合晶 (6182)-永豐金-松山券商分點個股進出

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
31.60
漲跌
▼0.05
漲幅
-0.16%
成交量
1,492張
產業
上櫃半導體類股
1521人加入追蹤

立即追蹤
本地時間:13:30

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

合晶 (6182)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/09/20	0	0.00	2	31.90	31.60	-2	3,110	-0.06%
2024/09/19	0	0.00	100	31.56	31.65	-100	3,190	-3.13%
2024/09/18	1	32.20	0	0.00	31.60	1	3,229	0.03%
2024/09/16	5	32.39	2	32.50	32.50	3	3,252	0.09%
2024/09/13	1	31.75	1	31.95	32.00	0	3,366	0.00%
2024/09/12	1	31.55	1	31.75	31.70	0	3,408	0.00%
2024/09/10	5	31.70	0.1	31.35	31.00	4.9	3,449	0.14%
2024/09/02	2	34.75	3	34.95	34.70	-1	3,575	-0.03%
2024/08/26	2	34.50	0	0.00	34.50	2	3,691	0.05%
2024/08/22	0	0.00	2	34.08	34.25	-2	3,771	-0.05%
2024/08/21	5	34.20	3	34.35	33.90	2	3,801	0.05%
2024/08/20	0	0.00	2	34.50	34.25	-2	3,805	-0.05%
2024/08/19	0	0.00	2	34.20	34.10	-2	3,832	-0.05%
2024/08/16	1	34.10	0	0.00	34.00	1	3,868	0.03%
2024/08/14	0	0.00	4	33.74	33.75	-4	3,904	-0.10%
2024/08/13	0	0.00	2	33.40	33.30	-2	3,946	-0.05%
2024/08/08	0	0.00	3	33.17	32.90	-3	3,948	-0.08%
2024/08/07	10	33.30	2	33.20	33.50	8	3,973	0.20%
2024/08/05	15	32.55	0	0.00	32.55	15	3,970	0.38%
2024/08/02	4	36.56	0	0.00	36.15	4	3,932	0.10%
2024/08/01	0	0.00	6	37.44	37.50	-6	3,911	-0.15%
2024/07/30	1	36.60	0	0.00	37.10	1	3,912	0.03%
2024/07/29	4	37.14	0	0.00	36.55	4	3,903	0.10%
2024/07/26	3	37.20	2	37.40	37.20	1	3,886	0.03%
2024/07/23	0	0.00	3	37.95	37.85	-3	3,881	-0.08%
2024/07/22	0	0.00	2	38.00	37.90	-2	3,879	-0.05%
2024/07/19	9	39.02	2	39.70	38.60	7	3,856	0.18%
2024/07/18	1	40.10	4	40.13	40.05	-3	3,806	-0.08%
2024/07/17	8	40.08	0	0.00	40.05	8	3,791	0.21%
2024/07/16	0	0.00	1	40.25	40.00	-1	3,799	-0.03%
2024/07/15	2	40.23	2	40.40	40.15	0	3,819	0.00%
2024/07/11	31	40.41	3	40.60	40.75	28	3,836	0.73%
2024/07/10	2	40.15	1	40.10	40.00	1	3,815	0.03%
2024/07/09	0	0.00	0	40.30	40.55	0	3,822	0.00%
2024/07/08	2	41.18	1	41.05	41.05	1	3,747	0.03%
2024/07/05	1	40.53	5	41.26	41.85	-4	3,633	-0.11%
2024/07/04	4	40.41	32	40.31	40.45	-28	3,432	-0.82%
2024/07/03	10.2	39.40	1	39.90	39.90	9.2	3,281	0.28%
2024/07/02	1	38.75	2	39.35	39.35	-1	3,171	-0.03%
2024/07/01	3	38.52	4	38.61	38.65	-1	3,005	-0.03%
2024/06/28	3	37.77	0	0.00	37.85	3	2,779	0.11%
2024/06/26	1	38.65	0	0.00	38.50	1	2,530	0.04%
2024/06/25	1	38.40	1	38.40	38.60	0	2,497	0.00%
2024/06/24	0	0.00	1	38.05	37.80	-1	2,428	-0.04%
2024/06/21	1	37.65	0	37.75	37.55	1	2,430	0.04%
2024/06/20	6	37.53	0	0.00	37.45	6	2,429	0.25%
2024/06/19	0	0.00	8	38.28	38.10	-8	2,352	-0.34%
2024/06/18	1	37.70	0	0.00	37.70	1	2,348	0.04%
2024/06/17	1	37.60	0	0.00	37.80	1	2,418	0.04%
2024/06/14	1	37.80	0	0.00	37.90	1	2,470	0.04%
2024/06/12	2	37.95	0	0.00	38.00	2	2,539	0.08%
2024/06/07	0	0.00	1	37.70	38.20	-1	2,605	-0.04%
2024/06/06	12	38.10	0	0.00	37.75	12	2,632	0.46%
2024/06/05	1	38.50	0	0.00	38.55	1	2,718	0.04%
2024/06/04	23	38.87	0	0.00	38.70	23	3,056	0.75%
2024/06/03	1	38.95	0	0.00	38.95	1	3,076	0.03%
2024/05/31	0	0.00	3	39.53	39.10	-3	3,080	-0.10%
2024/05/29	0	0.00	0.5	40.08	39.85	-0.5	3,061	-0.02%
2024/05/28	0.1	40.45	2.5	40.46	40.35	-2.5	3,044	-0.08%
2024/05/24	1	39.75	1	40.15	40.20	0	3,012	0.00%
2024/05/23	0	0.00	7	40.38	39.90	-7	3,033	-0.23%
2024/05/22	0	0.00	0.3	40.10	40.40	-0.3	3,022	-0.01%
2024/05/21	1	39.85	2.1	39.70	39.80	-1.1	2,998	-0.04%
2024/05/20	0	0.00	1	40.30	40.15	-1	2,999	-0.03%
2024/05/17	22	40.25	14	40.35	40.35	8	2,984	0.27%
2024/05/13	0	0.00	25	40.15	40.05	-25	2,976	-0.84%
2024/05/10	27	39.57	0	0.00	39.95	27	2,954	0.91%
2024/05/09	0.2	39.05	1	39.00	39.30	-0.8	2,923	-0.03%
2024/05/08	0	39.00	0	0.00	38.80	0	2,934	0.00%
2024/05/07	1	38.85	0	0.00	39.20	1	2,925	0.03%
2024/05/03	1	39.29	10	39.20	38.85	-9	2,924	-0.31%
2024/05/02	0	0.00	1	39.05	39.20	-1	2,949	-0.03%
2024/04/30	0.1	39.61	0	0.00	39.50	0.1	2,935	0.00%
2024/04/29	1	39.50	0	0.00	39.50	1	2,941	0.03%
2024/04/25	2	39.15	0	0.00	39.20	2	2,940	0.07%
2024/04/19	2	39.08	0	0.00	38.85	2	3,009	0.07%
2024/04/18	1	40.00	22	39.66	39.70	-21	2,977	-0.71%
2024/04/17	21	40.06	0	0.00	39.75	21	2,966	0.71%
2024/04/15	0	0.00	1	40.10	40.10	-1	2,945	-0.03%
2024/04/11	1	39.90	1	39.55	39.55	0	2,967	0.00%
2024/04/10	2	40.08	0	0.00	39.95	2	3,008	0.07%
2024/04/09	2	39.90	0	0.00	39.90	2	3,025	0.07%
2024/04/08	0	39.90	0	0.00	40.00	0	3,039	0.00%
2024/04/02	0	0.00	2	39.70	40.15	-2	3,112	-0.06%
2024/04/01	41	39.39	52	39.72	39.90	-11	3,203	-0.34%
2024/03/29	6	38.85	4	38.93	39.00	2	3,209	0.06%
2024/03/28	0	38.95	0	0.00	38.80	0	3,278	0.00%
2024/03/26	15	39.02	1	39.35	38.75	14	3,388	0.41%
2024/03/25	5	39.20	0	39.28	39.10	5	3,432	0.15%
2024/03/22	1	39.70	0	0.00	39.70	1	3,537	0.03%
2024/03/20	0	40.75	12	40.73	40.15	-12	3,999	-0.30%
2024/03/19	12	39.98	4	39.38	39.60	8	4,036	0.20%
2024/03/18	2	38.90	0	0.00	38.80	2	4,353	0.05%
2024/03/15	10	39.94	0	0.00	39.70	10	4,579	0.22%
2024/03/14	1	40.10	0	0.00	40.20	1	4,547	0.02%
2024/03/13	1	41.30	0	0.00	40.70	1	4,537	0.02%
2024/03/12	1.4	41.38	3	41.35	41.20	-1.7	4,493	-0.04%
2024/03/11	2	41.95	6.6	42.63	41.60	-4.6	4,453	-0.10%
2024/03/08	17.5	42.34	32	42.36	42.35	-14.5	4,322	-0.34%
2024/03/06	0.1	40.00	3	39.90	39.85	-2.9	3,958	-0.07%
2024/03/05	0	0.00	1	40.60	40.10	-1	3,980	-0.03%
2024/03/04	3.2	40.04	2	40.10	40.10	1.2	3,992	0.03%
2024/03/01	2	40.00	0	0.00	39.90	2	4,022	0.05%
2024/02/29	2	39.98	0	0.00	39.80	2	4,017	0.05%
2024/02/27	1.1	40.31	0	0.00	39.90	1.1	4,006	0.03%
2024/02/26	2	40.53	0	0.00	40.40	2	3,992	0.05%
2024/02/23	1	41.00	0	41.50	41.00	1	3,963	0.03%
2024/02/20	0	0.00	13	41.67	41.30	-13	3,960	-0.33%
2024/02/19	0	0.00	1	41.70	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	5.2	40.90	5	40.90	41.20	0.2	3,965	0.00%
2024/02/02	10	40.83	0	0.00	41.00	10	3,969	0.25%
2024/01/31	0.1	41.25	1	41.25	41.25	-0.9	4,029	-0.02%
2024/01/30	2	40.83	1	41.10	40.55	1	4,055	0.02%
2024/01/29	1	41.05	0	0.00	41.30	1	4,119	0.02%
2024/01/26	1	41.40	10	41.40	41.35	-9	4,131	-0.22%
2024/01/25	2	41.68	0	0.00	41.50	2	4,137	0.05%
2024/01/24	2	42.40	0	0.00	42.35	2	4,158	0.05%
2024/01/23	1	42.30	0	0.00	42.30	1	4,234	0.02%
2024/01/22	0	0.00	3	42.55	42.55	-3	4,248	-0.07%
2024/01/18	1.1	41.71	0.1	41.75	41.60	1	4,334	0.02%
2024/01/17	1	42.20	1	42.30	42.20	0	4,333	0.00%
2024/01/16	1	42.85	0	0.00	43.35	1	4,309	0.02%
2024/01/15	0	43.30	0	0.00	43.15	0	4,308	0.00%
2024/01/11	0	0.00	4	42.55	42.80	-4	4,325	-0.09%
2024/01/10	1	42.35	1	42.30	42.35	0	4,351	0.00%
2024/01/08	0	0.00	2.4	43.51	43.55	-2.4	4,326	-0.06%
2024/01/03	3.1	42.81	0	0.00	43.20	3.1	4,318	0.07%
2023/12/29	3	43.30	5	43.58	43.30	-2	4,298	-0.05%
2023/12/28	1	43.65	0	0.00	43.55	1	4,277	0.02%
2023/12/27	1	43.70	0	0.00	43.95	1	4,250	0.02%
2023/12/26	5	43.80	2	44.00	44.15	3	4,172	0.07%
2023/12/22	1	44.10	0	0.00	44.10	1	4,096	0.02%
2023/12/21	1	44.15	0	0.00	44.05	1	4,051	0.02%
2023/12/20	0	0.00	1	45.00	44.65	-1	3,989	-0.03%
2023/12/19	4	45.55	0	0.00	45.00	4	3,943	0.10%
2023/12/18	3	47.35	3	47.13	46.05	0	3,839	0.00%
2023/12/15	22	48.53	26.4	48.37	48.05	-4.4	3,768	-0.12%
2023/12/14	5	46.31	5	46.58	47.40	0	3,495	0.00%
2023/12/13	32	47.66	10	48.37	46.45	22	3,474	0.63%
2023/12/12	7	46.83	8.2	46.64	47.60	-1.2	3,179	-0.04%
2023/12/11	0.1	44.35	1	44.55	44.20	-1	2,933	-0.03%
2023/12/07	1	44.35	0	0.00	43.80	1	3,090	0.03%
2023/12/04	0	0.00	1	45.05	45.00	-1	3,281	-0.03%
2023/12/01	0	0.00	1.1	45.00	45.10	-1.1	3,339	-0.03%
2023/11/30	1	45.15	2	45.38	45.00	-1	3,365	-0.03%
2023/11/29	5	45.07	4	44.95	45.20	1	3,346	0.03%
2023/11/28	0	0.00	0.2	44.85	44.85	-0.2	3,332	-0.01%
2023/11/27	0	0.00	3	43.87	43.85	-3	3,299	-0.09%
2023/11/22	0	0.00	0.1	43.70	43.70	-0.1	3,317	0.00%
2023/11/17	1	43.70	0	0.00	43.80	1	3,358	0.03%
2023/11/13	0	0.00	1	42.95	42.95	-1	3,426	-0.03%
2023/11/10	1	42.90	1	42.85	42.90	0	3,449	0.00%
2023/11/09	1	42.45	0	0.00	42.40	1	3,456	0.03%
2023/11/08	0	0.00	1	43.50	43.15	-1	3,457	-0.03%
2023/11/07	0	0.00	0.2	43.25	43.00	-0.2	3,444	0.00%
2023/11/06	2	43.48	3	43.53	43.50	-1	3,448	-0.03%
2023/11/03	0	0.00	2	44.93	44.85	-2	3,442	-0.06%
2023/11/02	0	0.00	16	45.07	45.15	-16	3,480	-0.46%
2023/11/01	0	0.00	4.1	43.98	44.60	-4.1	3,501	-0.12%
2023/10/31	3	44.10	9	43.69	43.60	-6	3,473	-0.17%
2023/10/30	1	45.10	3.2	45.13	45.10	-2.2	3,470	-0.06%
2023/10/27	0	0.00	3	46.18	45.80	-3	3,464	-0.09%
2023/10/26	1	45.30	4	45.59	45.45	-3	3,495	-0.09%
2023/10/25	0	0.00	1	46.15	46.15	-1	3,467	-0.03%
2023/10/24	0	0.00	10	46.55	46.70	-10	3,475	-0.29%
2023/10/23	0	0.00	3	46.07	46.00	-3	3,507	-0.09%
2023/10/20	0	0.00	6	46.03	46.00	-6	3,539	-0.17%
2023/10/19	2	45.38	2	46.18	45.90	0	3,586	0.00%
2023/10/18	0	0.00	2	45.90	45.90	-2	3,621	-0.06%
2023/10/17	0	0.00	3	46.23	46.05	-3	3,611	-0.08%
2023/10/16	0	0.00	1	46.15	46.35	-1	3,738	-0.03%
2023/10/13	0.2	46.52	9	46.36	46.50	-8.9	3,861	-0.23%
2023/10/12	1	45.45	2	45.75	45.85	-1	3,963	-0.03%
2023/10/11	1	45.10	4	45.25	45.05	-3	4,050	-0.07%
2023/10/06	1	45.80	2	45.90	45.95	-1	4,134	-0.02%
2023/10/05	0	0.00	3	45.80	46.00	-3	4,280	-0.07%
2023/10/03	3	45.17	1.5	45.10	45.00	1.5	4,457	0.03%
2023/10/02	0	0.00	2	45.03	45.00	-2	4,520	-0.04%
2023/09/27	7	44.09	15	44.39	44.00	-8	4,641	-0.17%
2023/09/22	0	0.00	2	44.20	45.20	-2	4,714	-0.04%
2023/09/20	2	45.03	0	0.00	44.90	2	4,817	0.04%
2023/09/19	5	46.02	0	0.00	45.70	5	4,900	0.10%
2023/09/18	0	0.00	6	46.96	46.70	-6	4,853	-0.12%
2023/09/15	1	46.80	31.2	46.71	46.50	-30.2	4,802	-0.63%
2023/09/13	5	45.60	2.2	45.96	45.90	2.8	4,749	0.06%
2023/09/12	0	0.00	6.2	45.63	45.65	-6.2	4,776	-0.13%
2023/09/11	0	0.00	3.5	44.85	44.40	-3.5	4,792	-0.07%
2023/09/08	2	45.00	0	0.00	44.85	2	5,009	0.04%
2023/09/07	9	44.61	9	45.03	44.85	0	4,970	0.00%
2023/09/06	3	44.15	3	44.02	44.30	0	4,892	0.00%
2023/09/05	0	0.00	2	43.53	43.55	-2	4,848	-0.04%
2023/09/04	4	43.30	0	0.00	43.20	4	4,859	0.08%
2023/09/01	1	43.05	3	42.75	43.10	-2	4,864	-0.04%
2023/08/31	2	42.85	4	42.83	42.60	-2	4,871	-0.04%
2023/08/30	5	42.80	0	0.00	42.45	5	4,885	0.10%
2023/08/25	0	0.00	1	42.15	42.15	-1	4,910	-0.02%
2023/08/24	0	0.00	1	42.00	41.75	-1	4,913	-0.02%
2023/08/23	5	42.06	1.1	41.95	42.00	4	4,928	0.08%
2023/08/22	2	41.90	3	41.53	41.65	-1	4,921	-0.02%
2023/08/21	3	40.92	0	0.00	41.10	3	4,900	0.06%
2023/08/18	0	0.00	1.3	41.32	41.25	-1.3	4,893	-0.03%
2023/08/17	6.1	40.71	7	40.69	40.80	-1	4,877	-0.02%
2023/08/16	0	0.00	2	39.68	39.90	-2	4,857	-0.04%
2023/08/15	1	39.25	0	0.00	39.25	1	4,833	0.02%
2023/08/14	3	39.10	0	0.00	39.25	3	4,827	0.06%
2023/08/11	0	40.20	0	0.00	39.95	0	4,795	0.00%
2023/08/09	3	40.62	0	41.30	40.45	3	4,724	0.06%
2023/08/07	1	42.20	0	0.00	42.30	1	4,601	0.02%
2023/08/04	1	42.30	1	42.95	42.70	0	4,583	0.00%
2023/08/02	2	42.35	0	0.00	42.45	2	4,603	0.04%
2023/07/31	4	42.86	2	42.60	42.50	2	4,534	0.04%
2023/07/28	3	43.60	1	43.45	43.50	2	4,463	0.04%
2023/07/27	1	43.75	5	43.49	43.60	-4	4,464	-0.09%
2023/07/26	1	43.15	2	42.78	42.75	-1	4,454	-0.02%
2023/07/25	1	43.80	5	43.80	43.55	-4	4,430	-0.09%
2023/07/24	5	43.38	0	0.00	43.05	5	4,423	0.11%
2023/07/21	3	44.58	1	44.60	44.40	2	4,421	0.05%
2023/07/20	1	45.65	1	45.90	45.60	0	4,426	0.00%
2023/07/19	2	46.50	4.2	46.64	45.60	-2.2	4,456	-0.05%
2023/07/18	6	48.50	1	49.12	48.60	5	4,399	0.11%
2023/07/17	1.5	48.65	109	48.83	48.90	-107.5	4,293	-2.50%	大賣/鉅額交易
2023/07/14	2	47.78	2.3	48.05	48.45	-0.3	4,239	-0.01%
2023/07/13	9.2	48.07	24	47.80	47.35	-14.9	4,166	-0.36%
2023/07/12	4	48.06	10.1	48.17	48.10	-6.1	4,123	-0.15%
2023/07/11	2	47.70	12	47.83	47.80	-10	4,014	-0.25%
2023/07/10	2	46.75	3	47.53	47.30	-1	3,981	-0.03%
2023/07/07	3	47.03	5	46.40	46.70	-2	3,963	-0.05%
2023/07/06	4	47.76	14	47.74	47.75	-10	3,922	-0.25%
2023/07/05	0	0.00	3	47.20	47.35	-3	3,870	-0.08%
2023/07/04	3	47.00	2	46.90	46.75	1	3,838	0.03%
2023/07/03	5.2	47.53	4	47.39	47.30	1.2	3,841	0.03%
2023/06/30	8	47.02	3	47.00	47.30	5	3,822	0.13%
2023/06/29	2.2	46.74	5.5	46.82	46.95	-3.4	3,842	-0.09%
2023/06/28	2	47.15	11	47.17	47.20	-9	3,834	-0.23%
2023/06/27	11	46.63	5	47.02	46.60	6	3,836	0.16%
2023/06/26	0	0.00	4	46.09	46.15	-4	3,751	-0.11%
2023/06/21	7	45.99	13	46.19	46.15	-6	3,831	-0.16%
2023/06/20	0	0.00	0.5	46.40	45.95	-0.5	3,980	-0.01%
2023/06/19	9	46.26	20	46.47	46.25	-11	4,117	-0.27%
2023/06/16	0	0.00	5	46.14	46.65	-5	4,269	-0.12%
2023/06/15	9	46.27	8	46.34	46.40	1	4,270	0.02%
2023/06/14	25	46.09	8	45.96	46.30	17	4,244	0.40%
2023/06/12	0	0.00	2	44.00	43.85	-2	4,195	-0.05%
2023/06/09	2	43.90	5	43.99	43.90	-3	4,224	-0.07%
2023/06/08	2	44.68	0	0.00	44.05	2	4,254	0.05%
2023/06/07	1	44.75	1	45.25	45.20	0	4,335	0.00%
2023/06/06	1	45.40	0	0.00	45.20	1	4,371	0.02%
2023/06/02	0	0.00	3	45.02	44.75	-3	4,433	-0.07%
2023/05/31	1	44.90	1	45.00	44.95	0	4,466	0.00%
2023/05/30	1	44.90	0	0.00	44.95	1	4,461	0.02%
2023/05/29	0	0.00	12	44.84	44.80	-12	4,461	-0.27%
2023/05/26	1	44.45	1	44.35	44.05	0	4,455	0.00%
2023/05/25	0	0.00	4	44.03	44.05	-4	4,447	-0.09%
2023/05/23	0	0.00	1	44.25	44.10	-1	4,510	-0.02%
2023/05/22	1	43.55	0	0.00	43.70	1	4,504	0.02%
2023/05/19	2	43.60	1	43.55	43.20	1	4,523	0.02%
2023/05/18	3	43.53	3	43.25	43.50	0	4,597	0.00%
2023/05/17	0	0.00	20	43.20	43.00	-20	4,643	-0.43%
2023/05/11	0	0.00	2	42.25	42.05	-2	4,834	-0.04%
2023/05/02	1	43.95	6	43.83	44.00	-5	5,268	-0.09%
2023/04/28	15	43.17	0	0.00	43.20	15	5,378	0.28%
2023/04/27	0	0.00	1	43.20	43.20	-1	5,360	-0.02%
2023/04/26	2	42.40	1	42.20	42.50	1	5,334	0.02%
2023/04/25	6	43.18	11	42.68	42.55	-5	5,320	-0.09%
2023/04/24	3	43.67	0	0.00	43.55	3	5,314	0.06%
2023/04/21	12	45.06	20	44.99	44.10	-8	5,301	-0.15%
2023/04/20	10	45.33	0	0.00	45.15	10	5,273	0.19%
2023/04/19	8	45.78	1	45.35	45.25	7	5,337	0.13%
2023/04/18	2	46.40	1	46.50	46.15	1	5,261	0.02%
2023/04/17	10	46.15	4	46.14	46.15	6	5,238	0.11%
2023/04/14	7.1	46.71	18	46.94	46.70	-10.9	5,182	-0.21%
2023/04/13	37	47.15	21	46.86	46.85	16	5,147	0.31%
2023/04/12	2.2	47.97	3	48.30	48.35	-0.8	5,035	-0.02%
2023/04/11	7	48.41	2	48.33	48.30	5	4,993	0.10%
2023/04/10	1	48.60	22	48.51	48.65	-21	4,980	-0.42%
2023/04/07	1.2	48.21	1	47.90	47.90	0.2	4,918	0.00%
2023/04/06	3.2	47.72	1	47.60	47.60	2.2	4,906	0.04%
2023/03/31	1	49.05	21	48.70	48.50	-20	4,867	-0.41%
2023/03/30	2	48.75	3	48.65	48.65	-1	4,837	-0.02%
2023/03/29	22	48.25	1	48.40	48.00	21	4,819	0.44%
2023/03/28	11	48.25	4	48.58	48.10	7	4,807	0.15%
2023/03/27	5	49.15	3.1	49.08	48.90	1.9	4,706	0.04%
2023/03/24	15	49.32	5	49.42	49.35	10	4,633	0.22%
2023/03/23	4	49.19	3.1	49.16	49.55	0.9	4,531	0.02%
2023/03/22	7.1	48.75	4	48.49	48.90	3.1	4,355	0.07%
2023/03/21	4	48.08	11.1	48.09	47.70	-7.1	4,191	-0.17%
2023/03/20	1.1	46.22	4	47.19	47.20	-2.9	4,007	-0.07%
2023/03/17	0	0.00	3	47.22	46.20	-3	3,945	-0.08%
2023/03/16	15	46.29	0	0.00	46.45	15	3,860	0.39%
2023/03/15	32	45.48	36	46.17	45.95	-4	3,782	-0.11%
2023/03/14	0	0.00	1	45.25	44.90	-1	3,738	-0.03%
2023/03/13	9	44.64	0	0.00	44.75	9	3,733	0.24%
2023/03/10	5.1	45.97	0	0.00	45.40	5.1	3,731	0.14%
2023/03/09	1.3	46.55	2	46.58	46.20	-0.7	3,782	-0.02%
2023/03/08	0	0.00	4	46.78	46.90	-4	3,772	-0.11%
2023/03/07	1	46.30	2	46.20	46.10	-1	3,742	-0.03%
2023/03/06	1	45.95	7	45.98	46.05	-6	3,738	-0.16%
2023/03/03	1	44.95	1	44.90	45.00	0	3,738	0.00%
2023/03/01	2	44.63	1.1	45.00	45.10	0.9	3,897	0.02%
2023/02/24	0.1	44.90	0	0.00	44.90	0.1	3,889	0.00%
2023/02/22	1	45.05	0	0.00	45.15	1	3,948	0.03%
2023/02/21	2.5	46.24	0	0.00	45.85	2.5	3,949	0.06%
2023/02/20	0.1	46.45	0	0.00	46.35	0.1	4,028	0.00%
2023/02/17	0	0.00	5	46.20	46.25	-5	4,126	-0.12%
2023/02/16	1	46.45	15	45.85	46.45	-14	4,165	-0.34%
2023/02/15	1	44.85	0	0.00	45.05	1	4,284	0.02%
2023/02/13	1	45.25	2	45.20	45.15	-1	4,433	-0.02%
2023/02/10	7	46.01	0	0.00	45.70	7	4,528	0.15%
2023/02/09	22.2	46.68	10	46.59	46.65	12.2	4,594	0.27%
2023/02/08	10	46.34	1	46.35	46.15	9	4,578	0.20%
2023/02/07	1	46.20	8	45.63	46.20	-7	4,562	-0.15%
2023/02/06	103	44.71	10	45.08	44.70	93	4,616	2.01%	大買/
2023/02/03	0	0.00	1	45.55	45.55	-1	4,610	-0.02%
2023/02/02	31	46.29	3	46.12	46.10	28	4,610	0.61%
2023/02/01	4	45.34	5	45.46	45.50	-1	4,585	-0.02%
2023/01/31	1	44.20	13	44.44	44.85	-12	4,618	-0.26%
2023/01/30	17	44.00	7	43.88	44.50	10	4,570	0.22%
2023/01/16	0	0.00	2	42.03	42.20	-2	4,562	-0.04%
2023/01/13	2	42.30	2	41.83	41.80	0	4,593	0.00%
2023/01/12	4	42.64	5	42.73	42.55	-1	4,600	-0.02%
2023/01/11	0	0.00	4	43.45	43.40	-4	4,613	-0.09%
2023/01/10	2	43.70	0	0.00	43.90	2	4,666	0.04%
2023/01/09	3	43.95	16	43.84	44.25	-13	4,683	-0.28%
2023/01/06	0	0.00	2	42.58	42.50	-2	4,652	-0.04%
2023/01/05	1	42.20	6	41.84	41.65	-5	4,758	-0.11%
2023/01/04	1	41.55	3	41.52	41.75	-2	4,822	-0.04%
2023/01/03	0	0.00	6	41.00	41.45	-6	4,896	-0.12%
2022/12/30	3	41.05	1	41.80	40.80	2	4,942	0.04%
2022/12/28	5	40.86	0	0.00	40.75	5	5,203	0.10%
2022/12/27	0	0.00	1	42.00	42.15	-1	5,257	-0.02%
2022/12/26	0	0.00	2	41.95	41.80	-2	5,361	-0.04%
2022/12/22	1	42.00	1	41.95	41.95	0	5,563	0.00%
2022/12/21	1	42.15	0.1	42.00	41.65	1	5,752	0.02%
2022/12/20	44	42.90	0	0.00	41.85	44	6,069	0.72%
2022/12/19	2.1	43.53	2	43.48	43.40	0.1	6,280	0.00%
2022/12/16	2	43.93	1	43.90	43.65	1	6,368	0.02%
2022/12/14	3	44.58	5	44.55	44.80	-2	6,467	-0.03%
2022/12/13	0	0.00	1	44.10	43.85	-1	6,483	-0.02%
2022/12/12	2	43.78	0	0.00	43.75	2	6,505	0.03%
2022/12/09	2	44.73	2	44.50	44.25	0	6,550	0.00%
2022/12/08	3	44.75	1	44.95	44.85	2	6,563	0.03%
2022/12/07	9	45.37	2	44.83	44.75	7	6,595	0.11%
2022/12/06	2	46.55	1	46.30	46.00	1	6,609	0.02%
2022/12/05	1	47.75	0	0.00	47.70	1	6,613	0.02%
2022/12/02	2.3	47.55	1	47.70	47.60	1.3	6,622	0.02%
2022/12/01	2	47.23	7	47.51	47.70	-5	6,644	-0.08%
2022/11/30	6	45.68	5	45.89	45.95	1	6,594	0.02%
2022/11/29	4	44.64	4	45.03	45.20	0	6,728	0.00%
2022/11/28	2	45.80	4	45.96	45.55	-2	6,740	-0.03%
2022/11/25	2	46.30	10	46.04	45.90	-8	6,802	-0.12%
2022/11/24	0	0.00	4	45.99	46.50	-4	6,820	-0.06%
2022/11/23	13	46.00	14	45.48	45.20	-1	6,795	-0.01%
2022/11/22	0	0.00	1	45.70	45.65	-1	6,842	-0.01%
2022/11/21	1	46.05	1	46.10	45.85	0	7,128	0.00%
2022/11/18	0.2	45.75	0	0.00	45.65	0.2	7,432	0.00%
2022/11/17	2	46.18	0	0.00	46.20	2	7,423	0.03%
2022/11/16	3	45.88	4	45.89	46.10	-1	7,464	-0.01%
2022/11/15	1	45.45	1	45.45	46.00	0	7,430	0.00%
2022/11/14	7	44.81	5	45.00	45.00	2	7,468	0.03%
2022/11/11	5	45.66	13	45.10	44.75	-8	7,530	-0.11%
2022/11/10	6	43.80	1	43.50	43.80	5	7,430	0.07%
2022/11/09	1.3	42.80	3	42.90	43.00	-1.7	7,527	-0.02%
2022/11/08	10	42.55	12	42.39	42.25	-2	7,570	-0.03%
2022/11/07	12	41.92	47	42.15	42.35	-35	7,805	-0.45%
2022/11/04	3	41.35	12	41.95	42.20	-9	8,032	-0.11%
2022/11/03	17	40.26	7	41.17	41.40	10	8,027	0.12%
2022/11/02	8	40.96	4	41.13	41.00	4	8,098	0.05%
2022/11/01	0	0.00	4	40.25	40.20	-4	8,034	-0.05%
2022/10/31	0	0.00	6	39.94	39.90	-6	8,129	-0.07%
2022/10/28	1	39.40	0	0.00	39.05	1	8,131	0.01%
2022/10/27	1	39.95	8	39.58	39.95	-7	8,121	-0.09%
2022/10/26	4	38.08	10	38.05	37.60	-6	8,063	-0.07%
2022/10/24	4	39.34	3	39.48	38.95	1	8,111	0.01%
2022/10/21	2	38.70	1	38.70	39.05	1	8,078	0.01%
2022/10/19	6	39.63	7	39.76	39.00	-1	8,105	-0.01%
2022/10/18	3	39.80	3	39.70	39.55	0	8,090	0.00%
2022/10/17	5	38.82	9	38.20	39.80	-4	8,162	-0.05%
2022/10/14	3	38.70	4	38.58	38.95	-1	8,231	-0.01%
2022/10/13	10	37.97	2	36.85	36.40	8	8,282	0.10%
2022/10/12	2	38.65	5	38.74	38.70	-3	8,242	-0.04%
2022/10/11	22	38.75	17	38.80	38.40	5	8,291	0.06%
2022/10/07	11	40.68	11	40.52	40.60	0	8,336	0.00%
2022/10/06	15	40.93	15	40.96	41.10	0	8,352	0.00%
2022/10/05	25	41.54	3	41.38	40.80	22	8,345	0.26%
2022/10/04	2	39.95	32	39.78	39.90	-30	8,311	-0.36%
2022/10/03	5	38.64	1	38.60	38.60	4	8,391	0.05%
2022/09/30	0	0.00	30	37.30	39.45	-30	8,407	-0.36%
2022/09/29	0	38.65	3	38.90	38.30	-3	8,428	-0.04%
2022/09/28	2	39.73	3	38.42	37.90	-1	8,439	-0.01%
2022/09/27	6	39.31	5	39.11	40.30	1	8,331	0.01%
2022/09/26	2	40.15	15.3	40.64	40.15	-13.3	8,083	-0.16%
2022/09/23	2	45.25	0	0.00	44.60	2	7,976	0.03%
2022/09/22	0	0.00	30	44.56	45.80	-30	7,992	-0.38%
2022/09/21	1	45.55	0	0.00	45.35	1	7,978	0.01%
2022/09/20	0.1	46.85	0	0.00	46.60	0.1	7,971	0.00%
2022/09/19	0	0.00	1	47.20	46.80	-1	8,015	-0.01%
2022/09/16	4	47.75	10	47.45	47.25	-6	8,045	-0.07%
2022/09/15	0	0.00	19	49.00	48.25	-19	8,114	-0.23%
2022/09/14	2	47.55	5	48.18	48.80	-3	8,186	-0.04%
2022/09/13	0	0.00	3	49.05	48.90	-3	8,228	-0.04%
2022/09/12	5	48.98	5	49.36	49.30	0	8,309	0.00%
2022/09/08	1	47.90	1	47.55	48.00	0	8,404	0.00%
2022/09/07	3	46.82	0	0.00	46.50	3	8,480	0.04%
2022/09/06	6	47.97	0	0.00	47.30	6	8,494	0.07%
2022/09/05	25	49.20	9	49.14	48.50	16	8,483	0.19%
2022/09/02	0	0.00	1	51.70	51.00	-1	8,479	-0.01%
2022/09/01	9	51.14	1	51.00	51.10	8	8,484	0.09%
2022/08/31	6.7	51.31	6	51.85	52.20	0.7	8,464	0.01%
2022/08/30	7	51.31	1	51.50	52.00	6	8,477	0.07%
2022/08/29	5	50.76	9	50.69	50.70	-4	8,441	-0.05%
2022/08/26	10	53.31	10	53.49	52.70	0	8,393	0.00%
2022/08/25	8.3	52.82	40.2	52.78	53.60	-32	8,176	-0.39%
2022/08/24	8	50.96	2	50.65	50.30	6	7,970	0.08%
2022/08/23	6	49.99	6	50.65	50.70	0	8,204	0.00%
2022/08/22	16	50.93	7	51.31	50.80	9	8,484	0.11%
2022/08/19	9	52.00	27	51.98	51.60	-18	8,626	-0.21%
2022/08/18	17	50.34	6	50.97	51.50	11	8,886	0.12%
2022/08/17	17	50.97	7	51.01	50.90	10	8,984	0.11%
2022/08/16	8	51.43	18.1	51.32	51.00	-10.1	9,064	-0.11%
2022/08/15	21	50.12	7	50.27	50.20	14	8,954	0.16%
2022/08/12	14	50.19	48.3	50.32	50.30	-34.3	8,964	-0.38%
2022/08/11	46.1	49.67	13	49.42	49.60	33.1	8,792	0.38%
2022/08/10	2	47.08	11	47.47	47.60	-9	8,698	-0.10%
2022/08/09	15	47.13	5	47.02	47.10	10	8,845	0.11%
2022/08/08	3	45.65	5	45.89	45.95	-2	9,344	-0.02%
2022/08/05	33	46.21	6	46.14	46.50	27	9,800	0.28%
2022/08/04	2	44.18	1	45.00	45.30	1	9,801	0.01%
2022/08/03	4	44.94	51	45.49	45.10	-47	9,954	-0.47%
2022/08/02	58	45.68	10	45.81	45.45	48	10,187	0.47%
2022/08/01	2.2	47.53	2	47.58	47.15	0.2	10,426	0.00%
2022/07/29	2	47.75	41	48.07	47.75	-39	10,543	-0.37%
2022/07/28	1	47.00	1	47.45	47.00	0	10,780	0.00%
2022/07/27	16	46.88	17	45.66	47.15	-1	10,957	-0.01%
2022/07/26	22	46.02	0	0.00	45.90	22	10,981	0.20%
2022/07/25	0	0.00	2	47.70	47.55	-2	11,009	-0.02%
2022/07/22	33.2	48.15	3	48.43	48.10	30.2	11,136	0.27%
2022/07/21	1	48.30	33	48.27	48.95	-32	11,207	-0.29%
2022/07/20	15	47.82	31	47.45	47.25	-16	11,225	-0.14%
2022/07/19	3	46.28	0	0.00	46.55	3	11,345	0.03%
2022/07/18	17.2	47.97	5	47.83	48.20	12.2	11,402	0.11%
2022/07/15	27	46.87	26	47.26	47.55	1	11,364	0.01%
2022/07/14	5	44.91	10	45.86	46.15	-5	11,335	-0.04%
2022/07/13	4.2	45.27	0	0.00	44.80	4.2	11,443	0.04%
2022/07/12	23	45.43	1	44.20	44.00	22	11,600	0.19%
2022/07/11	34	47.70	5	47.46	47.30	29	11,749	0.25%
2022/07/08	4	46.26	1	46.85	46.40	3	11,789	0.03%
2022/07/07	1	44.70	0	0.00	44.90	1	11,800	0.01%
2022/07/06	1	45.50	0	0.00	43.30	1	12,100	0.01%
2022/07/05	2	44.78	0	0.00	46.00	2	12,371	0.02%
2022/07/04	22	44.50	20	45.10	44.55	2	12,364	0.02%
2022/07/01	4	46.35	3.1	46.69	45.05	0.9	12,365	0.01%
2022/06/30	3.6	48.61	0	0.00	48.05	3.6	12,273	0.03%
2022/06/29	0	0.00	8	50.31	50.50	-8	12,324	-0.06%
2022/06/28	7	51.40	2	50.55	51.00	5	12,440	0.04%
2022/06/27	0	0.00	1	52.30	52.40	-1	12,592	-0.01%
2022/06/24	0	0.00	3	50.63	50.50	-3	12,776	-0.02%
2022/06/23	6	50.12	1	50.10	49.95	5	13,229	0.04%
2022/06/22	8	50.48	10	50.80	50.20	-2	14,000	-0.01%
2022/06/21	0	0.00	3	51.37	52.40	-3	14,530	-0.02%
2022/06/20	1	50.50	2	50.50	50.20	-1	14,839	-0.01%
2022/06/17	6.2	53.13	8	52.85	52.60	-1.8	14,885	-0.01%
2022/06/16	4.3	56.40	1	57.10	54.60	3.3	14,888	0.02%
2022/06/15	3	57.47	6	57.45	57.00	-3	14,993	-0.02%
2022/06/14	80	57.14	20	57.26	58.40	60	15,309	0.39%
2022/06/13	21.4	57.98	62	58.13	57.70	-40.7	15,378	-0.26%
2022/06/10	1	60.30	7	60.41	60.50	-6	15,371	-0.04%
2022/06/09	4	61.08	1	61.10	61.00	3	15,626	0.02%
2022/06/08	4	61.43	25	61.04	60.80	-21	15,664	-0.13%
2022/06/07	27.5	61.23	26	60.96	61.30	1.5	15,905	0.01%
2022/06/06	5	61.00	0	0.00	61.00	5	16,035	0.03%
2022/06/02	11.1	61.88	17	61.74	61.60	-5.9	16,288	-0.04%
2022/06/01	2.3	61.78	8	61.70	61.60	-5.7	16,483	-0.03%
2022/05/31	23.1	62.67	32	62.32	62.30	-8.9	16,488	-0.05%
2022/05/30	1	62.60	8	62.45	62.00	-7	16,441	-0.04%
2022/05/27	25	61.08	5	60.74	60.70	20	16,268	0.12%
2022/05/26	31	60.39	36.1	60.35	60.00	-5.1	16,175	-0.03%
2022/05/25	13	59.63	5	59.12	59.80	8	15,883	0.05%
2022/05/24	11	58.77	6	58.87	57.50	5	15,892	0.03%
2022/05/23	2	60.10	3	59.80	59.40	-1	15,785	-0.01%
2022/05/20	4	58.85	4	59.40	59.60	0	15,830	0.00%
2022/05/19	5	58.14	1	58.70	59.60	4	15,801	0.03%
2022/05/18	19	59.40	14	59.84	59.30	5	15,781	0.03%
2022/05/17	6	58.75	10	59.25	60.10	-4	15,738	-0.03%
2022/05/16	27.2	59.97	24	59.83	58.60	3.2	15,715	0.02%
2022/05/13	25	59.59	33.6	58.63	59.70	-8.6	15,340	-0.06%
2022/05/12	5.5	55.99	6	55.48	55.50	-0.5	15,166	0.00%
2022/05/11	3	57.27	4	57.30	56.90	-1	15,825	-0.01%
2022/05/10	37	56.47	34	56.68	58.00	3	16,239	0.02%
2022/05/09	17	56.96	15	56.83	56.60	2	16,322	0.01%
2022/05/06	6	55.27	3	55.10	55.50	3	16,342	0.02%
2022/05/05	33	56.88	33.1	57.64	57.80	-0.1	16,717	0.00%
2022/05/04	9	55.84	2	56.70	55.60	7	16,714	0.04%
2022/05/03	5.1	55.18	2	55.40	55.50	3.1	16,822	0.02%
2022/04/29	0.1	54.90	0	0.00	54.30	0.1	17,101	0.00%
2022/04/28	1.1	54.40	0	0.00	54.70	1.1	17,318	0.01%
2022/04/27	1.1	52.11	41	53.57	53.80	-40	17,354	-0.23%
2022/04/25	8.5	54.77	19	55.12	54.20	-10.5	17,357	-0.06%
2022/04/22	9	58.34	3	58.00	57.90	6	17,523	0.03%
2022/04/21	0	0.00	7	59.80	59.90	-7	17,766	-0.04%
2022/04/20	5	59.56	10	59.66	58.90	-5	18,011	-0.03%
2022/04/19	5.3	60.14	6	60.37	59.30	-0.7	18,412	0.00%
2022/04/18	19	59.68	7	59.57	59.00	12	18,403	0.07%
2022/04/15	15	58.80	2	58.60	58.40	13	18,432	0.07%
2022/04/14	4	61.10	0	0.00	60.80	4	18,655	0.02%
2022/04/13	2	61.90	1	62.00	62.40	1	18,634	0.01%
2022/04/12	15.1	62.97	7	63.60	60.90	8.1	18,821	0.04%
2022/04/11	16	64.40	0	0.00	62.60	16	18,728	0.09%
2022/04/08	12	67.84	3	67.90	68.00	9	18,893	0.05%
2022/04/07	16	68.51	13	69.57	68.00	3	18,970	0.02%
2022/04/06	3	68.10	0	0.00	69.40	3	19,232	0.02%
2022/04/01	20.1	67.91	5	67.84	69.00	15.1	19,662	0.08%
2022/03/31	4	69.18	4	69.05	68.90	0	19,841	0.00%
2022/03/30	8	69.68	42	70.31	69.80	-34	19,946	-0.17%
2022/03/29	44	69.69	46	69.54	70.00	-2	20,416	-0.01%
2022/03/28	21	68.53	3	68.83	70.50	18	20,327	0.09%
2022/03/25	89.3	72.29	84	72.05	71.10	5.3	20,092	0.03%
2022/03/24	48.2	76.47	95	76.03	76.30	-46.8	19,374	-0.24%
2022/03/23	20	78.73	11	78.77	79.00	9	19,064	0.05%
2022/03/22	1.2	77.00	20	77.05	77.20	-18.8	19,631	-0.10%
2022/03/21	12.1	75.94	29	76.22	75.80	-16.9	19,753	-0.09%
2022/03/18	60.1	75.01	18.1	75.16	75.30	42	20,122	0.21%
2022/03/17	8	73.40	12	73.78	74.90	-4	20,327	-0.02%
2022/03/16	4	70.95	5	70.82	70.40	-1	20,662	0.00%
2022/03/15	4.3	71.24	0	0.00	70.20	4.3	21,408	0.02%
2022/03/14	13	72.77	13.3	72.99	72.50	-0.3	23,269	0.00%
2022/03/11	13.1	70.30	2	70.90	71.40	11.1	23,531	0.05%
2022/03/10	62	71.70	66	70.54	71.70	-4	24,096	-0.02%
2022/03/09	54.1	68.63	52	69.50	68.60	2.1	24,579	0.01%
2022/03/08	24	69.84	10	69.50	68.10	14	25,744	0.05%
2022/03/07	24.4	73.18	18.5	73.94	72.00	5.9	27,870	0.02%
2022/03/04	2.1	77.10	6.3	76.99	76.50	-4.2	30,560	-0.01%
2022/03/03	11	77.18	8	77.50	77.40	3	32,162	0.01%
2022/03/02	0	0.00	6	75.47	76.30	-6	33,425	-0.02%
2022/03/01	3	73.73	5	74.10	75.20	-2	35,505	-0.01%
2022/02/25	5.6	72.67	4	72.45	72.40	1.6	37,159	0.00%
2022/02/24	8	72.64	3	71.57	71.50	5	37,706	0.01%
2022/02/23	1.2	75.24	7	75.70	75.80	-5.8	38,556	-0.02%
2022/02/22	9	75.16	1	76.50	74.90	8	38,753	0.02%
2022/02/21	8.3	77.60	2	77.45	77.30	6.3	38,827	0.02%
2022/02/18	2	77.30	1	78.10	78.30	1	39,120	0.00%
2022/02/17	16.8	77.43	7	77.19	77.00	9.8	39,815	0.02%
2022/02/16	17	78.70	49	78.41	78.10	-32	39,830	-0.08%
2022/02/15	14.2	79.08	9	79.19	77.80	5.2	40,095	0.01%
2022/02/14	50.3	78.36	8	78.54	77.80	42.3	40,215	0.11%
2022/02/11	70	79.50	85.5	80.24	79.70	-15.5	40,771	-0.04%
2022/02/10	31.2	76.77	89	77.11	78.10	-57.8	40,750	-0.14%
2022/02/09	19	74.71	46	74.62	74.70	-27	40,664	-0.07%
2022/02/08	9.3	72.94	16	73.11	73.00	-6.8	41,039	-0.02%
2022/02/07	49.1	72.53	33.1	73.94	73.40	16	40,868	0.04%
2022/01/26	5	75.70	17	75.34	76.80	-12	40,695	-0.03%
2022/01/25	4	76.08	12	75.83	75.40	-8	41,051	-0.02%
2022/01/24	25	74.97	40	73.89	75.30	-15	41,508	-0.04%
2022/01/21	59.3	74.10	56	75.31	73.10	3.3	41,929	0.01%
2022/01/20	9.3	76.69	18	77.19	77.60	-8.8	41,885	-0.02%
2022/01/19	5	77.16	52	77.24	77.10	-47	41,826	-0.11%
2022/01/18	9	79.43	8.3	79.24	78.60	0.7	41,937	0.00%
2022/01/17	20	79.09	7	79.67	79.30	13	41,950	0.03%
2022/01/14	29	77.74	22	76.83	78.10	7	42,033	0.02%
2022/01/13	5	79.42	10	79.77	79.60	-5	42,427	-0.01%
2022/01/12	25	80.24	23	80.28	78.20	2	42,420	0.00%
2022/01/11	38	79.32	39	79.03	78.30	-1	42,167	0.00%
2022/01/10	5	79.52	10	79.27	80.00	-5	42,243	-0.01%
2022/01/07	28.4	79.01	14.1	79.89	78.50	14.3	42,337	0.03%
2022/01/06	9	82.10	16	81.93	82.90	-7	41,989	-0.02%
2022/01/05	21.1	83.55	4.1	83.05	82.50	17.1	42,144	0.04%
2022/01/04	6.3	85.02	19	85.63	85.50	-12.8	42,220	-0.03%
2022/01/03	16	86.34	16	85.44	84.80	0	42,114	0.00%
2021/12/30	1	85.40	5	85.48	85.50	-4	42,011	-0.01%
2021/12/29	10.1	85.26	37	84.90	85.00	-26.9	42,044	-0.06%
2021/12/28	66	85.29	35.1	85.37	84.20	30.9	41,934	0.07%
2021/12/27	25.1	84.48	48.3	84.06	84.70	-23.2	41,756	-0.06%
2021/12/24	24	83.59	4	83.33	82.50	20	41,692	0.05%
2021/12/23	7	83.61	38	83.79	83.20	-31	41,679	-0.07%
2021/12/22	9	81.76	1	82.00	81.00	8	41,410	0.02%
2021/12/21	86.3	81.20	107	81.69	81.20	-20.8	41,428	-0.05%	大賣/
2021/12/20	9	82.32	5	82.78	82.20	4	41,361	0.01%
2021/12/17	41.4	82.78	12	82.52	82.40	29.4	41,536	0.07%
2021/12/16	58	85.06	109.4	85.12	84.50	-51.3	41,773	-0.12%	大賣/
2021/12/15	17	81.66	24.2	81.69	81.80	-7.2	41,044	-0.02%
2021/12/14	35.2	81.27	20	81.20	81.60	15.1	41,013	0.04%
2021/12/13	73.2	83.45	33.1	82.92	82.80	40.1	40,747	0.10%
2021/12/10	48	84.88	93	85.28	84.90	-45	40,474	-0.11%
2021/12/09	167.1	86.03	120	87.65	84.60	47.1	39,901	0.12%	大買/大賣/
2021/12/08	233.2	87.91	243.4	87.37	88.40	-10.3	39,235	-0.03%	大買/大賣/
2021/12/07	29.2	83.43	35.2	83.72	84.30	-5.9	37,600	-0.02%
2021/12/06	59	83.86	414	83.88	83.30	-355	37,365	-0.95%	大賣/鉅額交易
2021/12/03	37.1	86.16	42.1	86.44	86.50	-5	37,287	-0.01%
2021/12/02	131.3	85.81	108	86.23	85.40	23.3	37,252	0.06%	大買/大賣/
2021/12/01	209.2	86.46	193.4	86.03	86.70	15.8	36,316	0.04%	大買/大賣/
2021/11/30	231.3	85.07	563	85.38	81.80	-331.7	34,565	-0.96%	大買/大賣/鉅額交易
2021/11/29	466	83.84	156.6	82.16	84.90	309.4	32,731	0.95%	大買/大賣/鉅額交易
2021/11/26	176.3	77.65	146	77.68	77.20	30.3	31,324	0.10%	大買/大賣/
2021/11/25	147	77.35	149.5	77.78	79.70	-2.5	30,253	-0.01%	大買/大賣/
2021/11/24	1,055	76.30	769.2	76.23	76.40	285.8	28,302	1.01%	大買/大賣/鉅額交易
2021/11/23	42	69.90	15	69.47	69.50	27	27,223	0.10%
2021/11/22	24	70.38	85.4	70.44	71.20	-61.4	27,501	-0.22%
2021/11/19	2	68.30	2.4	67.79	67.30	-0.4	27,702	0.00%
2021/11/18	65	67.72	82	68.81	67.70	-17	27,758	-0.06%
2021/11/17	15	68.03	15.5	68.90	68.90	-0.5	27,904	0.00%
2021/11/16	96	68.84	61	70.13	68.20	35	27,849	0.13%
2021/11/15	14.3	67.59	56.1	67.56	67.40	-41.8	27,355	-0.15%
2021/11/12	85.3	67.30	34	67.54	66.80	51.3	27,411	0.19%
2021/11/11	54	68.69	37	68.66	68.60	17	27,191	0.06%
2021/11/10	77.2	69.21	87.9	69.98	69.60	-10.8	27,049	-0.04%
2021/11/09	83	68.80	86.3	69.01	68.30	-3.3	26,377	-0.01%
2021/11/08	15	67.45	14	68.44	66.60	1	25,834	0.00%
2021/11/05	182	66.52	142	68.50	66.30	40	25,599	0.16%	大買/大賣/
2021/11/04	51	64.27	10	65.21	64.70	41	25,211	0.16%
2021/11/03	137	64.13	123	65.04	64.10	14	25,388	0.06%	大買/大賣/
2021/11/02	64.3	66.65	29	66.25	65.50	35.3	25,396	0.14%
2021/11/01	147	67.81	166	66.15	68.00	-19	25,138	-0.08%	大買/大賣/
2021/10/29	30	64.24	45.4	63.55	64.20	-15.4	24,825	-0.06%
2021/10/28	9	62.69	14	63.26	61.60	-5	24,286	-0.02%
2021/10/27	16	62.03	3	62.00	62.10	13	24,335	0.05%
2021/10/26	60	61.82	12	62.00	61.20	48	24,811	0.19%
2021/10/25	75.9	61.20	7.2	61.12	61.60	68.7	25,087	0.27%
2021/10/22	29	61.62	23.2	62.04	62.00	5.8	25,756	0.02%
2021/10/21	26.2	60.99	47.3	61.29	60.50	-21.1	26,940	-0.08%
2021/10/20	19	58.57	32	58.99	58.30	-13	27,151	-0.05%
2021/10/19	69.5	57.27	7.1	57.59	57.10	62.4	27,572	0.23%
2021/10/18	76.1	56.75	7	56.94	56.80	69.1	28,329	0.24%
2021/10/15	12.1	57.65	37.1	58.18	58.80	-25	28,865	-0.09%
2021/10/14	7	55.27	8	55.54	55.10	-1	29,007	0.00%
2021/10/13	20.2	56.63	15	55.53	54.90	5.2	29,386	0.02%
2021/10/12	20	58.02	7	58.19	57.70	13	29,393	0.04%
2021/10/08	20	60.98	14	61.34	61.30	6	29,452	0.02%
2021/10/07	21	61.59	51	61.66	62.10	-30	29,875	-0.10%
2021/10/06	17	59.95	3	60.03	58.50	14	31,380	0.04%
2021/10/05	18	57.68	11	58.60	60.40	7	32,249	0.02%
2021/10/04	13	60.38	7	60.44	58.20	6	32,428	0.02%
2021/10/01	19	60.96	20	60.43	60.50	-1	33,205	0.00%
2021/09/30	10	62.99	6	62.90	63.60	4	34,625	0.01%
2021/09/29	31	64.51	14	63.19	63.20	17	34,630	0.05%
2021/09/28	10.3	67.48	17	67.52	67.10	-6.8	34,636	-0.02%
2021/09/27	15.5	68.59	9	68.77	68.10	6.5	34,805	0.02%
2021/09/24	23	70.26	3	70.60	69.00	20	35,209	0.06%
2021/09/23	59	70.48	16	70.29	69.60	43	35,387	0.12%
2021/09/22	11	68.03	34	67.87	69.30	-23	35,842	-0.06%
2021/09/17	132	69.29	138	68.49	69.40	-6	36,073	-0.02%	大買/大賣/
2021/09/16	6	68.80	58	68.96	69.00	-52	36,748	-0.14%
2021/09/15	11	67.18	33	66.98	67.10	-22	37,667	-0.06%
2021/09/14	3	68.10	1	68.20	68.10	2	39,322	0.01%
2021/09/13	19.3	68.93	8	68.93	68.30	11.3	40,604	0.03%
2021/09/10	31	68.10	19	68.64	69.30	12	41,229	0.03%
2021/09/09	13	66.60	42	66.62	67.00	-29	43,160	-0.07%
2021/09/08	52.3	66.03	38	66.00	65.00	14.3	43,523	0.03%
2021/09/07	76.3	69.01	46	69.85	68.60	30.3	43,238	0.07%
2021/09/06	34	70.78	33	70.90	70.60	1	42,950	0.00%
2021/09/03	71	71.11	86.4	71.02	72.00	-15.4	42,853	-0.04%
2021/09/02	101	71.70	77	72.38	68.80	24	43,072	0.06%	大買/
2021/09/01	24	69.56	49	70.32	70.70	-25	42,978	-0.06%
2021/08/31	16	69.88	31	70.29	70.40	-15	43,744	-0.03%
2021/08/30	27	69.61	27	70.01	69.60	0	43,580	0.00%
2021/08/27	66	69.49	42.4	69.45	68.70	23.7	43,718	0.05%
2021/08/26	176.2	70.08	193	69.42	70.20	-16.8	43,464	-0.04%	大買/大賣/
2021/08/25	49.4	68.28	68	68.87	68.70	-18.7	42,798	-0.04%
2021/08/24	50.1	65.07	13	65.88	64.60	37.1	41,825	0.09%
2021/08/23	30	64.52	20	64.58	64.90	10	41,991	0.02%
2021/08/20	94	62.01	46	61.43	62.00	48	42,002	0.11%
2021/08/19	39.1	62.29	46	61.30	60.00	-6.9	42,029	-0.02%
2021/08/18	21	59.47	124	58.89	60.30	-103	42,809	-0.24%	大賣/鉅額交易
2021/08/17	9	58.12	156.2	58.22	56.00	-147.2	42,930	-0.34%	大賣/鉅額交易
2021/08/16	37	59.56	71	59.74	59.20	-34	42,830	-0.08%
2021/08/13	28	61.00	108	60.68	59.80	-80	42,736	-0.19%	大賣/
2021/08/12	25	62.74	20	63.02	63.00	5	42,761	0.01%
2021/08/11	27	62.48	213	62.10	63.00	-186	42,854	-0.43%	大賣/鉅額交易
2021/08/10	72.2	63.38	52	64.21	62.70	20.2	42,903	0.05%
2021/08/09	44	67.04	16	66.49	65.50	28	43,104	0.06%
2021/08/06	43	69.88	15	70.06	69.30	28	43,250	0.06%
2021/08/05	16	71.51	49	71.22	71.60	-33	43,441	-0.08%
2021/08/04	25	70.83	41.5	70.77	69.70	-16.5	43,842	-0.04%
2021/08/03	26	69.20	22	69.57	69.00	4	43,935	0.01%
2021/08/02	32	69.03	8	69.60	68.70	24	44,212	0.05%
2021/07/30	19.1	71.53	15	71.55	69.80	4.1	44,358	0.01%
2021/07/29	31	69.13	21.2	69.77	71.80	9.8	44,148	0.02%
2021/07/28	88.1	67.13	43	67.64	67.60	45.1	44,340	0.10%
2021/07/27	226	72.92	166	73.76	71.70	60	44,608	0.13%	大買/大賣/
2021/07/26	85.1	70.93	172	71.20	71.20	-86.9	43,726	-0.20%	大賣/
2021/07/23	108.5	68.68	13.3	69.22	67.90	95.2	43,313	0.22%	大買/
2021/07/22	85	69.74	109	68.94	69.30	-24	43,250	-0.06%	大賣/
2021/07/21	42	67.21	32	67.30	66.40	10	43,084	0.02%
2021/07/20	34	65.84	13	65.68	65.10	21	44,059	0.05%
2021/07/19	30	66.81	23	66.93	67.10	7	45,994	0.02%
2021/07/16	4	65.13	3	66.20	65.10	1	47,289	0.00%
2021/07/15	18	65.54	26	65.81	65.50	-8	50,274	-0.02%
2021/07/14	10.2	67.04	24	66.93	66.50	-13.8	51,027	-0.03%
2021/07/13	110.5	69.80	92.2	69.27	67.10	18.4	50,995	0.04%	大買/
2021/07/12	113	66.62	54	66.41	67.70	59	49,305	0.12%	大買/
2021/07/09	17.2	64.17	188	64.57	63.90	-170.8	48,631	-0.35%	大賣/鉅額交易
2021/07/08	120.3	64.70	157	65.99	64.20	-36.7	49,415	-0.07%	大買/大賣/
2021/07/07	251	63.81	102	64.00	65.70	149	49,823	0.30%	大買/大賣/鉅額交易
2021/07/06	36	61.05	11	61.16	60.70	25	49,067	0.05%
2021/07/05	67	62.04	23.9	61.82	62.00	43.1	50,883	0.08%
2021/07/02	18	60.13	71	60.52	61.30	-53	51,926	-0.10%
2021/07/01	42	59.34	189	59.25	58.80	-147	52,148	-0.28%	大賣/鉅額交易
2021/06/30	34	61.88	23	62.07	61.10	11	51,772	0.02%
2021/06/29	149	62.32	127	62.72	62.00	22	51,477	0.04%	大買/大賣/
2021/06/28	4	61.18	9	61.56	61.00	-5	50,641	-0.01%
2021/06/25	275	61.87	226.5	62.63	60.90	48.5	50,287	0.10%	大買/大賣/
2021/06/24	209.3	63.21	178	63.05	62.80	31.3	49,465	0.06%	大買/大賣/
2021/06/23	205.5	62.75	58.1	62.56	64.50	147.4	48,366	0.30%	大買/鉅額交易
2021/06/22	214	61.11	140.8	60.67	59.60	73.2	46,598	0.16%	大買/大賣/
2021/06/21	57	58.74	78	58.39	59.20	-21	45,198	-0.05%
2021/06/18	77	59.16	146	59.09	58.00	-69	44,400	-0.16%	大賣/
2021/06/17	25	54.86	63	55.32	56.50	-38	42,212	-0.09%
2021/06/16	36	53.33	23	54.04	53.20	13	41,615	0.03%
2021/06/15	28	54.04	33.1	54.26	54.50	-5.1	41,494	-0.01%
2021/06/11	13	53.82	8	54.71	53.70	5	41,405	0.01%
2021/06/10	78	55.29	25.4	56.28	55.10	52.6	41,386	0.13%
2021/06/09	56	54.83	40	55.23	54.50	16	40,538	0.04%
2021/06/08	53	54.50	32.1	54.34	53.40	21	39,603	0.05%
2021/06/07	14	52.14	12	51.72	52.30	2	38,610	0.01%
2021/06/04	18	52.60	22.3	52.16	51.50	-4.3	38,533	-0.01%
2021/06/03	15	52.05	12	52.28	52.70	3	38,248	0.01%
2021/06/02	5	51.50	19	51.09	50.70	-14	37,984	-0.04%
2021/06/01	19	51.73	20	51.53	51.60	-1	37,889	0.00%
2021/05/28	38	51.43	47	51.08	50.80	-9	37,541	-0.02%
2021/05/27	73	50.23	37	50.19	50.00	36	37,595	0.10%
2021/05/26	52	50.93	495.2	51.34	49.65	-443.2	38,069	-1.16%	大賣/鉅額交易
2021/05/25	434	49.20	15.2	47.93	49.35	418.8	37,991	1.10%	大買/鉅額交易
2021/05/24	21	44.20	28	44.62	44.90	-7	37,818	-0.02%
2021/05/21	22	43.97	51	43.73	44.10	-29	37,958	-0.08%
2021/05/20	18	43.81	13	44.23	42.90	5	38,330	0.01%
2021/05/19	19	44.73	21	44.80	45.55	-2	38,318	-0.01%
2021/05/18	12	43.90	16	44.19	45.15	-4	38,251	-0.01%
2021/05/17	33.3	42.62	33.1	41.08	41.35	0.2	38,136	0.00%
2021/05/14	281	45.01	239	46.08	44.45	42	37,652	0.11%	大買/大賣/
2021/05/13	17	45.40	59	44.80	46.10	-42	37,223	-0.11%
2021/05/12	51.3	46.56	36	46.74	45.20	15.3	36,716	0.04%
2021/05/11	39.6	49.21	86.5	48.65	48.10	-47	35,969	-0.13%
2021/05/10	54.7	52.44	22	51.76	51.50	32.7	35,516	0.09%
2021/05/07	43.7	52.96	48.5	52.56	54.70	-4.8	35,156	-0.01%
2021/05/06	37	52.83	5	52.18	51.20	32	34,824	0.09%
2021/05/05	117	53.20	116	53.18	51.80	1	34,990	0.00%	大買/大賣/
2021/05/04	97	53.87	85	54.78	55.20	12	34,372	0.03%
2021/05/03	54	56.67	56	58.10	54.90	-2	33,362	-0.01%
2021/04/29	22	57.83	29.3	57.65	58.00	-7.3	32,885	-0.02%
2021/04/28	19	57.79	27	57.57	56.90	-8	32,626	-0.02%
2021/04/27	57	57.34	18	56.67	56.10	39	32,409	0.12%
2021/04/26	289	60.01	765	60.00	58.80	-476	31,778	-1.50%	大買/大賣/鉅額交易
2021/04/23	2,860	58.24	2,312.7	58.05	58.30	547.3	30,344	1.80%	大買/大賣/鉅額交易
2021/04/22	110	56.17	73.2	56.70	53.00	36.8	29,151	0.13%	大買/
2021/04/21	694.1	56.90	731.8	56.99	56.40	-37.7	27,746	-0.14%	大買/大賣/
2021/04/20	655	52.58	605	52.82	52.90	50	24,892	0.20%	大買/大賣/
2021/04/19	14	47.79	21	47.47	48.15	-7	23,884	-0.03%
2021/04/16	16	46.36	29	46.35	46.15	-13	23,470	-0.06%
2021/04/15	21	46.35	3	45.95	46.50	18	23,342	0.08%
2021/04/14	28	47.02	16.2	48.01	46.55	11.8	23,124	0.05%
2021/04/13	53	50.82	56.1	49.89	48.20	-3.1	22,165	-0.01%
2021/04/12	54	50.07	133	49.77	48.60	-79	20,842	-0.38%	大賣/
2021/04/09	304	48.89	334.2	49.14	48.55	-30.2	20,153	-0.15%	大買/大賣/
2021/04/08	535	47.83	515	47.90	48.00	20	18,280	0.11%	大買/大賣/
2021/04/07	6	43.32	16	43.58	43.65	-10	17,193	-0.06%
2021/04/06	5	41.80	6	42.20	42.45	-1	17,560	-0.01%
2021/04/01	19	41.78	7	41.94	41.75	12	17,712	0.07%
2021/03/31	6	41.75	21	41.66	42.20	-15	17,669	-0.08%
2021/03/30	3	41.28	2	41.85	41.25	1	17,764	0.01%
2021/03/29	1	41.50	31	41.49	41.60	-30	18,033	-0.17%
2021/03/26	10	41.09	0	0.00	41.15	10	18,784	0.05%
2021/03/25	7	41.03	5	41.40	41.05	2	18,873	0.01%
2021/03/24	0	41.10	0	0.00	41.00	0	19,006	0.00%
2021/03/23	9	41.22	2	41.75	41.15	7	19,321	0.04%
2021/03/22	20	41.58	6	41.65	41.60	14	19,501	0.07%
2021/03/19	7	41.45	8	41.52	41.55	-1	19,841	-0.01%
2021/03/18	87	42.23	83	43.00	42.20	4	20,037	0.02%
2021/03/17	116	43.10	95	43.81	43.00	21	20,750	0.10%	大買/
2021/03/16	2	42.85	14	42.53	43.30	-12	21,165	-0.06%
2021/03/15	3	41.35	2	41.53	41.55	1	23,087	0.00%
2021/03/12	6	41.13	1	41.05	41.25	5	24,180	0.02%
2021/03/11	2	41.00	7	41.09	41.15	-5	25,079	-0.02%
2021/03/10	23	40.62	6	40.83	40.30	17	27,227	0.06%
2021/03/09	13	40.63	3	40.65	40.80	10	28,202	0.04%
2021/03/08	12	41.94	6	41.78	41.60	6	28,620	0.02%
2021/03/05	10	41.08	4	41.26	40.85	6	29,173	0.02%
2021/03/04	6	42.22	1	42.45	42.00	5	29,757	0.02%
2021/03/03	23	42.26	8	42.71	42.45	15	29,771	0.05%
2021/03/02	28	45.07	2	45.90	43.20	26	29,757	0.09%
2021/02/26	53	45.75	6	45.81	44.80	47	29,441	0.16%
2021/02/25	17	45.48	90	45.23	46.50	-73	28,947	-0.25%
2021/02/24	25	43.57	16	43.63	42.90	9	28,334	0.03%
2021/02/23	18	43.58	45	43.81	43.40	-27	28,170	-0.10%
2021/02/22	19	43.53	24	43.81	43.50	-5	27,996	-0.02%
2021/02/19	13	42.99	6	42.72	43.25	7	27,507	0.03%
2021/02/18	68	42.43	75	41.41	42.45	-7	27,405	-0.03%
2021/02/17	8	40.59	7	40.46	40.90	1	27,170	0.00%
2021/02/05	9	38.62	30	38.83	38.65	-21	26,937	-0.08%
2021/02/04	6	39.11	30	39.00	38.95	-24	26,891	-0.09%
2021/02/03	7	40.29	11	39.89	39.40	-4	26,883	-0.01%
2021/02/02	9.2	39.87	16	39.81	39.70	-6.8	26,830	-0.03%
2021/02/01	30	39.05	0	0.00	39.00	30	26,794	0.11%
2021/01/29	63	40.05	68	41.33	40.00	-5	26,700	-0.02%
2021/01/28	71	40.99	68	40.91	41.00	3	26,567	0.01%
2021/01/27	38	41.17	38	41.85	41.45	0	26,466	0.00%
2021/01/26	7	40.41	1	39.90	40.20	6	25,920	0.02%
2021/01/25	26	40.23	1	39.75	40.40	25	25,874	0.10%
2021/01/22	32	40.17	16.2	40.17	40.45	15.8	25,767	0.06%
2021/01/21	20	39.61	301.1	38.42	38.35	-281.1	25,526	-1.10%	大賣/鉅額交易
2021/01/20	10	40.60	1	42.20	39.20	9	25,271	0.04%
2021/01/19	13	43.12	1.3	43.22	42.95	11.7	24,844	0.05%
2021/01/18	38	43.27	3	42.92	43.45	35	24,675	0.14%
2021/01/15	30	44.26	76	44.40	43.85	-46	24,390	-0.19%
2021/01/14	31	43.48	136	44.10	43.35	-105	23,214	-0.45%	大賣/鉅額交易
2021/01/13	132.1	43.27	33	43.37	43.20	99.1	22,781	0.43%	大買/
2021/01/12	17	42.46	10	42.10	41.90	7	22,334	0.03%
2021/01/11	8	42.49	17	42.70	42.95	-9	22,159	-0.04%
2021/01/08	224	41.94	1	41.70	42.00	223	22,102	1.01%	大買/鉅額交易
2021/01/07	104	42.08	14	42.45	42.00	90	22,321	0.40%	大買/
2021/01/06	24	41.45	22	41.25	41.55	2	22,178	0.01%
2021/01/05	13	42.13	12	41.77	42.25	1	21,936	0.00%
2021/01/04	8	42.33	22	42.25	41.80	-14	21,825	-0.06%
2020/12/31	12	43.21	4	43.70	42.80	8	21,588	0.04%
2020/12/30	81	43.78	52	43.99	43.65	29	21,398	0.14%
2020/12/29	59	44.04	22	44.10	43.90	37	21,047	0.18%
2020/12/28	37	42.00	19	42.12	42.65	18	20,134	0.09%
2020/12/25	9	42.14	12	42.33	41.70	-3	19,751	-0.02%
2020/12/24	35	42.21	56	42.45	42.20	-21	19,574	-0.11%
2020/12/23	3	42.67	13	42.76	42.60	-10	19,383	-0.05%
2020/12/22	34	43.20	11	43.13	41.80	23	19,094	0.12%
2020/12/21	1	40.00	11	41.03	41.50	-10	18,269	-0.05%
2020/12/18	2	41.03	29	41.03	41.10	-27	18,105	-0.15%
2020/12/17	24	41.36	436	41.31	41.10	-412	17,956	-2.29%	大賣/鉅額交易
2020/12/16	4	42.61	42	42.66	42.50	-38	17,643	-0.22%
2020/12/15	218	42.59	11	42.40	41.60	207	17,424	1.19%	大買/鉅額交易
2020/12/14	208	43.77	1	44.20	43.40	207	17,103	1.21%	大買/鉅額交易
2020/12/11	86	44.54	153	44.19	44.25	-67	16,861	-0.40%	大賣/
2020/12/10	61	44.83	521	44.92	44.05	-460	15,993	-2.88%	大賣/鉅額交易
2020/12/09	265	47.36	303	46.93	45.70	-38	15,207	-0.25%	大買/大賣/
2020/12/08	77	44.84	68	45.10	45.70	9	13,020	0.07%
2020/12/07	270	43.76	240	44.30	43.05	30	11,934	0.25%	大買/大賣/
2020/12/04	157	43.07	154	43.25	44.30	3	11,044	0.03%	大買/大賣/
2020/12/03	34	40.96	95	42.14	42.55	-61	8,896	-0.69%
2020/12/02	67	39.23	7	39.25	38.70	60	8,094	0.74%
2020/12/01	55	38.97	48	38.89	38.70	7	7,662	0.09%
2020/11/30	53	38.93	43.1	38.18	37.75	9.9	7,067	0.14%
2020/11/27	8	36.13	90	35.90	36.20	-82	6,504	-1.26%
2020/11/26	2	36.23	23	36.15	36.25	-21	6,560	-0.32%
2020/11/25	60	35.49	0	0.00	35.25	60	6,471	0.93%
2020/11/24	86	35.62	21	36.18	35.40	65	6,440	1.01%
2020/11/23	10	35.26	41	35.44	35.95	-31	6,216	-0.50%
2020/11/20	0	0.00	3	34.22	34.35	-3	5,793	-0.05%
2020/11/19	1	34.35	6	33.97	33.85	-5	5,733	-0.09%
2020/11/18	0	0.00	0	33.70	33.40	0	5,645	0.00%
2020/11/17	101	33.80	2	33.48	33.50	99	5,675	1.74%	大買/
2020/11/16	25	33.02	1	33.10	33.15	24	5,760	0.42%
2020/11/13	81	32.76	12	32.80	32.80	69	5,827	1.18%
2020/11/12	7	32.76	1	32.55	32.55	6	6,027	0.10%
2020/11/11	8	32.98	1	32.95	32.85	7	6,233	0.11%
2020/11/09	0	0.00	1	32.60	32.55	-1	6,280	-0.02%
2020/11/06	6	32.53	5	32.40	32.40	1	6,308	0.02%
2020/11/05	1.2	32.81	1	32.85	32.70	0.2	6,374	0.00%
2020/11/04	5	32.50	5	32.60	32.60	0	6,454	0.00%
2020/11/03	6	32.66	6	32.86	32.90	0	6,647	0.00%
2020/11/02	1	32.50	8	32.23	32.50	-7	6,846	-0.10%
2020/10/30	3	31.97	7	32.04	31.65	-4	6,946	-0.06%
2020/10/29	11	31.79	8	32.03	32.35	3	7,069	0.04%
2020/10/28	0	0.00	1	32.90	32.85	-1	7,182	-0.01%
2020/10/26	7	33.51	15	33.55	33.55	-8	8,108	-0.10%
2020/10/23	10	33.95	5	33.91	33.90	5	8,170	0.06%
2020/10/22	0	0.00	21	34.80	34.20	-21	8,650	-0.24%
2020/10/21	21	34.34	0	0.00	34.00	21	8,799	0.24%
2020/10/20	2	34.23	0	0.00	34.10	2	8,904	0.02%
2020/10/19	12	34.50	0	0.00	34.50	12	8,956	0.13%
2020/10/16	23	35.10	3	35.05	34.50	20	8,991	0.22%
2020/10/15	15	35.77	30	35.13	35.60	-15	8,927	-0.17%
2020/10/14	10	33.80	10	33.90	34.25	0	8,613	0.00%
2020/10/12	17	33.57	100	33.71	33.50	-83	8,986	-0.92%
2020/10/08	10	34.20	55	34.25	34.20	-45	9,028	-0.50%
2020/10/06	16	34.30	0	0.00	34.25	16	9,169	0.17%
2020/10/05	6	34.13	20	34.24	34.10	-14	9,303	-0.15%
2020/09/29	5	33.80	0	0.00	33.75	5	9,617	0.05%
2020/09/28	9	34.27	1	34.00	33.90	8	9,959	0.08%
2020/09/25	3	32.73	3	33.10	33.25	0	10,610	0.00%
2020/09/24	11	34.10	22	33.72	33.35	-11	11,107	-0.10%
2020/09/23	1	34.50	24	34.57	34.55	-23	11,120	-0.21%
2020/09/22	6	34.40	13	34.55	34.55	-7	11,169	-0.06%
2020/09/21	24	35.35	13	35.55	34.90	11	11,158	0.10%
2020/09/18	3	35.88	1	35.90	35.75	2	11,133	0.02%
2020/09/17	43	36.13	28	35.94	36.10	15	11,111	0.13%
2020/09/16	1	35.80	1	35.75	35.45	0	10,976	0.00%
2020/09/15	0	0.00	1	35.65	35.30	-1	10,937	-0.01%
2020/09/14	2	35.10	8	35.14	35.10	-6	11,011	-0.05%
2020/09/11	6	35.41	2	35.28	35.05	4	11,033	0.04%
2020/09/10	15	35.91	6	35.64	35.45	9	11,042	0.08%
2020/09/09	8	35.73	8.1	35.48	35.90	-0.1	11,088	0.00%
2020/09/08	13	35.15	5	35.15	35.25	8	11,062	0.07%
2020/09/07	38	36.36	9	36.19	35.50	29	11,222	0.26%
2020/09/04	31	35.22	23	35.37	36.00	8	10,950	0.07%
2020/09/03	10	35.73	31	35.47	35.35	-21	10,853	-0.19%
2020/09/02	7	35.07	27	35.30	35.60	-20	10,878	-0.18%
2020/09/01	30	34.84	2	34.85	34.85	28	11,131	0.25%
2020/08/31	15	34.37	8	34.88	34.80	7	10,967	0.06%
2020/08/28	5	34.31	0	0.00	34.40	5	10,840	0.05%
2020/08/27	57	35.11	13	34.54	35.15	44	10,857	0.41%
2020/08/26	12	33.71	1	33.80	33.90	11	10,986	0.10%
2020/08/24	5	33.20	7	33.57	33.45	-2	11,001	-0.02%
2020/08/20	31	33.97	70	32.91	33.00	-39	11,012	-0.35%
2020/08/19	41	35.57	0	0.00	35.65	41	10,851	0.38%
2020/08/18	20	36.55	8	36.84	36.45	12	10,844	0.11%
2020/08/17	7	36.54	19	36.66	36.85	-12	10,705	-0.11%
2020/08/13	2	35.30	2	35.40	35.20	0	10,583	0.00%
2020/08/12	2	35.35	0	0.00	35.55	2	10,578	0.02%
2020/08/11	4	35.54	1	36.00	35.40	3	10,619	0.03%
2020/08/10	5	35.65	2	35.90	35.20	3	10,633	0.03%
2020/08/07	34	36.80	18	36.19	35.75	16	10,730	0.15%
2020/08/06	34	37.19	14	37.29	37.45	20	10,749	0.19%
2020/08/05	15.8	37.29	12	37.00	36.90	3.8	10,688	0.04%
2020/08/04	18	36.90	23	37.19	37.10	-5	10,597	-0.05%
2020/08/03	12	36.83	71	36.83	36.85	-59	10,564	-0.56%
2020/07/31	56	37.56	46	37.37	37.15	10	10,441	0.10%
2020/07/30	1	35.85	14	35.87	36.35	-13	9,654	-0.13%
2020/07/29	43	35.66	4	35.53	35.50	39	9,631	0.40%
2020/07/28	12	36.50	20	36.15	35.65	-8	9,736	-0.08%
2020/07/27	1	34.80	21	35.05	35.25	-20	9,497	-0.21%
2020/07/24	3	34.37	3	34.88	34.25	0	9,370	0.00%
2020/07/23	2	35.03	4	35.38	34.85	-2	9,367	-0.02%
2020/07/22	27	35.01	5	35.40	35.05	22	9,487	0.23%
2020/07/21	4	35.10	21	35.15	34.85	-17	9,454	-0.18%
2020/07/20	38	34.37	31	34.50	34.50	7	9,423	0.07%
2020/07/17	3	34.77	33	34.70	34.85	-30	9,443	-0.32%
2020/07/16	28	35.43	63	35.31	35.60	-35	9,483	-0.37%
2020/07/15	0	0.00	1	33.85	34.20	-1	9,227	-0.01%
2020/07/14	9	33.73	27	33.73	33.50	-18	9,231	-0.19%
2020/07/13	48	34.40	0	0.00	34.30	48	9,247	0.52%
2020/07/10	17	35.94	30	35.82	35.55	-13	9,270	-0.14%
2020/07/09	16	36.88	12	37.07	36.70	4	9,162	0.04%
2020/07/08	14	37.18	10	37.30	37.20	4	9,011	0.04%
2020/07/07	141	37.25	18	37.04	37.00	123	8,909	1.38%	大買/鉅額交易
2020/07/06	280	38.57	46	38.82	38.55	234	8,697	2.69%	大買/鉅額交易
2020/07/03	34	35.66	33	35.15	36.45	1	8,188	0.01%
2020/07/02	3	34.17	3	34.12	34.20	0	7,697	0.00%
2020/07/01	2	33.85	5	33.84	33.80	-3	7,699	-0.04%
2020/06/30	2	33.43	1	33.50	33.40	1	7,723	0.01%
2020/06/29	1	33.00	4	33.21	33.00	-3	7,759	-0.04%
2020/06/24	18	33.36	3	33.45	33.30	15	7,783	0.19%
2020/06/23	3	33.72	0	0.00	33.55	3	7,879	0.04%
2020/06/22	8	33.76	10	33.50	33.50	-2	7,964	-0.03%
2020/06/19	11	33.60	7	34.20	33.60	4	8,082	0.05%
2020/06/18	17	33.34	2	33.55	33.50	15	8,038	0.19%
2020/06/17	6	33.53	5	33.75	33.75	1	8,047	0.01%
2020/06/16	9	34.11	7	33.91	33.95	2	8,149	0.02%
2020/06/15	7	33.59	5	33.30	33.30	2	8,200	0.02%
2020/06/12	21	32.72	13	33.25	34.15	8	8,265	0.10%
2020/06/11	9	33.12	6	32.90	32.75	3	8,149	0.04%
2020/06/10	1	33.55	4	33.70	33.70	-3	8,183	-0.04%
2020/06/09	4	34.18	1	34.15	33.90	3	8,370	0.04%
2020/06/08	10	35.49	39	35.13	34.85	-29	8,405	-0.35%
2020/06/05	1	33.90	0	0.00	33.90	1	8,023	0.01%
2020/06/04	14	33.71	14	33.82	33.60	0	8,147	0.00%
2020/06/03	4	34.13	3	34.15	34.15	1	8,189	0.01%
2020/06/02	17	34.38	13	34.25	34.55	4	8,115	0.05%
2020/06/01	0	0.00	11	33.35	33.60	-11	7,927	-0.14%
2020/05/29	8	32.88	2	33.03	32.75	6	7,968	0.08%
2020/05/28	2	33.48	6	33.68	33.10	-4	8,140	-0.05%
2020/05/27	10	32.95	6	33.30	33.20	4	8,364	0.05%
2020/05/26	13	34.07	0	0.00	33.50	13	8,744	0.15%
2020/05/25	5	33.25	14	33.59	33.70	-9	8,973	-0.10%
2020/05/22	3	32.97	1	33.35	32.60	2	8,967	0.02%
2020/05/21	11	33.89	1	33.70	33.65	10	8,967	0.11%
2020/05/20	5	33.44	13	33.37	33.55	-8	9,054	-0.09%
2020/05/18	7	32.86	1	32.85	32.40	6	9,309	0.06%
2020/05/15	36	33.70	2	34.13	33.45	34	9,366	0.36%
2020/05/14	19	34.12	9	34.57	33.70	10	9,582	0.10%
2020/05/13	12	34.05	13	34.40	34.40	-1	9,598	-0.01%
2020/05/12	3	33.78	29	33.85	33.40	-26	9,448	-0.28%
2020/05/11	26	33.25	4	32.90	33.05	22	9,464	0.23%
2020/05/08	14	33.05	14	33.38	32.70	0	9,395	0.00%
2020/05/07	14	32.60	0	0.00	32.70	14	9,277	0.15%
2020/05/06	10	32.41	6	32.38	32.35	4	9,233	0.04%
2020/05/05	4	32.94	2	32.45	32.55	2	9,207	0.02%
2020/05/04	5	32.49	14	32.77	32.85	-9	9,141	-0.10%
2020/04/30	3	31.80	4	31.90	32.70	-1	8,989	-0.01%
2020/04/29	12	30.93	15	31.11	30.90	-3	8,825	-0.03%
2020/04/28	3	31.08	10	31.29	30.95	-7	8,819	-0.08%
2020/04/27	5	30.48	68	30.55	30.70	-63	8,850	-0.71%
2020/04/24	10	29.40	0	0.00	29.40	10	8,714	0.11%
2020/04/23	6	29.25	7	29.39	29.30	-1	8,710	-0.01%
2020/04/22	10	28.40	11	29.01	29.05	-1	8,702	-0.01%
2020/04/21	13	29.57	8	29.41	28.75	5	8,808	0.06%
2020/04/20	5	28.60	6	28.83	29.00	-1	8,715	-0.01%
2020/04/17	15	29.50	6	29.56	28.80	9	8,765	0.10%
2020/04/16	1	29.15	0	0.00	29.10	1	8,703	0.01%
2020/04/15	2	28.95	4	29.10	29.05	-2	8,664	-0.02%
2020/04/14	0	0.00	5	28.65	28.65	-5	8,655	-0.06%
2020/04/13	5	28.18	0	0.00	28.00	5	8,677	0.06%
2020/04/09	3	29.17	0	0.00	28.45	3	9,015	0.03%
2020/04/08	29	27.59	28	28.14	28.90	1	9,001	0.01%
2020/04/07	6	27.26	2	27.20	27.30	4	8,905	0.04%
2020/04/06	0	0.00	14	26.26	26.60	-14	9,145	-0.15%
2020/04/01	33	26.00	17	26.21	26.15	16	9,526	0.17%
2020/03/31	0	0.00	14	25.93	25.95	-14	9,491	-0.15%
2020/03/30	14	24.88	0	0.00	25.70	14	9,638	0.15%
2020/03/27	20	25.86	13	25.85	25.60	7	9,646	0.07%
2020/03/26	7	25.82	1	26.15	26.05	6	9,570	0.06%
2020/03/25	22	25.77	14	25.42	26.00	8	9,519	0.08%
2020/03/24	6	23.72	8	23.94	23.90	-2	9,452	-0.02%
2020/03/23	3	22.80	0	0.00	22.60	3	9,873	0.03%
2020/03/20	5	24.25	7	24.18	24.30	-2	10,014	-0.02%
2020/03/19	19	24.08	12	22.74	22.55	7	10,038	0.07%
2020/03/18	2	25.33	1	25.85	25.05	1	10,011	0.01%
2020/03/17	2	25.58	0	0.00	25.05	2	10,270	0.02%
2020/03/16	1	27.55	7	28.01	26.45	-6	10,196	-0.06%
2020/03/13	23	27.27	25	27.33	27.90	-2	10,206	-0.02%
2020/03/12	10	30.45	8	30.16	30.20	2	10,016	0.02%
2020/03/11	18	32.61	0	0.00	32.40	18	10,010	0.18%
2020/03/10	8	32.09	6	33.01	33.05	2	10,412	0.02%
2020/03/09	6	33.47	10	33.10	33.00	-4	10,701	-0.04%
2020/03/06	9	34.82	0	0.00	34.75	9	10,583	0.09%
2020/03/05	1	35.45	0	0.00	35.20	1	10,574	0.01%
2020/03/04	3	34.85	1	34.90	34.85	2	10,516	0.02%
2020/03/03	3	35.75	2	35.60	35.15	1	10,472	0.01%
2020/03/02	12	35.33	30	35.05	35.50	-18	10,424	-0.17%
2020/02/27	25	35.20	57	36.44	34.15	-32	10,167	-0.31%
2020/02/26	40	35.12	42	35.51	36.00	-2	9,735	-0.02%
2020/02/24	5	34.92	12	35.11	35.00	-7	9,393	-0.07%
2020/02/21	4	35.26	3	35.12	35.40	1	9,348	0.01%
2020/02/20	1	35.55	2	35.28	35.00	-1	9,230	-0.01%
2020/02/19	13	35.46	7	35.38	35.30	6	9,113	0.07%
2020/02/18	8	34.82	16	34.65	34.65	-8	8,882	-0.09%
2020/02/17	6	34.63	48	34.67	34.65	-42	8,773	-0.48%
2020/02/14	5	34.13	12	34.02	34.00	-7	8,475	-0.08%
2020/02/13	3	33.63	4	33.69	33.50	-1	8,308	-0.01%
2020/02/12	5	33.40	8	33.74	33.60	-3	8,348	-0.04%
2020/02/11	1	32.20	10.2	32.10	32.20	-9.2	8,274	-0.11%
2020/02/10	11	31.43	4	31.31	31.60	7	8,344	0.08%
2020/02/07	0	0.00	1	31.85	31.85	-1	8,493	-0.01%
2020/02/05	6	32.30	5	32.50	31.80	1	8,800	0.01%
2020/02/04	1	31.25	90	31.51	32.10	-89	8,800	-1.01%
2020/02/03	17	29.97	1	31.10	31.20	16	8,871	0.18%
2020/01/31	3	32.47	62	32.41	32.50	-59	8,827	-0.67%
2020/01/30	54	32.36	6	32.29	32.25	48	9,107	0.53%
2020/01/20	1	35.80	8	35.80	35.80	-7	9,084	-0.08%
2020/01/17	0	0.00	2	35.60	35.45	-2	9,265	-0.02%
2020/01/15	52	35.76	14	35.83	35.55	38	9,835	0.39%
2020/01/13	2	35.00	20	34.95	35.15	-18	10,704	-0.17%
2020/01/10	6	34.11	16	34.08	34.15	-10	11,060	-0.09%
2020/01/09	21	34.45	92	34.41	34.30	-71	11,048	-0.64%
2020/01/08	16	34.08	7	34.11	34.00	9	11,063	0.08%
2020/01/07	17	34.94	0	0.00	34.80	17	11,090	0.15%
2020/01/06	15	35.35	6	35.27	35.20	9	11,228	0.08%
2020/01/03	37	36.81	34	36.92	36.25	3	11,149	0.03%
2020/01/02	15	36.88	0	0.00	36.90	15	10,906	0.14%
2019/12/31	22	36.48	4	36.71	36.35	18	10,825	0.17%
2019/12/30	67	37.22	5	37.46	37.10	62	10,750	0.58%
2019/12/27	68.4	36.92	31	36.92	37.30	37.4	10,473	0.36%
2019/12/26	3	35.87	11	35.85	35.80	-8	10,121	-0.08%
2019/12/25	23	36.45	26	36.57	36.10	-3	10,177	-0.03%
2019/12/24	8	35.78	0	0.00	35.80	8	10,039	0.08%
2019/12/23	24	36.03	0	0.00	36.10	24	10,132	0.24%
2019/12/20	32	36.10	3	36.12	35.90	29	10,247	0.28%
2019/12/19	6	35.89	16	35.92	35.90	-10	10,473	-0.10%
2019/12/18	45.3	37.06	41.1	36.68	36.30	4.2	10,454	0.04%
2019/12/17	3	36.45	4	36.56	36.60	-1	10,055	-0.01%
2019/12/16	2	36.05	13.1	36.07	36.05	-11.1	10,068	-0.11%
2019/12/13	35	35.75	24	35.60	35.60	11	9,918	0.11%
2019/12/12	67	36.23	24	36.45	35.50	43	9,803	0.44%
2019/12/11	6	35.40	17	35.52	35.50	-11	9,404	-0.12%
2019/12/10	3	35.70	19	35.78	35.75	-16	9,363	-0.17%
2019/12/09	6	35.40	1	35.30	35.30	5	9,240	0.05%
2019/12/06	1.8	35.64	8	35.72	35.55	-6.2	9,233	-0.07%
2019/12/05	9	35.72	29	35.54	35.25	-20	9,090	-0.22%
2019/12/04	64	34.80	38	34.51	34.85	26	8,701	0.30%
2019/12/02	0	0.00	1	33.05	33.05	-1	8,328	-0.01%
2019/11/29	0	0.00	3	33.45	33.45	-3	8,386	-0.04%
2019/11/28	10	33.83	13	33.88	33.80	-3	8,410	-0.04%
2019/11/27	0	0.00	23	33.95	34.10	-23	8,529	-0.27%
2019/11/26	1	33.20	3	33.30	33.35	-2	8,500	-0.02%
2019/11/22	10	33.29	0	0.00	33.05	10	8,719	0.11%
2019/11/20	26	33.22	0	0.00	33.15	26	8,779	0.30%
2019/11/18	3	33.27	0	0.00	33.35	3	8,874	0.03%
2019/11/15	7	33.16	10	33.08	33.00	-3	8,970	-0.03%
2019/11/14	8	32.95	15	32.75	33.00	-7	9,074	-0.08%
2019/11/13	11	33.44	0	0.00	33.25	11	9,090	0.12%
2019/11/12	6	33.31	11	33.55	33.60	-5	9,106	-0.05%
2019/11/11	6	33.43	35	33.13	33.00	-29	9,114	-0.32%
2019/11/08	10	34.39	12	34.35	34.30	-2	9,043	-0.02%
2019/11/07	16.2	35.15	1	35.05	35.05	15.2	9,033	0.17%
2019/11/06	47	36.29	4	35.94	35.75	43	9,078	0.47%
2019/11/05	4	36.41	30	36.39	36.00	-26	8,993	-0.29%
2019/11/04	29	36.08	20.3	36.07	35.80	8.7	8,863	0.10%
2019/11/01	1	35.50	7	35.69	35.70	-6	8,740	-0.07%
2019/10/31	40.3	35.58	17	35.53	35.05	23.3	8,780	0.27%
2019/10/30	10	35.82	3	35.87	35.80	7	8,690	0.08%
2019/10/29	22.4	36.33	19	36.08	36.05	3.4	8,683	0.04%
2019/10/28	1	35.70	1	35.60	35.60	0	8,555	0.00%
2019/10/25	36	36.12	9	36.26	35.50	27	8,580	0.31%
2019/10/24	3	36.50	50	36.55	36.70	-47	8,427	-0.56%
2019/10/23	38	36.63	44	36.40	36.35	-6	8,296	-0.07%
2019/10/22	21	36.15	272	36.21	36.15	-251	8,261	-3.04%	大賣/鉅額交易
2019/10/21	492	36.47	261.1	36.33	36.30	230.9	8,106	2.85%	大買/大賣/鉅額交易
2019/10/18	8	34.38	68	34.52	34.80	-60	7,458	-0.80%
2019/10/17	0	0.00	5	33.45	33.45	-5	7,237	-0.07%
2019/10/16	8	33.37	1.2	33.20	33.20	6.9	7,345	0.09%
2019/10/15	18	33.58	2	33.83	33.40	16	7,326	0.22%
2019/10/14	2	33.90	5	33.75	33.75	-3	7,233	-0.04%
2019/10/09	4	32.75	1	32.70	32.70	3	7,081	0.04%
2019/10/08	8	32.89	10	32.96	32.90	-2	7,118	-0.03%
2019/10/07	18	33.52	2	33.45	33.45	16	7,175	0.22%
2019/10/04	2	34.15	1	33.85	33.85	1	7,280	0.01%
2019/10/03	2.3	33.87	9	33.67	34.10	-6.8	7,323	-0.09%
2019/10/02	41	33.91	0.1	33.90	33.90	40.9	7,419	0.55%
2019/10/01	5	34.23	3	34.52	34.60	2	7,428	0.03%
2019/09/27	3	33.88	5	33.95	33.65	-2	7,471	-0.03%
2019/09/26	2	34.70	24	34.91	34.10	-22	7,535	-0.29%
2019/09/25	3	34.13	6.2	34.49	34.50	-3.2	7,686	-0.04%
2019/09/24	23	34.32	22.4	34.47	34.15	0.6	7,755	0.01%
2019/09/23	2.5	33.54	1	33.74	33.75	1.5	7,525	0.02%
2019/09/20	4	33.46	6	33.53	33.45	-2	7,554	-0.03%
2019/09/19	4.8	33.41	29	33.59	33.50	-24.2	7,653	-0.32%
2019/09/18	1	32.65	1	32.55	32.55	0	7,571	0.00%
2019/09/17	5	32.43	5	32.50	32.50	0	7,640	0.00%
2019/09/16	2	32.25	2	32.30	32.20	0	7,696	0.00%
2019/09/12	2	32.40	6	32.32	32.20	-4	7,842	-0.05%
2019/09/11	12	32.00	2	31.98	31.90	10	7,914	0.13%
2019/09/10	18	31.98	16	31.93	31.90	2	8,037	0.02%
2019/09/09	7	32.56	1	32.70	32.35	6	8,377	0.07%
2019/09/06	7	33.11	2	33.00	32.90	5	8,430	0.06%
2019/09/05	6	32.92	23	32.96	32.90	-17	8,426	-0.20%
2019/09/04	19	32.76	7	32.86	32.85	12	8,683	0.14%
2019/09/03	8	32.92	5	32.94	32.50	3	8,754	0.03%
2019/09/02	6	32.48	5	32.62	32.70	1	8,710	0.01%
2019/08/30	9	32.62	3	32.52	32.10	6	8,713	0.07%
2019/08/29	2	32.33	1	32.35	32.30	1	8,640	0.01%
2019/08/28	4	32.46	6	31.98	32.55	-2	8,568	-0.02%
2019/08/27	10	31.70	0	0.00	31.40	10	8,406	0.12%
2019/08/26	16	31.67	2	31.70	31.50	14	8,466	0.17%
2019/08/23	3	32.47	2	32.35	32.40	1	8,468	0.01%
2019/08/22	4	32.61	1	32.50	32.40	3	8,490	0.04%
2019/08/21	7	32.96	1	32.85	32.70	6	8,500	0.07%
2019/08/20	10	33.00	3	33.28	32.90	7	8,487	0.08%
2019/08/19	17	33.48	112	33.52	33.40	-95	8,459	-1.12%	大賣/
2019/08/16	97	32.67	8	32.48	32.50	89	8,412	1.06%
2019/08/15	0	0.00	5	31.82	31.85	-5	8,490	-0.06%
2019/08/14	29	32.95	3	33.08	32.50	26	8,552	0.30%
2019/08/13	4	32.30	11	32.70	32.50	-7	8,640	-0.08%
2019/08/12	12	32.51	0	0.00	32.45	12	8,721	0.14%
2019/08/08	16	33.01	15	33.21	32.85	1	8,736	0.01%
2019/08/07	7	33.63	9	33.26	33.20	-2	8,803	-0.02%
2019/08/06	9	33.10	6	33.95	34.15	3	8,983	0.03%
2019/08/05	7	34.41	3	34.50	33.85	4	9,305	0.04%
2019/08/02	2	34.65	4	34.55	34.55	-2	9,570	-0.02%
2019/08/01	3	35.72	0	0.00	35.75	3	9,723	0.03%
2019/07/31	8	35.93	9	35.80	36.20	-1	9,932	-0.01%
2019/07/30	26	36.48	39	35.66	35.60	-13	9,958	-0.13%
2019/07/29	15	37.11	4	37.40	37.05	11	9,899	0.11%
2019/07/26	15	36.90	14	36.90	37.00	1	9,916	0.01%
2019/07/25	2	36.53	8	36.74	36.90	-6	9,947	-0.06%
2019/07/24	21	36.93	42	37.04	36.80	-21	10,024	-0.21%
2019/07/23	4	36.26	0	0.00	36.10	4	10,242	0.04%
2019/07/22	6	36.50	22	36.58	36.50	-16	10,750	-0.15%
2019/07/19	8	35.64	20	35.57	36.05	-12	11,077	-0.11%
2019/07/18	13	35.01	0	0.00	34.50	13	11,053	0.12%
2019/07/17	8	35.63	5	36.10	35.65	3	11,077	0.03%
2019/07/16	10	35.96	6	35.94	35.90	4	11,708	0.03%
2019/07/15	1	35.65	0	0.00	35.70	1	11,875	0.01%
2019/07/12	2	35.60	2	35.63	35.40	0	12,082	0.00%
2019/07/11	3.3	35.81	16	35.81	35.60	-12.8	12,129	-0.11%
2019/07/10	11	37.56	10.2	37.63	37.60	0.8	12,100	0.01%
2019/07/09	22	37.58	0	0.00	37.40	22	12,054	0.18%
2019/07/08	33	38.29	9	38.33	38.05	24	12,117	0.20%
2019/07/05	3	37.48	7	37.66	37.80	-4	12,158	-0.03%
2019/07/04	3	37.28	9	37.52	37.55	-6	12,166	-0.05%
2019/07/03	20	36.74	8	37.09	36.90	12	12,483	0.10%
2019/07/02	10	37.16	38.1	37.16	37.10	-28.1	12,517	-0.22%
2019/07/01	25.3	36.13	26	36.26	36.45	-0.7	12,550	-0.01%
2019/06/28	10	35.18	5	35.35	35.35	5	12,808	0.04%
2019/06/27	1	34.90	2	35.18	35.15	-1	13,119	-0.01%
2019/06/26	12	34.45	1	34.70	34.70	11	13,074	0.08%
2019/06/25	13	35.22	0	0.00	35.30	13	13,030	0.10%
2019/06/24	3	35.47	2.2	35.77	36.00	0.8	12,960	0.01%
2019/06/21	16	35.63	16	35.78	35.05	0	12,923	0.00%
2019/06/20	25	35.96	55	36.05	35.70	-30	12,880	-0.23%
2019/06/19	0	0.00	10	35.49	35.55	-10	12,826	-0.08%
2019/06/18	10	35.13	2	35.48	35.05	8	12,825	0.06%
2019/06/17	19	35.59	12	35.74	35.50	7	12,844	0.05%
2019/06/14	5	34.55	5	34.61	34.40	0	12,517	0.00%
2019/06/13	6	34.21	100	34.15	34.25	-94	12,543	-0.75%
2019/06/12	113	35.27	16	35.01	34.60	97	12,564	0.77%	大買/
2019/06/11	6	33.88	5	33.85	34.05	1	12,406	0.01%
2019/06/06	0	0.00	1	32.75	32.80	-1	12,525	-0.01%
2019/06/05	2	33.70	5	33.98	33.10	-3	12,542	-0.02%
2019/06/04	8	33.27	0	0.00	33.50	8	12,606	0.06%
2019/06/03	1	32.85	0	0.00	33.25	1	12,833	0.01%
2019/05/31	0	0.00	3	33.80	33.50	-3	13,007	-0.02%
2019/05/30	88	33.14	2	33.13	33.15	86	13,059	0.66%
2019/05/29	2	32.25	88	32.25	32.30	-86	13,289	-0.65%
2019/05/28	18	32.93	0	0.00	32.95	18	13,695	0.13%
2019/05/27	57	33.02	1	33.50	32.90	56	14,182	0.39%
2019/05/24	55	33.49	5	33.70	33.05	50	14,485	0.35%
2019/05/23	5	33.20	111	33.27	33.30	-106	14,617	-0.73%	大賣/鉅額交易
2019/05/22	3	34.33	5	34.62	33.90	-2	14,824	-0.01%
2019/05/21	142	33.56	3	33.65	33.90	139	15,197	0.91%	大買/鉅額交易
2019/05/20	2	32.85	5	33.48	33.05	-3	15,278	-0.02%
2019/05/17	52	33.84	56	34.48	33.80	-4	15,570	-0.03%
2019/05/16	10	33.88	66	34.63	33.80	-56	15,910	-0.35%
2019/05/15	91	34.98	116.3	35.06	34.90	-25.3	16,886	-0.15%	大賣/
2019/05/14	51	35.06	14	34.47	35.25	37	17,494	0.21%
2019/05/13	22	34.77	93	35.60	33.80	-71	17,719	-0.40%
2019/05/10	21	37.52	5	36.40	36.60	16	17,580	0.09%
2019/05/09	11	37.80	4	38.40	37.25	7	17,423	0.04%
2019/05/08	4	38.83	1	38.80	38.90	3	17,313	0.02%
2019/05/07	2	38.35	3	38.48	38.40	-1	17,407	-0.01%
2019/05/06	5	38.41	6	38.27	38.15	-1	17,976	-0.01%
2019/05/03	3	39.33	2	39.55	39.35	1	17,943	0.01%
2019/05/02	5	38.93	1	38.90	38.90	4	17,968	0.02%
2019/04/30	5	38.78	0	0.00	39.05	5	18,100	0.03%
2019/04/29	13	39.89	8	39.14	38.55	5	17,988	0.03%
2019/04/26	11	40.94	15	40.94	41.15	-4	17,730	-0.02%
2019/04/25	1	40.60	10	40.28	40.55	-9	17,250	-0.05%
2019/04/24	27	39.64	28	39.53	39.40	-1	16,889	-0.01%
2019/04/23	0	0.00	3	38.92	39.00	-3	16,911	-0.02%
2019/04/22	32	40.85	7	40.41	39.25	25	17,008	0.15%
2019/04/19	3	38.55	3	38.40	39.00	0	16,563	0.00%
2019/04/18	3	38.10	36	38.30	37.85	-33	16,598	-0.20%
2019/04/17	0	0.00	2	38.43	38.25	-2	16,622	-0.01%
2019/04/16	2	38.00	0	0.00	38.05	2	16,677	0.01%
2019/04/15	1	37.60	12	37.70	37.30	-11	16,926	-0.06%
2019/04/12	17	37.34	2	37.45	37.25	15	17,317	0.09%
2019/04/11	12	38.63	9	38.89	38.10	3	17,415	0.02%
2019/04/10	14	39.16	2	39.48	39.35	12	17,356	0.07%
2019/04/09	7	40.03	15	40.19	39.60	-8	17,404	-0.05%
2019/04/08	4	39.65	6	39.91	39.30	-2	17,317	-0.01%
2019/04/03	90	39.72	107	39.47	39.20	-17	17,378	-0.10%	大賣/
2019/04/02	20	38.96	24	38.81	39.45	-4	17,400	-0.02%
2019/04/01	29	38.12	23	37.55	37.90	6	17,263	0.03%
2019/03/29	16	36.72	4	36.71	36.90	12	17,149	0.07%
2019/03/28	21	37.23	15	37.11	36.55	6	17,823	0.03%
2019/03/27	12	36.92	11	36.95	36.80	1	18,695	0.01%
2019/03/26	13	36.98	1	37.30	36.90	12	19,704	0.06%
2019/03/25	3	36.48	5	36.60	36.70	-2	20,382	-0.01%
2019/03/22	3	37.10	10	37.17	37.10	-7	20,597	-0.03%
2019/03/21	7	37.14	9	36.86	36.75	-2	20,876	-0.01%
2019/03/20	36	37.10	26	37.11	37.10	10	21,208	0.05%
2019/03/19	4	36.53	2	36.53	36.45	2	21,697	0.01%
2019/03/18	14	36.25	0	0.00	36.25	14	22,043	0.06%
2019/03/15	2	36.68	1	36.90	36.70	1	22,301	0.00%
2019/03/14	4	36.71	1	36.75	36.45	3	22,583	0.01%
2019/03/13	2	37.00	2	37.20	37.10	0	23,091	0.00%
2019/03/12	6	37.62	3	37.83	37.35	3	23,411	0.01%
2019/03/08	16	36.65	2	36.45	37.25	14	24,548	0.06%
2019/03/07	10	38.05	11	37.50	37.05	-1	25,184	0.00%
2019/03/06	0	0.00	10	39.10	38.65	-10	26,262	-0.04%
2019/03/05	5	38.95	3	38.70	38.60	2	27,112	0.01%
2019/03/04	2	39.35	3	39.62	38.95	-1	28,054	0.00%
2019/02/27	1	39.60	5	39.47	39.50	-4	28,110	-0.01%
2019/02/26	6	38.83	7	38.96	38.60	-1	28,202	0.00%
2019/02/25	10	37.77	3	38.07	37.80	7	28,383	0.02%
2019/02/22	5	38.87	1	39.35	38.75	4	29,437	0.01%
2019/02/21	7	38.94	2	39.28	39.40	5	29,463	0.02%
2019/02/20	15	40.14	5	40.64	39.50	10	29,489	0.03%
2019/02/19	2	39.18	3	39.43	39.50	-1	29,660	0.00%
2019/02/18	3	39.27	5	39.83	39.20	-2	30,192	-0.01%
2019/02/15	7	38.73	2	39.28	38.80	5	30,612	0.02%
2019/02/14	21.4	40.02	20	39.83	39.80	1.4	30,775	0.00%
2019/02/13	6	37.11	21	38.06	38.75	-15	30,306	-0.05%
2019/02/12	18	35.49	24	35.36	35.25	-6	30,182	-0.02%
2019/02/11	14	34.49	29	34.38	34.35	-15	31,029	-0.05%
2019/01/30	5	33.71	9	33.67	33.40	-4	31,892	-0.01%
2019/01/29	27	33.53	37	33.55	33.40	-10	32,202	-0.03%
2019/01/28	36	34.68	23	34.89	34.25	13	32,566	0.04%
2019/01/25	44	34.01	45	34.42	34.30	-1	33,389	0.00%
2019/01/24	4	32.63	1	32.60	32.65	3	34,287	0.01%
2019/01/23	12	32.28	0	0.00	32.25	12	34,578	0.03%
2019/01/22	3	32.60	4	32.64	32.60	-1	34,995	0.00%
2019/01/21	2	32.15	0	0.00	32.20	2	35,430	0.01%
2019/01/18	4	31.39	4.1	31.69	32.20	-0.1	35,828	0.00%
2019/01/17	1	32.25	0	0.00	32.00	1	36,054	0.00%
2019/01/16	1	32.55	0	0.00	32.60	1	36,365	0.00%
2019/01/15	2	32.03	4	32.14	32.05	-2	36,476	-0.01%
2019/01/14	8	31.48	1	32.45	31.85	7	36,612	0.02%
2019/01/11	3	33.27	2	33.98	32.95	1	36,713	0.00%
2019/01/10	5	33.90	0	0.00	33.40	5	36,865	0.01%
2019/01/09	4	33.39	2	33.40	33.40	2	37,074	0.01%
2019/01/08	7	33.34	1	33.55	33.35	6	37,626	0.02%
2019/01/07	3	33.02	12	33.20	33.55	-9	37,762	-0.02%
2019/01/04	25	30.32	25	30.58	31.50	0	38,001	0.00%
2019/01/03	2	32.90	10	32.15	32.00	-8	37,814	-0.02%
2019/01/02	4	33.54	0	0.00	33.50	4	38,184	0.01%
2018/12/28	2	33.45	10	33.20	33.50	-8	38,634	-0.02%
2018/12/27	9	33.89	6	34.08	33.50	3	39,107	0.01%
2018/12/26	10	33.66	0	0.00	32.50	10	39,032	0.03%
2018/12/25	4	32.75	8.4	32.98	33.40	-4.4	39,341	-0.01%
2018/12/24	9	33.94	9	33.62	34.40	0	39,312	0.00%
2018/12/22	12	34.48	3	34.18	34.65	9	39,298	0.02%
2018/12/21	51	34.52	43	34.59	35.45	8	39,507	0.02%
2018/12/20	25	33.85	39	33.64	33.60	-14	39,119	-0.04%
2018/12/19	17	35.67	23	35.98	35.20	-6	38,481	-0.02%
2018/12/18	16	38.51	28	38.91	37.60	-12	38,498	-0.03%
2018/12/17	7	40.67	1	40.75	40.50	6	38,648	0.02%
2018/12/14	15	41.29	7	41.55	40.70	8	38,836	0.02%
2018/12/13	4	41.99	9	42.23	42.30	-5	38,818	-0.01%
2018/12/12	8	42.18	3	41.37	41.85	5	38,745	0.01%
2018/12/11	8	41.71	1	42.00	40.55	7	38,901	0.02%
2018/12/10	2	39.90	1	40.55	41.45	1	39,090	0.00%
2018/12/07	12	41.55	22	40.90	40.90	-10	39,058	-0.03%
2018/12/06	12	39.96	10	40.37	40.15	2	39,164	0.01%
2018/12/05	10	42.04	8	41.71	41.90	2	39,076	0.01%
2018/12/04	18	43.71	7	43.84	43.20	11	39,419	0.03%
2018/12/03	6	44.73	2	45.13	44.20	4	39,430	0.01%
2018/11/30	1	42.10	5	42.68	43.20	-4	38,819	-0.01%
2018/11/29	60	41.37	101	41.77	42.50	-41	38,225	-0.11%	大賣/
2018/11/28	30	40.56	34	40.31	39.85	-4	37,146	-0.01%
2018/11/27	46	39.43	25	39.49	39.40	21	36,504	0.06%
2018/11/26	4	38.04	2	38.50	38.20	2	35,653	0.01%
2018/11/23	2	38.85	5	38.44	37.35	-3	35,760	-0.01%
2018/11/22	56	38.81	9	38.98	38.15	47	35,578	0.13%
2018/11/21	34	39.42	74	40.01	39.50	-40	35,256	-0.11%
2018/11/20	1	37.80	1	37.65	37.45	0	34,251	0.00%
2018/11/19	0	0.00	16	37.42	37.70	-16	34,401	-0.05%
2018/11/16	43	37.39	3	38.05	36.75	40	34,265	0.12%
2018/11/15	7	36.99	11	37.10	37.70	-4	33,749	-0.01%
2018/11/14	13	37.64	2	37.80	37.00	11	33,259	0.03%
2018/11/13	1	36.65	3	37.97	38.35	-2	32,871	-0.01%
2018/11/12	5	37.28	9	37.24	37.80	-4	32,467	-0.01%
2018/11/09	14	36.75	49	36.77	37.00	-35	32,209	-0.11%
2018/11/08	78	36.93	54	36.86	36.25	24	31,899	0.08%
2018/11/07	49	34.09	66	34.50	35.80	-17	31,002	-0.05%
2018/11/06	15	33.02	2	33.15	32.55	13	30,328	0.04%
2018/11/05	24	33.27	11	32.69	34.05	13	30,079	0.04%
2018/11/02	15	33.10	47	33.26	33.30	-32	29,779	-0.11%
2018/11/01	61	32.84	19	32.65	32.75	42	29,018	0.14%
2018/10/31	1	31.00	8	31.22	31.40	-7	27,766	-0.03%
2018/10/30	7	28.14	11	28.27	28.55	-4	27,535	-0.01%
2018/10/29	14	27.32	29	27.38	28.65	-15	27,409	-0.05%
2018/10/26	12	26.74	21	26.72	26.05	-9	27,322	-0.03%
2018/10/25	11	26.77	34	27.04	26.55	-23	27,120	-0.08%
2018/10/24	16	30.46	11	30.29	29.50	5	26,849	0.02%
2018/10/23	2	31.83	0	0.00	31.35	2	26,639	0.01%
2018/10/22	2	32.18	26	32.50	33.10	-24	26,588	-0.09%
2018/10/19	7	31.86	11	31.85	32.35	-4	26,568	-0.02%
2018/10/18	7	33.46	1	33.50	33.25	6	26,457	0.02%
2018/10/17	6	33.28	3	33.35	33.10	3	26,349	0.01%
2018/10/16	5	34.08	15	33.85	33.25	-10	26,327	-0.04%
2018/10/15	12	31.78	2	32.00	32.00	10	26,269	0.04%
2018/10/12	37	32.12	36	32.22	31.85	1	26,475	0.00%
2018/10/11	7	31.92	8	32.02	31.80	-1	26,210	0.00%
2018/10/09	26	35.67	22	35.40	35.30	4	26,240	0.02%
2018/10/08	79	36.05	8	36.28	35.15	71	26,051	0.27%
2018/10/05	23	37.97	13	37.52	36.80	10	25,907	0.04%
2018/10/04	3	40.30	81	40.56	40.00	-78	25,635	-0.30%
2018/10/03	13	41.01	3	42.20	40.40	10	25,839	0.04%
2018/10/02	10	42.97	7	43.07	42.60	3	26,084	0.01%
2018/10/01	8	42.76	1	43.30	43.20	7	26,286	0.03%
2018/09/28	2	43.88	11	43.22	43.50	-9	26,732	-0.03%
2018/09/27	7	43.34	11	42.59	42.20	-4	26,709	-0.01%
2018/09/26	4	43.88	2	44.15	43.80	2	27,040	0.01%
2018/09/25	13	44.94	25	45.27	44.15	-12	26,956	-0.04%
2018/09/21	28	43.90	36	43.69	43.85	-8	26,206	-0.03%
2018/09/20	2	40.80	1	42.00	40.75	1	25,600	0.00%
2018/09/19	13	41.10	7	41.53	40.20	6	25,686	0.02%
2018/09/18	6	41.13	0	0.00	40.95	6	25,896	0.02%
2018/09/17	15	41.81	10	42.20	42.40	5	26,186	0.02%
2018/09/14	6	39.32	16	40.59	41.45	-10	25,773	-0.04%
2018/09/13	13	38.94	1	39.65	37.70	12	25,506	0.05%
2018/09/12	17	38.71	1	39.10	38.65	16	25,568	0.06%
2018/09/11	7	38.56	5	39.44	39.60	2	25,723	0.01%
2018/09/10	9	38.97	9	37.91	37.45	0	25,491	0.00%
2018/09/07	19	42.34	1	40.90	41.50	18	25,119	0.07%
2018/09/06	13	44.50	9	44.61	44.00	4	25,060	0.02%
2018/09/05	2	44.35	3	44.50	44.55	-1	25,627	0.00%
2018/09/04	0	0.00	15	44.19	43.85	-15	27,102	-0.06%
2018/09/03	18	44.19	39	43.36	43.55	-21	27,874	-0.08%
2018/08/31	3	46.32	1	46.35	47.25	2	28,015	0.01%
2018/08/30	7	48.24	10	48.53	47.50	-3	28,162	-0.01%
2018/08/29	13	46.58	2	47.15	47.60	11	28,205	0.04%
2018/08/28	3	47.37	0	0.00	47.10	3	28,746	0.01%
2018/08/27	1	46.55	14	46.56	47.20	-13	28,901	-0.04%
2018/08/24	17	43.49	15	44.15	42.95	2	29,383	0.01%
2018/08/23	1	46.40	0	0.00	46.40	1	30,829	0.00%
2018/08/22	7	47.20	0	0.00	47.10	7	31,632	0.02%
2018/08/21	0	47.50	15	47.61	47.00	-15	33,184	-0.05%
2018/08/20	11	48.02	0	0.00	47.00	11	34,269	0.03%
2018/08/17	13	51.27	3	51.67	51.80	10	34,573	0.03%
2018/08/16	7	50.24	35	50.19	51.20	-28	34,777	-0.08%
2018/08/15	16	51.66	0	0.00	50.20	16	35,119	0.05%
2018/08/14	7	53.09	4	53.48	53.50	3	35,718	0.01%
2018/08/13	14	55.82	0	0.00	53.60	14	35,970	0.04%
2018/08/10	5	59.18	45	60.16	58.80	-40	36,641	-0.11%
2018/08/09	2	58.25	10	59.05	59.60	-8	38,103	-0.02%
2018/08/08	22	59.76	9	59.39	58.60	13	39,838	0.03%
2018/08/07	2	59.65	9	59.23	59.50	-7	40,602	-0.02%
2018/08/06	16	57.43	6	56.87	58.30	10	41,808	0.02%
2018/08/03	15	56.58	14	56.65	57.80	1	42,958	0.00%
2018/08/02	22	58.25	11	57.43	56.50	11	43,259	0.03%
2018/08/01	10	62.01	6	62.07	61.80	4	43,841	0.01%
2018/07/31	2	62.15	0	0.00	63.00	2	45,167	0.00%
2018/07/30	13	63.49	13	61.92	61.80	0	45,338	0.00%
2018/07/27	12	63.41	14	63.88	64.60	-2	45,469	0.00%
2018/07/26	6	63.82	12	63.93	63.30	-6	45,878	-0.01%
2018/07/25	2	63.20	16	63.59	63.00	-14	46,171	-0.03%
2018/07/24	17	63.18	14	62.92	62.90	3	46,194	0.01%
2018/07/23	11	60.53	2	61.30	62.80	9	46,073	0.02%
2018/07/20	24	64.61	26	64.17	62.40	-2	46,066	0.00%
2018/07/19	13	63.82	5.5	63.94	64.00	7.5	45,727	0.02%
2018/07/18	5	62.12	6	61.63	61.50	-1	46,120	0.00%
2018/07/17	4	63.83	1	63.30	62.60	3	46,538	0.01%
2018/07/16	6	63.83	6.5	63.85	64.30	-0.5	47,402	0.00%
2018/07/13	7	63.56	7	63.39	62.30	0	48,285	0.00%
2018/07/12	8	62.63	12	62.28	62.10	-4	47,998	-0.01%
2018/07/11	11.1	61.20	7	61.37	62.00	4.1	47,915	0.01%
2018/07/10	25	61.15	28	61.97	62.40	-3	47,730	-0.01%
2018/07/09	9	58.52	1	59.50	57.80	8	47,682	0.02%
2018/07/06	6	55.93	19	56.94	58.70	-13	47,345	-0.03%
2018/07/05	25	54.20	13	54.08	53.90	12	46,923	0.03%
2018/07/04	20.1	55.08	3	55.13	53.00	17.1	46,768	0.04%
2018/07/03	2	58.79	1	58.10	58.10	1	46,387	0.00%
2018/07/02	15	60.43	3	61.50	59.10	12	46,387	0.03%
2018/06/29	6	61.22	14	61.56	62.30	-8	46,271	-0.02%
2018/06/28	13.1	61.67	22	62.35	60.80	-9	46,268	-0.02%
2018/06/27	18	60.66	5.6	61.03	61.60	12.4	45,965	0.03%
2018/06/26	11	60.29	68	60.24	60.70	-57	45,735	-0.12%
2018/06/25	13.1	58.16	3	57.90	57.60	10	45,247	0.02%
2018/06/22	11	60.31	2.2	59.79	59.70	8.8	45,234	0.02%
2018/06/21	11.9	62.21	4	62.88	62.50	7.9	45,060	0.02%
2018/06/20	15.1	62.32	7	61.84	60.60	8.1	44,997	0.02%
2018/06/19	18	65.23	10	64.90	64.50	8	44,847	0.02%
2018/06/15	14	67.49	6	68.35	66.60	8	44,751	0.02%
2018/06/14	10	66.67	3	67.70	68.10	7	44,648	0.02%
2018/06/13	27	67.86	4.8	68.18	67.00	22.2	44,859	0.05%
2018/06/12	41	72.26	77	71.96	70.00	-36	44,681	-0.08%
2018/06/11	41	68.03	23	67.36	69.70	18	43,257	0.04%
2018/06/08	23	63.69	8	63.16	63.40	15	42,538	0.04%
2018/06/07	3	65.63	3	66.33	65.00	0	42,363	0.00%
2018/06/06	8	65.60	54	65.99	66.00	-46	42,989	-0.11%
2018/06/05	18	64.78	27	66.59	63.70	-9	43,474	-0.02%
2018/06/04	4	67.05	1	67.80	67.30	3	42,688	0.01%
2018/06/01	15	69.15	4	69.23	67.10	11	42,378	0.03%
2018/05/31	73	70.11	88.3	71.88	69.90	-15.3	41,822	-0.04%
2018/05/30	17	66.92	5	67.50	67.80	12	40,393	0.03%
2018/05/29	77	66.51	51	68.34	66.40	26	39,562	0.07%
2018/05/28	11	64.67	33	64.56	64.80	-22	37,968	-0.06%
2018/05/25	109	59.78	51	60.65	60.50	58	36,847	0.16%	大買/
2018/05/24	16	59.34	4	59.25	59.30	12	36,381	0.03%
2018/05/23	37	59.36	1	59.00	58.90	36	36,141	0.10%
2018/05/22	21	61.70	8	59.83	58.50	13	35,613	0.04%
2018/05/21	4	63.15	3.2	62.66	62.60	0.8	34,997	0.00%
2018/05/18	7	62.24	5.6	62.24	63.20	1.4	34,507	0.00%
2018/05/17	25	62.56	28	62.59	61.20	-3	33,760	-0.01%
2018/05/16	57	61.30	74	61.32	62.00	-17	32,460	-0.05%
2018/05/15	23	57.88	5	57.42	57.30	18	31,009	0.06%
2018/05/14	19	57.52	114	55.60	58.10	-95	30,392	-0.31%	大賣/
2018/05/11	54	54.61	47	54.96	52.90	7	29,133	0.02%
2018/05/10	33	51.85	19	52.16	53.50	14	27,993	0.05%
2018/05/09	88	53.58	17	53.19	52.50	71	27,547	0.26%
2018/05/08	58	51.92	87	53.32	53.80	-29	26,881	-0.11%
2018/05/07	51	47.83	61	48.80	50.00	-10	25,652	-0.04%
2018/05/04	11	47.62	3	47.60	47.25	8	25,600	0.03%
2018/05/03	16	49.73	3	49.92	48.75	13	25,913	0.05%
2018/05/02	2	47.85	8	48.76	48.90	-6	25,992	-0.02%
2018/04/30	1	46.70	1	47.20	46.80	0	26,032	0.00%
2018/04/26	0	0.00	54	48.23	45.90	-54	28,276	-0.19%
2018/04/25	81	46.65	50	47.51	47.60	31	28,445	0.11%
2018/04/24	78	47.87	76	48.84	46.25	2	29,126	0.01%
2018/04/23	67	50.11	36	50.25	48.80	31	28,557	0.11%
2018/04/20	12	48.84	4	48.98	48.70	8	28,578	0.03%
2018/04/19	3	47.63	31	47.47	49.10	-28	27,712	-0.10%
2018/04/18	13	44.62	2	44.60	44.65	11	26,756	0.04%
2018/04/17	32	44.29	1	45.40	44.05	31	26,930	0.12%
2018/04/16	2	45.75	11	46.05	45.50	-9	27,170	-0.03%
2018/04/13	36	47.07	41	47.03	45.65	-5	27,575	-0.02%
2018/04/12	3	45.30	0	0.00	44.90	3	27,359	0.01%
2018/04/11	4	45.66	11	46.15	45.05	-7	28,225	-0.02%
2018/04/10	13	44.52	2	44.65	44.60	11	28,851	0.04%
2018/04/09	1	43.70	2	44.20	43.80	-1	29,531	0.00%
2018/04/03	4	43.76	32	43.77	44.25	-28	29,498	-0.09%
2018/04/02	0	0.00	5	43.26	43.05	-5	29,804	-0.02%
2018/03/31	2	43.55	1	44.10	44.00	1	29,953	0.00%
2018/03/30	1	45.85	7	45.71	44.70	-6	30,304	-0.02%
2018/03/29	12	46.40	21	46.75	45.50	-9	30,876	-0.03%
2018/03/28	20	45.88	0	0.00	45.80	20	30,715	0.07%
2018/03/27	0	0.00	20	47.17	47.15	-20	30,879	-0.06%
2018/03/26	31	45.45	6	45.58	45.75	25	31,408	0.08%
2018/03/23	5	45.05	24	45.36	45.00	-19	31,596	-0.06%
2018/03/22	26	47.93	6	47.68	47.05	20	31,550	0.06%
2018/03/21	8	47.81	21	47.78	47.00	-13	31,458	-0.04%
2018/03/20	3	46.98	12	46.93	47.25	-9	31,677	-0.03%
2018/03/19	1	48.30	7	48.74	47.65	-6	31,851	-0.02%
2018/03/16	26	48.39	19	48.60	47.20	7	31,592	0.02%
2018/03/15	15	46.25	6	46.89	47.00	9	31,638	0.03%
2018/03/14	5	47.45	15	47.09	46.90	-10	31,960	-0.03%
2018/03/13	2	48.55	4	48.15	48.55	-2	32,804	-0.01%
2018/03/12	57	48.25	42	47.98	47.75	15	33,151	0.05%
2018/03/09	18	46.55	18	46.01	47.50	0	33,111	0.00%
2018/03/08	9	43.16	9	43.19	43.20	0	33,139	0.00%
2018/03/07	2	41.95	2	43.05	42.70	0	33,542	0.00%
2018/03/06	1	42.15	2	43.00	42.40	-1	33,993	0.00%
2018/03/05	29	42.27	23	42.58	41.40	6	34,392	0.02%
2018/03/01	2	44.80	0	0.00	45.00	2	35,135	0.01%
2018/02/27	7	45.30	14	45.67	45.30	-7	35,753	-0.02%
2018/02/26	13	45.73	11	45.92	45.50	2	36,140	0.01%
2018/02/23	2	45.08	3	44.55	44.50	-1	36,662	0.00%
2018/02/21	59	44.98	55	44.91	45.00	4	39,623	0.01%
2018/02/12	30	43.18	40	43.48	43.00	-10	39,949	-0.03%
2018/02/09	21	42.83	24	41.85	42.90	-3	40,294	-0.01%
2018/02/08	25	44.16	9	44.44	43.50	16	40,591	0.04%
2018/02/07	6	45.91	3	45.80	45.10	3	40,855	0.01%
2018/02/06	16	43.26	10	42.53	42.50	6	41,706	0.01%
2018/02/05	2	45.03	11	45.95	47.20	-9	43,336	-0.02%
2018/02/02	13	47.23	3	47.03	47.20	10	44,680	0.02%
2018/02/01	16	48.55	20	48.50	48.00	-4	46,364	-0.01%
2018/01/31	12	47.38	5	47.03	48.00	7	47,867	0.01%
2018/01/30	19	49.44	13	48.88	48.60	6	48,603	0.01%
2018/01/29	1	49.85	19	49.51	49.85	-18	48,644	-0.04%
2018/01/26	3	50.67	9	49.11	49.00	-6	48,988	-0.01%
2018/01/25	14	50.91	22	51.90	49.50	-8	48,892	-0.02%
2018/01/24	10	52.50	20	52.54	52.30	-10	48,813	-0.02%
2018/01/23	56	54.41	8	54.36	52.40	48	49,067	0.10%
2018/01/22	21	51.60	39	52.95	53.60	-18	48,434	-0.04%
2018/01/19	8	48.43	8	48.45	48.75	0	49,111	0.00%
2018/01/18	16	48.09	20.2	48.30	47.90	-4.2	49,222	-0.01%
2018/01/17	26	47.43	27	47.44	46.90	-1	49,485	0.00%
2018/01/16	21	47.90	13	47.36	47.05	8	50,360	0.02%
2018/01/15	1	45.90	17	46.68	47.00	-16	51,050	-0.03%
2018/01/12	3	46.65	8	46.71	45.90	-5	51,888	-0.01%
2018/01/11	17	45.64	3	45.82	46.20	14	52,157	0.03%
2018/01/10	0	0.00	19	46.11	45.85	-19	52,303	-0.04%
2018/01/09	19	46.81	36	46.42	47.25	-17	52,530	-0.03%
2018/01/08	10	45.90	14	46.09	45.05	-4	52,941	-0.01%
2018/01/05	38	47.72	34	47.59	47.15	4	53,817	0.01%
2018/01/04	19	44.94	28	45.54	46.50	-9	54,411	-0.02%
2018/01/03	7	43.84	30	44.70	43.95	-23	53,809	-0.04%
2018/01/02	2	42.60	1	42.85	42.35	1	53,322	0.00%