	-4	3,992	-0.10%
2024/03/01	2.1	40.10	1.6	40.09	39.90	0.5	4,022	0.01%
2024/02/29	2	39.95	0	0.00	39.80	2	4,017	0.05%
2024/02/27	0	0.00	26	40.06	39.90	-26	4,006	-0.65%
2024/02/26	9	40.61	12	40.80	40.40	-3	3,992	-0.07%
2024/02/23	0.4	41.55	5	41.37	41.00	-4.6	3,963	-0.12%
2024/02/22	0	0.00	3	41.52	41.20	-3	3,963	-0.08%
2024/02/21	6	41.20	6	41.18	41.20	0	3,965	0.00%
2024/02/20	2.3	41.35	0	0.00	41.30	2.3	3,960	0.06%
2024/02/19	1	41.50	2	41.80	41.70	-1	3,969	-0.03%
2024/02/16	1	41.05	0	0.00	41.40	1	3,966	0.03%
2024/02/15	1	40.75	1	41.00	41.20	0	3,965	0.00%
2024/02/05	1	40.60	1	40.75	40.70	0	3,961	0.00%
2024/02/02	3	40.83	2	41.00	41.00	1	3,969	0.03%
2024/02/01	7	40.64	0	0.00	41.00	7	4,014	0.17%
2024/01/31	9	41.27	1	41.45	41.25	8	4,029	0.20%
2024/01/30	1	40.95	0	0.00	40.55	1	4,055	0.02%
2024/01/29	1	41.30	0	0.00	41.30	1	4,119	0.02%
2024/01/26	0	0.00	3	41.45	41.35	-3	4,131	-0.07%
2024/01/25	2	41.70	0	0.00	41.50	2	4,137	0.05%
2024/01/22	6	42.58	1	42.50	42.55	5	4,248	0.12%
2024/01/19	0	42.15	1	42.25	42.15	-1	4,291	-0.02%
2024/01/18	1	41.65	10	41.40	41.60	-9	4,334	-0.21%
2024/01/17	12	42.39	2	42.28	42.20	10	4,333	0.23%
2024/01/16	0	0.00	3	42.98	43.35	-3	4,309	-0.07%
2024/01/12	1	42.60	0	0.00	42.75	1	4,315	0.02%
2024/01/11	3	42.83	2	42.70	42.80	1	4,325	0.02%
2024/01/10	1	42.55	20	42.50	42.35	-19	4,351	-0.44%
2024/01/09	1	42.95	2	42.93	43.05	-1	4,338	-0.02%
2024/01/08	10	43.50	1	43.35	43.55	9	4,326	0.21%
2024/01/05	1	43.05	0	0.00	43.05	1	4,347	0.02%
2024/01/04	1	43.00	1	43.00	43.25	0	4,341	0.00%
2024/01/03	5	43.08	0	0.00	43.20	5	4,318	0.12%
2024/01/02	1.1	43.25	0	0.00	43.05	1.1	4,297	0.02%
2023/12/29	3	43.35	0	0.00	43.30	3	4,298	0.07%
2023/12/28	9.2	43.80	0	0.00	43.55	9.2	4,277	0.21%
2023/12/27	13	43.91	2	44.18	43.95	11	4,250	0.26%
2023/12/26	3	43.88	0	44.25	44.15	3	4,172	0.07%
2023/12/25	2	44.03	0	0.00	43.75	2	4,130	0.05%
2023/12/20	15.5	44.85	0	0.00	44.65	15.5	3,989	0.39%
2023/12/19	15	45.14	14	44.92	45.00	1	3,943	0.03%
2023/12/18	16	46.71	12.2	46.09	46.05	3.8	3,839	0.10%
2023/12/15	16	48.72	19.4	48.81	48.05	-3.4	3,768	-0.09%
2023/12/14	21	46.96	0	0.00	47.40	21	3,495	0.60%
2023/12/13	25	48.15	34	47.01	46.45	-9	3,474	-0.26%
2023/12/12	2	46.70	57.5	46.52	47.60	-55.5	3,179	-1.75%
2023/12/11	2	44.28	2	44.28	44.20	0	2,933	0.00%
2023/12/08	0	0.00	3	44.63	44.50	-3	2,993	-0.10%
2023/12/07	8	44.10	4	44.00	43.80	4	3,090	0.13%
2023/12/06	6	44.44	4	44.55	44.35	2	3,137	0.06%
2023/12/05	10	44.70	0	0.00	44.45	10	3,194	0.31%
2023/12/04	3	45.23	0	0.00	45.00	3	3,281	0.09%
2023/12/01	6.5	45.01	0	0.00	45.10	6.5	3,339	0.19%
2023/11/30	8.8	45.28	7	45.35	45.00	1.8	3,365	0.05%
2023/11/29	1	45.00	0	0.00	45.20	1	3,346	0.03%
2023/11/28	0	0.00	2	44.60	44.85	-2	3,332	-0.06%
2023/11/27	0	0.00	2.6	44.07	43.85	-2.6	3,299	-0.08%
2023/11/22	4	43.60	6	43.68	43.70	-2	3,317	-0.06%
2023/11/21	8	44.02	0	0.00	43.60	8	3,334	0.24%
2023/11/20	0	0.00	2	44.08	44.05	-2	3,340	-0.06%
2023/11/16	1	43.55	3	43.50	43.80	-2	3,373	-0.06%
2023/11/15	2	43.23	2	43.25	43.00	0	3,371	0.00%
2023/11/14	5.1	42.73	4	42.75	42.65	1.1	3,404	0.03%
2023/11/13	0.1	43.05	4	43.10	42.95	-4	3,426	-0.12%
2023/11/10	1	42.60	1	42.85	42.90	0	3,449	0.00%
2023/11/09	7	42.76	4	42.50	42.40	3	3,456	0.09%
2023/11/08	1	43.00	1	43.55	43.15	0	3,457	0.00%
2023/11/07	9	43.16	5	43.12	43.00	4	3,444	0.12%
2023/11/06	9	43.50	3	43.68	43.50	6	3,448	0.17%
2023/11/03	4	45.15	4	44.95	44.85	0	3,442	0.00%
2023/11/02	1	45.15	3	45.13	45.15	-2	3,480	-0.06%
2023/11/01	7	43.76	4	44.46	44.60	3	3,501	0.09%
2023/10/31	6.1	44.22	7	43.94	43.60	-1	3,473	-0.03%
2023/10/30	3	45.32	0	0.00	45.10	3	3,470	0.09%
2023/10/27	1	46.65	0	0.00	45.80	1	3,464	0.03%
2023/10/26	7	45.30	4	46.10	45.45	3	3,495	0.09%
2023/10/25	4	46.80	33.2	46.62	46.15	-29.2	3,467	-0.84%
2023/10/24	1	46.70	0	0.00	46.70	1	3,475	0.03%
2023/10/20	2	45.40	3	46.22	46.00	-1	3,539	-0.03%
2023/10/19	0	0.00	2	45.75	45.90	-2	3,586	-0.06%
2023/10/17	3	46.32	5	46.21	46.05	-2	3,611	-0.06%
2023/10/16	2	46.00	4.3	46.38	46.35	-2.3	3,738	-0.06%
2023/10/13	2	45.70	9	46.51	46.50	-7	3,861	-0.18%
2023/10/12	11	45.20	21	45.52	45.85	-10	3,963	-0.25%
2023/10/11	4	45.38	4.5	45.16	45.05	-0.5	4,050	-0.01%
2023/10/06	4.3	45.89	3	45.80	45.95	1.3	4,134	0.03%
2023/10/05	0.2	45.85	3	45.75	46.00	-2.8	4,280	-0.07%
2023/10/03	0	0.00	1	45.20	45.00	-1	4,457	-0.02%
2023/10/02	0	0.00	7	45.01	45.00	-7	4,520	-0.15%
2023/09/28	0	0.00	9	44.00	44.00	-9	4,614	-0.20%
2023/09/27	1	44.70	3	44.00	44.00	-2	4,641	-0.04%
2023/09/26	2	44.85	2	44.80	44.65	0	4,648	0.00%
2023/09/25	2	45.20	0	0.00	44.95	2	4,702	0.04%
2023/09/22	1	44.20	3.1	44.94	45.20	-2.1	4,714	-0.04%
2023/09/21	3.2	44.98	1	44.90	44.85	2.2	4,742	0.05%
2023/09/20	4	44.86	9	45.04	44.90	-5	4,817	-0.10%
2023/09/19	6	46.20	6	46.20	45.70	0	4,900	0.00%
2023/09/18	1.2	46.81	0	0.00	46.70	1.2	4,853	0.02%
2023/09/15	1.1	46.65	19	46.77	46.50	-17.9	4,802	-0.37%
2023/09/14	1	46.05	16	46.19	46.00	-15	4,750	-0.32%
2023/09/13	6	45.94	9	45.94	45.90	-3	4,749	-0.06%
2023/09/12	1	45.95	18	45.36	45.65	-17	4,776	-0.36%
2023/09/11	11.1	44.46	8	44.76	44.40	3.1	4,792	0.06%
2023/09/08	10	44.85	10	44.84	44.85	0	5,009	0.00%
2023/09/07	10	44.86	12	44.98	44.85	-2	4,970	-0.04%
2023/09/06	4	44.39	7.5	44.20	44.30	-3.5	4,892	-0.07%
2023/09/05	1	43.60	5	43.73	43.55	-4	4,848	-0.08%
2023/09/04	8	43.24	5	42.85	43.20	3	4,859	0.06%
2023/09/01	1	43.15	1	43.10	43.10	0	4,864	0.00%
2023/08/31	1	42.70	3	42.80	42.60	-2	4,871	-0.04%
2023/08/30	4.1	42.47	0	0.00	42.45	4.1	4,885	0.08%
2023/08/28	2	42.05	0	0.00	42.00	2	4,910	0.04%
2023/08/25	2.1	41.63	1.5	41.73	42.15	0.6	4,910	0.01%
2023/08/24	1.1	42.18	1	42.00	41.75	0.1	4,913	0.00%
2023/08/23	4	42.19	3	42.00	42.00	1	4,928	0.02%
2023/08/22	3	41.27	3	41.13	41.65	0	4,921	0.00%
2023/08/21	1	41.35	0	0.00	41.10	1	4,900	0.02%
2023/08/18	1	41.25	5	40.55	41.25	-4	4,893	-0.08%
2023/08/17	5	40.33	0	0.00	40.80	5	4,877	0.10%
2023/08/16	2	39.88	0.1	39.57	39.90	1.9	4,857	0.04%
2023/08/15	0	0.00	1	39.15	39.25	-1	4,833	-0.02%
2023/08/14	4.1	38.85	0	0.00	39.25	4.1	4,827	0.08%
2023/08/11	1	40.15	2.1	40.01	39.95	-1.1	4,795	-0.02%
2023/08/10	0	0.00	1.1	40.10	40.00	-1.1	4,773	-0.02%
2023/08/09	4.1	40.67	3.1	40.26	40.45	1	4,724	0.02%
2023/08/08	10	41.63	0	0.00	41.50	10	4,637	0.22%
2023/08/07	1.1	42.31	0	0.00	42.30	1.1	4,601	0.02%
2023/08/04	0	0.00	2.2	42.27	42.70	-2.2	4,583	-0.05%
2023/08/02	16	42.34	2.1	42.15	42.45	14	4,603	0.30%
2023/08/01	9	42.83	4	42.80	43.05	5	4,540	0.11%
2023/07/31	10	42.68	2.1	43.04	42.50	8	4,534	0.18%
2023/07/28	4	43.55	0	0.00	43.50	4	4,463	0.09%
2023/07/27	1	43.50	2	43.48	43.60	-1	4,464	-0.02%
2023/07/26	12	42.93	0	0.00	42.75	12	4,454	0.27%
2023/07/25	5	43.17	2	43.55	43.55	3	4,430	0.07%
2023/07/24	13	43.53	5	43.06	43.05	8	4,423	0.18%
2023/07/21	21.2	44.60	2.2	44.56	44.40	19.1	4,421	0.43%
2023/07/20	6	45.64	3	45.72	45.60	3	4,426	0.07%
2023/07/19	11.9	46.19	1	46.55	45.60	10.9	4,456	0.25%
2023/07/18	7	48.24	4.1	48.55	48.60	3	4,399	0.07%
2023/07/17	2	48.65	11.3	48.92	48.90	-9.3	4,293	-0.22%
2023/07/14	14	47.94	20	48.02	48.45	-6	4,239	-0.14%
2023/07/13	17	47.86	14	47.88	47.35	3	4,166	0.07%
2023/07/12	4.3	48.35	2	48.15	48.10	2.3	4,123	0.06%
2023/07/11	13	47.73	15	47.79	47.80	-2	4,014	-0.05%
2023/07/10	2	47.33	3.8	47.27	47.30	-1.8	3,981	-0.05%
2023/07/07	10	46.65	2	46.68	46.70	8	3,963	0.20%
2023/07/06	6	47.66	0	0.00	47.75	6	3,922	0.15%
2023/07/05	0	0.00	13	47.03	47.35	-13	3,870	-0.34%
2023/07/04	1	46.85	12	46.84	46.75	-11	3,838	-0.29%
2023/07/03	2	47.60	8.1	47.42	47.30	-6.1	3,841	-0.16%
2023/06/30	1	46.95	3	47.08	47.30	-2	3,822	-0.05%
2023/06/29	6	46.81	4	47.13	46.95	2	3,842	0.05%
2023/06/28	6	47.21	2	47.20	47.20	4	3,834	0.11%
2023/06/27	5	47.43	38.1	46.68	46.60	-33.1	3,836	-0.86%
2023/06/26	12	46.18	2	46.20	46.15	10	3,751	0.27%
2023/06/21	2	46.03	6	46.15	46.15	-4	3,831	-0.10%
2023/06/20	2	46.13	2	46.00	45.95	0	3,980	0.00%
2023/06/19	6	46.45	4.2	46.33	46.25	1.9	4,117	0.04%
2023/06/16	11.1	46.20	8	46.58	46.65	3.1	4,269	0.07%
2023/06/15	20	46.36	3	46.28	46.40	17	4,270	0.40%
2023/06/14	12	45.99	20	46.05	46.30	-8	4,244	-0.19%
2023/06/13	5	44.45	1	44.55	44.50	4	4,099	0.10%
2023/06/12	0	0.00	2.2	43.81	43.85	-2.2	4,195	-0.05%
2023/06/09	4.1	44.18	0.1	43.70	43.90	4	4,224	0.09%
2023/06/08	2.1	44.48	4	44.08	44.05	-2	4,254	-0.05%
2023/06/07	1.1	44.86	1	45.00	45.20	0.1	4,335	0.00%
2023/06/06	1	45.30	2	45.01	45.20	-1	4,371	-0.02%
2023/06/05	2	45.55	2	45.43	45.40	0	4,430	0.00%
2023/06/02	2	45.00	0	0.00	44.75	2	4,433	0.05%
2023/06/01	0.1	44.70	11	44.65	44.65	-11	4,454	-0.25%
2023/05/31	1	44.76	0	0.00	44.95	1	4,466	0.02%
2023/05/29	2	44.80	1	44.85	44.80	1	4,461	0.02%
2023/05/26	1	44.00	1	44.40	44.05	0	4,455	0.00%
2023/05/24	1.4	43.92	0	0.00	44.00	1.4	4,492	0.03%
2023/05/23	0.3	44.20	3	44.07	44.10	-2.7	4,510	-0.06%
2023/05/22	0	0.00	1	43.85	43.70	-1	4,504	-0.02%
2023/05/19	0.1	43.45	1.1	43.46	43.20	-1	4,523	-0.02%
2023/05/17	0.2	43.15	0	0.00	43.00	0.2	4,643	0.01%
2023/05/16	0	0.00	1	42.80	42.80	-1	4,638	-0.02%
2023/05/15	2	42.25	0	0.00	42.25	2	4,660	0.04%
2023/05/12	1	42.00	0	0.00	42.40	1	4,730	0.02%
2023/05/09	4.2	43.21	0	0.00	42.60	4.2	4,975	0.08%
2023/05/08	0	0.00	1	43.95	43.80	-1	4,988	-0.02%
2023/05/05	0	0.00	1	44.05	43.95	-1	5,039	-0.02%
2023/05/04	2	43.95	0	0.00	43.95	2	5,109	0.04%
2023/05/03	3	44.03	1	43.70	44.10	2	5,198	0.04%
2023/04/28	1	43.20	1	43.20	43.20	0	5,378	0.00%
2023/04/27	9	43.16	2	42.40	43.20	7	5,360	0.13%
2023/04/25	1.1	43.51	10	42.85	42.55	-8.9	5,320	-0.17%
2023/04/24	3	43.77	4	43.80	43.55	-1	5,314	-0.02%
2023/04/21	2	44.38	10	44.70	44.10	-8	5,301	-0.15%
2023/04/20	11	45.21	1	45.70	45.15	10	5,273	0.19%
2023/04/19	23	45.54	1	45.60	45.25	22	5,337	0.41%
2023/04/18	34.2	46.32	0	0.00	46.15	34.2	5,261	0.65%
2023/04/17	6.2	46.17	14	46.30	46.15	-7.9	5,238	-0.15%
2023/04/14	6	46.70	2.7	46.81	46.70	3.3	5,182	0.06%
2023/04/13	11	47.45	3.5	47.39	46.85	7.5	5,147	0.15%
2023/04/12	4.3	48.08	3.2	48.17	48.35	1.1	5,035	0.02%
2023/04/11	0	0.00	26	48.31	48.30	-26	4,993	-0.52%
2023/04/10	14	48.59	2	48.60	48.65	12	4,980	0.24%
2023/04/07	0	0.00	1	48.15	47.90	-1	4,918	-0.02%
2023/04/06	4	47.66	25.5	47.61	47.60	-21.5	4,906	-0.44%
2023/03/31	3	48.70	2	48.50	48.50	1	4,867	0.02%
2023/03/30	0	0.00	3	48.50	48.65	-3	4,837	-0.06%
2023/03/29	3.1	48.15	0	0.00	48.00	3.1	4,819	0.06%
2023/03/28	10	48.93	35.6	48.19	48.10	-25.6	4,807	-0.53%
2023/03/27	14	48.73	9.5	48.96	48.90	4.5	4,706	0.10%
2023/03/24	14.5	49.49	11	49.35	49.35	3.5	4,633	0.08%
2023/03/23	8	48.99	31	49.44	49.55	-23	4,531	-0.51%
2023/03/22	69	48.58	24	48.76	48.90	45	4,355	1.03%
2023/03/21	3	48.05	14	48.23	47.70	-11	4,191	-0.26%
2023/03/20	4	47.11	8	46.89	47.20	-4	4,007	-0.10%
2023/03/17	5.1	46.85	9	46.78	46.20	-4	3,945	-0.10%
2023/03/16	2	46.35	10	46.42	46.45	-8	3,860	-0.21%
2023/03/15	2	45.95	7	46.28	45.95	-5	3,782	-0.13%
2023/03/14	10	44.78	1	44.20	44.90	9	3,738	0.24%
2023/03/13	3	44.58	8	44.39	44.75	-5	3,733	-0.13%
2023/03/10	16	46.21	10.8	46.55	45.40	5.2	3,731	0.14%
2023/03/09	8	46.45	23	46.53	46.20	-15	3,782	-0.40%
2023/03/08	7	46.84	4	46.74	46.90	3	3,772	0.08%
2023/03/07	3	46.23	0	0.00	46.10	3	3,742	0.08%
2023/03/06	11	46.08	6	45.90	46.05	5	3,738	0.13%
2023/03/02	3	45.00	0	0.00	44.75	3	3,832	0.08%
2023/03/01	2	45.10	0	0.00	45.10	2	3,897	0.05%
2023/02/24	16	44.70	0	0.00	44.90	16	3,889	0.41%
2023/02/23	1	45.30	0	0.00	45.35	1	3,899	0.03%
2023/02/22	1.1	44.96	0	0.00	45.15	1.1	3,948	0.03%
2023/02/21	12	46.03	3	45.90	45.85	9	3,949	0.23%
2023/02/17	1	46.25	0	0.00	46.25	1	4,126	0.02%
2023/02/16	2	45.80	5	46.17	46.45	-3	4,165	-0.07%
2023/02/15	19	44.97	0	0.00	45.05	19	4,284	0.44%
2023/02/14	1.8	45.33	0	0.00	45.05	1.8	4,354	0.04%
2023/02/13	0.2	45.40	0	0.00	45.15	0.2	4,433	0.00%
2023/02/10	12	46.03	2	45.60	45.70	10	4,528	0.22%
2023/02/09	1	46.85	2	46.85	46.65	-1	4,594	-0.02%
2023/02/08	16	46.41	0	0.00	46.15	16	4,578	0.35%
2023/02/07	0	0.00	2	45.70	46.20	-2	4,562	-0.04%
2023/02/06	11	44.92	0	0.00	44.70	11	4,616	0.24%
2023/02/03	14	45.75	3	45.80	45.55	11	4,610	0.24%
2023/02/02	0	0.00	5	46.11	46.10	-5	4,610	-0.11%
2023/02/01	1	45.45	2	45.40	45.50	-1	4,585	-0.02%
2023/01/31	0	44.75	3	44.87	44.85	-3	4,618	-0.06%
2023/01/30	4	44.24	4	43.93	44.50	0	4,570	0.00%
2023/01/17	1	42.00	2	42.10	42.10	-1	4,472	-0.02%
2023/01/16	2	41.98	9	42.21	42.20	-7	4,562	-0.15%
2023/01/13	5.5	42.26	4	42.14	41.80	1.5	4,593	0.03%
2023/01/12	3	42.65	5	42.72	42.55	-2	4,600	-0.04%
2023/01/09	9	43.91	28	43.51	44.25	-19	4,683	-0.41%
2023/01/06	0	0.00	4	42.44	42.50	-4	4,652	-0.09%
2023/01/05	1	41.90	0	0.00	41.65	1	4,758	0.02%
2022/12/29	1	40.25	4	40.39	41.00	-3	5,014	-0.06%
2022/12/28	6	41.03	0	0.00	40.75	6	5,203	0.12%
2022/12/27	2	42.10	1	42.50	42.15	1	5,257	0.02%
2022/12/26	2	41.93	2	41.95	41.80	0	5,361	0.00%
2022/12/23	1	41.05	8	41.49	41.80	-7	5,471	-0.13%
2022/12/22	7	42.04	4	42.25	41.95	3	5,563	0.05%
2022/12/21	10	41.94	5	42.06	41.65	5	5,752	0.09%
2022/12/20	13	42.67	4	43.43	41.85	9	6,069	0.15%
2022/12/19	4	43.44	1	43.85	43.40	3	6,280	0.05%
2022/12/16	4	43.74	1	43.90	43.65	3	6,368	0.05%
2022/12/15	3	44.72	2	44.85	44.60	1	6,395	0.02%
2022/12/14	0	0.00	1	44.75	44.80	-1	6,467	-0.02%
2022/12/13	5	43.92	3	43.92	43.85	2	6,483	0.03%
2022/12/12	3	43.68	1	43.90	43.75	2	6,505	0.03%
2022/12/09	6	44.68	0	0.00	44.25	6	6,550	0.09%
2022/12/08	2	44.80	1	44.70	44.85	1	6,563	0.02%
2022/12/07	5	44.93	1	44.75	44.75	4	6,595	0.06%
2022/12/06	7	46.49	1	46.60	46.00	6	6,609	0.09%
2022/12/05	0	0.00	6	47.70	47.70	-6	6,613	-0.09%
2022/12/02	2	47.68	1	47.45	47.60	1	6,622	0.02%
2022/12/01	1	47.95	12	47.51	47.70	-11	6,644	-0.17%
2022/11/30	6	45.77	12	45.93	45.95	-6	6,594	-0.09%
2022/11/29	6	44.78	6	44.93	45.20	0	6,728	0.00%
2022/11/28	4	45.58	2	45.70	45.55	2	6,740	0.03%
2022/11/25	17	46.52	15	46.15	45.90	2	6,802	0.03%
2022/11/24	4	46.34	27.5	46.25	46.50	-23.5	6,820	-0.34%
2022/11/23	6.1	45.66	3	46.18	45.20	3.1	6,795	0.04%
2022/11/22	5	45.59	2	45.85	45.65	3	6,842	0.04%
2022/11/21	3	45.85	9	45.99	45.85	-6	7,128	-0.08%
2022/11/18	1	45.55	7	45.99	45.65	-6	7,432	-0.08%
2022/11/17	8.1	45.91	7	46.12	46.20	1.1	7,423	0.01%
2022/11/16	12	45.78	13	45.94	46.10	-1	7,464	-0.01%
2022/11/15	3.5	45.51	16.1	45.68	46.00	-12.7	7,430	-0.17%
2022/11/14	4.1	44.74	10	44.86	45.00	-5.9	7,468	-0.08%
2022/11/11	17	45.01	43	45.21	44.75	-26	7,530	-0.35%
2022/11/10	7	43.46	32	43.79	43.80	-25	7,430	-0.34%
2022/11/09	9	42.81	16	42.79	43.00	-7	7,527	-0.09%
2022/11/08	6	42.37	6	42.97	42.25	0	7,570	0.00%
2022/11/07	19.1	41.93	19	42.14	42.35	0.1	7,805	0.00%
2022/11/04	14	41.80	29	41.74	42.20	-15	8,032	-0.19%
2022/11/03	16	41.31	22	40.89	41.40	-6	8,027	-0.08%
2022/11/02	22	40.80	34	40.84	41.00	-12	8,098	-0.15%
2022/11/01	8	40.11	14	40.29	40.20	-6	8,034	-0.07%
2022/10/31	6	39.62	11	39.83	39.90	-5	8,129	-0.06%
2022/10/28	12	39.23	1	39.20	39.05	11	8,131	0.14%
2022/10/27	12	39.83	26	39.48	39.95	-14	8,121	-0.17%
2022/10/26	12	38.29	16	37.87	37.60	-4	8,063	-0.05%
2022/10/25	8	38.81	6	38.93	38.30	2	8,072	0.02%
2022/10/24	13	39.48	10	39.68	38.95	3	8,111	0.04%
2022/10/21	5	38.57	5	38.79	39.05	0	8,078	0.00%
2022/10/20	7.2	39.03	3	39.30	38.70	4.2	8,089	0.05%
2022/10/19	3	39.80	6	39.63	39.00	-3	8,105	-0.04%
2022/10/18	14.4	39.53	10	39.73	39.55	4.4	8,090	0.05%
2022/10/17	13	37.75	18	38.16	39.80	-5	8,162	-0.06%
2022/10/14	4	38.50	9	38.53	38.95	-5	8,231	-0.06%
2022/10/13	6.4	37.93	12	36.51	36.40	-5.6	8,282	-0.07%
2022/10/12	13	38.75	6	38.74	38.70	7	8,242	0.08%
2022/10/11	1	38.70	4	38.56	38.40	-3	8,291	-0.04%
2022/10/07	16	40.54	1	40.60	40.60	15	8,336	0.18%
2022/10/06	12	40.79	3	41.48	41.10	9	8,352	0.11%
2022/10/05	8.1	41.43	61.2	41.17	40.80	-53.1	8,345	-0.64%
2022/10/04	5	39.79	1	39.65	39.90	4	8,311	0.05%
2022/10/03	6.2	38.52	14	38.80	38.60	-7.8	8,391	-0.09%
2022/09/30	62	38.68	12	38.91	39.45	50	8,407	0.59%
2022/09/29	26	38.78	22	38.83	38.30	4	8,428	0.05%
2022/09/28	10	38.83	36	38.14	37.90	-26	8,439	-0.31%
2022/09/27	24.1	38.61	47	38.58	40.30	-22.9	8,331	-0.27%
2022/09/26	6.6	40.25	5	40.68	40.15	1.6	8,083	0.02%
2022/09/23	6.4	45.04	5	45.52	44.60	1.4	7,976	0.02%
2022/09/22	7.1	45.26	2	45.05	45.80	5.1	7,992	0.06%
2022/09/21	3	45.93	2	46.10	45.35	1	7,978	0.01%
2022/09/19	1	46.90	0	0.00	46.80	1	8,015	0.01%
2022/09/16	1	47.25	0	0.00	47.25	1	8,045	0.01%
2022/09/15	6	49.03	2	48.83	48.25	4	8,114	0.05%
2022/09/14	2	48.05	2	48.25	48.80	0	8,186	0.00%
2022/09/13	8	49.09	8	49.48	48.90	0	8,228	0.00%
2022/09/12	3	49.60	21	49.47	49.30	-18	8,309	-0.22%
2022/09/08	20	47.80	5	47.75	48.00	15	8,404	0.18%
2022/09/07	3	46.57	1	46.35	46.50	2	8,480	0.02%
2022/09/06	8	48.22	22	47.87	47.30	-14	8,494	-0.16%
2022/09/05	50.1	49.22	9	49.42	48.50	41.1	8,483	0.48%
2022/09/02	23	51.35	14	51.49	51.00	9	8,479	0.11%
2022/09/01	30.4	51.06	4	50.78	51.10	26.4	8,484	0.31%
2022/08/31	4	51.28	14	51.87	52.20	-10	8,464	-0.12%
2022/08/30	12	51.62	11	51.31	52.00	1	8,477	0.01%
2022/08/29	27.5	50.77	1	50.70	50.70	26.5	8,441	0.31%
2022/08/26	29	53.58	16	53.52	52.70	13	8,393	0.15%
2022/08/25	50.2	52.81	70	52.47	53.60	-19.8	8,176	-0.24%
2022/08/24	19	50.52	2	50.85	50.30	17	7,970	0.21%
2022/08/23	13.1	50.23	5	50.16	50.70	8.1	8,204	0.10%
2022/08/22	4	51.05	7	51.23	50.80	-3	8,484	-0.04%
2022/08/19	10	51.93	26	52.05	51.60	-16	8,626	-0.19%
2022/08/18	15	51.24	13	51.25	51.50	2	8,886	0.02%
2022/08/17	23	51.07	4	51.18	50.90	19	8,984	0.21%
2022/08/16	10	50.98	34.1	51.27	51.00	-24.1	9,064	-0.27%
2022/08/15	17	50.02	24	49.94	50.20	-7	8,954	-0.08%
2022/08/12	47	50.35	45	50.38	50.30	2	8,964	0.02%
2022/08/11	35	49.51	31.3	49.39	49.60	3.7	8,792	0.04%
2022/08/10	7	47.39	3	47.43	47.60	4	8,698	0.05%
2022/08/09	8.3	46.94	24	47.15	47.10	-15.7	8,845	-0.18%
2022/08/08	12	45.76	1	45.80	45.95	11	9,344	0.12%
2022/08/05	5	46.13	4	46.28	46.50	1	9,800	0.01%
2022/08/04	7.1	44.81	0	0.00	45.30	7.1	9,801	0.07%
2022/08/03	5	45.05	4	45.34	45.10	1	9,954	0.01%
2022/08/02	5.3	45.64	17	45.72	45.45	-11.8	10,187	-0.12%
2022/08/01	2.1	47.37	3	47.47	47.15	-0.9	10,426	-0.01%
2022/07/29	4.2	47.92	5	48.00	47.75	-0.9	10,543	-0.01%
2022/07/28	5.1	47.52	7	47.70	47.00	-1.9	10,780	-0.02%
2022/07/27	34	46.18	10	46.82	47.15	24	10,957	0.22%
2022/07/26	10.2	46.56	32	47.22	45.90	-21.9	10,981	-0.20%
2022/07/25	0.8	47.45	0	0.00	47.55	0.8	11,009	0.01%
2022/07/22	16	48.80	2	48.28	48.10	14	11,136	0.13%
2022/07/21	9.2	48.47	6	48.38	48.95	3.2	11,207	0.03%
2022/07/20	2	47.56	6	47.93	47.25	-4	11,225	-0.04%
2022/07/19	12	46.49	0	0.00	46.55	12	11,345	0.11%
2022/07/18	1.5	48.10	8	48.05	48.20	-6.5	11,402	-0.06%
2022/07/15	6	47.15	12	47.28	47.55	-6	11,364	-0.05%
2022/07/14	9.3	45.43	4	45.85	46.15	5.3	11,335	0.05%
2022/07/13	2	45.28	2	45.28	44.80	0	11,443	0.00%
2022/07/12	4.7	44.32	16	44.02	44.00	-11.3	11,600	-0.10%
2022/07/11	29	47.52	5	48.00	47.30	24	11,749	0.20%
2022/07/08	32	45.93	6	46.23	46.40	26	11,789	0.22%
2022/07/07	8	43.91	13	44.53	44.90	-5	11,800	-0.04%
2022/07/06	7	44.50	4	43.86	43.30	3	12,100	0.02%
2022/07/05	16	45.03	21	45.60	46.00	-5	12,371	-0.04%
2022/07/04	5.1	44.37	57	44.49	44.55	-51.9	12,364	-0.42%
2022/07/01	10	47.55	80	45.33	45.05	-70	12,365	-0.57%
2022/06/30	18	48.91	20	48.05	48.05	-2	12,273	-0.02%
2022/06/29	8.8	50.37	2	50.55	50.50	6.8	12,324	0.06%
2022/06/28	5	50.82	2	50.90	51.00	3	12,440	0.02%
2022/06/27	100	51.70	3	52.07	52.40	97	12,592	0.77%
2022/06/24	6	50.53	17	50.48	50.50	-11	12,776	-0.09%
2022/06/23	17.4	49.69	24	49.98	49.95	-6.6	13,229	-0.05%
2022/06/22	27.6	50.86	4	50.20	50.20	23.6	14,000	0.17%
2022/06/21	5.1	51.02	5	51.64	52.40	0.1	14,530	0.00%
2022/06/20	34	51.39	2.7	51.84	50.20	31.3	14,839	0.21%
2022/06/17	18.1	52.99	1	53.40	52.60	17.1	14,885	0.12%
2022/06/16	11.2	55.85	4	55.28	54.60	7.2	14,888	0.05%
2022/06/15	1.5	57.51	6	57.68	57.00	-4.5	14,993	-0.03%
2022/06/14	7.5	57.20	3	57.20	58.40	4.5	15,309	0.03%
2022/06/13	17.6	58.04	4	58.00	57.70	13.6	15,378	0.09%
2022/06/10	4.4	60.44	2	60.25	60.50	2.4	15,371	0.02%
2022/06/09	1.5	61.09	2	61.00	61.00	-0.5	15,626	0.00%
2022/06/08	8.8	61.42	2	61.40	60.80	6.8	15,664	0.04%
2022/06/07	6.2	60.89	7	61.00	61.30	-0.8	15,905	-0.01%
2022/06/06	8.2	61.11	0	0.00	61.00	8.2	16,035	0.05%
2022/06/02	7.1	61.73	13	61.91	61.60	-5.9	16,288	-0.04%
2022/06/01	6.1	61.62	8	61.83	61.60	-1.9	16,483	-0.01%
2022/05/31	7	62.61	16	62.98	62.30	-9	16,488	-0.05%
2022/05/30	6	62.15	18	62.23	62.00	-12	16,441	-0.07%
2022/05/27	10	60.89	16	60.94	60.70	-6	16,268	-0.04%
2022/05/26	20.2	60.78	25	60.66	60.00	-4.8	16,175	-0.03%
2022/05/25	10	58.58	15	59.07	59.80	-5	15,883	-0.03%
2022/05/24	17.1	58.91	13	58.81	57.50	4.1	15,892	0.03%
2022/05/23	13	59.55	9	59.93	59.40	4	15,785	0.03%
2022/05/20	6	59.52	9	59.28	59.60	-3	15,830	-0.02%
2022/05/19	6	58.12	7	58.64	59.60	-1	15,801	-0.01%
2022/05/18	16.1	59.44	19	59.91	59.30	-2.9	15,781	-0.02%
2022/05/17	18.1	58.83	15	59.37	60.10	3.1	15,738	0.02%
2022/05/16	47	60.30	43	60.80	58.60	4	15,715	0.03%
2022/05/13	25	59.44	39	58.74	59.70	-14	15,340	-0.09%
2022/05/12	8	55.71	5	56.16	55.50	3	15,166	0.02%
2022/05/11	11	57.13	15	57.55	56.90	-4	15,825	-0.03%
2022/05/10	29	55.64	9	56.30	58.00	20	16,239	0.12%
2022/05/09	15	56.89	18	56.94	56.60	-3	16,322	-0.02%
2022/05/06	11	55.44	6.3	55.39	55.50	4.7	16,342	0.03%
2022/05/05	10.3	57.40	26	57.17	57.80	-15.7	16,717	-0.09%
2022/05/04	12	55.67	5	56.02	55.60	7	16,714	0.04%
2022/05/03	13	55.29	4	55.28	55.50	9	16,822	0.05%
2022/04/29	11	55.45	15	54.93	54.30	-4	17,101	-0.02%
2022/04/28	18	54.71	7	54.54	54.70	11	17,318	0.06%
2022/04/27	45	51.99	34	52.70	53.80	11	17,354	0.06%
2022/04/26	10	55.09	12	55.42	54.70	-2	17,287	-0.01%
2022/04/25	10.1	54.92	12	54.94	54.20	-1.9	17,357	-0.01%
2022/04/22	21	58.61	2	58.25	57.90	19	17,523	0.11%
2022/04/21	2	59.85	5	59.58	59.90	-3	17,766	-0.02%
2022/04/20	5	59.34	1	59.30	58.90	4	18,011	0.02%
2022/04/19	5	60.06	4	60.08	59.30	1	18,412	0.01%
2022/04/18	7	59.56	11	59.69	59.00	-4	18,403	-0.02%
2022/04/15	32	59.27	8	59.25	58.40	24	18,432	0.13%
2022/04/14	8.2	61.88	3	61.77	60.80	5.2	18,655	0.03%
2022/04/13	11	62.02	4	62.08	62.40	7	18,634	0.04%
2022/04/12	14.1	61.43	14	63.00	60.90	0.1	18,821	0.00%
2022/04/11	30.2	64.57	46	64.50	62.60	-15.8	18,728	-0.08%
2022/04/08	29.1	68.03	2	67.90	68.00	27.1	18,893	0.14%
2022/04/07	14.2	68.85	4	68.88	68.00	10.2	18,970	0.05%
2022/04/06	19	68.66	6	69.30	69.40	13	19,232	0.07%
2022/04/01	9	67.77	5	68.26	69.00	4	19,662	0.02%
2022/03/31	8	69.13	20	69.10	68.90	-12	19,841	-0.06%
2022/03/30	38	70.01	8	70.26	69.80	30	19,946	0.15%
2022/03/29	22	70.04	4	70.60	70.00	18	20,416	0.09%
2022/03/28	34.6	68.74	9	69.53	70.50	25.6	20,327	0.13%
2022/03/25	112.5	72.40	35	71.70	71.10	77.5	20,092	0.39%	大買/
2022/03/24	50.2	76.31	21	76.21	76.30	29.2	19,374	0.15%
2022/03/23	16	78.54	55	78.73	79.00	-39	19,064	-0.20%
2022/03/22	6	76.83	26.3	76.91	77.20	-20.3	19,631	-0.10%
2022/03/21	7	76.01	15	76.80	75.80	-8	19,753	-0.04%
2022/03/18	37.1	75.28	44	74.69	75.30	-6.9	20,122	-0.03%
2022/03/17	8	74.21	37.1	73.57	74.90	-29.1	20,327	-0.14%
2022/03/16	11	70.79	13	71.02	70.40	-2	20,662	-0.01%
2022/03/15	12.1	70.69	2	71.50	70.20	10.1	21,408	0.05%
2022/03/14	50	73.12	32	73.36	72.50	18	23,269	0.08%
2022/03/11	24.1	71.04	1	70.70	71.40	23.1	23,531	0.10%
2022/03/10	26.2	71.94	31	72.19	71.70	-4.8	24,096	-0.02%
2022/03/09	5.2	69.10	1	69.90	68.60	4.2	24,579	0.02%
2022/03/08	30	69.71	14	69.94	68.10	16	25,744	0.06%
2022/03/07	19	72.63	6	72.88	72.00	13	27,870	0.05%
2022/03/04	2	77.05	2.1	77.50	76.50	-0.1	30,560	0.00%
2022/03/03	8	77.38	37	77.34	77.40	-29	32,162	-0.09%
2022/03/02	9	75.57	6	76.07	76.30	3	33,425	0.01%
2022/03/01	6.5	73.43	11	74.55	75.20	-4.5	35,505	-0.01%
2022/02/25	5.3	72.16	0	0.00	72.40	5.3	37,159	0.01%
2022/02/24	13.5	73.16	3.1	72.80	71.50	10.4	37,706	0.03%
2022/02/23	3.2	75.14	2	75.40	75.80	1.2	38,556	0.00%
2022/02/22	30.5	74.95	34	74.66	74.90	-3.5	38,753	-0.01%
2022/02/21	2.2	77.87	0	0.00	77.30	2.2	38,827	0.01%
2022/02/18	16	77.22	7	77.53	78.30	9	39,120	0.02%
2022/02/17	12.1	76.99	5	76.98	77.00	7.1	39,815	0.02%
2022/02/16	4	78.68	10	78.89	78.10	-6	39,830	-0.02%
2022/02/15	12	78.31	9.3	79.03	77.80	2.7	40,095	0.01%
2022/02/14	24.5	78.11	14	78.27	77.80	10.5	40,215	0.03%
2022/02/11	51.8	79.27	45.2	79.92	79.70	6.6	40,771	0.02%
2022/02/10	14.2	76.96	59	77.46	78.10	-44.8	40,750	-0.11%
2022/02/09	14	74.89	32.2	75.18	74.70	-18.2	40,664	-0.04%
2022/02/08	24.3	72.80	7	73.56	73.00	17.3	41,039	0.04%
2022/02/07	59.2	73.12	17.3	72.95	73.40	41.9	40,868	0.10%
2022/01/26	19	75.22	46	76.13	76.80	-27	40,695	-0.07%
2022/01/25	15	75.47	29	76.20	75.40	-14	41,051	-0.03%
2022/01/24	33	74.50	23	75.20	75.30	10	41,508	0.02%
2022/01/21	39	74.34	11	74.45	73.10	28	41,929	0.07%
2022/01/20	7.6	76.39	10	76.69	77.60	-2.4	41,885	-0.01%
2022/01/19	5.2	77.41	2	77.35	77.10	3.2	41,826	0.01%
2022/01/18	14	79.68	11	79.30	78.60	3	41,937	0.01%
2022/01/17	16.1	79.25	7	78.96	79.30	9.1	41,950	0.02%
2022/01/14	22.3	77.23	16.3	77.69	78.10	6	42,033	0.01%
2022/01/13	13	80.05	35	79.71	79.60	-22	42,427	-0.05%
2022/01/12	87	80.02	65	78.75	78.20	22	42,420	0.05%
2022/01/11	14	79.37	24.2	78.98	78.30	-10.2	42,167	-0.02%
2022/01/10	25	78.58	19	79.84	80.00	6	42,243	0.01%
2022/01/07	24.1	79.45	9.4	79.61	78.50	14.7	42,337	0.03%
2022/01/06	8.3	81.84	4	82.38	82.90	4.3	41,989	0.01%
2022/01/05	9.8	83.13	11	83.37	82.50	-1.2	42,144	0.00%
2022/01/04	25	85.56	36.3	85.30	85.50	-11.3	42,220	-0.03%
2022/01/03	29	86.07	12	87.32	84.80	17	42,114	0.04%
2021/12/30	18	85.48	14	85.39	85.50	4	42,011	0.01%
2021/12/29	18	85.43	17	85.38	85.00	1	42,044	0.00%
2021/12/28	25	84.86	36.1	85.36	84.20	-11.1	41,934	-0.03%
2021/12/27	22.3	84.40	38	84.51	84.70	-15.7	41,756	-0.04%
2021/12/24	18	83.34	14	82.89	82.50	4	41,692	0.01%
2021/12/23	51	83.90	50	84.12	83.20	1	41,679	0.00%
2021/12/22	16.1	81.51	5.1	81.50	81.00	11	41,410	0.03%
2021/12/21	20.8	81.25	15	81.52	81.20	5.8	41,428	0.01%
2021/12/20	7.4	82.56	12	82.54	82.20	-4.6	41,361	-0.01%
2021/12/17	14.1	82.72	4	82.63	82.40	10.1	41,536	0.02%
2021/12/16	34.1	85.45	35	85.23	84.50	-1	41,773	0.00%
2021/12/15	8	81.79	14	81.57	81.80	-6	41,044	-0.01%
2021/12/14	51	81.38	49.1	81.37	81.60	2	41,013	0.00%
2021/12/13	56	83.56	121.1	83.22	82.80	-65	40,747	-0.16%	大賣/
2021/12/10	35	85.05	31	85.23	84.90	4	40,474	0.01%
2021/12/09	86	86.30	26	86.40	84.60	60	39,901	0.15%
2021/12/08	143.1	87.85	134	87.80	88.40	9	39,235	0.02%	大買/大賣/
2021/12/07	18	83.65	18.1	83.84	84.30	-0.1	37,600	0.00%
2021/12/06	108.6	84.09	90	83.39	83.30	18.6	37,365	0.05%	大買/
2021/12/03	40	85.97	29	86.01	86.50	11	37,287	0.03%
2021/12/02	77	86.70	85.2	86.11	85.40	-8.2	37,252	-0.02%
2021/12/01	132	85.75	162.1	85.94	86.70	-30.1	36,316	-0.08%	大買/大賣/
2021/11/30	239.1	85.83	212.1	85.08	81.80	27	34,565	0.08%	大買/大賣/
2021/11/29	185	79.46	254.3	80.97	84.90	-69.3	32,731	-0.21%	大買/大賣/
2021/11/26	105	77.68	77.4	77.59	77.20	27.6	31,324	0.09%	大買/
2021/11/25	158.8	77.45	140.3	77.37	79.70	18.5	30,253	0.06%	大買/大賣/
2021/11/24	50.3	75.81	147	76.29	76.40	-96.7	28,302	-0.34%	大賣/
2021/11/23	46.2	70.01	12.8	69.96	69.50	33.4	27,223	0.12%
2021/11/22	59.5	70.07	106	70.26	71.20	-46.5	27,501	-0.17%	大賣/
2021/11/19	8.3	68.38	25	68.25	67.30	-16.7	27,702	-0.06%
2021/11/18	10.4	68.21	3.2	68.49	67.70	7.2	27,758	0.03%
2021/11/17	11.3	68.31	13.3	69.07	68.90	-2	27,904	-0.01%
2021/11/16	43.1	69.32	65.9	69.29	68.20	-22.8	27,849	-0.08%
2021/11/15	24.2	67.65	13	67.54	67.40	11.2	27,355	0.04%
2021/11/12	28.5	67.15	46	67.28	66.80	-17.5	27,411	-0.06%
2021/11/11	40.2	68.73	24.1	68.80	68.60	16.1	27,191	0.06%
2021/11/10	47	69.45	66.1	69.92	69.60	-19.1	27,049	-0.07%
2021/11/09	44.3	68.51	61.3	68.81	68.30	-17	26,377	-0.06%
2021/11/08	38	67.42	41	67.54	66.60	-3	25,834	-0.01%
2021/11/05	30.5	67.11	40	67.68	66.30	-9.5	25,599	-0.04%
2021/11/04	11.1	65.04	1	65.00	64.70	10.1	25,211	0.04%
2021/11/03	14	64.30	9.1	64.16	64.10	4.9	25,388	0.02%
2021/11/02	50.4	66.45	52.2	67.13	65.50	-1.8	25,396	-0.01%
2021/11/01	80.6	67.63	79.1	67.56	68.00	1.5	25,138	0.01%
2021/10/29	41.1	64.46	52	64.56	64.20	-10.9	24,825	-0.04%
2021/10/28	8	62.94	17	62.83	61.60	-9	24,286	-0.04%
2021/10/27	7.6	61.74	2	62.10	62.10	5.6	24,335	0.02%
2021/10/26	21	61.76	2	62.30	61.20	19	24,811	0.08%
2021/10/25	19.1	61.00	9.2	61.22	61.60	9.9	25,087	0.04%
2021/10/22	17.2	61.66	21	61.77	62.00	-3.9	25,756	-0.02%
2021/10/21	38	61.60	37.4	61.30	60.50	0.6	26,940	0.00%
2021/10/20	21.2	58.76	11	58.75	58.30	10.2	27,151	0.04%
2021/10/19	4.6	57.28	1	57.70	57.10	3.6	27,572	0.01%
2021/10/18	11.6	57.25	11.2	57.33	56.80	0.4	28,329	0.00%
2021/10/15	18.8	58.01	19	58.10	58.80	-0.2	28,865	0.00%
2021/10/14	15	55.42	12	55.18	55.10	3	29,007	0.01%
2021/10/13	19	56.29	35	55.80	54.90	-16	29,386	-0.05%
2021/10/12	44.1	58.40	8	58.06	57.70	36.1	29,393	0.12%
2021/10/08	21.5	61.09	9	61.17	61.30	12.5	29,452	0.04%
2021/10/07	17.3	61.60	19.3	61.83	62.10	-2	29,875	-0.01%
2021/10/06	17.1	60.32	3	59.47	58.50	14.1	31,380	0.05%
2021/10/05	10	59.08	10.2	59.01	60.40	-0.2	32,249	0.00%
2021/10/04	19.6	59.76	11.1	59.95	58.20	8.4	32,428	0.03%
2021/10/01	16.3	60.80	13	61.42	60.50	3.3	33,205	0.01%
2021/09/30	20.2	63.14	5	63.20	63.60	15.2	34,625	0.04%
2021/09/29	28.3	63.89	22	63.68	63.20	6.3	34,630	0.02%
2021/09/28	12.1	67.42	5	67.50	67.10	7.1	34,636	0.02%
2021/09/27	10.2	68.98	6	69.17	68.10	4.2	34,805	0.01%
2021/09/24	16	70.15	9.1	70.17	69.00	6.9	35,209	0.02%
2021/09/23	60.1	70.00	59.6	70.71	69.60	0.5	35,387	0.00%
2021/09/22	5	68.92	17.1	68.81	69.30	-12.1	35,842	-0.03%
2021/09/17	8	68.81	8	68.29	69.40	0	36,073	0.00%
2021/09/16	8	68.90	12	68.96	69.00	-4	36,748	-0.01%
2021/09/15	8	67.03	16	67.14	67.10	-8	37,667	-0.02%
2021/09/14	5	68.16	3	69.23	68.10	2	39,322	0.01%
2021/09/13	10	68.93	8.1	68.88	68.30	1.9	40,604	0.00%
2021/09/10	25	67.87	20	68.35	69.30	5	41,229	0.01%
2021/09/09	22.1	66.89	31	66.80	67.00	-8.9	43,160	-0.02%
2021/09/08	108	65.92	117	66.80	65.00	-9	43,523	-0.02%	大買/大賣/
2021/09/07	51.2	68.88	24.2	70.00	68.60	27	43,238	0.06%
2021/09/06	19.5	71.16	19	70.98	70.60	0.5	42,950	0.00%
2021/09/03	90.3	70.36	107	70.99	72.00	-16.7	42,853	-0.04%	大賣/
2021/09/02	59.7	71.82	50	71.93	68.80	9.7	43,072	0.02%
2021/09/01	31	69.92	20	70.12	70.70	11	42,978	0.03%
2021/08/31	51.3	69.86	50.3	70.17	70.40	1.1	43,744	0.00%
2021/08/30	8	69.64	29	69.91	69.60	-21	43,580	-0.05%
2021/08/27	94	69.61	44.3	69.68	68.70	49.7	43,718	0.11%
2021/08/26	90.1	69.54	75.6	69.71	70.20	14.5	43,464	0.03%
2021/08/25	45.2	67.93	90.4	68.63	68.70	-45.2	42,798	-0.11%
2021/08/24	25	65.46	8.2	65.64	64.60	16.8	41,825	0.04%
2021/08/23	25	64.42	21.5	64.46	64.90	3.5	41,991	0.01%
2021/08/20	13.1	62.40	25	62.14	62.00	-11.9	42,002	-0.03%
2021/08/19	18	61.99	25	60.65	60.00	-7	42,029	-0.02%
2021/08/18	17	59.91	37	58.62	60.30	-20	42,809	-0.05%
2021/08/17	19	58.38	13.1	58.96	56.00	5.9	42,930	0.01%
2021/08/16	10.1	59.35	14	59.29	59.20	-4	42,830	-0.01%
2021/08/13	5.3	60.45	8	61.74	59.80	-2.7	42,736	-0.01%
2021/08/12	12	62.31	7	63.09	63.00	5	42,761	0.01%
2021/08/11	23.1	62.52	17	62.94	63.00	6.1	42,854	0.01%
2021/08/10	14.2	63.68	17	63.89	62.70	-2.8	42,903	-0.01%
2021/08/09	29.3	67.15	10	67.45	65.50	19.3	43,104	0.04%
2021/08/06	12.2	70.15	12	69.86	69.30	0.2	43,250	0.00%
2021/08/05	13.2	71.23	29	71.33	71.60	-15.9	43,441	-0.04%
2021/08/04	26	70.89	18.2	70.85	69.70	7.8	43,842	0.02%
2021/08/03	32.4	69.13	42.8	69.60	69.00	-10.4	43,935	-0.02%
2021/08/02	15.2	69.15	4	69.00	68.70	11.2	44,212	0.03%
2021/07/30	42.1	71.22	22	71.70	69.80	20.1	44,358	0.05%
2021/07/29	19	68.94	32	69.29	71.80	-13	44,148	-0.03%
2021/07/28	61.4	67.38	29.3	67.05	67.60	32.1	44,340	0.07%
2021/07/27	117.8	72.43	111	72.66	71.70	6.8	44,608	0.02%	大買/大賣/
2021/07/26	48	71.31	44.3	70.77	71.20	3.7	43,726	0.01%
2021/07/23	69.4	69.11	69	68.59	67.90	0.4	43,313	0.00%
2021/07/22	40.3	69.29	56.1	69.66	69.30	-15.8	43,250	-0.04%
2021/07/21	29	67.62	39	67.02	66.40	-10	43,084	-0.02%
2021/07/20	41	66.08	36.3	66.13	65.10	4.7	44,059	0.01%
2021/07/19	17.1	66.93	22.1	66.81	67.10	-5	45,994	-0.01%
2021/07/16	15	65.04	12	65.32	65.10	3	47,289	0.01%
2021/07/15	24.1	65.59	24	65.43	65.50	0.1	50,274	0.00%
2021/07/14	27.3	67.47	22.5	67.32	66.50	4.8	51,027	0.01%
2021/07/13	98.4	68.94	107	69.69	67.10	-8.7	50,995	-0.02%	大賣/
2021/07/12	74.1	65.99	71.2	66.41	67.70	2.9	49,305	0.01%
2021/07/09	29	64.51	26	64.60	63.90	3	48,631	0.01%
2021/07/08	63	65.48	30	65.01	64.20	33	49,415	0.07%
2021/07/07	48	64.53	80.6	64.42	65.70	-32.6	49,823	-0.07%
2021/07/06	3.1	60.97	11	60.93	60.70	-7.9	49,067	-0.02%
2021/07/05	24	61.93	26.3	62.24	62.00	-2.3	50,883	0.00%
2021/07/02	38.5	60.15	33	60.82	61.30	5.5	51,926	0.01%
2021/07/01	18.4	59.57	29.8	59.45	58.80	-11.4	52,148	-0.02%
2021/06/30	12.2	62.12	27.5	61.93	61.10	-15.3	51,772	-0.03%
2021/06/29	41.2	62.86	42.2	62.94	62.00	-1	51,477	0.00%
2021/06/28	34.2	61.45	40.3	61.12	61.00	-6.1	50,641	-0.01%
2021/06/25	52.9	61.81	86.1	61.68	60.90	-33.2	50,287	-0.07%
2021/06/24	71.5	63.20	57.3	63.22	62.80	14.2	49,465	0.03%
2021/06/23	60	62.16	86.1	62.03	64.50	-26.1	48,366	-0.05%
2021/06/22	66.5	60.53	135.2	60.74	59.60	-68.7	46,598	-0.15%	大賣/
2021/06/21	57.2	58.55	41.6	58.84	59.20	15.6	45,198	0.03%
2021/06/18	172.1	59.23	141.1	59.19	58.00	31	44,400	0.07%	大買/大賣/
2021/06/17	32.1	55.26	85	55.50	56.50	-52.9	42,212	-0.13%
2021/06/16	21.3	53.85	10	54.33	53.20	11.3	41,615	0.03%
2021/06/15	67	53.80	28	54.10	54.50	39	41,494	0.09%
2021/06/11	23.6	53.89	19	54.09	53.70	4.6	41,405	0.01%
2021/06/10	141.1	56.12	128	55.34	55.10	13.1	41,386	0.03%	大買/大賣/
2021/06/09	52.3	54.86	46.3	54.61	54.50	5.9	40,538	0.01%
2021/06/08	60.3	54.10	68	53.98	53.40	-7.7	39,603	-0.02%
2021/06/07	12	51.18	24	51.33	52.30	-12	38,610	-0.03%
2021/06/04	37	52.35	35	52.64	51.50	2	38,533	0.01%
2021/06/03	20	51.79	19	52.22	52.70	1	38,248	0.00%
2021/06/02	18	51.08	55.2	51.61	50.70	-37.2	37,984	-0.10%
2021/06/01	35.2	52.06	48	52.01	51.60	-12.8	37,889	-0.03%
2021/05/28	46	51.19	52	51.33	50.80	-6	37,541	-0.02%
2021/05/27	24	50.34	32.1	50.12	50.00	-8.1	37,595	-0.02%
2021/05/26	132.1	50.93	81	50.32	49.65	51.1	38,069	0.13%	大買/
2021/05/25	41	46.80	61	47.73	49.35	-20	37,991	-0.05%
2021/05/24	5	44.60	9	44.76	44.90	-4	37,818	-0.01%
2021/05/21	3	43.90	21	43.73	44.10	-18	37,958	-0.05%
2021/05/20	15	43.99	0	0.00	42.90	15	38,330	0.04%
2021/05/19	12	44.48	10.2	45.09	45.55	1.8	38,318	0.00%
2021/05/18	24	44.30	16.1	44.24	45.15	7.9	38,251	0.02%
2021/05/17	62	42.19	54	42.08	41.35	8	38,136	0.02%
2021/05/14	55	46.27	58	45.00	44.45	-3	37,652	-0.01%
2021/05/13	116.1	45.83	130	46.01	46.10	-13.9	37,223	-0.04%	大買/大賣/
2021/05/12	87.1	46.34	53	46.20	45.20	34.1	36,716	0.09%
2021/05/11	63.5	49.00	57.2	48.56	48.10	6.3	35,969	0.02%
2021/05/10	40.1	52.34	40	52.30	51.50	0.1	35,516	0.00%
2021/05/07	30.1	53.61	20	53.62	54.70	10.1	35,156	0.03%
2021/05/06	80.1	52.17	95	52.32	51.20	-14.9	34,824	-0.04%
2021/05/05	68.1	53.46	70	53.53	51.80	-1.9	34,990	-0.01%
2021/05/04	123	53.71	142.5	53.42	55.20	-19.5	34,372	-0.06%	大買/大賣/
2021/05/03	102.1	57.09	118.5	57.47	54.90	-16.4	33,362	-0.05%	大買/大賣/
2021/04/29	42.4	57.68	58.2	57.53	58.00	-15.8	32,885	-0.05%
2021/04/28	64	57.64	117.5	57.57	56.90	-53.5	32,626	-0.16%	大賣/
2021/04/27	254.8	57.22	253	56.80	56.10	1.8	32,409	0.01%	大買/大賣/
2021/04/26	205.2	59.68	115	59.99	58.80	90.2	31,778	0.28%	大買/大賣/
2021/04/23	89.4	57.37	151.2	57.63	58.30	-61.8	30,344	-0.20%	大賣/
2021/04/22	227	56.60	164.3	55.50	53.00	62.7	29,151	0.22%	大買/大賣/
2021/04/21	289.2	56.53	200.2	57.22	56.40	89	27,746	0.32%	大買/大賣/
2021/04/20	79	51.01	55.6	51.89	52.90	23.4	24,892	0.09%
2021/04/19	23.5	48.23	36.1	47.77	48.15	-12.6	23,884	-0.05%
2021/04/16	9.3	46.52	22	46.21	46.15	-12.7	23,470	-0.05%
2021/04/15	10.1	46.36	22.8	45.99	46.50	-12.7	23,342	-0.05%
2021/04/14	89.4	46.83	124.5	47.13	46.55	-35.1	23,124	-0.15%	大賣/
2021/04/13	118.2	50.47	70	50.11	48.20	48.2	22,165	0.22%	大買/
2021/04/12	62	49.63	39.7	49.66	48.60	22.3	20,842	0.11%
2021/04/09	144	49.05	151.7	49.24	48.55	-7.7	20,153	-0.04%	大買/大賣/
2021/04/08	87	46.09	107	46.82	48.00	-20	18,280	-0.11%	大賣/
2021/04/07	28	43.48	43	43.44	43.65	-15	17,193	-0.09%
2021/04/06	10	41.75	15	42.07	42.45	-5	17,560	-0.03%
2021/04/01	15	41.81	10	41.75	41.75	5	17,712	0.03%
2021/03/31	15.4	41.78	4	41.90	42.20	11.4	17,669	0.06%
2021/03/30	2	41.28	4	41.23	41.25	-2	17,764	-0.01%
2021/03/29	33	41.65	28.4	41.47	41.60	4.6	18,033	0.03%
2021/03/26	4	41.20	2	41.00	41.15	2	18,784	0.01%
2021/03/25	1	41.10	2	41.05	41.05	-1	18,873	-0.01%
2021/03/24	3	41.07	31	41.05	41.00	-28	19,006	-0.15%
2021/03/23	2	41.53	1	41.35	41.15	1	19,321	0.01%
2021/03/22	10	41.82	3	42.15	41.60	7	19,501	0.04%
2021/03/19	3	41.55	4	41.48	41.55	-1	19,841	-0.01%
2021/03/18	6	42.33	5	42.69	42.20	1	20,037	0.00%
2021/03/17	14	43.25	13	43.34	43.00	1	20,750	0.00%
2021/03/16	14	42.98	8	42.91	43.30	6	21,165	0.03%
2021/03/15	7	41.46	1	41.45	41.55	6	23,087	0.03%
2021/03/12	9	41.32	4	41.13	41.25	5	24,180	0.02%
2021/03/11	2	41.10	2	40.83	41.15	0	25,079	0.00%
2021/03/10	12	40.77	0	0.00	40.30	12	27,227	0.04%
2021/03/09	2	40.80	3	40.63	40.80	-1	28,202	0.00%
2021/03/08	5	42.50	1	42.75	41.60	4	28,620	0.01%
2021/03/05	4.1	40.59	5	40.90	40.85	-0.9	29,173	0.00%
2021/03/04	3	42.15	5.5	42.28	42.00	-2.5	29,757	-0.01%
2021/03/03	17	42.37	1	43.20	42.45	16	29,771	0.05%
2021/03/02	21	44.93	12	44.42	43.20	9	29,757	0.03%
2021/02/26	46	45.47	62	45.40	44.80	-16	29,441	-0.05%
2021/02/25	41.5	45.05	114	45.42	46.50	-72.6	28,947	-0.25%	大賣/
2021/02/24	37	44.03	44	43.38	42.90	-7	28,334	-0.02%
2021/02/23	38.2	44.04	10	43.83	43.40	28.2	28,170	0.10%
2021/02/22	58	43.65	60	43.98	43.50	-2	27,996	-0.01%
2021/02/19	14.7	42.84	5.2	42.84	43.25	9.5	27,507	0.03%
2021/02/18	48.1	42.01	61	42.33	42.45	-13	27,405	-0.05%
2021/02/17	13	41.03	17	40.81	40.90	-4	27,170	-0.01%
2021/02/05	10	38.75	4	38.94	38.65	6	26,937	0.02%
2021/02/04	4.4	39.34	0	0.00	38.95	4.4	26,891	0.02%
2021/02/03	6	39.71	0	0.00	39.40	6	26,883	0.02%
2021/02/02	0.2	39.80	7	39.72	39.70	-6.8	26,830	-0.03%
2021/02/01	6	38.86	11	39.25	39.00	-5	26,794	-0.02%
2021/01/29	12	40.84	0	0.00	40.00	12	26,700	0.04%
2021/01/28	13	40.90	1	40.85	41.00	12	26,567	0.05%
2021/01/27	38	41.79	31	41.56	41.45	7	26,466	0.03%
2021/01/26	6	39.90	16	40.11	40.20	-10	25,920	-0.04%
2021/01/25	11.1	39.79	4	40.03	40.40	7.1	25,874	0.03%
2021/01/22	25	40.23	11	40.23	40.45	14	25,767	0.05%
2021/01/21	7	39.23	2	38.35	38.35	5	25,526	0.02%
2021/01/20	12	41.19	11	40.00	39.20	1	25,271	0.00%
2021/01/19	12	43.30	9	43.23	42.95	3	24,844	0.01%
2021/01/18	19	43.20	3	43.37	43.45	16	24,675	0.06%
2021/01/15	38.3	44.31	69	44.44	43.85	-30.7	24,390	-0.13%
2021/01/14	65	43.97	83	43.75	43.35	-18	23,214	-0.08%
2021/01/13	59	42.79	61	43.19	43.20	-2	22,781	-0.01%
2021/01/12	22	42.56	26	41.87	41.90	-4	22,334	-0.02%
2021/01/11	17.2	42.63	16.3	42.60	42.95	1	22,159	0.00%
2021/01/08	10.2	41.84	3	41.67	42.00	7.2	22,102	0.03%
2021/01/07	1	42.90	8.2	42.47	42.00	-7.2	22,321	-0.03%
2021/01/06	21	41.86	32	41.98	41.55	-11	22,178	-0.05%
2021/01/05	8	42.03	2	42.25	42.25	6	21,936	0.03%
2021/01/04	11	42.03	11	42.16	41.80	0	21,825	0.00%
2020/12/31	18.4	43.09	16	42.98	42.80	2.4	21,588	0.01%
2020/12/30	73.1	44.42	78	43.73	43.65	-4.9	21,398	-0.02%
2020/12/29	43	43.96	171.1	44.20	43.90	-128.1	21,047	-0.61%	大賣/鉅額交易
2020/12/28	21.2	41.82	17	42.12	42.65	4.2	20,134	0.02%
2020/12/25	8	42.03	18.2	42.16	41.70	-10.2	19,751	-0.05%
2020/12/24	14	42.45	12	42.30	42.20	2	19,574	0.01%
2020/12/23	45	42.74	185	42.62	42.60	-140	19,383	-0.72%	大賣/鉅額交易
2020/12/22	257	43.28	39	43.41	41.80	218	19,094	1.14%	大買/鉅額交易
2020/12/21	1	41.35	30	40.38	41.50	-29	18,269	-0.16%
2020/12/18	8	41.36	4	41.41	41.10	4	18,105	0.02%
2020/12/17	9	41.39	6	41.48	41.10	3	17,956	0.02%
2020/12/16	8	42.65	21	42.58	42.50	-13	17,643	-0.07%
2020/12/15	15	42.87	30	42.57	41.60	-15	17,424	-0.09%
2020/12/14	29.2	43.82	45.1	44.03	43.40	-16	17,103	-0.09%
2020/12/11	81	43.90	72	44.51	44.25	9	16,861	0.05%
2020/12/10	83.1	44.87	52	44.94	44.05	31.1	15,993	0.19%
2020/12/09	278.5	46.79	228	47.01	45.70	50.5	15,207	0.33%	大買/大賣/
2020/12/08	72	44.62	104.2	44.98	45.70	-32.2	13,020	-0.25%	大賣/
2020/12/07	133	43.98	141	43.21	43.05	-8	11,934	-0.07%	大買/大賣/
2020/12/04	269	43.15	256	43.71	44.30	13	11,044	0.12%	大買/大賣/
2020/12/03	75	40.20	274	42.26	42.55	-199	8,896	-2.24%	大賣/鉅額交易
2020/12/02	147	39.31	38.1	39.05	38.70	108.9	8,094	1.35%	大買/鉅額交易
2020/12/01	64	38.66	58.3	38.89	38.70	5.7	7,662	0.07%
2020/11/30	16	38.29	23	38.40	37.75	-7	7,067	-0.10%
2020/11/27	9	36.11	9	36.29	36.20	0	6,504	0.00%
2020/11/26	3	36.37	32	36.24	36.25	-29	6,560	-0.44%
2020/11/25	0	0.00	5	35.51	35.25	-5	6,471	-0.08%
2020/11/24	9	35.79	18	35.73	35.40	-9	6,440	-0.14%
2020/11/23	10	35.62	12	35.64	35.95	-2	6,216	-0.03%
2020/11/20	2	34.13	3	34.20	34.35	-1	5,793	-0.02%
2020/11/19	3	33.95	46	33.84	33.85	-43	5,733	-0.75%
2020/11/18	1	33.50	22	33.45	33.40	-21	5,645	-0.37%
2020/11/17	10	33.64	6	33.62	33.50	4	5,675	0.07%
2020/11/16	3	33.07	3	33.10	33.15	0	5,760	0.00%
2020/11/13	0	0.00	2	32.75	32.80	-2	5,827	-0.03%
2020/11/12	3	32.68	0	0.00	32.55	3	6,027	0.05%
2020/11/11	1	32.90	0	0.00	32.85	1	6,233	0.02%
2020/11/09	2	32.55	0	0.00	32.55	2	6,280	0.03%
2020/11/06	10	32.50	1	33.05	32.40	9	6,308	0.14%
2020/11/05	0	0.00	1	32.70	32.70	-1	6,374	-0.02%
2020/11/04	5	32.66	1	32.60	32.60	4	6,454	0.06%
2020/11/03	1	32.70	3	32.70	32.90	-2	6,647	-0.03%
2020/11/02	1	32.50	3	32.38	32.50	-2	6,846	-0.03%
2020/10/30	1	32.05	0	0.00	31.65	1	6,946	0.01%
2020/10/29	5	32.08	6	32.11	32.35	-1	7,069	-0.01%
2020/10/28	2.3	33.07	2	33.13	32.85	0.3	7,182	0.00%
2020/10/27	3	33.37	1	33.25	33.40	2	7,980	0.03%
2020/10/26	0	0.00	1	33.60	33.55	-1	8,108	-0.01%
2020/10/23	2	33.90	1	34.35	33.90	1	8,170	0.01%
2020/10/22	5	34.47	0	0.00	34.20	5	8,650	0.06%
2020/10/21	2	34.20	3	34.35	34.00	-1	8,799	-0.01%
2020/10/20	6	34.33	3	34.45	34.10	3	8,904	0.03%
2020/10/19	2	34.65	1	34.55	34.50	1	8,956	0.01%
2020/10/16	7	34.91	11	35.34	34.50	-4	8,991	-0.04%
2020/10/15	38	35.62	14	35.55	35.60	24	8,927	0.27%
2020/10/14	2	34.15	7	34.17	34.25	-5	8,613	-0.06%
2020/10/13	0	0.00	1	33.35	33.45	-1	8,718	-0.01%
2020/10/12	4	33.73	0	0.00	33.50	4	8,986	0.04%
2020/10/08	5	34.26	3	34.27	34.20	2	9,028	0.02%
2020/10/07	4	34.38	1	34.40	34.40	3	9,079	0.03%
2020/10/05	2	34.25	25	34.25	34.10	-23	9,303	-0.25%
2020/09/30	2	33.95	0	0.00	34.15	2	9,459	0.02%
2020/09/28	19	34.11	13	34.09	33.90	6	9,959	0.06%
2020/09/25	31	33.54	0	0.00	33.25	31	10,610	0.29%
2020/09/24	1	33.80	0	0.00	33.35	1	11,107	0.01%
2020/09/23	1	34.60	1	34.60	34.55	0	11,120	0.00%
2020/09/22	2	34.48	2	34.35	34.55	0	11,169	0.00%
2020/09/21	3	35.17	1	35.00	34.90	2	11,158	0.02%
2020/09/18	11	36.02	1	36.00	35.75	10	11,133	0.09%
2020/09/17	8	35.96	8	35.94	36.10	0	11,111	0.00%
2020/09/16	40	35.89	31	35.42	35.45	9	10,976	0.08%
2020/09/15	0	0.00	2	35.45	35.30	-2	10,937	-0.02%
2020/09/14	0	0.00	1	35.15	35.10	-1	11,011	-0.01%
2020/09/11	3	35.08	3	35.30	35.05	0	11,033	0.00%
2020/09/10	2	35.68	3	35.87	35.45	-1	11,042	-0.01%
2020/09/09	3	35.20	3	35.63	35.90	0	11,088	0.00%
2020/09/08	2	35.40	4	35.20	35.25	-2	11,062	-0.02%
2020/09/07	11	36.05	5	36.46	35.50	6	11,222	0.05%
2020/09/04	6	35.00	5	35.41	36.00	1	10,950	0.01%
2020/09/03	4.1	35.86	8	35.75	35.35	-3.9	10,853	-0.04%
2020/09/02	9	35.51	4	35.40	35.60	5	10,878	0.05%
2020/09/01	6	34.78	2	34.98	34.85	4	11,131	0.04%
2020/08/31	3	34.70	12	34.89	34.80	-9	10,967	-0.08%
2020/08/28	10	34.37	1	34.25	34.40	9	10,840	0.08%
2020/08/27	12	34.57	4	34.51	35.15	8	10,857	0.07%
2020/08/26	1	33.90	0	0.00	33.90	1	10,986	0.01%
2020/08/25	1	33.60	0	0.00	33.60	1	11,005	0.01%
2020/08/24	3	33.38	0	0.00	33.45	3	11,001	0.03%
2020/08/21	9	33.44	2	33.55	33.65	7	11,014	0.06%
2020/08/20	11	33.60	11	32.84	33.00	0	11,012	0.00%
2020/08/19	1	35.60	4	36.53	35.65	-3	10,851	-0.03%
2020/08/18	3.3	36.85	7	36.96	36.45	-3.7	10,844	-0.03%
2020/08/17	4	36.33	12	36.59	36.85	-8	10,705	-0.07%
2020/08/14	8	35.38	5	35.40	35.40	3	10,541	0.03%
2020/08/13	3	35.60	8	35.48	35.20	-5	10,583	-0.05%
2020/08/12	4	35.55	0	0.00	35.55	4	10,578	0.04%
2020/08/11	4	35.40	1	36.10	35.40	3	10,619	0.03%
2020/08/10	14	35.34	5	36.00	35.20	9	10,633	0.08%
2020/08/07	12	36.30	4	37.00	35.75	8	10,730	0.07%
2020/08/06	10	37.17	12	37.25	37.45	-2	10,749	-0.02%
2020/08/05	4	37.23	4	37.33	36.90	0	10,688	0.00%
2020/08/04	8	36.96	12	37.08	37.10	-4	10,597	-0.04%
2020/08/03	8	37.02	6	36.87	36.85	2	10,564	0.02%
2020/07/31	29	37.35	69	37.07	37.15	-40	10,441	-0.38%
2020/07/30	44	36.25	13	36.08	36.35	31	9,654	0.32%
2020/07/29	4	35.58	24	35.65	35.50	-20	9,631	-0.21%
2020/07/28	39	36.42	44	36.50	35.65	-5	9,736	-0.05%
2020/07/27	8	34.99	8.3	34.95	35.25	-0.3	9,497	0.00%
2020/07/24	0	0.00	3	34.83	34.25	-3	9,370	-0.03%
2020/07/23	12	34.98	2	35.25	34.85	10	9,367	0.11%
2020/07/22	0.3	34.80	1	35.10	35.05	-0.7	9,487	-0.01%
2020/07/21	3.3	35.03	1	35.05	34.85	2.3	9,454	0.02%
2020/07/20	0.2	34.50	1	34.60	34.50	-0.8	9,423	-0.01%
2020/07/17	16	35.08	22	35.26	34.85	-6	9,443	-0.06%
2020/07/16	23	35.26	9	35.07	35.60	14	9,483	0.15%
2020/07/15	3.1	33.85	1	33.90	34.20	2.1	9,227	0.02%
2020/07/14	0.2	33.60	0	0.00	33.50	0.2	9,231	0.00%
2020/07/13	5.4	34.17	5	34.33	34.30	0.4	9,247	0.00%
2020/07/10	6.4	35.75	32	36.02	35.55	-25.6	9,270	-0.28%
2020/07/09	11	36.92	18	37.01	36.70	-7	9,162	-0.08%
2020/07/08	37	37.61	34	37.35	37.20	3	9,011	0.03%
2020/07/07	14	37.34	126	36.84	37.00	-112	8,909	-1.26%	大賣/鉅額交易
2020/07/06	72	38.81	77	38.92	38.55	-5	8,697	-0.06%
2020/07/03	148	35.91	29	35.84	36.45	119	8,188	1.45%	大買/鉅額交易
2020/07/02	1	33.95	11	34.03	34.20	-10	7,697	-0.13%
2020/07/01	1	33.90	0	0.00	33.80	1	7,699	0.01%
2020/06/30	0	0.00	26	33.50	33.40	-26	7,723	-0.34%
2020/06/29	0	0.00	9	33.12	33.00	-9	7,759	-0.12%
2020/06/24	0	0.00	1	33.40	33.30	-1	7,783	-0.01%
2020/06/23	1	33.60	1	33.85	33.55	0	7,879	0.00%
2020/06/22	0	0.00	16	33.60	33.50	-16	7,964	-0.20%
2020/06/19	3	33.77	3	33.77	33.60	0	8,082	0.00%
2020/06/18	6	33.62	8	33.50	33.50	-2	8,038	-0.02%
2020/06/17	0	0.00	5	33.72	33.75	-5	8,047	-0.06%
2020/06/16	4	33.85	1	33.95	33.95	3	8,149	0.04%
2020/06/15	3	33.60	2	33.65	33.30	1	8,200	0.01%
2020/06/12	33	34.11	24	33.40	34.15	9	8,265	0.11%
2020/06/11	9	32.90	2	33.25	32.75	7	8,149	0.09%
2020/06/10	16	33.64	20	33.77	33.70	-4	8,183	-0.05%
2020/06/09	7	34.37	5	34.18	33.90	2	8,370	0.02%
2020/06/08	71	35.31	74	34.99	34.85	-3	8,405	-0.04%
2020/06/05	5	33.90	2	33.95	33.90	3	8,023	0.04%
2020/06/04	12	33.68	19	34.21	33.60	-7	8,147	-0.09%
2020/06/03	5	34.24	5	34.17	34.15	0	8,189	0.00%
2020/06/02	116	34.58	104	34.40	34.55	12	8,115	0.15%	大買/大賣/
2020/06/01	2	33.60	0	0.00	33.60	2	7,927	0.03%
2020/05/29	0	0.00	5	33.00	32.75	-5	7,968	-0.06%
2020/05/28	2	33.33	4	33.56	33.10	-2	8,140	-0.02%
2020/05/27	2	33.58	1	33.00	33.20	1	8,364	0.01%
2020/05/26	0	0.00	25	33.69	33.50	-25	8,744	-0.29%
2020/05/25	11	33.04	5	32.86	33.70	6	8,973	0.07%
2020/05/22	3.2	33.08	2	33.00	32.60	1.2	8,967	0.01%
2020/05/21	2.2	33.69	9	33.69	33.65	-6.8	8,967	-0.08%
2020/05/20	7	33.71	2	33.55	33.55	5	9,054	0.06%
2020/05/19	0	0.00	5	32.87	33.20	-5	9,104	-0.05%
2020/05/18	11.2	33.28	8	33.56	32.40	3.2	9,309	0.03%
2020/05/15	13.4	33.83	14	33.77	33.45	-0.6	9,366	-0.01%
2020/05/14	12	34.41	13	34.16	33.70	-1	9,582	-0.01%
2020/05/13	32	34.10	36.4	34.24	34.40	-4.4	9,598	-0.05%
2020/05/12	2	33.43	16	33.49	33.40	-14	9,448	-0.15%
2020/05/11	8	32.96	13	33.00	33.05	-5	9,464	-0.05%
2020/05/08	30.2	33.18	18	33.31	32.70	12.2	9,395	0.13%
2020/05/07	16	32.76	6	32.88	32.70	10	9,277	0.11%
2020/05/06	5.2	32.66	1	32.60	32.35	4.2	9,233	0.05%
2020/05/05	17	32.76	12	32.64	32.55	5	9,207	0.05%
2020/05/04	8	32.00	7	32.70	32.85	1	9,141	0.01%
2020/04/30	12	32.21	17.2	32.21	32.70	-5.2	8,989	-0.06%
2020/04/29	4	31.04	6	31.08	30.90	-2	8,825	-0.02%
2020/04/28	1.2	31.00	12	31.39	30.95	-10.8	8,819	-0.12%
2020/04/27	11	30.23	9.3	30.52	30.70	1.7	8,850	0.02%
2020/04/24	5	29.34	5	29.41	29.40	0	8,714	0.00%
2020/04/23	9	29.55	10	29.42	29.30	-1	8,710	-0.01%
2020/04/22	5	28.40	11	28.44	29.05	-6	8,702	-0.07%
2020/04/21	20.2	29.51	27	29.37	28.75	-6.8	8,808	-0.08%
2020/04/17	6	29.48	9	29.23	28.80	-3	8,765	-0.03%
2020/04/16	19.1	29.16	12	29.11	29.10	7.1	8,703	0.08%
2020/04/15	5	29.10	2	29.28	29.05	3	8,664	0.03%
2020/04/14	2	28.60	3	28.70	28.65	-1	8,655	-0.01%
2020/04/13	0	0.00	4	28.13	28.00	-4	8,677	-0.05%
2020/04/10	9	28.33	2	28.15	28.30	7	8,761	0.08%
2020/04/09	40	28.58	0	0.00	28.45	40	9,015	0.44%
2020/04/08	9	28.00	8.1	28.54	28.90	0.9	9,001	0.01%
2020/04/07	5	27.20	4	27.23	27.30	1	8,905	0.01%
2020/04/06	4	26.39	2	26.30	26.60	2	9,145	0.02%
2020/04/01	0	0.00	6	26.16	26.15	-6	9,526	-0.06%
2020/03/31	4	25.95	3	26.05	25.95	1	9,491	0.01%
2020/03/30	5	25.35	0	0.00	25.70	5	9,638	0.05%
2020/03/27	15	26.44	5	26.12	25.60	10	9,646	0.10%
2020/03/26	4	25.75	6	26.00	26.05	-2	9,570	-0.02%
2020/03/25	7	25.63	3	25.75	26.00	4	9,519	0.04%
2020/03/24	14	23.85	0	0.00	23.90	14	9,452	0.15%
2020/03/23	3	23.20	11	22.78	22.60	-8	9,873	-0.08%
2020/03/20	14	24.00	1	24.40	24.30	13	10,014	0.13%
2020/03/19	0	0.00	3	23.18	22.55	-3	10,038	-0.03%
2020/03/18	2	25.75	1	25.30	25.05	1	10,011	0.01%
2020/03/17	6.2	24.61	10	25.25	25.05	-3.9	10,270	-0.04%
2020/03/16	4	27.60	15	26.82	26.45	-11	10,196	-0.11%
2020/03/13	25	27.28	49	27.24	27.90	-24	10,206	-0.24%
2020/03/12	37	30.74	8	30.21	30.20	29	10,016	0.29%
2020/03/11	7	33.00	7	32.46	32.40	0	10,010	0.00%
2020/03/10	15	32.39	4	32.71	33.05	11	10,412	0.11%
2020/03/09	16	33.74	3	33.52	33.00	13	10,701	0.12%
2020/03/06	19	34.77	1	34.80	34.75	18	10,583	0.17%
2020/03/05	7	35.49	4	35.30	35.20	3	10,574	0.03%
2020/03/04	1	35.30	3	34.82	34.85	-2	10,516	-0.02%
2020/03/03	14	36.21	22	35.89	35.15	-8	10,472	-0.08%
2020/03/02	32	35.15	35	35.18	35.50	-3	10,424	-0.03%
2020/02/27	25	36.13	28	35.77	34.15	-3	10,167	-0.03%
2020/02/26	13	35.71	9	35.43	36.00	4	9,735	0.04%
2020/02/25	3	34.53	8	34.52	35.15	-5	9,448	-0.05%
2020/02/24	1	34.90	2	34.95	35.00	-1	9,393	-0.01%
2020/02/21	6	35.32	14	35.31	35.40	-8	9,348	-0.09%
2020/02/20	30	35.32	15	35.15	35.00	15	9,230	0.16%
2020/02/19	45	35.35	50	35.28	35.30	-5	9,113	-0.05%
2020/02/18	19	34.78	16	34.75	34.65	3	8,882	0.03%
2020/02/17	16	34.81	15	34.89	34.65	1	8,773	0.01%
2020/02/14	10	34.12	13	33.91	34.00	-3	8,475	-0.04%
2020/02/13	16	33.65	5	33.77	33.50	11	8,308	0.13%
2020/02/12	8	33.81	14	33.72	33.60	-6	8,348	-0.07%
2020/02/11	4	32.08	1	32.10	32.20	3	8,274	0.04%
2020/02/07	8	31.96	2	32.10	31.85	6	8,493	0.07%
2020/02/06	3	32.33	1	32.15	32.40	2	8,669	0.02%
2020/02/05	5	32.35	1	32.00	31.80	4	8,800	0.05%
2020/02/04	2	31.80	1	31.60	32.10	1	8,800	0.01%
2020/02/03	14	30.45	0	0.00	31.20	14	8,871	0.16%
2020/01/31	8	32.66	8	32.45	32.50	0	8,827	0.00%
2020/01/30	7	32.44	1	32.80	32.25	6	9,107	0.07%
2020/01/20	3	35.80	16	35.80	35.80	-13	9,084	-0.14%
2020/01/17	0	0.00	1	35.60	35.45	-1	9,265	-0.01%
2020/01/16	2	35.48	10	35.64	35.45	-8	9,526	-0.08%
2020/01/15	9	35.76	17	35.81	35.55	-8	9,835	-0.08%
2020/01/14	5	35.30	1	35.40	35.40	4	9,947	0.04%
2020/01/13	3	35.00	0	0.00	35.15	3	10,704	0.03%
2020/01/10	11	33.95	1	33.95	34.15	10	11,060	0.09%
2020/01/09	2	34.43	1	34.25	34.30	1	11,048	0.01%
2020/01/08	5	34.35	1	34.15	34.00	4	11,063	0.04%
2020/01/07	2	34.88	2	35.33	34.80	0	11,090	0.00%
2020/01/06	12	35.50	6	35.53	35.20	6	11,228	0.05%
2020/01/03	18.2	36.76	13	37.18	36.25	5.2	11,149	0.05%
2020/01/02	7	36.94	6	37.03	36.90	1	10,906	0.01%
2019/12/31	7	36.36	6	36.88	36.35	1	10,825	0.01%
2019/12/30	24	37.40	121	37.19	37.10	-97	10,750	-0.90%	大賣/
2019/12/27	39	37.15	19	37.09	37.30	20	10,473	0.19%
2019/12/26	6	35.88	7	35.92	35.80	-1	10,121	-0.01%
2019/12/25	8	36.47	2	36.45	36.10	6	10,177	0.06%
2019/12/24	9	35.70	2	35.75	35.80	7	10,039	0.07%
2019/12/23	22	36.09	20	35.93	36.10	2	10,132	0.02%
2019/12/20	2	36.08	1	35.95	35.90	1	10,247	0.01%
2019/12/19	7	35.89	4	35.98	35.90	3	10,473	0.03%
2019/12/18	45	36.98	40	36.68	36.30	5	10,454	0.05%
2019/12/17	15	36.28	12	36.22	36.60	3	10,055	0.03%
2019/12/16	5	36.20	8	36.33	36.05	-3	10,068	-0.03%
2019/12/13	5	35.70	19	35.80	35.60	-14	9,918	-0.14%
2019/12/12	20	36.45	31	36.50	35.50	-11	9,803	-0.11%
2019/12/11	10	35.45	2	35.55	35.50	8	9,404	0.09%
2019/12/10	0	0.00	4.1	35.38	35.75	-4.1	9,363	-0.04%
2019/12/09	1	35.30	3	35.30	35.30	-2	9,240	-0.02%
2019/12/06	3	35.23	12	35.55	35.55	-9	9,233	-0.10%
2019/12/05	15	35.54	6	35.56	35.25	9	9,090	0.10%
2019/12/04	9	34.78	7	34.14	34.85	2	8,701	0.02%
2019/12/02	1	33.20	1	33.20	33.05	0	8,328	0.00%
2019/11/29	7	33.60	0	0.00	33.45	7	8,386	0.08%
2019/11/28	0	0.00	1	33.90	33.80	-1	8,410	-0.01%
2019/11/27	1	33.85	3	33.50	34.10	-2	8,529	-0.02%
2019/11/26	3	33.20	0	0.00	33.35	3	8,500	0.04%
2019/11/21	1	33.05	2	33.00	33.25	-1	8,766	-0.01%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/19	1	33.40	3	33.48	33.60	-2	8,826	-0.02%
2019/11/18	3	33.33	1	33.35	33.35	2	8,874	0.02%
2019/11/15	2	33.05	3	33.02	33.00	-1	8,970	-0.01%
2019/11/13	2	33.50	7	33.45	33.25	-5	9,090	-0.06%
2019/11/12	3	33.37	0	0.00	33.60	3	9,106	0.03%
2019/11/11	2	33.50	13	33.09	33.00	-11	9,114	-0.12%
2019/11/08	11	35.04	11	34.33	34.30	0	9,043	0.00%
2019/11/07	1	35.80	0	0.00	35.05	1	9,033	0.01%
2019/11/06	3	36.18	6	36.58	35.75	-3	9,078	-0.03%
2019/11/05	8	36.29	5	36.19	36.00	3	8,993	0.03%
2019/11/04	6	36.13	3	36.02	35.80	3	8,863	0.03%
2019/11/01	13	35.42	3	35.40	35.70	10	8,740	0.11%
2019/10/31	1	35.85	13	35.70	35.05	-12	8,780	-0.14%
2019/10/30	5	35.82	9	35.80	35.80	-4	8,690	-0.05%
2019/10/29	137	36.45	26	36.52	36.05	111	8,683	1.28%	大買/鉅額交易
2019/10/28	20	35.79	12	35.58	35.60	8	8,555	0.09%
2019/10/25	28	36.36	69	36.19	35.50	-41	8,580	-0.48%
2019/10/24	9	36.41	12	36.47	36.70	-3	8,427	-0.04%
2019/10/23	4	36.56	25	36.55	36.35	-21	8,296	-0.25%
2019/10/22	13	36.22	8	36.17	36.15	5	8,261	0.06%
2019/10/21	25	36.15	55	36.23	36.30	-30	8,106	-0.37%
2019/10/18	17	34.49	5	34.40	34.80	12	7,458	0.16%
2019/10/17	51	33.65	2	33.50	33.45	49	7,237	0.68%
2019/10/16	2	33.10	0	0.00	33.20	2	7,345	0.03%
2019/10/15	5	33.60	0	0.00	33.40	5	7,326	0.07%
2019/10/14	9	33.91	8	33.71	33.75	1	7,233	0.01%
2019/10/09	11	32.72	3	32.90	32.70	8	7,081	0.11%
2019/10/08	2	33.05	0	0.00	32.90	2	7,118	0.03%
2019/10/07	1	33.50	2	33.65	33.45	-1	7,175	-0.01%
2019/10/04	0	0.00	1	34.40	33.85	-1	7,280	-0.01%
2019/10/03	1	33.50	4	33.73	34.10	-3	7,323	-0.04%
2019/10/02	10	33.87	4	34.01	33.90	6	7,419	0.08%
2019/10/01	5	34.23	3	34.20	34.60	2	7,428	0.03%
2019/09/27	9	33.78	3	33.97	33.65	6	7,471	0.08%
2019/09/26	2	34.60	1	34.80	34.10	1	7,535	0.01%
2019/09/25	13	34.41	5	34.39	34.50	8	7,686	0.10%
2019/09/24	11	34.34	18	34.46	34.15	-7	7,755	-0.09%
2019/09/23	3	33.62	29	33.61	33.75	-26	7,525	-0.35%
2019/09/20	11	33.55	1	33.55	33.45	10	7,554	0.13%
2019/09/19	5.1	33.50	8	33.33	33.50	-2.9	7,653	-0.04%
2019/09/18	0	0.00	3	32.63	32.55	-3	7,571	-0.04%
2019/09/17	0.1	32.50	0	0.00	32.50	0.1	7,640	0.00%
2019/09/16	1.1	32.39	0	0.00	32.20	1.1	7,696	0.01%
2019/09/12	1	32.60	2	32.30	32.20	-1	7,842	-0.01%
2019/09/11	2	31.95	2	32.03	31.90	0	7,914	0.00%
2019/09/10	0	0.00	4	32.10	31.90	-4	8,037	-0.05%
2019/09/09	1.1	32.73	31	32.50	32.35	-29.9	8,377	-0.36%
2019/09/06	1.3	33.13	5	33.20	32.90	-3.7	8,430	-0.04%
2019/09/05	1.2	32.98	4	32.93	32.90	-2.8	8,426	-0.03%
2019/09/04	0	0.00	4	32.73	32.85	-4	8,683	-0.05%
2019/09/03	3	32.87	1	33.05	32.50	2	8,754	0.02%
2019/09/02	5.2	32.57	0	0.00	32.70	5.2	8,710	0.06%
2019/08/30	48	32.93	1	32.75	32.10	47	8,713	0.54%
2019/08/29	9	32.23	0	0.00	32.30	9	8,640	0.10%
2019/08/28	3.3	32.49	19	32.51	32.55	-15.7	8,568	-0.18%
2019/08/27	5	31.53	5	31.85	31.40	0	8,406	0.00%
2019/08/26	4.3	31.66	22.1	31.57	31.50	-17.8	8,466	-0.21%
2019/08/23	5	32.60	2	32.55	32.40	3	8,468	0.04%
2019/08/22	0	0.00	20	32.45	32.40	-20	8,490	-0.24%
2019/08/20	9.1	33.57	5	33.50	32.90	4.1	8,487	0.05%
2019/08/19	3	33.47	0	0.00	33.40	3	8,459	0.04%
2019/08/16	2	32.43	0	0.00	32.50	2	8,412	0.02%
2019/08/15	25	31.71	6	31.76	31.85	19	8,490	0.22%
2019/08/14	8	32.65	2.7	32.87	32.50	5.3	8,552	0.06%
2019/08/13	8	32.58	4	32.54	32.50	4	8,640	0.05%
2019/08/12	4.1	32.40	6	32.35	32.45	-1.9	8,721	-0.02%
2019/08/08	8.1	32.92	10	33.00	32.85	-1.9	8,736	-0.02%
2019/08/07	10	33.69	38	33.59	33.20	-28	8,803	-0.32%
2019/08/06	1.1	32.88	0	0.00	34.15	1.1	8,983	0.01%
2019/08/05	4	34.33	1	34.60	33.85	3	9,305	0.03%
2019/08/02	6	34.87	2	34.85	34.55	4	9,570	0.04%
2019/08/01	3.2	35.78	3	35.75	35.75	0.2	9,723	0.00%
2019/07/31	3.2	35.98	1	35.50	36.20	2.2	9,932	0.02%
2019/07/30	9.3	35.72	37	36.23	35.60	-27.7	9,958	-0.28%
2019/07/29	17.1	37.06	7	37.29	37.05	10.1	9,899	0.10%
2019/07/26	25	36.98	17.2	37.05	37.00	7.8	9,916	0.08%
2019/07/25	19	36.92	3	36.68	36.90	16	9,947	0.16%
2019/07/24	52	37.04	28	36.91	36.80	24	10,024	0.24%
2019/07/23	2	36.25	1	36.20	36.10	1	10,242	0.01%
2019/07/22	9	36.57	1	36.55	36.50	8	10,750	0.07%
2019/07/19	3.2	35.94	2	35.90	36.05	1.2	11,077	0.01%
2019/07/18	0	0.00	8	35.26	34.50	-8	11,053	-0.07%
2019/07/17	1	35.75	1	35.70	35.65	0	11,077	0.00%
2019/07/16	2	36.03	6	35.90	35.90	-4	11,708	-0.03%
2019/07/15	1.2	35.78	0	0.00	35.70	1.2	11,875	0.01%
2019/07/12	2	35.80	0	0.00	35.40	2	12,082	0.02%
2019/07/11	3	35.78	5	35.75	35.60	-2	12,129	-0.02%
2019/07/10	6	37.50	6	37.58	37.60	0	12,100	0.00%
2019/07/09	8	37.53	3	37.63	37.40	5	12,054	0.04%
2019/07/08	12	37.85	0	0.00	38.05	12	12,117	0.10%
2019/07/05	1	37.60	43	37.69	37.80	-42	12,158	-0.35%
2019/07/04	5	37.40	1.1	37.46	37.55	3.9	12,166	0.03%
2019/07/03	14	36.91	5	36.95	36.90	9	12,483	0.07%
2019/07/02	7	37.06	10	36.99	37.10	-3	12,517	-0.02%
2019/07/01	18	36.16	18	36.31	36.45	0	12,550	0.00%
2019/06/28	0	0.00	2.1	35.30	35.35	-2.1	12,808	-0.02%
2019/06/27	4	35.11	3	35.02	35.15	1	13,119	0.01%
2019/06/26	8	34.65	6	34.55	34.70	2	13,074	0.02%
2019/06/25	9	35.18	11	35.31	35.30	-2	13,030	-0.02%
2019/06/24	7	35.33	1	34.90	36.00	6	12,960	0.05%
2019/06/21	0	0.00	2	35.10	35.05	-2	12,923	-0.02%
2019/06/20	2	35.90	6	36.02	35.70	-4	12,880	-0.03%
2019/06/19	4	35.53	3	35.48	35.55	1	12,826	0.01%
2019/06/18	8	35.44	7	34.94	35.05	1	12,825	0.01%
2019/06/17	11	35.75	15	35.76	35.50	-4	12,844	-0.03%
2019/06/14	9	34.74	3	34.55	34.40	6	12,517	0.05%
2019/06/13	3	34.22	3	34.23	34.25	0	12,543	0.00%
2019/06/12	21	35.15	24	34.82	34.60	-3	12,564	-0.02%
2019/06/11	0	0.00	12	33.82	34.05	-12	12,406	-0.10%
2019/06/10	1	33.35	2	33.25	33.25	-1	12,391	-0.01%
2019/06/06	1	32.70	2	32.73	32.80	-1	12,525	-0.01%
2019/06/05	1	33.10	2	33.93	33.10	-1	12,542	-0.01%
2019/06/03	3	32.90	0	0.00	33.25	3	12,833	0.02%
2019/05/31	11	33.64	5	33.58	33.50	6	13,007	0.05%
2019/05/30	0	0.00	9	32.81	33.15	-9	13,059	-0.07%
2019/05/29	2	32.28	0	0.00	32.30	2	13,289	0.02%
2019/05/28	1	33.00	0.2	33.00	32.95	0.8	13,695	0.01%
2019/05/27	1	33.05	3	33.23	32.90	-2	14,182	-0.01%
2019/05/24	6	33.45	0	0.00	33.05	6	14,485	0.04%
2019/05/23	15	33.10	1	33.25	33.30	14	14,617	0.10%
2019/05/22	6	34.33	8	34.32	33.90	-2	14,824	-0.01%
2019/05/21	3	33.48	20	33.33	33.90	-17	15,197	-0.11%
2019/05/20	12	32.93	2	32.95	33.05	10	15,278	0.07%
2019/05/17	12	34.00	7	34.04	33.80	5	15,570	0.03%
2019/05/16	8	34.63	3	34.62	33.80	5	15,910	0.03%
2019/05/15	3	35.18	7	35.20	34.90	-4	16,886	-0.02%
2019/05/14	23	34.55	7	33.36	35.25	16	17,494	0.09%
2019/05/13	21	34.58	6	34.83	33.80	15	17,719	0.08%
2019/05/10	22	37.34	15	37.21	36.60	7	17,580	0.04%
2019/05/09	13	37.95	9.2	38.00	37.25	3.9	17,423	0.02%
2019/05/08	18	38.91	10	38.95	38.90	8	17,313	0.05%
2019/05/07	6	38.44	0	0.00	38.40	6	17,407	0.03%
2019/05/06	9	38.33	13	38.31	38.15	-4	17,976	-0.02%
2019/05/03	6	39.34	0	0.00	39.35	6	17,943	0.03%
2019/05/02	3	38.92	2	38.90	38.90	1	17,968	0.01%
2019/04/30	19	38.72	17	38.72	39.05	2	18,100	0.01%
2019/04/29	23	39.66	22	39.42	38.55	1	17,988	0.01%
2019/04/26	21	40.69	20	40.87	41.15	1	17,730	0.01%
2019/04/25	21	40.26	66	40.48	40.55	-45	17,250	-0.26%
2019/04/24	14	39.53	5	39.88	39.40	9	16,889	0.05%
2019/04/23	6	39.17	8	39.24	39.00	-2	16,911	-0.01%
2019/04/22	53	40.70	20	40.45	39.25	33	17,008	0.19%
2019/04/19	9	38.45	15	38.65	39.00	-6	16,563	-0.04%
2019/04/18	64	38.92	65	38.05	37.85	-1	16,598	-0.01%
2019/04/17	7	38.38	8	38.44	38.25	-1	16,622	-0.01%
2019/04/16	8	37.81	18	37.66	38.05	-10	16,677	-0.06%
2019/04/15	8	37.39	12	37.71	37.30	-4	16,926	-0.02%
2019/04/12	14	37.38	1	37.50	37.25	13	17,317	0.08%
2019/04/11	27	38.79	14	39.20	38.10	13	17,415	0.07%
2019/04/10	4	39.28	1	39.30	39.35	3	17,356	0.02%
2019/04/09	14	40.09	14	40.12	39.60	0	17,404	0.00%
2019/04/08	2	39.38	1	39.60	39.30	1	17,317	0.01%
2019/04/03	23	39.72	19	39.31	39.20	4	17,378	0.02%
2019/04/02	30	38.59	21	38.94	39.45	9	17,400	0.05%
2019/04/01	4	37.78	19	37.97	37.90	-15	17,263	-0.09%
2019/03/29	2	36.45	3	36.57	36.90	-1	17,149	-0.01%
2019/03/28	6.9	36.77	4	37.20	36.55	2.9	17,823	0.02%
2019/03/27	3	36.98	2	36.93	36.80	1	18,695	0.01%
2019/03/26	0	0.00	6	37.13	36.90	-6	19,704	-0.03%
2019/03/25	4	36.41	2.2	36.42	36.70	1.9	20,382	0.01%
2019/03/22	7	37.36	3	37.32	37.10	4	20,597	0.02%
2019/03/21	9	37.10	7	37.24	36.75	2	20,876	0.01%
2019/03/20	4	37.08	5	37.14	37.10	-1	21,208	0.00%
2019/03/19	4	36.58	0	0.00	36.45	4	21,697	0.02%
2019/03/18	4	36.34	4	36.23	36.25	0	22,043	0.00%
2019/03/15	5	37.01	4	36.89	36.70	1	22,301	0.00%
2019/03/14	10	36.68	3	36.68	36.45	7	22,583	0.03%
2019/03/13	1	37.15	0	0.00	37.10	1	23,091	0.00%
2019/03/12	12	37.93	8	37.98	37.35	4	23,411	0.02%
2019/03/11	8	37.46	6	37.30	37.30	2	23,766	0.01%
2019/03/08	26	36.78	21	36.64	37.25	5	24,548	0.02%
2019/03/07	23	37.63	29	37.24	37.05	-6	25,184	-0.02%
2019/03/06	10	38.99	2	39.15	38.65	8	26,262	0.03%
2019/03/05	5	38.66	5	38.83	38.60	0	27,112	0.00%
2019/03/04	17	39.30	19	39.44	38.95	-2	28,054	-0.01%
2019/02/27	24	39.34	23	39.28	39.50	1	28,110	0.00%
2019/02/26	28.3	38.87	25	39.09	38.60	3.3	28,202	0.01%
2019/02/25	17	37.71	31	37.96	37.80	-14	28,383	-0.05%
2019/02/22	11	39.30	17	39.06	38.75	-6	29,437	-0.02%
2019/02/21	15	38.99	12	39.04	39.40	3	29,463	0.01%
2019/02/20	30	40.18	23	40.44	39.50	7	29,489	0.02%
2019/02/19	14	39.29	17	39.17	39.50	-3	29,660	-0.01%
2019/02/18	33	39.66	20	39.83	39.20	13	30,192	0.04%
2019/02/15	29	38.93	15.1	39.22	38.80	13.9	30,612	0.05%
2019/02/14	55	39.98	45.1	40.05	39.80	9.9	30,775	0.03%
2019/02/13	16	37.88	89	37.97	38.75	-73	30,306	-0.24%
2019/02/12	63	35.32	32	35.25	35.25	31	30,182	0.10%
2019/02/11	25	34.39	18	34.42	34.35	7	31,029	0.02%
2019/01/30	13	33.85	4	33.86	33.40	9	31,892	0.03%
2019/01/29	6	33.29	14	33.49	33.40	-8	32,202	-0.02%
2019/01/28	26	34.69	13	34.75	34.25	13	32,566	0.04%
2019/01/25	5	34.18	16	34.54	34.30	-11	33,389	-0.03%
2019/01/24	3	32.55	3	32.63	32.65	0	34,287	0.00%
2019/01/23	22	32.22	18	32.31	32.25	4	34,578	0.01%
2019/01/22	8	32.56	12	32.53	32.60	-4	34,995	-0.01%
2019/01/21	18	32.41	4	32.45	32.20	14	35,430	0.04%
2019/01/18	22	31.67	18	31.60	32.20	4	35,828	0.01%
2019/01/17	11	32.25	13	32.63	32.00	-2	36,054	-0.01%
2019/01/16	4	32.48	14	32.44	32.60	-10	36,365	-0.03%
2019/01/15	30	31.93	9	31.95	32.05	21	36,476	0.06%
2019/01/14	22	31.60	24	32.25	31.85	-2	36,612	-0.01%
2019/01/11	23	33.54	25	33.75	32.95	-2	36,713	-0.01%
2019/01/10	5	33.80	7	34.06	33.40	-2	36,865	-0.01%
2019/01/09	11	33.82	8	33.56	33.40	3	37,074	0.01%
2019/01/08	15	33.38	14	33.22	33.35	1	37,626	0.00%
2019/01/07	9	33.21	7	33.11	33.55	2	37,762	0.01%
2019/01/04	28	31.08	25.1	30.85	31.50	2.9	38,001	0.01%
2019/01/03	16	32.31	11	32.65	32.00	5	37,814	0.01%
2019/01/02	3	33.70	0	0.00	33.50	3	38,184	0.01%
2018/12/28	40	33.70	4	33.41	33.50	36	38,634	0.09%
2018/12/27	17	34.10	12	33.77	33.50	5	39,107	0.01%
2018/12/26	7	33.31	6	33.93	32.50	1	39,032	0.00%
2018/12/25	30	33.16	74	33.06	33.40	-44	39,341	-0.11%
2018/12/24	15	33.94	22	34.23	34.40	-7	39,312	-0.02%
2018/12/22	7	34.51	12	34.34	34.65	-5	39,298	-0.01%
2018/12/21	57	34.51	26	34.50	35.45	31	39,507	0.08%
2018/12/20	13	33.89	35	33.95	33.60	-22	39,119	-0.06%
2018/12/19	59	36.37	48	36.41	35.20	11	38,481	0.03%
2018/12/18	44	39.01	32	38.94	37.60	12	38,498	0.03%
2018/12/17	11	40.54	11	40.73	40.50	0	38,648	0.00%
2018/12/14	24	41.17	24	41.25	40.70	0	38,836	0.00%
2018/12/13	34	42.23	35	42.10	42.30	-1	38,818	0.00%
2018/12/12	18	42.07	30	42.01	41.85	-12	38,745	-0.03%
2018/12/11	33	41.69	12	41.54	40.55	21	38,901	0.05%
2018/12/10	15	40.26	15	40.47	41.45	0	39,090	0.00%
2018/12/07	13	41.20	14	40.96	40.90	-1	39,058	0.00%
2018/12/06	35	39.89	31	40.25	40.15	4	39,164	0.01%
2018/12/05	20	41.80	33	41.95	41.90	-13	39,076	-0.03%
2018/12/04	24	43.85	42	43.53	43.20	-18	39,419	-0.05%
2018/12/03	47	44.59	55.3	44.90	44.20	-8.3	39,430	-0.02%
2018/11/30	51	42.62	50	42.61	43.20	1	38,819	0.00%
2018/11/29	40	41.93	85	41.66	42.50	-45	38,225	-0.12%
2018/11/28	41	40.19	64	40.08	39.85	-23	37,146	-0.06%
2018/11/27	126	39.45	40	39.55	39.40	86	36,504	0.24%	大買/
2018/11/26	11	38.10	15	38.10	38.20	-4	35,653	-0.01%
2018/11/23	39	38.51	25	38.41	37.35	14	35,760	0.04%
2018/11/22	49	39.08	80	39.37	38.15	-31	35,578	-0.09%
2018/11/21	82	39.49	53	39.64	39.50	29	35,256	0.08%
2018/11/20	10	37.66	22	37.57	37.45	-12	34,251	-0.04%
2018/11/19	3	37.03	7	37.36	37.70	-4	34,401	-0.01%
2018/11/16	45	37.89	26	37.97	36.75	19	34,265	0.06%
2018/11/15	19	37.02	30	36.89	37.70	-11	33,749	-0.03%
2018/11/14	101	37.94	173	37.59	37.00	-72	33,259	-0.22%	大買/大賣/
2018/11/13	88	37.21	85	37.66	38.35	3	32,871	0.01%
2018/11/12	41	37.36	23	37.32	37.80	18	32,467	0.06%
2018/11/09	55	36.48	24	36.75	37.00	31	32,209	0.10%
2018/11/08	116	37.30	129	36.60	36.25	-13	31,899	-0.04%	大買/大賣/
2018/11/07	22	34.33	71	34.64	35.80	-49	31,002	-0.16%
2018/11/06	21	32.73	20	32.95	32.55	1	30,328	0.00%
2018/11/05	55	33.51	56	33.39	34.05	-1	30,079	0.00%
2018/11/02	62	33.40	116	33.16	33.30	-54	29,779	-0.18%	大賣/
2018/11/01	144	33.18	79	33.48	32.75	65	29,018	0.22%	大買/
2018/10/31	20	30.97	73	31.34	31.40	-53	27,766	-0.19%
2018/10/30	44	28.52	18	28.13	28.55	26	27,535	0.09%
2018/10/29	6	27.37	7	27.80	28.65	-1	27,409	0.00%
2018/10/26	68	26.45	9	26.62	26.05	59	27,322	0.22%
2018/10/25	8	26.89	8	26.85	26.55	0	27,120	0.00%
2018/10/24	18	30.74	14	30.64	29.50	4	26,849	0.01%
2018/10/23	19	31.77	16	32.36	31.35	3	26,639	0.01%
2018/10/22	40	32.38	21	32.27	33.10	19	26,588	0.07%
2018/10/19	9	32.00	20	31.70	32.35	-11	26,568	-0.04%
2018/10/18	35	33.54	26	33.73	33.25	9	26,457	0.03%
2018/10/17	34	33.51	28	33.63	33.10	6	26,349	0.02%
2018/10/16	24	33.74	38	34.00	33.25	-14	26,327	-0.05%
2018/10/15	9	31.88	6	31.84	32.00	3	26,269	0.01%
2018/10/12	32	32.15	22	32.10	31.85	10	26,475	0.04%
2018/10/11	5	31.94	3	31.83	31.80	2	26,210	0.01%
2018/10/09	35	35.66	17	35.48	35.30	18	26,240	0.07%
2018/10/08	21	36.51	76	35.56	35.15	-55	26,051	-0.21%
2018/10/05	37	37.38	55	37.40	36.80	-18	25,907	-0.07%
2018/10/04	10	40.32	10	40.32	40.00	0	25,635	0.00%
2018/10/03	25	40.91	18	40.95	40.40	7	25,839	0.03%
2018/10/02	9	43.25	9	42.99	42.60	0	26,084	0.00%
2018/10/01	46	43.39	19	43.14	43.20	27	26,286	0.10%
2018/09/28	23	43.10	23.3	42.93	43.50	-0.3	26,732	0.00%
2018/09/27	23	42.92	31	42.86	42.20	-8	26,709	-0.03%
2018/09/26	27	44.05	37	44.19	43.80	-10	27,040	-0.04%
2018/09/25	124	44.26	168	44.72	44.15	-44	26,956	-0.16%	大買/大賣/
2018/09/21	123	43.79	63	42.96	43.85	60	26,206	0.23%	大買/
2018/09/20	14	41.24	14	41.15	40.75	0	25,600	0.00%
2018/09/19	88	42.19	91	41.08	40.20	-3	25,686	-0.01%
2018/09/18	62	41.31	54	41.37	40.95	8	25,896	0.03%
2018/09/17	66	42.07	85	42.17	42.40	-19	26,186	-0.07%
2018/09/14	50	39.68	81	39.41	41.45	-31	25,773	-0.12%
2018/09/13	22	39.37	8	39.04	37.70	14	25,506	0.05%
2018/09/12	41	38.74	12	38.68	38.65	29	25,568	0.11%
2018/09/11	38	38.99	39	39.49	39.60	-1	25,723	0.00%
2018/09/10	30	38.51	55	39.03	37.45	-25	25,491	-0.10%
2018/09/07	78	43.00	34	42.34	41.50	44	25,119	0.18%
2018/09/06	4	44.09	14	45.05	44.00	-10	25,060	-0.04%
2018/09/05	3	44.70	8	44.41	44.55	-5	25,627	-0.02%
2018/09/04	11	44.11	5	43.89	43.85	6	27,102	0.02%
2018/09/03	43	43.66	10	44.95	43.55	33	27,874	0.12%
2018/08/31	40	46.39	5	46.51	47.25	35	28,015	0.12%
2018/08/30	50	48.35	35	48.40	47.50	15	28,162	0.05%
2018/08/29	22	47.13	18	46.56	47.60	4	28,205	0.01%
2018/08/28	62	47.46	66	47.33	47.10	-4	28,746	-0.01%
2018/08/27	28	45.89	31	45.55	47.20	-3	28,901	-0.01%
2018/08/24	45	45.20	19	44.24	42.95	26	29,383	0.09%
2018/08/23	10	46.73	3	46.45	46.40	7	30,829	0.02%
2018/08/22	7	47.22	2	47.53	47.10	5	31,632	0.02%
2018/08/21	7	47.42	7	47.54	47.00	0	33,184	0.00%
2018/08/20	51	48.70	7	47.36	47.00	44	34,269	0.13%
2018/08/17	28	51.36	19	51.76	51.80	9	34,573	0.03%
2018/08/16	26	50.20	28.1	50.32	51.20	-2.1	34,777	-0.01%
2018/08/15	31	51.06	10	51.33	50.20	21	35,119	0.06%
2018/08/14	27	53.32	22	52.96	53.50	5	35,718	0.01%
2018/08/13	20	54.48	11	54.66	53.60	9	35,970	0.03%
2018/08/10	12	59.71	9	59.92	58.80	3	36,641	0.01%
2018/08/09	11	58.76	9	58.86	59.60	2	38,103	0.01%
2018/08/08	12	59.81	11	59.30	58.60	1	39,838	0.00%
2018/08/07	2	59.90	4	59.78	59.50	-2	40,602	0.00%
2018/08/06	15	57.53	14.5	57.93	58.30	0.5	41,808	0.00%
2018/08/03	31	56.56	33	57.08	57.80	-2	42,958	0.00%
2018/08/02	38	57.89	17	59.56	56.50	21	43,259	0.05%
2018/08/01	14	62.16	5	62.20	61.80	9	43,841	0.02%
2018/07/31	11	62.15	5	62.42	63.00	6	45,167	0.01%
2018/07/30	14	62.77	8	62.86	61.80	6	45,338	0.01%
2018/07/27	4	63.70	6	63.16	64.60	-2	45,469	0.00%
2018/07/26	12	63.80	26	64.23	63.30	-14	45,878	-0.03%
2018/07/25	23	63.60	16	63.68	63.00	7	46,171	0.02%
2018/07/24	14	62.73	22	62.82	62.90	-8	46,194	-0.02%
2018/07/23	26	60.36	16	61.20	62.80	10	46,073	0.02%
2018/07/20	94	64.18	76	62.24	62.40	18	46,066	0.04%
2018/07/19	35	63.56	68	63.96	64.00	-33	45,727	-0.07%
2018/07/18	8	61.55	3	61.70	61.50	5	46,120	0.01%
2018/07/17	28	63.79	7	63.33	62.60	21	46,538	0.05%
2018/07/16	10	63.30	22	63.78	64.30	-12	47,402	-0.03%
2018/07/13	15	63.95	28	63.89	62.30	-13	48,285	-0.03%
2018/07/12	28	62.36	27.1	62.21	62.10	1	47,998	0.00%
2018/07/11	27	61.75	23	61.67	62.00	4	47,915	0.01%
2018/07/10	29	61.28	29	61.38	62.40	0	47,730	0.00%
2018/07/09	29.3	58.88	29	58.55	57.80	0.3	47,682	0.00%
2018/07/06	21	56.49	24.1	56.07	58.70	-3.1	47,345	-0.01%
2018/07/05	9	53.79	14	54.49	53.90	-5	46,923	-0.01%
2018/07/04	33.1	53.99	14	55.65	53.00	19.1	46,768	0.04%
2018/07/03	9.8	58.83	6	59.00	58.10	3.8	46,387	0.01%
2018/07/02	5	60.66	11	59.95	59.10	-6	46,387	-0.01%
2018/06/29	22	61.29	26	60.98	62.30	-4	46,271	-0.01%
2018/06/28	17	62.08	21	62.06	60.80	-4	46,268	-0.01%
2018/06/27	18	60.98	21	60.87	61.60	-3	45,965	-0.01%
2018/06/26	49	59.98	44.5	60.11	60.70	4.5	45,735	0.01%
2018/06/25	22	58.46	4	59.23	57.60	18	45,247	0.04%
2018/06/22	61	60.09	74	59.76	59.70	-13	45,234	-0.03%
2018/06/21	12	61.95	14	61.97	62.50	-2	45,060	0.00%
2018/06/20	55	62.68	24.1	62.97	60.60	30.9	44,997	0.07%
2018/06/19	18	64.99	38	65.11	64.50	-20	44,847	-0.04%
2018/06/15	18	68.31	24	68.81	66.60	-6	44,751	-0.01%
2018/06/14	37	67.54	23	67.83	68.10	14	44,648	0.03%
2018/06/13	36	68.71	91	67.90	67.00	-55	44,859	-0.12%
2018/06/12	64	72.57	56	72.81	70.00	8	44,681	0.02%
2018/06/11	36	67.28	104	67.58	69.70	-68	43,257	-0.16%	大賣/
2018/06/08	85	63.03	26	63.15	63.40	59	42,538	0.14%
2018/06/07	39	66.16	12	65.69	65.00	27	42,363	0.06%
2018/06/06	12	65.58	21.1	65.81	66.00	-9.1	42,989	-0.02%
2018/06/05	84	65.58	45	63.82	63.70	39	43,474	0.09%
2018/06/04	90.2	67.49	152	67.50	67.30	-61.8	42,688	-0.14%	大賣/
2018/06/01	57	68.68	33	68.52	67.10	24	42,378	0.06%
2018/05/31	82	71.37	94	70.66	69.90	-12	41,822	-0.03%
2018/05/30	56	66.37	104	66.53	67.80	-48	40,393	-0.12%	大賣/
2018/05/29	85	67.23	116	67.26	66.40	-31	39,562	-0.08%	大賣/
2018/05/28	144	63.72	131	63.81	64.80	13	37,968	0.03%	大買/大賣/
2018/05/25	45	60.16	55.5	60.30	60.50	-10.5	36,847	-0.03%
2018/05/24	25	59.20	32	59.39	59.30	-7	36,381	-0.02%
2018/05/23	54.1	59.84	63	59.29	58.90	-8.9	36,141	-0.02%
2018/05/22	99	61.00	61	60.44	58.50	38	35,613	0.11%
2018/05/21	80	62.90	66	63.00	62.60	14	34,997	0.04%
2018/05/18	79	61.93	73	62.02	63.20	6	34,507	0.02%
2018/05/17	100	62.72	122	62.67	61.20	-22	33,760	-0.07%	大賣/
2018/05/16	70	61.01	94	61.66	62.00	-24	32,460	-0.07%
2018/05/15	141	58.51	245	57.18	57.30	-104	31,009	-0.34%	大買/大賣/鉅額交易
2018/05/14	216	56.47	230	56.42	58.10	-14	30,392	-0.05%	大買/大賣/
2018/05/11	75	54.70	78	54.72	52.90	-3	29,133	-0.01%
2018/05/10	61.1	52.27	69	52.18	53.50	-7.9	27,993	-0.03%
2018/05/09	96	53.40	60	52.84	52.50	36	27,547	0.13%
2018/05/08	67	53.77	80.1	53.56	53.80	-13.1	26,881	-0.05%
2018/05/07	52	48.91	64	49.08	50.00	-12	25,652	-0.05%
2018/05/04	19	48.49	21	47.80	47.25	-2	25,600	-0.01%
2018/05/03	69	49.31	57	49.42	48.75	12	25,913	0.05%
2018/05/02	10	47.75	28.2	48.01	48.90	-18.2	25,992	-0.07%
2018/04/30	39	47.12	19	47.01	46.80	20	26,032	0.08%
2018/04/27	9	46.70	23	46.47	46.50	-14	27,327	-0.05%
2018/04/26	42	47.20	49	47.42	45.90	-7	28,276	-0.02%
2018/04/25	35	46.92	16	46.68	47.60	19	28,445	0.07%
2018/04/24	20	49.23	27	50.24	46.25	-7	29,126	-0.02%
2018/04/23	35	50.02	40	50.34	48.80	-5	28,557	-0.02%
2018/04/20	53	48.96	23	49.20	48.70	30	28,578	0.10%
2018/04/19	32	47.81	38.1	48.22	49.10	-6.1	27,712	-0.02%
2018/04/18	3	44.72	8	44.56	44.65	-5	26,756	-0.02%
2018/04/17	10	45.19	34	45.43	44.05	-24	26,930	-0.09%
2018/04/16	51	45.78	34	46.13	45.50	17	27,170	0.06%
2018/04/13	11	45.81	22	46.26	45.65	-11	27,575	-0.04%
2018/04/12	37	44.63	25	44.79	44.90	12	27,359	0.04%
2018/04/11	18	45.71	31	45.77	45.05	-13	28,225	-0.05%
2018/04/10	25	44.55	26	44.66	44.60	-1	28,851	0.00%
2018/04/09	17	43.81	9	44.18	43.80	8	29,531	0.03%
2018/04/03	16	43.41	16	43.93	44.25	0	29,498	0.00%
2018/04/02	19	43.62	7	43.50	43.05	12	29,804	0.04%
2018/03/31	7	43.81	1	43.60	44.00	6	29,953	0.02%
2018/03/30	2	44.83	12	45.48	44.70	-10	30,304	-0.03%
2018/03/29	23	46.53	15	46.50	45.50	8	30,876	0.03%
2018/03/28	2	46.13	0	0.00	45.80	2	30,715	0.01%
2018/03/27	4	46.94	27	46.95	47.15	-23	30,879	-0.07%
2018/03/26	6	45.37	2	45.30	45.75	4	31,408	0.01%
2018/03/23	23	45.28	51	45.17	45.00	-28	31,596	-0.09%
2018/03/22	30	47.48	26	47.86	47.05	4	31,550	0.01%
2018/03/21	3	47.42	4	47.48	47.00	-1	31,458	0.00%
2018/03/20	17	46.99	67	47.06	47.25	-50	31,677	-0.16%
2018/03/19	122	48.74	40	48.63	47.65	82	31,851	0.26%	大買/
2018/03/16	52	48.18	61.1	48.33	47.20	-9.1	31,592	-0.03%
2018/03/15	19	46.82	9	46.87	47.00	10	31,638	0.03%
2018/03/14	32	47.27	11	47.31	46.90	21	31,960	0.07%
2018/03/13	6	48.28	34	48.34	48.55	-28	32,804	-0.09%
2018/03/12	112	47.74	92	48.11	47.75	20	33,151	0.06%	大買/
2018/03/09	26	46.38	82	45.45	47.50	-56	33,111	-0.17%
2018/03/08	24	43.15	0	0.00	43.20	24	33,139	0.07%
2018/03/07	27	42.80	19	42.48	42.70	8	33,542	0.02%
2018/03/06	60	42.69	17	42.44	42.40	43	33,993	0.13%
2018/03/05	14	42.35	7	42.85	41.40	7	34,392	0.02%
2018/03/02	6	44.06	0	0.00	44.10	6	34,552	0.02%
2018/02/27	13	46.30	6	45.48	45.30	7	35,753	0.02%
2018/02/26	45	46.13	17	45.86	45.50	28	36,140	0.08%
2018/02/23	5	44.84	20	44.90	44.50	-15	36,662	-0.04%
2018/02/22	12	44.45	25	44.31	44.15	-13	38,036	-0.03%
2018/02/21	32	44.84	22	44.89	45.00	10	39,623	0.03%
2018/02/12	25	43.32	10.1	43.31	43.00	14.9	39,949	0.04%
2018/02/09	33	42.81	32	41.53	42.90	1	40,294	0.00%
2018/02/08	14	44.12	4	44.79	43.50	10	40,591	0.02%
2018/02/07	46	44.91	137	45.50	45.10	-91	40,855	-0.22%	大賣/
2018/02/06	158	43.58	186	44.69	42.50	-28	41,706	-0.07%	大買/大賣/
2018/02/05	14	45.45	11	45.79	47.20	3	43,336	0.01%
2018/02/02	47	47.21	6	47.23	47.20	41	44,680	0.09%
2018/02/01	31	48.76	27	48.59	48.00	4	46,364	0.01%
2018/01/31	36	47.12	36	47.25	48.00	0	47,867	0.00%
2018/01/30	113	49.54	138	49.94	48.60	-25	48,603	-0.05%	大買/大賣/
2018/01/29	110	49.69	96	49.83	49.85	14	48,644	0.03%	大買/
2018/01/26	165	49.56	123	50.12	49.00	42	48,988	0.09%	大買/大賣/
2018/01/25	131	51.92	94	50.10	49.50	37	48,892	0.08%	大買/
2018/01/24	84	52.33	74	51.72	52.30	10	48,813	0.02%
2018/01/23	193	53.90	185.1	53.51	52.40	7.9	49,067	0.02%	大買/大賣/
2018/01/22	182	52.94	221	51.36	53.60	-39	48,434	-0.08%	大買/大賣/
2018/01/19	167	48.34	131	48.50	48.75	36	49,111	0.07%	大買/大賣/
2018/01/18	78	48.37	125	48.25	47.90	-47	49,222	-0.10%	大賣/
2018/01/17	152	46.99	136	47.42	46.90	16	49,485	0.03%	大買/大賣/
2018/01/16	221	47.39	208	47.43	47.05	13	50,360	0.03%	大買/大賣/
2018/01/15	133	46.64	164	46.48	47.00	-31	51,050	-0.06%	大買/大賣/
2018/01/12	81	46.49	78	46.64	45.90	3	51,888	0.01%
2018/01/11	114	45.87	103	46.03	46.20	11	52,157	0.02%	大買/大賣/
2018/01/10	82	46.55	15	46.62	45.85	67	52,303	0.13%
2018/01/09	142	47.09	146	46.40	47.25	-4	52,530	-0.01%	大買/大賣/
2018/01/08	85	45.83	36	46.13	45.05	49	52,941	0.09%
2018/01/05	79	47.59	68	47.75	47.15	11	53,817	0.02%
2018/01/04	13	45.05	112	45.45	46.50	-99	54,411	-0.18%	大賣/
2018/01/03	293	44.12	327	43.89	43.95	-34	53,809	-0.06%	大買/大賣/
2018/01/02	218	42.37	216	42.40	42.35	2	53,322	0.00%	大買/大賣/