淳安 (6283)-美商高盛券商分點個股進出

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

淳安

(6283)

可現股當沖

股價
29.30
漲跌
▲0.30
漲幅
+1.03%
成交量
506張
產業
上市其他電子類股
213人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

淳安 (6283)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	14	29.60	4	29.85	29.00	10	867	1.15%
2024/11/19	34	29.96	8	29.67	29.80	26	857	3.03%
2024/11/18	3	29.83	0	0.00	29.75	3	850	0.35%
2024/11/15	28	30.95	3	31.05	30.80	25	841	2.97%
2024/11/14	0	0.00	34	31.91	31.15	-34	829	-4.10%
2024/11/13	4	32.35	13	32.21	31.70	-9	801	-1.12%
2024/11/12	28	31.49	33	31.37	32.20	-5	735	-0.68%
2024/11/11	6	28.99	137	30.85	30.55	-131	682	-19.18%	大賣/鉅額交易
2024/11/08	10	29.33	7	29.45	29.45	3	630	0.48%
2024/11/07	22	29.32	1	28.85	28.65	21	619	3.39%
2024/11/06	3	28.65	1	29.15	28.50	2	614	0.33%
2024/11/05	38	29.23	1	29.00	28.95	37	608	6.08%
2024/11/04	34	30.07	4	30.95	29.60	30	602	4.98%
2024/11/01	3	31.77	17	31.87	31.70	-14	595	-2.35%
2024/10/30	34	31.75	67	32.20	31.70	-33	574	-5.74%
2024/10/29	17	31.88	32	32.46	31.10	-15	487	-3.08%
2024/10/28	47	31.94	60	32.18	32.20	-13	402	-3.23%
2024/10/25	11	30.30	56	30.26	30.70	-45	310	-14.48%
2024/10/24	33	29.34	1	29.05	29.60	32	273	11.71%
2024/10/23	3	28.98	0	0.00	28.70	3	270	1.11%
2024/10/22	4	29.21	2	28.65	28.90	2	269	0.74%
2024/10/21	5	29.13	0	0.00	29.35	5	274	1.82%
2024/10/18	2	29.25	9	29.07	28.95	-7	280	-2.49%
2024/10/17	7	29.45	1	29.20	29.30	6	285	2.10%
2024/10/16	3	28.58	1	28.70	28.75	2	289	0.69%
2024/10/15	3	29.03	0	0.00	28.70	3	291	1.03%
2024/10/14	8	28.91	0	0.00	28.80	8	294	2.72%
2024/10/11	6	29.02	0	0.00	28.50	6	295	2.03%
2024/10/09	6	28.68	1	28.35	28.50	5	307	1.63%
2024/10/08	21	28.41	12	27.95	28.60	9	309	2.91%
2024/10/07	4	28.45	0	0.00	28.15	4	314	1.27%
2024/10/04	6	27.93	1	27.50	28.00	5	326	1.53%
2024/10/01	4	28.16	5	28.00	28.00	-1	332	-0.30%
2024/09/30	1	28.45	1	28.55	28.20	0	340	0.00%
2024/09/27	8	28.85	0	0.00	28.85	8	349	2.29%
2024/09/26	3	28.73	0	0.00	28.30	3	351	0.85%
2024/09/25	3	28.75	0	0.00	28.70	3	351	0.85%
2024/09/24	2	29.03	2	28.68	28.65	0	353	0.00%
2024/09/23	4	29.58	11	29.46	28.90	-7	359	-1.95%
2024/09/20	19	29.19	36	30.47	29.20	-17	365	-4.65%
2024/09/19	1	28.10	0	0.00	29.85	1	340	0.29%
2024/09/18	2	27.18	9	27.34	27.15	-7	330	-2.12%
2024/09/16	13	27.63	1	27.15	27.50	12	335	3.58%
2024/09/13	10	26.51	8	26.35	26.30	2	350	0.57%
2024/09/12	3	26.15	21	26.02	26.25	-18	356	-5.04%
2024/09/11	9	26.86	1	26.75	26.20	8	360	2.22%
2024/09/10	9	26.87	27	26.71	26.75	-18	364	-4.94%
2024/09/09	15	27.15	3	26.93	27.55	12	368	3.26%
2024/09/06	6	27.61	0	0.00	27.40	6	372	1.61%
2024/09/05	5	27.56	1	28.15	27.65	4	383	1.04%
2024/09/04	10	27.34	4	27.06	26.90	6	391	1.53%
2024/09/03	8	28.40	0	0.00	28.35	8	397	2.01%
2024/09/02	33	28.33	0	0.00	28.60	33	408	8.08%
2024/08/30	28	28.24	9	28.18	27.90	19	416	4.56%
2024/08/29	21	27.34	1	27.00	27.20	20	419	4.77%
2024/08/28	16	27.05	0	0.00	27.00	16	428	3.73%
2024/08/27	9	27.26	0	0.00	27.00	9	440	2.04%
2024/08/26	21	27.09	2	27.20	27.35	19	459	4.14%
2024/08/23	35	26.63	5	26.05	26.65	30	477	6.28%
2024/08/22	13	26.58	0	0.00	26.65	13	506	2.57%
2024/08/20	4	26.50	0	0.00	26.35	4	530	0.75%
2024/08/19	2	26.30	0	0.00	26.30	2	546	0.37%
2024/08/16	3	26.68	11	26.34	26.35	-8	570	-1.40%
2024/08/15	1	26.70	1	26.20	26.35	0	589	0.00%
2024/08/14	3	26.88	4	26.34	26.45	-1	598	-0.17%
2024/08/13	2	26.50	0	0.00	26.65	2	612	0.33%
2024/08/12	3	26.57	4	26.45	26.50	-1	631	-0.16%
2024/08/09	13	26.30	3	26.20	26.05	10	668	1.50%
2024/08/08	1	25.95	0	0.00	25.60	1	690	0.14%
2024/08/07	9	26.00	6	25.85	26.10	3	838	0.36%
2024/08/06	26	24.10	1	25.30	24.80	25	910	2.74%
2024/08/05	0	0.00	11	25.96	25.30	-11	920	-1.20%
2024/08/02	2	28.78	20	28.55	28.10	-18	938	-1.92%
2024/08/01	29	29.16	18	29.16	29.20	11	979	1.12%
2024/07/31	25	28.40	6	28.17	28.40	19	1,063	1.79%
2024/07/30	27	28.20	3	28.17	28.50	24	1,084	2.21%
2024/07/29	25	28.03	5	28.01	27.70	20	1,122	1.78%
2024/07/26	11	27.58	24	27.80	28.05	-13	1,147	-1.13%
2024/07/23	4	28.11	12	28.18	28.20	-8	1,150	-0.70%
2024/07/22	24	27.95	27	28.00	27.85	-3	1,156	-0.26%
2024/07/19	2	29.00	31	28.79	28.60	-29	1,156	-2.51%
2024/07/18	1	29.45	54	29.22	29.20	-53	1,157	-4.58%
2024/07/17	3	30.20	16	30.08	30.30	-13	1,162	-1.12%
2024/07/16	1	29.45	10	29.21	29.10	-9	1,172	-0.77%
2024/07/15	1	29.25	14	29.13	28.90	-13	1,200	-1.08%
2024/07/12	11	29.66	9	29.51	29.45	2	1,299	0.15%
2024/07/11	8	29.70	35	29.35	29.30	-27	1,530	-1.76%
2024/07/10	16	30.58	11	30.59	30.30	5	1,830	0.27%
2024/07/09	6	30.68	34	30.47	31.00	-28	1,939	-1.44%
2024/07/08	15	31.41	45	30.98	30.45	-30	1,988	-1.51%
2024/07/05	2	30.58	3	30.72	30.80	-1	1,991	-0.05%
2024/07/04	6	30.27	1	29.90	30.40	5	1,987	0.25%
2024/07/03	15	29.80	6	29.78	29.80	9	1,989	0.45%
2024/07/02	10	28.88	19	28.85	28.80	-9	1,981	-0.45%
2024/07/01	7	29.16	0	0.00	29.20	7	1,978	0.35%
2024/06/28	23	28.82	0	0.00	29.00	23	1,976	1.16%
2024/06/27	4	28.64	28	28.73	28.30	-24	1,973	-1.22%
2024/06/26	11	29.85	17	29.36	29.30	-6	1,962	-0.31%
2024/06/25	14	29.32	14	29.02	29.40	0	1,947	0.00%
2024/06/24	6	29.50	3	29.48	29.30	3	1,944	0.15%
2024/06/21	5	29.94	31	29.84	29.80	-26	1,943	-1.34%
2024/06/20	20	30.28	36	30.42	30.25	-16	1,937	-0.83%
2024/06/19	11	29.60	45	29.51	29.25	-34	1,919	-1.77%
2024/06/18	28	29.55	0	0.00	29.60	28	1,914	1.46%
2024/06/17	31	29.49	2	29.53	29.45	29	1,912	1.52%
2024/06/14	25	29.99	43	29.77	29.55	-18	1,910	-0.94%
2024/06/13	13	29.94	8	30.01	29.95	5	1,904	0.26%
2024/06/12	46.6	30.11	37	30.05	30.15	9.6	1,899	0.51%
2024/06/11	24	30.66	68	30.73	30.85	-44	1,889	-2.33%
2024/06/07	4	30.29	90	30.26	30.30	-86	1,885	-4.56%
2024/06/06	68	29.90	15	30.18	29.75	53	1,881	2.82%
2024/06/05	25	30.60	14	30.98	30.60	11	1,868	0.59%
2024/06/04	43	31.15	2	31.43	31.20	41	1,862	2.20%
2024/06/03	41	32.04	19	32.08	32.05	22	1,860	1.18%
2024/05/31	18	32.97	16	32.77	32.30	2	1,856	0.11%
2024/05/30	8	33.85	26	33.65	32.90	-18	1,844	-0.98%
2024/05/29	47	34.01	5	33.86	34.15	42	1,828	2.30%
2024/05/28	0	0.00	42	33.95	33.35	-42	1,810	-2.32%
2024/05/27	20	33.09	14	33.03	33.20	6	1,783	0.34%
2024/05/24	39	32.45	5	32.43	32.45	34	1,776	1.91%
2024/05/23	0	0.00	6	33.37	33.05	-6	1,764	-0.34%
2024/05/22	34	34.98	48	34.44	33.65	-14	1,750	-0.80%
2024/05/21	26	34.40	5	34.73	34.20	21	1,726	1.22%
2024/05/20	19	33.68	3	33.85	33.10	16	1,705	0.94%
2024/05/17	27	34.11	4	33.83	33.95	23	1,697	1.35%
2024/05/16	3	34.90	5	34.08	33.95	-2	1,684	-0.12%
2024/05/15	55	34.90	14	34.21	33.85	41	1,667	2.46%
2024/05/14	1	33.60	40	34.32	33.75	-39	1,633	-2.39%
2024/05/13	53	34.29	114	36.52	34.10	-61	1,610	-3.79%	大賣/
2024/05/10	137	35.44	24	34.90	36.40	113	1,461	7.73%	大買/鉅額交易
2024/05/09	15	32.90	26	33.41	33.10	-11	1,387	-0.79%
2024/05/08	11	34.51	7	35.26	34.05	4	1,368	0.29%
2024/05/07	13	35.22	34	35.98	35.05	-21	1,339	-1.57%
2024/05/06	36	36.43	18	35.97	35.95	18	1,299	1.38%
2024/04/26	0	0.00	1	32.30	31.55	-1	1,121	-0.09%
2024/04/25	0	0.00	5	32.29	32.10	-5	1,114	-0.45%
2024/04/19	1	31.50	0	0.00	31.50	1	1,071	0.09%
2024/04/18	103	34.42	103	33.86	33.50	0	1,042	0.00%	大買/大賣/
2024/04/17	21	34.45	13	34.62	34.20	8	939	0.85%
2024/04/16	14	33.62	17	33.43	34.20	-3	707	-0.42%
2024/04/15	3	31.05	41	28.79	31.50	-38	395	-9.60%
2024/04/12	0	0.00	19	27.99	28.65	-19	284	-6.69%
2024/04/11	0	0.00	25	25.70	26.05	-25	231	-10.78%
2024/04/10	21	23.30	19	23.07	23.70	2	217	0.92%
2024/04/09	11	22.58	7	23.05	22.60	4	213	1.87%
2024/04/03	1	23.75	1	23.75	23.70	0	203	0.00%
2024/04/01	2	24.00	0	0.00	24.00	2	202	0.99%
2024/03/29	0	0.00	1	24.40	24.00	-1	201	-0.50%
2024/03/28	0	0.00	1	24.00	24.20	-1	201	-0.50%
2024/03/27	1	23.90	1	23.80	23.80	0	200	0.00%
2024/03/26	1	24.20	2	24.38	24.05	-1	200	-0.50%
2024/03/25	0	0.00	1	24.45	24.40	-1	198	-0.50%
2024/03/22	2	24.35	6	24.23	24.35	-4	199	-2.00%
2024/03/21	0	0.00	4	24.73	24.35	-4	199	-2.01%
2024/03/20	4.4	24.55	11	24.66	24.35	-6.6	198	-3.32%
2024/03/19	1	24.75	3	25.00	24.80	-2	195	-1.02%
2024/03/18	1	25.30	0	0.00	25.10	1	194	0.52%
2024/03/15	0	0.00	1	25.20	25.00	-1	194	-0.51%
2024/03/14	1	25.70	15	25.21	25.20	-14	193	-7.22%
2024/03/13	1	25.85	20	25.49	25.70	-19	193	-9.81%
2024/03/12	8	25.63	4	25.56	25.60	4	186	2.14%
2024/03/11	1	25.20	2	25.15	25.60	-1	184	-0.54%
2024/03/08	4	25.43	14	26.40	25.10	-10	184	-5.42%
2024/03/07	4	26.33	15	26.28	26.35	-11	179	-6.13%
2024/03/06	1	26.00	5	25.44	26.00	-4	171	-2.33%
2024/03/05	1	25.10	4	25.15	25.05	-3	165	-1.81%
2024/03/04	0	0.00	4	25.25	25.30	-4	165	-2.41%
2024/03/01	1	25.60	9	24.72	25.20	-8	164	-4.87%
2024/02/29	16	24.89	3	24.80	24.75	13	161	8.06%
2024/02/27	1	25.10	13	24.85	24.85	-12	159	-7.54%
2024/02/26	17	25.44	4	25.46	25.10	13	157	8.23%
2024/02/23	0	0.00	14	25.78	25.65	-14	153	-9.14%
2024/02/22	4	25.63	2	25.70	25.75	2	152	1.31%
2024/02/21	1	26.00	6	25.99	25.90	-5	153	-3.26%
2024/02/20	1	26.15	3	26.57	26.10	-2	153	-1.30%
2024/02/19	11	25.97	3	25.90	26.65	8	151	5.28%
2024/02/16	5	25.15	3	24.27	25.30	2	147	1.35%
2024/02/15	0	0.00	4	25.06	24.85	-4	143	-2.78%
2024/02/05	0	0.00	2	25.35	25.40	-2	140	-1.43%
2024/02/02	1	25.60	1	25.60	25.55	0	139	0.00%
2024/02/01	1	25.50	4	25.61	25.65	-3	139	-2.15%
2024/01/31	0	0.00	2	25.78	25.45	-2	138	-1.45%
2024/01/30	0	0.00	2	25.85	25.90	-2	137	-1.46%
2024/01/29	2	25.60	1	25.80	25.85	1	136	0.73%
2024/01/26	1	26.00	4	26.13	25.80	-3	131	-2.28%
2024/01/25	1	26.90	1	26.90	26.65	0	121	0.00%
2024/01/24	0	0.00	1	26.95	26.85	-1	119	-0.83%
2024/01/23	1	26.95	0	0.00	26.85	1	121	0.82%
2024/01/22	1	26.65	0	0.00	26.65	1	121	0.83%
2024/01/19	0	0.00	1	26.60	26.60	-1	121	-0.83%
2024/01/18	1	26.70	1	26.65	26.65	0	121	0.00%
2024/01/16	0	0.00	2	27.25	27.15	-2	119	-1.68%
2024/01/15	2	27.23	2	27.18	27.20	0	118	0.00%
2024/01/12	1	27.15	2	27.08	27.00	-1	121	-0.82%
2024/01/11	1	27.40	0	0.00	27.30	1	125	0.80%
2024/01/10	1	27.25	0	0.00	27.20	1	130	0.77%
2024/01/09	0	0.00	17	28.00	27.85	-17	129	-13.12%
2024/01/08	4	28.40	0	0.00	28.30	4	129	3.09%
2024/01/05	3	28.43	3	28.57	28.40	0	131	0.00%
2024/01/04	0	0.00	2	28.08	27.95	-2	130	-1.54%
2024/01/03	2	28.08	3	28.05	28.05	-1	139	-0.72%
2024/01/02	0	0.00	1	28.30	28.15	-1	140	-0.71%
2023/12/29	4	28.35	1	28.30	28.30	3	142	2.10%
2023/12/28	0	0.00	1	28.05	28.15	-1	144	-0.69%
2023/12/26	0	0.00	1	28.20	28.05	-1	149	-0.67%
2023/12/25	0	0.00	1	28.20	28.05	-1	148	-0.67%
2023/12/21	13	28.10	0	0.00	28.15	13	148	8.77%
2023/12/20	2	28.20	0	0.00	28.20	2	147	1.36%
2023/12/19	5	28.06	4	28.08	28.10	1	147	0.68%
2023/12/18	1	28.20	3	28.18	28.05	-2	148	-1.35%
2023/12/15	0	0.00	3	28.25	28.20	-3	147	-2.03%
2023/12/14	3	28.13	4	28.10	28.15	-1	147	-0.68%
2023/12/13	10	28.20	2	28.15	28.10	8	147	5.42%
2023/12/12	1	28.20	3	28.38	28.15	-2	147	-1.35%
2023/12/11	4	28.36	3	28.45	28.40	1	149	0.67%
2023/12/08	0	0.00	3	28.38	28.60	-3	150	-2.00%
2023/12/07	0	0.00	3	28.33	28.40	-3	149	-2.00%
2023/12/06	1	28.50	1	28.50	28.25	0	150	0.00%
2023/12/05	9	28.43	0	0.00	28.50	9	150	5.98%
2023/12/04	2	28.23	1	28.35	28.15	1	150	0.66%
2023/12/01	6	28.25	0	0.00	28.15	6	151	3.96%
2023/11/30	8	28.06	0	0.00	28.15	8	152	5.24%
2023/11/29	1	28.00	0	0.00	28.05	1	154	0.65%
2023/11/28	2	28.00	1	28.00	27.90	1	163	0.61%
2023/11/27	1	27.95	1	28.25	27.95	0	182	0.00%
2023/11/24	5	28.50	0	0.00	28.50	5	186	2.68%
2023/11/22	3	28.55	0	0.00	28.35	3	185	1.62%
2023/11/21	2	28.30	0	0.00	28.30	2	185	1.08%
2023/11/20	19	28.24	0	0.00	28.25	19	183	10.37%
2023/11/17	1	27.85	0	0.00	27.85	1	181	0.55%
2023/11/15	2	28.00	0	0.00	27.90	2	182	1.09%
2023/11/08	8	28.58	0	0.00	28.55	8	187	4.26%
2023/11/07	5	27.96	0	0.00	27.95	5	188	2.65%
2023/11/06	5	28.07	0	0.00	27.90	5	190	2.63%
2023/11/02	12	27.41	2	27.55	27.50	10	191	5.21%
2023/11/01	4	27.25	1	27.25	27.25	3	193	1.55%
2023/10/31	2	27.70	16	27.15	27.10	-14	195	-7.17%
2023/10/30	1	27.90	1	27.65	27.65	0	198	0.00%
2023/10/27	2	28.08	1	28.05	28.05	1	206	0.48%
2023/10/26	0	0.00	4	28.43	28.55	-4	214	-1.86%
2023/10/25	2	27.80	2	28.63	28.55	0	222	0.00%
2023/10/24	4	27.59	1	27.40	27.60	3	245	1.22%
2023/10/23	3	27.65	0	0.00	27.55	3	246	1.22%
2023/10/20	5	27.05	3	27.17	27.30	2	248	0.80%
2023/10/19	2	27.38	5	27.30	27.25	-3	248	-1.21%
2023/10/18	4	28.25	7	28.08	27.75	-3	249	-1.20%
2023/10/17	2	29.03	2	28.63	28.50	0	250	0.00%
2023/10/16	2	29.33	2	29.05	29.00	0	258	0.00%
2023/10/13	2	28.95	4	29.36	29.50	-2	265	-0.75%
2023/10/12	10	28.70	2	28.65	28.65	8	267	2.99%
2023/10/11	9	29.08	1	28.45	28.45	8	263	3.03%
2023/10/06	7	30.01	10	30.02	30.00	-3	255	-1.17%
2023/10/05	1	30.05	1	29.95	29.95	0	257	0.00%
2023/10/03	2	30.50	0	0.00	30.30	2	255	0.78%
2023/09/28	30	30.78	0	0.00	30.70	30	258	11.63%
2023/09/27	3	30.60	0	0.00	30.60	3	260	1.15%
2023/09/26	4	30.90	0	0.00	30.80	4	262	1.52%
2023/09/25	6	31.06	0	0.00	30.90	6	265	2.26%
2023/09/22	2	30.95	14	30.84	30.70	-12	265	-4.52%
2023/09/21	5	31.25	0	0.00	30.90	5	265	1.89%
2023/09/20	0	0.00	1	31.85	31.60	-1	263	-0.38%
2023/09/18	7	32.21	2	32.18	32.05	5	264	1.89%
2023/09/15	6	31.97	1	32.10	32.00	5	265	1.88%
2023/09/14	6	32.28	0	0.00	32.00	6	265	2.26%
2023/09/13	7	31.73	1	31.60	31.85	6	263	2.27%
2023/09/12	6	31.28	0	0.00	31.35	6	263	2.28%
2023/09/11	1	31.50	2	31.35	31.30	-1	263	-0.38%
2023/09/08	2	31.90	0	0.00	31.45	2	264	0.76%
2023/09/07	6	32.10	0	0.00	31.90	6	264	2.27%
2023/09/05	0	0.00	2	32.45	32.25	-2	263	-0.76%
2023/09/04	1	32.75	7	32.90	32.50	-6	262	-2.28%
2023/09/01	7	32.53	4	32.65	32.75	3	264	1.14%
2023/08/31	0	0.00	3	32.90	32.45	-3	258	-1.16%
2023/08/30	13	30.78	0	0.00	31.60	13	252	5.14%
2023/08/29	0	0.00	1	30.15	30.20	-1	250	-0.40%
2023/08/28	5	30.16	1	30.05	30.05	4	252	1.59%
2023/08/23	0	0.00	1	30.50	30.50	-1	255	-0.39%
2023/08/22	3	30.57	1	30.45	30.45	2	257	0.78%
2023/08/18	1	31.05	0	0.00	30.65	1	257	0.39%
2023/08/17	11	30.82	3	30.38	30.75	8	256	3.12%
2023/08/16	2	30.10	5	30.01	30.05	-3	256	-1.17%
2023/08/15	0	0.00	4	29.95	29.95	-4	256	-1.56%
2023/08/14	0	0.00	15	30.17	29.90	-15	255	-5.87%
2023/08/11	0	0.00	15	30.86	30.85	-15	254	-5.90%
2023/08/10	7	31.44	0	0.00	31.25	7	252	2.77%
2023/08/09	0	0.00	6	32.00	31.95	-6	253	-2.37%
2023/08/08	0	0.00	6	32.14	32.15	-6	253	-2.37%
2023/08/07	13	32.47	0	0.00	32.45	13	253	5.13%
2023/08/02	0	0.00	15	32.62	32.55	-15	252	-5.95%
2023/08/01	0	0.00	11	33.50	33.50	-11	247	-4.44%
2023/07/31	13	33.59	12	33.40	33.30	1	239	0.42%
2023/07/28	0	0.00	15	33.40	33.45	-15	231	-6.48%
2023/07/27	24	32.84	8	33.38	33.65	16	222	7.20%
2023/07/26	13	31.63	0	0.00	31.65	13	198	6.55%
2023/07/25	4	31.54	0	0.00	31.55	4	197	2.03%
2023/07/24	2	31.50	3	31.12	31.50	-1	195	-0.51%
2023/07/21	9	31.69	2	31.60	31.45	7	192	3.63%
2023/07/20	1	31.55	6	31.63	31.55	-5	192	-2.60%
2023/07/19	1	31.10	6	31.30	31.10	-5	188	-2.66%
2023/07/18	0	0.00	8	30.99	30.80	-8	182	-4.38%
2023/07/17	11	30.76	9	30.24	30.70	2	176	1.13%
2023/07/13	0	0.00	11	30.06	29.55	-11	173	-6.34%
2023/07/12	0	0.00	3	29.52	29.35	-3	174	-1.72%
2023/07/11	0	0.00	2	29.55	29.60	-2	177	-1.13%
2023/07/10	2	29.75	5	29.83	29.65	-3	178	-1.68%
2023/07/07	0	0.00	3	29.85	29.75	-3	184	-1.63%
2023/07/06	1	30.20	7	29.96	30.00	-6	181	-3.30%
2023/07/05	4	30.26	0	0.00	30.20	4	179	2.23%
2023/07/04	0	0.00	6	30.55	30.40	-6	178	-3.37%
2023/07/03	11	30.50	0	0.00	30.95	11	176	6.22%
2023/06/30	0	0.00	2	30.50	30.55	-2	174	-1.15%
2023/06/29	0	0.00	3	30.73	30.65	-3	173	-1.72%
2023/06/28	2	30.60	1	30.60	30.80	1	173	0.57%
2023/06/27	0	0.00	2	31.08	30.85	-2	177	-1.12%
2023/06/26	1	31.30	0	0.00	31.10	1	178	0.56%
2023/06/21	0	0.00	3	31.50	31.50	-3	185	-1.62%
2023/06/19	5	31.31	0	0.00	31.25	5	196	2.54%
2023/06/16	9	31.37	0	0.00	31.30	9	206	4.35%
2023/06/15	8	31.23	0	0.00	31.30	8	205	3.88%
2023/06/14	4	31.30	0	0.00	31.30	4	208	1.91%
2023/06/13	4	31.30	1	31.30	31.25	3	215	1.39%
2023/06/12	2	31.30	1	31.25	31.20	1	219	0.46%
2023/06/09	0	0.00	3	31.83	31.60	-3	221	-1.36%
2023/06/08	1	32.10	4	31.81	31.60	-3	225	-1.33%
2023/06/07	0	0.00	3	32.20	32.10	-3	231	-1.29%
2023/06/06	1	32.80	9	32.82	32.80	-8	230	-3.48%
2023/06/05	0	0.00	12	33.56	33.10	-12	232	-5.17%
2023/06/02	3	31.98	2	31.95	31.95	1	220	0.45%
2023/06/01	12	31.91	0	0.00	31.95	12	225	5.33%
2023/05/31	22	31.33	0	0.00	31.50	22	224	9.80%
2023/05/30	2	31.03	0	0.00	31.00	2	226	0.88%
2023/05/29	0	0.00	7	31.06	31.00	-7	229	-3.04%
2023/05/26	0	0.00	10	31.41	31.05	-10	230	-4.34%
2023/05/25	1	32.10	7	32.04	31.85	-6	235	-2.55%
2023/05/24	13	32.25	0	0.00	32.15	13	267	4.87%
2023/05/23	1	31.85	0	0.00	31.90	1	287	0.35%
2023/05/22	1	31.55	0	0.00	31.55	1	294	0.34%
2023/05/19	8	31.59	5	31.60	31.50	3	298	1.01%
2023/05/18	4	31.44	5	31.53	31.35	-1	299	-0.33%
2023/05/17	0	0.00	7	31.36	31.20	-7	300	-2.33%
2023/05/16	2	31.25	3	30.90	31.10	-1	300	-0.33%
2023/05/12	0	0.00	3	30.83	30.75	-3	301	-1.00%
2023/05/11	3	31.35	2	30.88	30.80	1	301	0.33%
2023/05/10	1	31.70	2	31.50	31.60	-1	301	-0.33%
2023/05/09	0	0.00	17	31.52	31.40	-17	301	-5.63%
2023/05/08	4	32.15	8	32.05	32.00	-4	300	-1.33%
2023/05/05	3	32.00	8	32.00	32.10	-5	301	-1.66%
2023/05/04	0	0.00	5	31.99	31.95	-5	305	-1.64%
2023/05/03	0	0.00	1	32.10	32.10	-1	308	-0.32%
2023/04/27	0	0.00	1	32.10	32.00	-1	315	-0.32%
2023/04/26	0	0.00	2	31.88	31.90	-2	317	-0.63%
2023/04/24	0	0.00	11	33.20	33.15	-11	312	-3.52%
2023/04/21	0	0.00	9	33.68	33.20	-9	313	-2.87%
2023/04/19	0	0.00	1	34.35	34.15	-1	309	-0.32%
2023/04/18	0	0.00	8	34.41	34.35	-8	309	-2.58%
2023/04/17	0	0.00	11	34.88	34.65	-11	310	-3.55%
2023/04/14	0	0.00	1	35.30	35.30	-1	313	-0.32%
2023/04/13	0	0.00	11	35.01	34.95	-11	308	-3.57%
2023/04/12	8	35.27	1	35.00	35.35	7	303	2.31%
2023/04/11	18	34.64	1	34.70	34.60	17	296	5.73%
2023/04/10	1	34.35	0	0.00	34.40	1	296	0.34%
2023/04/07	6	34.63	2	34.18	34.15	4	295	1.35%
2023/03/31	2	33.88	0	0.00	33.95	2	295	0.68%
2023/03/30	0	0.00	7	33.71	33.70	-7	296	-2.36%
2023/03/29	3	33.83	0	0.00	33.70	3	297	1.01%
2023/03/28	2	34.08	9	33.62	33.70	-7	298	-2.34%
2023/03/27	1	35.60	14	34.82	34.80	-13	297	-4.37%
2023/03/24	18	35.27	0	0.00	35.20	18	297	6.05%
2023/03/23	22	35.04	0	0.00	34.75	22	292	7.51%
2023/03/22	1	35.00	22	34.98	34.80	-21	291	-7.21%
2023/03/21	8	34.34	14	34.30	34.10	-6	285	-2.10%
2023/03/16	0	0.00	30	33.49	32.85	-30	273	-10.98%
2023/03/15	0	0.00	18	34.43	34.35	-18	268	-6.70%
2023/03/14	16	34.94	0	0.00	35.00	16	271	5.90%
2023/03/13	0	0.00	14	34.04	34.75	-14	271	-5.16%
2023/03/10	29	34.67	25	34.45	34.75	4	272	1.47%
2023/03/09	9	34.96	1	34.80	34.50	8	280	2.85%
2023/03/08	17	34.84	0	0.00	34.55	17	281	6.04%
2023/03/07	5	34.60	0	0.00	34.55	5	280	1.78%
2023/03/06	1	34.45	7	34.46	34.45	-6	279	-2.15%
2023/03/03	0	0.00	1	33.70	33.70	-1	278	-0.36%
2023/03/02	9	33.70	0	0.00	33.55	9	282	3.18%
2023/03/01	11	33.95	0	0.00	33.85	11	283	3.88%
2023/02/24	7	34.69	1	34.80	34.45	6	285	2.10%
2023/02/23	3	35.20	6	35.48	35.15	-3	288	-1.04%
2023/02/22	0	0.00	10	35.63	35.35	-10	297	-3.36%
2023/02/21	14	35.20	1	33.80	35.35	13	309	4.20%
2023/02/20	0	0.00	6	33.85	33.75	-6	391	-1.53%
2023/02/17	10	32.88	0	0.00	33.30	10	412	2.42%
2023/02/15	0	0.00	1	32.50	32.30	-1	430	-0.23%
2023/02/14	2	32.00	0	0.00	31.90	2	449	0.44%
2023/02/13	1	31.80	4	31.80	31.80	-3	450	-0.67%
2023/02/10	0	0.00	5	32.71	32.45	-5	450	-1.11%
2023/02/09	7	33.44	0	0.00	33.60	7	450	1.56%
2023/02/08	4	33.33	0	0.00	33.40	4	450	0.89%
2023/02/06	1	33.10	4	33.25	33.40	-3	450	-0.67%
2023/02/03	0	0.00	3	33.27	33.50	-3	453	-0.66%
2023/02/02	4	33.54	7	33.41	33.65	-3	453	-0.66%
2023/02/01	9	32.97	14	32.95	33.10	-5	451	-1.11%
2023/01/31	6	32.70	14	32.53	32.55	-8	448	-1.78%
2023/01/30	35	31.79	5	31.73	32.10	30	449	6.68%
2023/01/17	4	31.20	6	31.19	31.20	-2	446	-0.45%
2023/01/16	9	31.31	3	31.30	31.30	6	448	1.34%
2023/01/13	3	31.43	8	31.47	31.40	-5	447	-1.12%
2023/01/12	0	0.00	25	31.91	31.75	-25	447	-5.58%
2023/01/11	1	32.40	20	32.30	32.20	-19	447	-4.25%
2023/01/10	1	32.25	0	0.00	32.55	1	446	0.22%
2023/01/09	29	32.50	0	0.00	32.35	29	447	6.48%
2023/01/06	12	31.85	0	0.00	32.05	12	449	2.67%
2023/01/05	8	31.84	3	31.55	31.40	5	454	1.10%
2023/01/04	21	31.26	1	31.05	31.55	20	457	4.37%
2023/01/03	3	31.75	2	31.90	31.85	1	457	0.22%
2022/12/30	2	32.08	7	32.14	31.90	-5	459	-1.09%
2022/12/29	21	31.72	4	31.60	32.10	17	471	3.60%
2022/12/28	10	32.07	8	32.09	32.00	2	477	0.42%
2022/12/27	3	32.80	3	32.60	32.60	0	477	0.00%
2022/12/26	10	32.60	0	0.00	32.50	10	480	2.08%
2022/12/23	9	32.33	3	32.05	32.40	6	483	1.24%
2022/12/22	11	32.84	1	32.80	32.65	10	486	2.06%
2022/12/21	5	32.77	4	32.74	32.65	1	492	0.20%
2022/12/20	6	32.84	25	32.84	32.55	-19	496	-3.83%
2022/12/19	0	0.00	26	33.08	33.00	-26	506	-5.13%
2022/12/16	2	33.90	8	34.00	33.85	-6	508	-1.18%
2022/12/15	10	34.76	0	0.00	34.70	10	508	1.97%
2022/12/14	3	34.10	6	34.09	34.10	-3	512	-0.58%
2022/12/13	26	34.36	0	0.00	33.70	26	525	4.95%
2022/12/12	6	34.78	0	0.00	34.65	6	522	1.15%
2022/12/09	1	34.85	10	34.80	34.70	-9	530	-1.70%
2022/12/08	9	34.70	0	0.00	34.65	9	534	1.68%
2022/12/07	11	35.05	8	34.86	34.55	3	542	0.55%
2022/12/06	2	37.15	33	36.21	35.55	-31	564	-5.49%
2022/12/05	19	36.82	1	36.85	36.75	18	572	3.15%
2022/12/02	5	36.74	32	36.30	36.30	-27	579	-4.66%
2022/12/01	22	36.60	8	37.01	36.50	14	577	2.42%
2022/11/30	2	35.80	4	36.10	35.85	-2	569	-0.35%
2022/11/29	8	34.68	1	35.60	35.60	7	592	1.18%
2022/11/28	3	34.93	2	35.00	34.70	1	601	0.17%
2022/11/25	3	36.10	42	35.31	35.05	-39	615	-6.33%
2022/11/24	13	35.33	0	0.00	35.50	13	631	2.06%
2022/11/23	9	35.46	1	35.20	35.50	8	698	1.14%
2022/11/22	26	35.05	11	35.06	35.20	15	795	1.88%
2022/11/21	4	35.70	25	35.77	35.50	-21	803	-2.61%
2022/11/18	1	36.30	82	36.74	35.90	-81	810	-9.99%
2022/11/17	149	37.65	73	36.98	37.15	76	807	9.41%	大買/
2022/11/16	6	37.37	74	37.42	36.50	-68	806	-8.43%
2022/11/15	79	34.76	10	34.54	34.80	69	718	9.60%
2022/11/14	26	33.56	2	33.63	33.75	24	701	3.42%
2022/11/11	9	32.88	67	33.04	33.10	-58	720	-8.05%
2022/11/10	19	33.81	16	34.01	34.15	3	743	0.40%
2022/11/09	8	32.88	4	32.81	32.80	4	806	0.50%
2022/11/08	12	32.56	15	32.88	32.55	-3	866	-0.35%
2022/11/07	17	32.49	10	32.44	32.50	7	905	0.77%
2022/11/04	23	31.82	2	32.10	32.55	21	944	2.22%
2022/11/03	31	31.49	1	31.60	31.50	30	966	3.11%
2022/11/02	27	31.17	2	31.15	31.20	25	967	2.58%
2022/11/01	54	30.59	0	0.00	30.85	54	967	5.58%
2022/10/31	31	29.84	0	0.00	29.95	31	967	3.20%
2022/10/28	6	29.71	2	29.33	29.35	4	967	0.41%
2022/10/27	19	30.40	0	0.00	30.20	19	966	1.97%
2022/10/26	31	29.97	6	29.74	29.75	25	968	2.58%
2022/10/25	17	29.86	7	29.68	29.65	10	970	1.03%
2022/10/24	22	30.77	5	30.69	30.05	17	968	1.75%
2022/10/21	3	30.00	7	29.86	29.90	-4	967	-0.41%
2022/10/20	3	29.97	13	29.87	30.30	-10	966	-1.03%
2022/10/19	13	30.61	5	30.43	30.15	8	967	0.83%
2022/10/18	8	30.47	3	30.62	30.50	5	966	0.52%
2022/10/17	11	29.79	2	29.10	30.40	9	967	0.93%
2022/10/14	16	30.38	0	0.00	30.30	16	969	1.65%
2022/10/13	3	30.53	5	29.76	28.70	-2	970	-0.21%
2022/10/12	1	31.35	18	31.16	31.15	-17	965	-1.76%
2022/10/11	33	31.74	0	0.00	31.60	33	963	3.42%
2022/10/07	6	34.18	11	33.79	33.40	-5	964	-0.52%
2022/10/06	10	35.40	48	34.66	34.35	-38	982	-3.87%
2022/10/05	13	33.33	0	0.00	33.75	13	982	1.32%
2022/10/04	3	33.02	1	33.25	32.85	2	978	0.20%
2022/10/03	18	32.72	2	32.38	32.40	16	978	1.64%
2022/09/30	19	32.38	16	32.32	32.50	3	979	0.31%
2022/09/29	10	32.60	28	32.43	32.25	-18	980	-1.84%
2022/09/28	13	32.27	37	32.43	31.85	-24	980	-2.45%
2022/09/27	6	33.28	17	33.61	34.00	-11	975	-1.13%
2022/09/26	49	34.03	22	33.91	33.25	27	978	2.76%
2022/09/23	14	36.50	18	35.66	35.30	-4	973	-0.41%
2022/09/22	3	36.15	15	35.93	36.30	-12	971	-1.23%
2022/09/21	20	36.22	50	35.82	35.65	-30	971	-3.09%
2022/09/20	0	0.00	58	36.51	36.80	-58	965	-6.01%
2022/09/19	3	35.70	12	35.56	35.60	-9	954	-0.94%
2022/09/16	21	36.99	13	36.30	36.00	8	954	0.84%
2022/09/15	12	36.65	21	36.68	36.50	-9	949	-0.95%
2022/09/14	16	36.32	33	35.98	36.55	-17	948	-1.79%
2022/09/13	7	36.36	91	36.41	35.95	-84	943	-8.90%
2022/09/12	86	38.54	20	38.41	38.50	66	922	7.16%
2022/09/08	19	37.64	21	37.61	37.50	-2	911	-0.22%
2022/09/07	5	37.77	3	37.80	37.70	2	901	0.22%
2022/09/06	20	37.94	10	37.97	37.90	10	898	1.11%
2022/09/05	12	37.56	87	38.19	37.95	-75	893	-8.39%
2022/09/02	14	39.54	8	39.66	39.85	6	871	0.69%
2022/09/01	31	39.49	8	39.53	39.15	23	859	2.68%
2022/08/31	0	0.00	38	40.25	40.45	-38	843	-4.50%
2022/08/30	34	40.05	52	40.47	40.80	-18	825	-2.18%
2022/08/29	26	39.79	9	39.54	40.00	17	753	2.25%
2022/08/26	24	38.41	16	38.25	38.30	8	657	1.22%
2022/08/25	16	37.36	0	0.00	38.30	16	659	2.43%
2022/08/24	47	37.09	0	0.00	36.80	47	650	7.22%
2022/08/23	5	38.20	44	37.61	36.55	-39	640	-6.09%
2022/08/22	45	37.82	9	37.68	37.70	36	602	5.97%
2022/08/19	0	0.00	36	38.43	37.50	-36	600	-6.00%
2022/08/18	51	37.71	13	37.81	38.50	38	667	5.69%
2022/08/17	5	38.40	46	38.26	37.80	-41	659	-6.22%
2022/08/16	33	37.36	55	37.49	38.00	-22	626	-3.51%
2022/08/15	11	37.05	38	33.51	37.05	-27	544	-4.96%
2022/08/12	18	33.97	32	33.55	33.70	-14	484	-2.89%
2022/08/11	0	0.00	39	33.46	32.85	-39	447	-8.72%
2022/08/10	34	31.93	27	33.18	33.65	7	410	1.71%
2022/08/09	43	30.94	0	0.00	30.95	43	394	10.90%
2022/08/08	8	30.25	0	0.00	30.60	8	393	2.03%
2022/08/05	0	0.00	7	30.74	30.50	-7	397	-1.76%
2022/08/04	8	29.79	3	29.67	29.45	5	401	1.25%
2022/08/03	5	30.03	5	30.00	29.75	0	401	0.00%
2022/08/02	6	30.39	22	30.14	30.10	-16	404	-3.96%
2022/08/01	36	30.94	1	30.50	31.15	35	403	8.67%
2022/07/28	15	30.42	2	30.20	30.25	13	400	3.24%
2022/07/27	12	30.23	5	30.06	30.30	7	400	1.75%
2022/07/26	22	30.18	9	30.09	30.15	13	400	3.24%
2022/07/25	10	30.78	0	0.00	30.95	10	401	2.49%
2022/07/22	16	31.25	5	30.92	31.00	11	403	2.73%
2022/07/21	29	31.03	1	30.75	31.10	28	409	6.84%
2022/07/20	6	31.11	30	30.77	30.45	-24	409	-5.86%
2022/07/19	14	30.37	0	0.00	30.45	14	413	3.39%
2022/07/18	10	30.59	2	30.80	30.50	8	411	1.94%
2022/07/15	29	30.73	4	30.71	30.70	25	411	6.08%
2022/07/14	3	29.53	28	30.37	30.35	-25	404	-6.17%
2022/07/13	3	29.02	0	0.00	29.95	3	385	0.78%
2022/07/12	1	27.25	15	27.12	27.25	-14	374	-3.73%
2022/07/11	4	28.20	7	28.43	28.35	-3	374	-0.80%
2022/07/08	26	28.85	0	0.00	28.85	26	376	6.91%
2022/07/07	5	27.39	8	27.77	27.95	-3	378	-0.79%
2022/07/06	5	27.56	21	27.27	26.80	-16	378	-4.23%
2022/07/05	3	28.28	8	27.86	27.95	-5	376	-1.33%
2022/07/04	9	27.55	4	28.30	27.30	5	374	1.34%
2022/07/01	1	27.85	19	29.58	27.85	-18	370	-4.86%
2022/06/30	0	0.00	12	30.17	30.20	-12	362	-3.31%
2022/06/29	0	0.00	6	30.85	31.00	-6	359	-1.67%
2022/06/28	1	32.40	13	31.50	31.65	-12	358	-3.35%
2022/06/27	5	32.14	0	0.00	32.40	5	365	1.37%
2022/06/24	7	31.27	3	31.25	30.75	4	363	1.10%
2022/06/23	1	30.85	12	30.67	31.00	-11	361	-3.04%
2022/06/22	1	31.70	10	30.76	30.65	-9	361	-2.49%
2022/06/21	3	32.10	1	30.50	32.15	2	359	0.56%
2022/06/20	2	31.28	4	31.61	30.45	-2	357	-0.56%
2022/06/17	0	0.00	1	32.95	31.85	-1	352	-0.28%
2022/06/16	0	0.00	5	34.13	33.45	-5	350	-1.43%
2022/06/13	0	0.00	8	34.41	34.05	-8	353	-2.26%
2022/06/08	4	36.11	0	0.00	36.20	4	356	1.12%
2022/06/07	0	0.00	4	35.60	35.70	-4	355	-1.13%
2022/06/06	3	36.13	15	35.53	35.75	-12	359	-3.34%
2022/06/02	57	36.19	1	34.80	36.15	56	365	15.34%
2022/06/01	8	34.88	1	35.40	34.75	7	361	1.94%
2022/05/31	1	34.75	4	35.00	35.00	-3	360	-0.83%
2022/05/30	1	35.05	5	35.11	34.75	-4	360	-1.11%
2022/05/27	0	0.00	6	34.71	34.25	-6	357	-1.68%
2022/05/26	1	37.40	33	36.45	34.65	-32	346	-9.25%
2022/05/25	1	32.95	0	0.00	35.60	1	269	0.37%
2022/05/24	1	33.40	4	33.65	32.40	-3	258	-1.16%
2022/05/23	2	33.03	1	32.80	32.85	1	254	0.39%
2022/05/20	4	33.00	2	32.88	32.80	2	260	0.77%
2022/05/19	6	32.54	0	0.00	33.20	6	259	2.31%
2022/05/18	28	32.48	17	32.31	32.65	11	257	4.28%
2022/05/17	17	32.30	4	32.33	32.50	13	259	5.02%
2022/05/16	4	30.99	0	0.00	30.70	4	254	1.57%
2022/05/13	40	30.16	0	0.00	30.50	40	255	15.66%
2022/05/12	1	29.70	2	29.80	29.20	-1	253	-0.40%
2022/05/11	1	30.30	1	30.05	30.00	0	248	0.00%
2022/05/10	5	30.95	0	0.00	31.20	5	247	2.02%
2022/05/09	0	0.00	2	31.73	31.00	-2	248	-0.81%
2022/05/06	1	33.25	1	33.00	33.00	0	249	0.00%
2022/05/05	4	34.20	0	0.00	34.20	4	250	1.60%
2022/05/04	3	33.28	0	0.00	33.45	3	254	1.18%
2022/05/03	5	32.73	1	32.75	32.80	4	259	1.54%
2022/04/29	5	32.89	0	0.00	32.90	5	262	1.91%
2022/04/28	1	32.05	1	32.15	32.30	0	264	0.00%
2022/04/27	2	31.55	4	32.10	31.90	-2	264	-0.76%
2022/04/26	5	34.08	2	33.98	34.05	3	255	1.17%
2022/04/25	2	34.80	4	34.43	33.75	-2	254	-0.78%
2022/04/21	2	36.73	0	0.00	37.05	2	258	0.77%
2022/04/20	1	37.10	2	36.78	36.65	-1	264	-0.38%
2022/04/19	0	0.00	4	37.26	36.90	-4	271	-1.47%
2022/04/18	1	38.70	4	37.30	37.20	-3	273	-1.09%
2022/04/15	3	37.90	6	37.48	38.30	-3	276	-1.08%
2022/04/14	4	38.36	2	38.20	38.30	2	283	0.71%
2022/04/13	32	38.03	0	0.00	38.15	32	285	11.19%
2022/04/12	2	36.88	1	36.45	37.25	1	297	0.34%
2022/04/11	4	36.39	6	36.06	36.15	-2	295	-0.68%
2022/04/08	3	37.17	3	36.97	37.15	0	297	0.00%
2022/04/07	6	37.06	5	37.01	36.90	1	304	0.33%
2022/04/06	3	37.60	3	37.57	37.60	0	307	0.00%
2022/04/01	4	37.90	7	37.94	38.10	-3	319	-0.94%
2022/03/31	0	0.00	2	38.70	38.40	-2	332	-0.60%
2022/03/30	25	38.66	0	0.00	39.10	25	336	7.43%
2022/03/29	6	37.01	0	0.00	37.30	6	344	1.74%
2022/03/28	1	36.20	6	36.32	36.80	-5	352	-1.42%
2022/03/25	0	0.00	11	36.97	36.85	-11	357	-3.08%
2022/03/24	0	0.00	11	37.23	37.30	-11	393	-2.79%
2022/03/23	6	38.14	7	37.84	37.75	-1	397	-0.25%
2022/03/22	2	37.40	4	37.26	37.15	-2	401	-0.50%
2022/03/21	7	37.71	9	37.56	37.55	-2	404	-0.49%
2022/03/18	3	36.95	8	36.97	37.00	-5	411	-1.21%
2022/03/17	15	37.17	4	36.90	37.30	11	419	2.62%
2022/03/16	4	35.86	1	35.70	35.70	3	423	0.71%
2022/03/15	2	36.05	17	36.06	35.90	-15	429	-3.49%
2022/03/14	2	36.80	19	37.05	36.80	-17	436	-3.89%
2022/03/11	17	37.76	4	37.74	37.75	13	448	2.90%
2022/03/10	3	37.85	2	37.83	37.85	1	460	0.22%
2022/03/09	0	0.00	27	36.47	36.50	-27	473	-5.70%
2022/03/08	17	36.89	23	37.23	36.05	-6	485	-1.23%
2022/03/07	13	38.51	5	39.01	38.35	8	494	1.62%
2022/03/04	5	40.44	1	40.60	40.30	4	496	0.81%
2022/03/03	16	40.98	0	0.00	40.75	16	518	3.09%
2022/03/02	8	40.92	0	0.00	41.30	8	541	1.48%
2022/03/01	38	40.97	0	0.00	41.05	38	559	6.79%
2022/02/25	1	40.15	1	40.00	40.15	0	567	0.00%
2022/02/24	2	40.48	5	39.86	39.80	-3	580	-0.52%
2022/02/23	8	40.71	14	40.83	41.15	-6	607	-0.99%
2022/02/22	3	40.28	3	40.73	40.50	0	658	0.00%
2022/02/21	9	41.91	0	0.00	41.90	9	660	1.36%
2022/02/18	3	41.88	0	0.00	42.30	3	671	0.45%
2022/02/17	21	42.40	1	42.15	42.45	20	688	2.90%
2022/02/16	7	42.01	15	42.47	41.80	-8	703	-1.14%
2022/02/15	10	41.90	0	0.00	42.10	10	734	1.36%
2022/02/14	3	41.60	0	0.00	41.55	3	791	0.38%
2022/02/11	8	42.85	0	0.00	42.85	8	795	1.01%
2022/02/10	21	42.95	4	43.08	42.90	17	803	2.12%
2022/02/09	16	43.30	0	0.00	43.40	16	815	1.96%
2022/02/08	74	43.18	0	0.00	43.60	74	833	8.88%
2022/02/07	29	41.51	0	0.00	42.00	29	848	3.42%
2022/01/26	7	41.19	0	0.00	41.40	7	872	0.80%
2022/01/25	0	0.00	7	40.35	40.00	-7	983	-0.71%
2022/01/24	0	0.00	8	40.88	40.85	-8	1,131	-0.71%
2022/01/21	2	42.35	4	42.14	41.85	-2	1,201	-0.17%
2022/01/20	6	42.93	2	43.30	43.50	4	1,205	0.33%
2022/01/19	1	42.90	2	42.90	43.05	-1	1,212	-0.08%
2022/01/18	4	42.85	9	43.02	43.30	-5	1,239	-0.40%
2022/01/17	20	41.83	5	42.20	43.00	15	1,241	1.21%
2022/01/14	14	40.93	10	41.19	41.35	4	1,244	0.32%
2022/01/13	7	42.08	7	42.52	42.00	0	1,242	0.00%
2022/01/12	4	43.34	12	43.31	42.80	-8	1,238	-0.65%
2022/01/11	5	44.52	3	44.20	44.00	2	1,244	0.16%
2022/01/10	4	44.38	23	44.66	44.90	-19	1,244	-1.53%
2022/01/07	2	44.83	27	44.92	44.95	-25	1,246	-2.01%
2022/01/06	1	44.80	21	44.63	45.35	-20	1,240	-1.61%
2022/01/05	6	45.53	18	45.51	45.20	-12	1,244	-0.96%
2022/01/04	7	44.46	3	44.42	44.45	4	1,238	0.32%
2022/01/03	2	44.53	7	44.46	44.30	-5	1,247	-0.40%
2021/12/30	1	44.60	14	44.80	44.60	-13	1,256	-1.03%
2021/12/29	1	44.70	4	44.80	44.80	-3	1,259	-0.24%
2021/12/28	16	44.85	17	45.12	44.50	-1	1,271	-0.08%
2021/12/27	16	45.37	5	45.33	45.20	11	1,281	0.86%
2021/12/24	5	46.28	3	46.35	46.10	2	1,278	0.16%
2021/12/23	19	47.67	6	47.08	46.35	13	1,277	1.02%
2021/12/22	4	47.29	8	47.29	47.10	-4	1,271	-0.31%
2021/12/21	1	46.75	13	46.60	46.95	-12	1,267	-0.95%
2021/12/20	49	47.21	28	46.85	46.75	21	1,267	1.66%
2021/12/17	0	0.00	1	45.20	44.90	-1	1,233	-0.08%
2021/12/16	4	45.70	15	45.37	45.20	-11	1,230	-0.89%
2021/12/15	11	45.45	1	45.40	45.40	10	1,229	0.81%
2021/12/14	0	0.00	29	45.40	45.40	-29	1,233	-2.35%
2021/12/13	21	46.55	4	46.25	46.30	17	1,230	1.38%
2021/12/10	0	0.00	55	45.37	45.40	-55	1,237	-4.44%
2021/12/09	1	47.15	26	46.57	46.15	-25	1,234	-2.03%
2021/12/08	14	46.17	3	46.32	46.45	11	1,233	0.89%
2021/12/07	11	46.19	19	45.49	45.30	-8	1,229	-0.65%
2021/12/06	3	46.23	19	45.86	45.80	-16	1,222	-1.31%
2021/12/03	5	46.69	4	46.31	46.20	1	1,224	0.08%
2021/12/02	38	46.75	0	0.00	46.15	38	1,220	3.11%
2021/12/01	1	47.40	24	47.40	47.40	-23	1,222	-1.88%
2021/11/30	11	48.80	24	48.72	48.35	-13	1,239	-1.05%
2021/11/29	7	47.84	1	48.60	47.65	6	1,404	0.43%
2021/11/26	15	51.63	15	50.39	50.10	0	1,455	0.00%
2021/11/25	8	51.35	8	50.88	51.40	0	1,435	0.00%
2021/11/24	0	0.00	21	50.24	50.10	-21	1,420	-1.48%
2021/11/23	0	0.00	14	50.31	50.30	-14	1,415	-0.99%
2021/11/22	27	51.89	1	51.20	51.60	26	1,417	1.83%
2021/11/19	12	52.12	8	51.43	50.90	4	1,412	0.28%
2021/11/18	2	50.38	1	50.70	50.00	1	1,371	0.07%
2021/11/17	9	50.99	6	50.10	50.60	3	1,377	0.22%
2021/11/16	0	0.00	17	50.36	49.65	-17	1,379	-1.23%
2021/11/15	0	0.00	14	51.54	51.50	-14	1,378	-1.02%
2021/11/12	0	0.00	20	52.34	51.70	-20	1,384	-1.44%
2021/11/11	46	50.50	46	52.86	52.90	0	1,368	0.00%
2021/11/10	3	49.10	4	48.75	49.05	-1	1,340	-0.07%
2021/11/09	26	49.37	0	0.00	49.10	26	1,368	1.90%
2021/11/08	1	49.65	20	49.38	48.85	-19	1,368	-1.39%
2021/11/05	0	0.00	8	48.89	49.40	-8	1,378	-0.58%
2021/11/04	0	0.00	19	50.55	49.70	-19	1,379	-1.38%
2021/11/03	1	51.30	27	50.82	51.50	-26	1,379	-1.88%
2021/11/02	47	51.79	25	51.97	52.30	22	1,363	1.61%
2021/11/01	0	0.00	73	52.46	54.00	-73	1,288	-5.67%
2021/10/29	0	0.00	3	46.30	49.15	-3	1,146	-0.26%
2021/10/28	3	45.43	2	44.83	44.70	1	1,087	0.09%
2021/10/27	2	44.70	10	44.46	44.80	-8	1,106	-0.72%
2021/10/26	20	45.67	33	45.04	44.15	-13	1,119	-1.16%
2021/10/25	2	43.38	1	43.40	44.15	1	1,118	0.09%
2021/10/22	7	43.31	0	0.00	43.35	7	1,191	0.59%
2021/10/21	0	0.00	49	43.03	42.80	-49	1,341	-3.65%
2021/10/20	3	43.20	4	43.05	43.30	-1	1,404	-0.07%
2021/10/19	38	43.09	15	43.29	43.50	23	1,568	1.47%
2021/10/18	15	41.78	1	41.50	41.75	14	1,632	0.86%
2021/10/15	16	42.42	13	42.24	42.10	3	1,702	0.18%
2021/10/14	6	41.66	12	41.12	41.70	-6	1,750	-0.34%
2021/10/13	1	41.95	28	40.98	41.50	-27	1,783	-1.51%
2021/10/12	1	42.75	56	42.16	42.20	-55	1,815	-3.03%
2021/10/08	13	43.98	8	44.40	44.30	5	1,881	0.27%
2021/10/07	60	42.73	10	43.26	43.15	50	1,937	2.58%
2021/10/06	7	40.85	34	40.89	40.60	-27	2,121	-1.27%
2021/10/05	96	40.65	12	40.88	41.95	84	2,334	3.60%
2021/10/04	25	41.18	30	41.15	40.60	-5	2,401	-0.21%
2021/10/01	6	44.25	2	44.18	43.95	4	2,501	0.16%
2021/09/30	10	45.78	23	45.35	45.75	-13	2,753	-0.47%
2021/09/29	19	45.35	14	45.73	45.05	5	2,851	0.18%
2021/09/28	8	46.91	8	47.08	46.90	0	2,997	0.00%
2021/09/27	22	48.26	4	47.81	47.80	18	3,039	0.59%
2021/09/24	5	47.36	9	47.48	47.25	-4	3,140	-0.13%
2021/09/23	9	47.53	10	47.33	47.25	-1	3,244	-0.03%
2021/09/22	7	47.51	12	47.24	47.20	-5	3,288	-0.15%
2021/09/17	20	47.94	12	47.90	48.35	8	3,340	0.24%
2021/09/16	11	47.20	10	47.31	47.35	1	3,422	0.03%
2021/09/15	29	48.01	58	47.68	47.40	-29	3,736	-0.78%
2021/09/14	4	46.99	2	46.88	47.10	2	3,900	0.05%
2021/09/13	8	47.33	0	0.00	46.65	8	4,003	0.20%
2021/09/10	12	47.50	11	47.54	47.40	1	4,018	0.02%
2021/09/09	34	47.41	10	47.56	48.10	24	4,038	0.59%
2021/09/08	8	47.63	3	47.58	47.00	5	4,046	0.12%
2021/09/07	2	49.05	9	49.17	49.10	-7	4,067	-0.17%
2021/09/06	8	51.03	2	50.75	49.50	6	4,088	0.15%
2021/09/03	4	52.20	4	52.83	52.40	0	4,093	0.00%
2021/09/02	8	53.78	9	53.47	53.00	-1	4,091	-0.02%
2021/09/01	10	50.72	44	50.71	53.10	-34	3,925	-0.87%
2021/08/31	27	48.36	11	48.21	48.30	16	3,861	0.41%
2021/08/30	10	49.23	2	48.88	48.55	8	3,874	0.21%
2021/08/27	11	49.15	2	48.50	48.70	9	3,884	0.23%
2021/08/26	6	49.29	85	48.81	49.05	-79	3,903	-2.02%
2021/08/25	41	48.86	55	49.63	49.95	-14	3,915	-0.36%
2021/08/24	7	48.54	34	47.83	47.40	-27	3,926	-0.69%
2021/08/23	29	47.03	12	47.53	47.75	17	3,949	0.43%
2021/08/20	107	45.49	31	45.04	45.20	76	3,991	1.90%	大買/
2021/08/19	12	46.60	61	46.15	45.10	-49	3,998	-1.23%
2021/08/18	88	45.90	7	46.31	47.90	81	4,015	2.02%
2021/08/17	4	46.54	26	46.63	45.10	-22	4,031	-0.55%
2021/08/16	37	46.33	38	46.56	46.10	-1	4,089	-0.02%
2021/08/13	42	49.35	21	49.37	48.35	21	4,109	0.51%
2021/08/12	1	52.10	1	52.90	52.00	0	4,092	0.00%
2021/08/11	4	51.80	5	51.58	51.70	-1	4,105	-0.02%
2021/08/10	3	51.67	1	51.40	51.40	2	4,121	0.05%
2021/08/09	1	54.80	7	54.11	51.90	-6	4,157	-0.14%
2021/08/06	0	0.00	32	54.93	54.70	-32	4,173	-0.77%
2021/08/05	2	54.75	0	0.00	55.60	2	4,217	0.05%
2021/08/04	2	55.60	4	55.20	55.00	-2	4,247	-0.05%
2021/08/03	4	55.30	1	55.20	55.20	3	4,285	0.07%
2021/08/02	8	54.84	14	54.99	54.90	-6	4,301	-0.14%
2021/07/30	4	56.85	1	56.90	56.00	3	4,316	0.07%
2021/07/29	13	56.63	11	56.30	56.60	2	4,318	0.05%
2021/07/28	78	55.48	77	55.26	55.70	1	4,322	0.02%
2021/07/27	9	62.36	12	62.45	58.80	-3	4,298	-0.07%
2021/07/26	2	60.30	11	61.42	60.30	-9	4,192	-0.21%
2021/07/23	85	61.55	81	62.09	61.10	4	4,166	0.10%
2021/07/22	39	59.26	33	60.16	58.90	6	4,029	0.15%
2021/07/21	16	57.77	16	58.26	57.90	0	3,990	0.00%
2021/07/20	6	57.18	9	57.31	56.30	-3	3,961	-0.08%
2021/07/19	3	58.83	1	59.00	58.50	2	3,948	0.05%
2021/07/16	2	58.45	13	58.78	58.30	-11	3,983	-0.28%
2021/07/15	25	57.31	14	57.94	58.60	11	3,980	0.28%
2021/07/14	3	58.53	23	59.56	57.70	-20	3,946	-0.51%
2021/07/13	43	59.52	31	61.54	59.30	12	3,952	0.30%
2021/07/12	10	63.29	16	63.36	64.30	-6	3,816	-0.16%
2021/07/09	20	60.97	7	61.16	61.10	13	3,651	0.36%
2021/07/08	12.8	61.50	10	61.86	60.50	2.8	3,681	0.08%
2021/07/07	29	59.66	31	59.72	59.90	-2	3,647	-0.05%
2021/07/06	11	57.65	8	57.44	57.10	3	3,526	0.09%
2021/07/05	16	55.57	16	56.58	59.60	0	3,718	0.00%
2021/07/02	0	0.00	3	54.47	54.20	-3	3,659	-0.08%
2021/07/01	9	54.78	53	54.11	53.20	-44	3,783	-1.16%
2021/06/30	3	51.07	26	53.75	55.00	-23	3,754	-0.61%
2021/06/29	2	51.75	37	50.85	50.00	-35	3,764	-0.93%
2021/06/28	5	52.98	13	53.29	52.20	-8	3,757	-0.21%
2021/06/25	17	54.64	39	54.92	54.00	-22	3,750	-0.59%
2021/06/24	95	56.58	105	56.46	55.00	-10	3,723	-0.27%	大賣/
2021/06/23	75	53.55	115	53.93	54.60	-40	3,447	-1.16%	大賣/
2021/06/22	59	47.56	12	48.82	49.70	47	3,331	1.41%
2021/06/21	4	46.16	1	45.25	45.20	3	3,292	0.09%
2021/06/18	21	47.71	16	47.16	47.00	5	3,820	0.13%
2021/06/17	9	46.77	7	46.35	47.00	2	4,702	0.04%
2021/06/16	5	46.57	32	46.75	46.05	-27	5,114	-0.53%
2021/06/15	18	47.01	5	47.67	47.90	13	5,693	0.23%
2021/06/11	3	47.03	40	46.57	46.05	-37	5,824	-0.64%
2021/06/10	8	47.12	8	47.19	47.20	0	5,882	0.00%
2021/06/09	1	46.05	3	46.22	45.30	-2	5,896	-0.03%
2021/06/08	12	46.23	2	46.43	45.95	10	5,942	0.17%
2021/06/07	7	45.49	1	45.65	46.45	6	6,313	0.10%
2021/06/04	12	45.98	0	0.00	45.85	12	6,552	0.18%
2021/06/03	26	47.26	3	47.28	46.55	23	6,577	0.35%
2021/06/02	14	46.89	8	47.21	47.25	6	6,594	0.09%
2021/06/01	27	47.54	18	47.94	47.25	9	6,633	0.14%
2021/05/31	4	46.63	13	47.43	46.40	-9	6,620	-0.14%
2021/05/28	5	46.95	25	48.38	47.40	-20	6,621	-0.30%
2021/05/27	34	45.98	8	45.84	45.60	26	6,600	0.39%
2021/05/26	3	46.37	26	46.13	45.85	-23	6,617	-0.35%
2021/05/25	32	45.44	13	45.48	45.35	19	6,624	0.29%
2021/05/24	1	44.55	119	43.01	43.60	-118	6,638	-1.78%	大賣/鉅額交易
2021/05/21	41	43.70	2	44.08	45.85	39	6,628	0.59%
2021/05/20	5	42.53	0	0.00	41.70	5	6,706	0.07%
2021/05/19	44	42.49	42	42.84	43.00	2	6,927	0.03%
2021/05/18	3	40.32	18	41.21	42.00	-15	6,979	-0.21%
2021/05/17	52	39.18	26	39.04	38.20	26	6,966	0.37%
2021/05/14	4	41.78	42	42.93	41.80	-38	6,927	-0.55%
2021/05/13	80	43.43	0	0.00	43.85	80	6,903	1.16%
2021/05/12	29	46.03	30	43.32	42.65	-1	6,864	-0.01%
2021/05/11	24	47.11	40	47.85	46.60	-16	6,817	-0.23%
2021/05/10	1	51.30	77	51.91	51.20	-76	6,809	-1.12%
2021/05/07	9	51.00	19	52.38	53.90	-10	6,823	-0.15%
2021/05/06	33	49.47	27	49.84	49.80	6	6,808	0.09%
2021/05/05	20	50.69	23	50.18	49.50	-3	6,811	-0.04%
2021/05/04	88	51.30	89	50.33	50.70	-1	6,821	-0.01%
2021/05/03	66	53.98	40	55.05	52.80	26	6,793	0.38%
2021/04/29	72	58.47	24	57.90	57.50	48	6,769	0.71%
2021/04/28	18	56.22	9	57.32	57.10	9	6,772	0.13%
2021/04/27	3	59.27	40	58.43	57.60	-37	6,862	-0.54%
2021/04/26	25	58.76	2	57.45	59.50	23	6,890	0.33%
2021/04/23	0	0.00	18	56.86	56.70	-18	6,891	-0.26%
2021/04/22	38	56.52	0	0.00	55.00	38	6,931	0.55%
2021/04/21	1	59.70	1	58.70	58.10	0	6,960	0.00%
2021/04/20	3	59.73	4	59.65	59.70	-1	7,040	-0.01%
2021/04/19	6	60.72	32	60.55	59.10	-26	7,199	-0.36%
2021/04/16	58	62.53	27	62.43	62.90	31	7,343	0.42%
2021/04/15	45	61.03	27	61.06	61.00	18	7,712	0.23%
2021/04/14	32	58.37	13	59.42	60.40	19	8,002	0.24%
2021/04/13	1	65.80	5	65.06	62.40	-4	8,608	-0.05%
2021/04/12	60	64.16	68	65.02	62.70	-8	8,687	-0.09%
2021/04/09	178	67.30	218	66.52	65.30	-40	8,633	-0.46%	大買/大賣/
2021/04/07	5	74.94	0	0.00	74.80	5	8,367	0.06%
2021/04/01	6	62.38	0	0.00	66.60	6	8,340	0.07%
2021/03/30	1	62.50	0	0.00	61.90	1	9,054	0.01%
2021/03/29	1	59.10	0	0.00	62.00	1	9,127	0.01%
2021/03/26	1	60.10	0	0.00	59.90	1	9,138	0.01%
2021/03/23	450	60.98	43	61.14	61.10	407	9,053	4.50%	大買/鉅額交易
2021/03/22	154	67.92	281	67.06	64.30	-127	8,582	-1.48%	大買/大賣/鉅額交易
2021/03/19	5	61.34	17	62.63	62.90	-12	7,905	-0.15%
2021/03/18	143	56.60	6	55.32	57.20	137	7,677	1.78%	大買/鉅額交易
2021/03/16	1	45.35	91	45.24	47.30	-90	7,031	-1.28%
2021/03/15	1	44.70	11	45.15	45.05	-10	6,967	-0.14%
2021/03/12	1	46.30	11	45.93	45.35	-10	6,968	-0.14%
2021/03/11	0	0.00	312	47.48	46.00	-312	6,958	-4.48%	大賣/鉅額交易
2021/03/10	85	47.06	25	47.13	47.60	60	6,601	0.91%
2021/03/09	2	42.53	17	42.32	43.30	-15	6,383	-0.23%
2021/03/08	1	44.70	0	0.00	42.15	1	6,379	0.02%
2021/03/05	3	43.67	3	43.47	43.65	0	6,411	0.00%
2021/03/04	6	43.33	7	43.39	43.35	-1	6,384	-0.02%
2021/03/03	9	43.46	15	43.57	43.80	-6	6,403	-0.09%
2021/03/02	13	43.07	18	43.56	42.50	-5	6,502	-0.08%
2021/02/26	13	43.77	0	0.00	43.80	13	6,505	0.20%
2021/02/25	35	43.90	17	43.75	43.70	18	6,548	0.27%
2021/02/24	80	43.81	0	0.00	43.90	80	6,534	1.22%
2021/02/23	201	43.67	8	43.55	43.60	193	6,503	2.97%	大買/鉅額交易
2021/02/22	136	44.27	99	44.77	44.55	37	6,489	0.57%	大買/
2021/02/19	0	0.00	254	43.31	43.80	-254	6,374	-3.98%	大賣/鉅額交易
2021/02/18	30	39.46	0	0.00	41.00	30	6,155	0.49%
2021/02/17	86	36.90	96	37.02	37.30	-10	6,111	-0.16%
2021/02/05	13	36.16	4	36.10	36.40	9	6,112	0.15%
2021/02/04	4	36.74	1	36.70	36.20	3	6,140	0.05%
2021/02/03	41	37.35	0	0.00	36.70	41	6,198	0.66%
2021/02/02	21	36.62	0	0.00	37.00	21	6,257	0.34%
2021/02/01	121	36.14	16	37.08	36.10	105	6,419	1.64%	大買/鉅額交易
2021/01/29	38	38.35	5	38.60	37.60	33	6,544	0.50%
2021/01/28	19	39.48	0	0.00	39.15	19	6,549	0.29%
2021/01/27	23	39.60	45	39.49	40.00	-22	6,577	-0.33%
2021/01/26	17	40.06	144	40.13	39.80	-127	6,608	-1.92%	大賣/鉅額交易
2021/01/25	9	39.66	38	39.16	39.75	-29	6,610	-0.44%
2021/01/22	65	39.33	12	39.16	39.95	53	6,637	0.80%
2021/01/21	38	39.09	36	39.83	39.05	2	6,676	0.03%
2021/01/20	306	40.32	15	43.17	39.20	291	6,697	4.34%	大買/鉅額交易
2021/01/19	12	43.73	143	43.79	43.00	-131	6,715	-1.95%	大賣/鉅額交易
2021/01/18	12	43.05	57	43.26	42.85	-45	6,721	-0.67%
2021/01/15	33	43.62	71	44.01	43.95	-38	6,777	-0.56%
2021/01/14	2	44.63	34	45.86	45.20	-32	6,854	-0.47%
2021/01/13	139	44.47	2	44.80	43.80	137	6,818	2.01%	大買/鉅額交易
2021/01/12	139	45.93	10	46.30	45.00	129	6,736	1.92%	大買/鉅額交易
2021/01/11	59	50.10	152	50.37	50.00	-93	6,572	-1.41%	大賣/
2021/01/08	239	49.84	107	50.13	49.35	132	6,395	2.06%	大買/大賣/鉅額交易
2021/01/07	8	46.35	140	46.63	46.60	-132	6,043	-2.18%	大賣/鉅額交易
2021/01/06	228	45.20	108	44.90	45.90	120	5,792	2.07%	大買/大賣/鉅額交易
2021/01/05	5	41.65	56	41.59	42.40	-51	5,113	-1.00%
2021/01/04	5	39.97	60	40.29	41.70	-55	4,987	-1.10%
2020/12/31	12	39.87	53	40.31	39.15	-41	4,946	-0.83%
2020/12/30	24	40.28	42	40.76	39.85	-18	4,971	-0.36%
2020/12/29	7	40.26	10	40.11	39.35	-3	5,107	-0.06%
2020/12/28	3	41.73	79	41.65	41.20	-76	5,126	-1.48%
2020/12/25	175	43.83	119	44.10	41.85	56	5,204	1.08%	大買/大賣/
2020/12/24	18	42.83	0	0.00	43.80	18	4,975	0.36%
2020/12/23	4	38.66	39	38.82	39.85	-35	4,792	-0.73%
2020/12/22	26	38.88	26	38.12	37.50	0	4,964	0.00%
2020/12/21	15	37.63	55	37.16	37.75	-40	4,946	-0.81%
2020/12/18	4	37.30	15	37.49	37.35	-11	4,918	-0.22%
2020/12/17	4	37.15	24	36.81	37.10	-20	4,902	-0.41%
2020/12/16	1	37.95	33	38.43	37.55	-32	4,885	-0.66%
2020/12/15	38	38.50	158	38.49	37.30	-120	4,835	-2.48%	大賣/鉅額交易
2020/12/14	47	38.50	31	39.54	39.90	16	4,616	0.35%
2020/12/11	36	36.66	32	36.25	36.30	4	4,434	0.09%
2020/12/10	4	35.24	10	35.56	35.25	-6	4,342	-0.14%
2020/12/09	1	36.15	13	36.32	36.10	-12	4,319	-0.28%
2020/12/08	2	37.55	95	36.29	36.05	-93	4,325	-2.15%
2020/12/07	48	35.89	4	36.13	37.25	44	4,293	1.02%
2020/12/04	11	36.25	19	36.22	35.50	-8	4,256	-0.19%
2020/12/03	2	36.65	1	36.60	36.05	1	4,263	0.02%
2020/12/02	3	37.95	19	37.55	37.35	-16	4,243	-0.38%
2020/12/01	30	37.98	0	0.00	38.15	30	4,213	0.71%
2020/11/30	1	37.75	0	0.00	37.30	1	4,155	0.02%
2020/11/27	2	37.58	2	37.40	37.50	0	4,227	0.00%
2020/11/26	1	36.60	6	37.71	38.00	-5	4,181	-0.12%
2020/11/25	9	35.32	20	35.52	36.25	-11	4,050	-0.27%
2020/11/24	9	35.37	0	0.00	35.25	9	4,012	0.22%
2020/11/23	19	34.74	0	0.00	34.55	19	3,931	0.48%
2020/11/20	8	34.94	0	0.00	35.00	8	3,903	0.20%
2020/11/19	2	34.95	28	35.74	35.60	-26	3,878	-0.67%
2020/11/18	3	34.10	0	0.00	34.20	3	3,830	0.08%
2020/11/17	2	33.90	0	0.00	34.15	2	3,815	0.05%
2020/11/16	2	33.80	4	34.84	33.70	-2	3,804	-0.05%
2020/11/13	2	34.20	4	34.74	34.65	-2	3,778	-0.05%
2020/11/12	20	34.89	26	34.76	34.20	-6	3,753	-0.16%
2020/11/11	8	35.95	24	36.05	35.80	-16	3,709	-0.43%
2020/11/10	6	37.73	8	38.42	37.70	-2	3,642	-0.05%
2020/11/09	14	38.11	80	38.28	38.95	-66	3,568	-1.85%
2020/11/06	5	35.61	14	36.42	36.90	-9	3,385	-0.27%
2020/11/05	39	34.06	3	34.22	34.35	36	3,220	1.12%
2020/11/04	1	35.30	0	0.00	35.05	1	3,173	0.03%
2020/11/03	2	35.13	25	35.00	35.30	-23	3,132	-0.73%
2020/11/02	24	34.46	0	0.00	34.25	24	3,077	0.78%
2020/10/30	1	34.20	0	0.00	34.10	1	3,037	0.03%
2020/10/29	2	33.50	0	0.00	35.00	2	2,985	0.07%
2020/10/28	1	34.60	0	0.00	34.10	1	2,919	0.03%
2020/10/27	6	34.47	0	0.00	34.05	6	2,850	0.21%
2020/10/23	1	37.00	0	0.00	37.25	1	2,644	0.04%
2020/10/21	78	36.67	0	0.00	36.60	78	2,393	3.26%
2020/10/20	1	41.00	0	0.00	39.95	1	2,331	0.04%
2020/10/16	1	41.50	0	0.00	39.50	1	2,259	0.04%
2020/10/15	1	42.00	0	0.00	41.00	1	2,224	0.04%
2020/10/12	1	39.50	0	0.00	38.25	1	2,020	0.05%
2020/10/07	1	38.70	0	0.00	39.60	1	1,945	0.05%
2020/10/06	1	35.20	0	0.00	38.70	1	1,893	0.05%
2020/10/05	12	34.58	1	34.35	35.20	11	1,677	0.66%
2020/09/28	1	28.45	0	0.00	31.20	1	1,030	0.10%
2020/09/25	0	0.00	1	30.45	28.40	-1	939	-0.11%
2020/09/24	0	0.00	1	26.50	27.70	-1	653	-0.15%
2020/09/22	0	0.00	1	25.45	25.10	-1	611	-0.16%
2020/09/21	0	0.00	1	26.75	25.60	-1	615	-0.16%
2020/09/17	0	0.00	1	26.20	26.85	-1	647	-0.15%
2020/09/09	0	0.00	1	25.65	27.00	-1	576	-0.17%
2020/09/07	0	0.00	1	24.75	25.25	-1	535	-0.19%
2020/09/02	0	0.00	1	23.60	24.00	-1	514	-0.19%
2020/09/01	0	0.00	1	23.30	23.85	-1	403	-0.25%
2020/08/31	0	0.00	3	23.98	23.90	-3	404	-0.74%
2020/08/28	1	24.05	0	0.00	24.00	1	409	0.24%
2020/08/27	0	0.00	1	24.10	23.85	-1	420	-0.24%
2020/08/26	0	0.00	2	24.15	24.15	-2	444	-0.45%
2020/08/25	0	0.00	1	23.85	24.10	-1	452	-0.22%
2020/08/24	0	0.00	2	23.13	23.85	-2	452	-0.44%
2020/08/21	0	0.00	1	23.00	23.50	-1	451	-0.22%
2020/08/20	0	0.00	1	24.10	22.60	-1	450	-0.22%
2020/08/19	0	0.00	2	25.30	24.15	-2	446	-0.45%
2020/08/18	0	0.00	1	25.40	25.30	-1	443	-0.23%
2020/08/17	33	25.58	2	25.35	25.50	31	444	6.97%
2020/08/14	0	0.00	1	25.50	25.45	-1	443	-0.23%
2020/08/13	0	0.00	1	24.95	25.50	-1	445	-0.22%
2020/08/12	0	0.00	1	25.95	25.25	-1	447	-0.22%
2020/08/11	0	0.00	2	25.35	25.45	-2	448	-0.45%
2020/08/10	0	0.00	1	25.95	25.25	-1	450	-0.22%
2020/08/07	0	0.00	1	25.25	25.70	-1	452	-0.22%
2020/08/06	0	0.00	2	24.93	24.95	-2	448	-0.45%
2020/08/05	0	0.00	1	24.80	24.70	-1	472	-0.21%
2020/08/04	0	0.00	2	24.65	24.55	-2	483	-0.41%
2020/08/03	0	0.00	3	24.60	24.55	-3	483	-0.62%
2020/07/30	0	0.00	1	24.80	24.60	-1	485	-0.21%
2020/07/29	0	0.00	2	24.08	25.10	-2	485	-0.41%
2020/07/28	0	0.00	1	24.50	23.70	-1	483	-0.21%
2020/07/27	0	0.00	2	25.33	24.65	-2	480	-0.42%
2020/07/24	0	0.00	1	25.70	25.00	-1	479	-0.21%
2020/07/23	0	0.00	2	26.43	26.00	-2	477	-0.42%
2020/07/22	0	0.00	1	26.10	26.35	-1	494	-0.20%
2020/07/21	2	26.45	2	25.60	26.20	0	494	0.00%
2020/07/20	0	0.00	2	24.43	25.30	-2	490	-0.41%
2020/07/17	2	25.75	1	25.85	25.15	1	488	0.20%
2020/07/16	0	0.00	2	26.13	26.00	-2	485	-0.41%
2020/07/15	0	0.00	2	26.90	26.10	-2	483	-0.41%
2020/07/14	0	0.00	1	27.05	26.80	-1	479	-0.21%
2020/07/13	0	0.00	1	27.55	27.05	-1	479	-0.21%
2020/07/10	0	0.00	2	27.30	27.55	-2	476	-0.42%
2020/07/09	0	0.00	1	28.35	27.70	-1	473	-0.21%
2020/07/08	0	0.00	1	28.10	28.30	-1	470	-0.21%
2020/07/07	0	0.00	2	29.90	28.60	-2	468	-0.43%
2020/07/06	0	0.00	1	27.50	28.35	-1	452	-0.22%
2020/07/03	6	27.63	1	27.80	27.45	5	445	1.12%
2020/07/02	0	0.00	1	27.55	27.45	-1	439	-0.23%
2020/07/01	3	27.92	2	27.85	27.25	1	432	0.23%
2020/06/30	0	0.00	1	27.60	27.45	-1	424	-0.24%
2020/06/29	0	0.00	1	28.50	27.15	-1	412	-0.24%
2020/06/24	0	0.00	1	29.50	29.25	-1	394	-0.25%
2020/06/23	0	0.00	1	28.85	28.85	-1	337	-0.30%
2020/06/19	0	0.00	1	23.95	23.90	-1	334	-0.30%
2020/06/18	0	0.00	1	23.95	23.60	-1	332	-0.30%
2020/06/17	0	0.00	1	24.00	23.65	-1	331	-0.30%
2020/06/16	0	0.00	1	23.75	23.80	-1	334	-0.30%
2020/06/15	0	0.00	1	23.35	23.40	-1	340	-0.29%
2020/06/12	0	0.00	1	22.70	23.35	-1	345	-0.29%
2020/06/11	0	0.00	1	24.95	23.70	-1	366	-0.27%
2020/06/09	0	0.00	1	23.85	24.30	-1	376	-0.27%
2020/06/08	1	23.95	0	0.00	23.85	1	386	0.26%
2020/06/05	1	23.55	0	0.00	23.85	1	391	0.26%
2020/06/04	2	24.20	0	0.00	23.40	2	399	0.50%
2020/06/02	2	22.38	0	0.00	22.40	2	390	0.51%
2020/06/01	2	22.25	0	0.00	22.20	2	367	0.54%
2020/05/29	2	21.48	0	0.00	21.70	2	362	0.55%
2020/05/28	2	21.70	0	0.00	21.55	2	366	0.55%
2020/05/27	2	21.63	0	0.00	21.45	2	369	0.54%
2020/05/26	1	21.45	0	0.00	21.60	1	374	0.27%
2020/05/25	2	21.28	0	0.00	21.00	2	372	0.54%
2020/05/22	2	21.35	0	0.00	21.05	2	372	0.54%
2020/05/21	1	22.25	0	0.00	21.60	1	369	0.27%
2020/05/20	2	21.90	0	0.00	21.90	2	368	0.54%
2020/05/19	1	21.50	0	0.00	21.85	1	366	0.27%
2020/05/18	2	21.05	0	0.00	21.15	2	365	0.55%
2020/05/15	1	21.50	0	0.00	20.80	1	363	0.27%
2020/05/14	2	21.95	0	0.00	21.25	2	363	0.55%
2020/05/13	2	21.95	0	0.00	22.20	2	362	0.55%
2020/05/12	1	21.40	0	0.00	21.80	1	356	0.28%
2020/05/11	1	20.15	0	0.00	21.15	1	336	0.30%
2020/05/08	1	19.25	0	0.00	19.25	1	325	0.31%
2020/05/07	2	18.83	0	0.00	19.10	2	326	0.61%
2020/05/06	1	18.90	0	0.00	18.70	1	329	0.30%
2020/05/05	2	19.13	0	0.00	18.55	2	331	0.60%
2020/05/04	1	18.55	2	18.63	18.65	-1	332	-0.30%
2020/04/30	1	19.40	0	0.00	19.10	1	335	0.30%
2020/04/29	2	19.28	0	0.00	19.05	2	345	0.58%
2020/04/28	1	19.20	0	0.00	19.00	1	352	0.28%
2020/04/27	2	18.35	0	0.00	19.00	2	376	0.53%
2020/04/24	2	18.25	5	18.00	17.95	-3	362	-0.83%
2020/04/23	1	17.70	0	0.00	18.15	1	363	0.28%
2020/04/22	2	17.50	3	17.55	17.55	-1	365	-0.27%
2020/04/21	6	18.39	6	17.81	17.60	0	366	0.00%
2020/04/20	1	18.55	2	19.28	19.10	-1	368	-0.27%
2020/04/17	2	19.13	0	0.00	18.75	2	370	0.54%
2020/04/16	1	18.70	0	0.00	18.80	1	368	0.27%
2020/04/15	2	17.80	0	0.00	19.00	2	365	0.55%
2020/04/14	1	17.00	0	0.00	17.60	1	359	0.28%
2020/04/13	2	16.98	0	0.00	16.85	2	358	0.56%
2020/04/09	2	17.55	0	0.00	17.20	2	364	0.55%
2020/04/07	2	15.00	0	0.00	15.10	2	384	0.52%
2020/04/06	1	15.30	0	0.00	14.75	1	382	0.26%
2020/04/01	2	14.40	0	0.00	15.00	2	382	0.52%
2020/03/31	1	15.20	0	0.00	14.65	1	382	0.26%
2020/03/30	2	14.65	4	15.20	15.20	-2	381	-0.52%
2020/03/27	1	15.15	0	0.00	15.75	1	381	0.26%
2020/03/26	3	14.07	0	0.00	14.95	3	378	0.79%
2020/03/24	2	12.45	0	0.00	12.40	2	377	0.53%
2020/03/23	1	12.10	0	0.00	11.90	1	378	0.26%
2020/03/20	6	12.73	79	12.79	12.45	-73	380	-19.19%
2020/03/19	7	12.29	2	13.40	12.10	5	377	1.32%
2020/03/18	28	13.69	9	13.66	13.40	19	370	5.12%
2020/03/17	64	13.85	2	13.80	13.65	62	365	16.97%
2020/03/16	10	15.99	6	16.33	15.10	4	351	1.14%
2020/03/13	12	16.62	6	16.63	16.60	6	348	1.72%
2020/03/12	17	18.89	0	0.00	18.40	17	335	5.07%
2020/03/11	16	20.64	0	0.00	20.40	16	321	4.98%
2020/03/10	14	21.01	0	0.00	21.20	14	318	4.40%
2020/03/09	1	23.05	0	0.00	21.55	1	314	0.32%
2020/03/06	0	0.00	2	23.60	23.50	-2	306	-0.65%
2020/03/05	0	0.00	2	23.70	23.65	-2	308	-0.65%
2020/03/04	1	23.15	3	23.03	23.40	-2	308	-0.65%
2020/03/03	1	23.30	2	23.40	23.30	-1	309	-0.32%
2020/03/02	1	22.00	1	22.10	22.85	0	309	0.00%
2020/02/27	0	0.00	1	24.10	23.75	-1	308	-0.32%
2020/02/26	1	24.95	2	24.55	24.50	-1	308	-0.32%
2020/02/25	0	0.00	3	24.62	24.95	-3	313	-0.96%
2020/02/21	0	0.00	1	25.60	25.60	-1	317	-0.32%
2020/02/20	0	0.00	3	25.70	25.55	-3	322	-0.93%
2020/02/19	1	25.45	3	25.65	25.85	-2	325	-0.61%
2020/02/18	2	25.23	0	0.00	24.90	2	333	0.60%
2020/02/17	1	25.65	1	25.30	25.05	0	351	0.00%
2020/02/14	1	25.60	2	25.63	25.55	-1	376	-0.27%
2020/02/13	0	0.00	3	25.67	25.80	-3	398	-0.75%
2020/02/12	0	0.00	3	25.40	25.60	-3	435	-0.69%
2020/02/11	0	0.00	1	24.95	24.95	-1	430	-0.23%
2020/02/10	0	0.00	1	23.80	23.70	-1	429	-0.23%
2020/02/06	2	25.43	0	0.00	25.40	2	427	0.47%
2020/02/05	18	25.35	0	0.00	25.30	18	428	4.20%
2020/02/04	16	24.91	1	24.50	25.10	15	426	3.52%
2020/02/03	0	0.00	4	24.46	24.20	-4	424	-0.94%
2020/01/31	2	26.05	1	26.65	26.05	1	412	0.24%
2020/01/30	4	27.33	0	0.00	26.90	4	404	0.99%
2020/01/20	3	29.80	1	30.20	29.80	2	381	0.52%
2020/01/17	2	30.48	1	30.60	30.15	1	384	0.26%
2020/01/16	0	0.00	1	30.75	30.75	-1	384	-0.26%
2020/01/14	0	0.00	2	30.60	30.85	-2	382	-0.52%
2020/01/13	1	29.55	4	30.10	30.10	-3	378	-0.79%
2020/01/10	0	0.00	1	29.55	29.55	-1	379	-0.26%
2020/01/09	1	29.55	1	29.70	29.35	0	379	0.00%
2020/01/08	0	0.00	1	29.75	29.30	-1	380	-0.26%
2020/01/06	8	29.69	0	0.00	29.70	8	390	2.05%
2020/01/03	2	30.10	1	31.10	30.10	1	393	0.25%
2020/01/02	4	31.28	0	0.00	31.20	4	391	1.02%
2019/12/31	3	30.47	1	29.60	30.90	2	384	0.52%
2019/12/30	1	29.45	1	29.30	29.30	0	373	0.00%
2019/12/27	0	0.00	4	29.43	29.35	-4	374	-1.07%
2019/12/26	0	0.00	6	29.49	29.45	-6	376	-1.60%
2019/12/25	1	29.35	1	29.40	29.40	0	376	0.00%
2019/12/24	7	29.49	2	29.58	29.35	5	379	1.32%
2019/12/23	17	29.66	0	0.00	29.50	17	380	4.47%
2019/12/20	12	29.98	0	0.00	29.85	12	385	3.12%
2019/12/19	2	29.93	1	29.80	29.80	1	383	0.26%
2019/12/18	10	29.76	0	0.00	29.75	10	382	2.61%
2019/12/17	28	29.83	0	0.00	29.95	28	382	7.32%
2019/12/16	21	29.56	1	29.65	29.65	20	383	5.22%
2019/12/13	23	29.44	1	29.35	29.30	22	395	5.56%
2019/12/12	0	0.00	1	29.50	29.30	-1	393	-0.25%
2019/12/11	0	0.00	1	30.00	29.45	-1	393	-0.25%
2019/12/10	0	0.00	1	29.80	30.45	-1	386	-0.26%
2019/12/06	0	0.00	2	29.65	29.55	-2	387	-0.52%
2019/12/05	2	29.53	0	0.00	29.50	2	386	0.52%
2019/12/04	0	0.00	8	29.48	29.45	-8	383	-2.08%
2019/12/03	0	0.00	19	29.92	29.95	-19	379	-5.01%
2019/12/02	0	0.00	1	29.85	29.55	-1	378	-0.26%
2019/11/29	0	0.00	1	30.45	30.15	-1	376	-0.27%
2019/11/28	0	0.00	1	30.30	30.25	-1	375	-0.27%
2019/11/27	1	30.10	1	30.40	30.10	0	375	0.00%
2019/11/26	0	0.00	1	30.70	30.40	-1	375	-0.27%
2019/11/25	0	0.00	1	31.50	30.75	-1	375	-0.27%
2019/11/22	3	31.47	1	31.40	31.50	2	372	0.54%
2019/11/21	1	31.50	1	31.50	31.30	0	368	0.00%
2019/11/20	0	0.00	1	31.80	31.80	-1	364	-0.27%
2019/11/19	1	32.65	1	32.65	31.85	0	365	0.00%
2019/11/18	4	32.69	1	32.80	32.65	3	359	0.83%
2019/11/15	4	32.98	12	33.47	32.95	-8	357	-2.24%
2019/11/14	1	33.50	3	33.80	34.10	-2	348	-0.57%
2019/11/13	1	31.60	1	31.60	33.85	0	329	0.00%
2019/11/12	23	33.10	37	32.54	32.10	-14	304	-4.60%
2019/11/11	0	0.00	3	32.50	33.00	-3	278	-1.08%
2019/11/08	0	0.00	1	29.75	30.00	-1	237	-0.42%
2019/11/07	0	0.00	3	29.58	29.45	-3	237	-1.26%
2019/11/04	1	29.70	1	30.00	29.70	0	238	0.00%
2019/11/01	2	29.90	0	0.00	30.00	2	237	0.84%
2019/10/31	2	30.10	0	0.00	30.10	2	240	0.83%
2019/10/30	0	0.00	1	30.80	30.40	-1	238	-0.42%
2019/10/29	0	0.00	1	30.70	30.60	-1	238	-0.42%
2019/10/28	1	31.05	0	0.00	30.85	1	242	0.41%
2019/10/24	1	29.80	1	30.10	30.30	0	233	0.00%
2019/10/23	0	0.00	1	30.00	30.00	-1	232	-0.43%
2019/10/22	0	0.00	2	30.30	30.05	-2	231	-0.86%
2019/10/21	15	30.35	3	30.38	30.50	12	237	5.04%
2019/10/18	0	0.00	11	29.90	29.95	-11	235	-4.67%
2019/10/17	0	0.00	3	29.47	29.50	-3	232	-1.29%
2019/10/16	0	0.00	3	29.57	29.45	-3	233	-1.29%
2019/10/15	0	0.00	5	29.62	29.10	-5	232	-2.16%
2019/10/14	0	0.00	2	30.48	30.00	-2	228	-0.88%
2019/10/09	0	0.00	1	31.05	30.35	-1	222	-0.45%
2019/10/08	0	0.00	2	31.30	31.20	-2	217	-0.92%
2019/10/07	0	0.00	3	31.75	30.95	-3	216	-1.39%
2019/10/04	0	0.00	26	31.86	31.90	-26	209	-12.42%
2019/10/03	5	32.50	22	32.78	32.40	-17	206	-8.23%
2019/10/02	0	0.00	1	32.85	32.70	-1	207	-0.48%
2019/10/01	1	33.05	0	0.00	33.05	1	210	0.48%
2019/09/27	1	33.05	0	0.00	33.05	1	209	0.48%
2019/09/26	1	33.45	0	0.00	33.50	1	207	0.48%
2019/09/25	0	0.00	5	33.55	33.55	-5	207	-2.41%
2019/09/20	32	34.32	0	0.00	34.10	32	198	16.08%
2019/09/19	1	34.10	1	34.85	34.10	0	197	0.00%
2019/09/18	183.9	34.42	0	0.00	34.25	183.9	194	94.54%	大買/鉅額交易
2019/09/17	28	33.57	0	0.00	33.40	28	181	15.46%
2019/09/16	5	33.41	0	0.00	33.50	5	183	2.72%
2019/09/12	3	34.52	0	0.00	34.05	3	181	1.65%
2019/09/11	65	34.16	3	34.30	34.30	62	183	33.76%
2019/09/10	4	33.53	0	0.00	33.50	4	178	2.23%
2019/09/09	12	33.93	0	0.00	33.85	12	176	6.79%
2019/09/06	1	33.80	1	33.80	33.80	0	175	0.00%
2019/09/05	4	34.24	0	0.00	34.05	4	175	2.28%
2019/09/04	4	34.38	1	34.45	34.45	3	175	1.71%
2019/09/03	12	34.23	0	0.00	34.25	12	176	6.82%
2019/09/02	6	34.03	0	0.00	33.95	6	174	3.43%
2019/08/30	9	33.68	0	0.00	33.60	9	173	5.18%
2019/08/29	24	33.43	0	0.00	33.50	24	175	13.68%
2019/08/28	15	33.76	0	0.00	33.55	15	174	8.58%
2019/08/27	1	34.80	0	0.00	34.15	1	174	0.57%
2019/08/26	12	34.55	1	35.50	34.40	11	174	6.32%
2019/08/23	5	35.73	0	0.00	35.70	5	172	2.90%
2019/08/22	29	35.77	0	0.00	35.85	29	174	16.62%
2019/08/21	21	35.41	0	0.00	35.20	21	172	12.20%
2019/08/20	14	35.41	0	0.00	35.20	14	172	8.12%
2019/08/19	22	34.74	0	0.00	34.95	22	171	12.86%
2019/08/16	6	34.23	1	34.30	34.30	5	171	2.91%
2019/08/15	5	33.81	1	33.70	33.70	4	172	2.31%
2019/08/14	13	34.46	1	34.20	34.20	12	171	6.98%
2019/08/12	0	0.00	1	33.95	34.00	-1	179	-0.56%
2019/08/08	0	0.00	1	33.95	33.95	-1	181	-0.55%
2019/08/07	12	33.25	0	0.00	33.25	12	181	6.62%
2019/08/06	0	0.00	2	34.18	34.35	-2	183	-1.09%
2019/08/05	1	34.70	0	0.00	34.55	1	184	0.54%
2019/08/01	3	34.97	0	0.00	34.85	3	185	1.62%
2019/07/31	2	35.00	0	0.00	34.90	2	187	1.07%
2019/07/30	0	0.00	2	34.83	34.80	-2	188	-1.06%
2019/07/29	4	35.18	0	0.00	35.05	4	189	2.12%
2019/07/25	3	35.63	1	35.70	35.70	2	190	1.05%
2019/07/24	1	35.55	1	35.45	35.45	0	195	0.00%
2019/07/23	6	35.60	0	0.00	35.50	6	198	3.03%
2019/07/22	3	34.90	0	0.00	35.20	3	192	1.56%
2019/07/19	1	35.50	0	0.00	34.95	1	196	0.51%
2019/07/17	6	35.05	0	0.00	35.00	6	202	2.96%
2019/07/16	3	35.00	0	0.00	34.85	3	205	1.46%
2019/07/15	1	35.60	0	0.00	35.60	1	207	0.48%
2019/07/12	1	35.55	1	35.90	35.90	0	214	0.00%
2019/07/10	1	36.70	0	0.00	36.60	1	224	0.45%
2019/07/09	0	0.00	6	36.75	36.75	-6	232	-2.58%
2019/07/08	6	37.90	1	37.80	37.65	5	237	2.10%
2019/07/05	19	37.29	0	0.00	37.70	19	246	7.72%
2019/07/04	12	36.84	5	36.55	36.55	7	252	2.77%
2019/07/03	9	36.58	0	0.00	36.35	9	258	3.48%
2019/07/02	21	36.55	2	36.28	36.45	19	266	7.13%
2019/07/01	23	36.21	1	36.25	36.25	22	273	8.05%
2019/06/28	4	35.65	1	35.70	35.70	3	288	1.04%
2019/06/26	0	0.00	1	35.30	35.30	-1	320	-0.31%
2019/06/25	1	36.15	0	0.00	35.40	1	333	0.30%
2019/06/24	0	0.00	1	36.40	36.10	-1	374	-0.27%
2019/06/21	1	36.35	0	0.00	36.30	1	450	0.22%
2019/06/20	0	0.00	1	36.40	36.00	-1	476	-0.21%
2019/06/19	0	0.00	1	36.10	36.10	-1	514	-0.19%
2019/06/18	4	35.40	0	0.00	35.25	4	712	0.56%
2019/06/17	11	35.38	0	0.00	35.30	11	770	1.43%
2019/06/14	7	35.31	0	0.00	34.85	7	788	0.89%
2019/06/13	6	35.53	0	0.00	35.25	6	792	0.76%
2019/06/12	7	35.38	0	0.00	35.00	7	794	0.88%
2019/06/11	17	35.31	0	0.00	34.90	17	796	2.13%
2019/06/10	17	35.03	2	34.90	34.90	15	797	1.88%
2019/06/06	1	35.05	0	0.00	34.50	1	798	0.13%
2019/06/05	5	35.86	0	0.00	35.00	5	800	0.62%
2019/06/04	3	35.23	1	34.40	34.90	2	800	0.25%
2019/06/03	0	0.00	2	33.95	33.95	-2	800	-0.25%
2019/05/31	1	35.00	0	0.00	34.80	1	805	0.12%
2019/05/29	1	33.60	0	0.00	33.60	1	825	0.12%
2019/05/28	1	34.10	0	0.00	34.10	1	830	0.12%
2019/05/27	1	34.30	0	0.00	34.35	1	836	0.12%
2019/05/24	2	34.63	0	0.00	34.50	2	839	0.24%
2019/05/23	1	34.75	0	0.00	34.70	1	848	0.12%
2019/05/22	2	35.15	0	0.00	35.05	2	874	0.23%
2019/05/20	0	0.00	1	35.25	35.25	-1	884	-0.11%
2019/05/17	13	35.85	2	36.45	35.85	11	886	1.24%
2019/05/16	7	36.72	0	0.00	36.80	7	886	0.79%
2019/05/15	0	0.00	1	36.20	36.15	-1	893	-0.11%
2019/05/14	0	0.00	4	34.00	35.95	-4	902	-0.44%
2019/05/10	0	0.00	34	36.45	36.05	-34	914	-3.72%
2019/05/09	0	0.00	34	36.59	36.30	-34	912	-3.73%
2019/05/08	0	0.00	5	36.66	36.65	-5	910	-0.55%
2019/05/07	0	0.00	4	37.01	36.95	-4	911	-0.44%
2019/05/06	6	36.90	29	36.87	36.80	-23	915	-2.51%
2019/05/03	0	0.00	3	37.72	37.75	-3	911	-0.33%
2019/05/02	0	0.00	2	37.03	37.20	-2	912	-0.22%
2019/04/30	0	0.00	49	36.93	36.60	-49	918	-5.33%
2019/04/29	12	37.05	56	37.72	37.05	-44	915	-4.81%
2019/04/26	0	0.00	24	38.06	38.10	-24	912	-2.63%
2019/04/25	5	38.05	40	38.16	38.10	-35	909	-3.85%
2019/04/24	0	0.00	28	38.59	38.60	-28	912	-3.07%
2019/04/16	0	0.00	2	38.88	40.00	-2	898	-0.22%
2019/04/15	0	0.00	1	39.10	38.70	-1	893	-0.11%
2019/04/12	2	39.05	73	39.14	39.05	-71	890	-7.97%
2019/04/11	0	0.00	1	39.80	39.30	-1	884	-0.11%
2019/04/10	2	40.40	0	0.00	40.15	2	874	0.23%
2019/04/09	0	0.00	2	41.15	41.05	-2	863	-0.23%
2019/04/08	0	0.00	14	41.52	41.75	-14	860	-1.63%
2019/04/03	5	41.70	1	41.65	41.70	4	856	0.47%
2019/04/02	4	41.44	0	0.00	41.45	4	856	0.47%
2019/04/01	5	42.14	0	0.00	42.10	5	843	0.59%
2019/03/29	27	42.33	0	0.00	41.80	27	826	3.27%
2019/03/28	56	41.79	3	42.20	41.60	53	826	6.41%
2019/03/27	1	42.00	1	42.25	42.70	0	831	0.00%
2019/03/26	2	42.70	0	0.00	42.75	2	795	0.25%
2019/03/25	0	0.00	3	40.35	38.90	-3	733	-0.41%
2019/03/22	1	43.00	25	42.26	42.00	-24	728	-3.30%
2019/03/21	0	0.00	24	42.44	43.00	-24	707	-3.39%
2019/03/20	0	0.00	1	42.40	42.40	-1	580	-0.17%
2019/03/19	0	0.00	5	38.55	38.55	-5	570	-0.88%
2019/03/18	2	37.00	0	0.00	36.95	2	556	0.36%
2019/03/15	19	36.78	3	36.50	36.50	16	564	2.83%
2019/03/14	19	36.79	2	36.88	36.90	17	567	3.00%
2019/03/13	18	36.23	0	0.00	36.00	18	571	3.15%
2019/03/08	1	35.80	0	0.00	35.85	1	592	0.17%
2019/03/07	0	0.00	20	36.49	36.30	-20	595	-3.36%
2019/03/06	0	0.00	6	36.92	36.95	-6	602	-1.00%
2019/03/05	0	0.00	28	37.85	37.15	-28	603	-4.64%
2019/03/04	0	0.00	2	38.03	38.15	-2	600	-0.33%
2019/02/27	6	36.52	9	36.88	36.00	-3	606	-0.49%
2019/02/26	1	37.30	7	37.85	37.30	-6	613	-0.98%
2019/02/25	2	37.83	0	0.00	37.80	2	624	0.32%
2019/02/21	4	37.91	0	0.00	38.30	4	617	0.65%
2019/02/20	4	36.19	0	0.00	36.15	4	591	0.68%
2019/02/19	2	36.00	1	36.55	36.00	1	597	0.17%
2019/02/18	1	35.65	2	36.20	36.20	-1	592	-0.17%
2019/02/15	1	35.80	0	0.00	35.75	1	590	0.17%
2019/02/14	0	0.00	1	36.35	36.35	-1	589	-0.17%
2019/02/13	0	0.00	3	35.90	35.90	-3	585	-0.51%
2019/02/12	0	0.00	6	35.57	35.80	-6	577	-1.04%
2019/02/11	0	0.00	2	34.53	34.50	-2	566	-0.35%
2019/01/30	1	33.15	0	0.00	33.15	1	563	0.18%
2019/01/29	1	33.05	0	0.00	33.05	1	566	0.18%
2019/01/28	2	33.03	0	0.00	33.10	2	569	0.35%
2019/01/25	3	33.07	22	32.98	32.95	-19	580	-3.27%
2019/01/24	0	0.00	32	33.19	33.05	-32	585	-5.47%
2019/01/22	38	33.12	0	0.00	32.80	38	599	6.34%
2019/01/21	1	33.75	0	0.00	33.75	1	596	0.17%
2019/01/18	10	34.12	14	34.00	33.90	-4	606	-0.66%
2019/01/17	21	34.33	0	0.00	33.70	21	620	3.39%
2019/01/16	22	33.99	0	0.00	33.90	22	630	3.49%
2019/01/14	0	0.00	2	34.00	34.10	-2	660	-0.30%
2019/01/11	0	0.00	6	33.84	33.85	-6	688	-0.87%
2019/01/10	0	0.00	1	33.90	33.90	-1	720	-0.14%
2019/01/09	7	35.01	0	0.00	34.50	7	726	0.96%
2019/01/08	0	0.00	5	34.01	34.00	-5	730	-0.68%
2018/12/26	0	0.00	23	34.26	33.80	-23	794	-2.89%
2018/12/25	2	34.30	17	34.45	34.30	-15	796	-1.88%
2018/12/21	4	35.03	5	34.95	36.05	-1	793	-0.13%
2018/12/20	0	0.00	1	36.45	35.90	-1	784	-0.13%
2018/12/18	12	36.94	0	0.00	36.85	12	769	1.56%
2018/12/17	1	37.70	0	0.00	37.40	1	758	0.13%
2018/12/14	3	37.65	1	38.30	38.30	2	739	0.27%
2018/12/13	19	38.61	9	39.23	38.55	10	724	1.38%
2018/12/12	3	38.25	0	0.00	38.25	3	659	0.45%
2018/12/11	0	0.00	4	34.84	34.80	-4	617	-0.65%
2018/12/10	4	35.00	2	34.55	35.10	2	634	0.32%
2018/12/07	0	0.00	3	34.35	34.40	-3	633	-0.47%
2018/12/06	0	0.00	3	34.25	33.95	-3	657	-0.46%
2018/12/04	4	36.06	1	35.80	35.50	3	707	0.42%
2018/12/03	0	0.00	11	36.46	36.60	-11	743	-1.48%
2018/11/30	0	0.00	7	34.69	34.70	-7	733	-0.95%
2018/11/28	0	0.00	1	33.45	33.20	-1	724	-0.14%
2018/11/26	3	31.75	1	32.50	31.75	2	721	0.28%
2018/11/23	0	0.00	7	32.96	32.50	-7	714	-0.98%
2018/11/22	9	33.80	0	0.00	33.80	9	704	1.28%
2018/11/21	12	35.27	0	0.00	35.10	12	691	1.73%
2018/11/14	0	0.00	1	34.25	34.70	-1	698	-0.14%
2018/11/13	0	0.00	1	32.45	33.85	-1	713	-0.14%
2018/11/12	1	33.35	0	0.00	33.35	1	722	0.14%
2018/11/09	1	34.80	0	0.00	35.00	1	726	0.14%
2018/11/08	2	34.78	0	0.00	34.75	2	748	0.27%
2018/11/07	2	35.13	0	0.00	35.10	2	791	0.25%
2018/11/06	3	34.83	0	0.00	34.40	3	805	0.37%
2018/11/05	1	35.90	0	0.00	35.90	1	812	0.12%
2018/11/02	1	34.90	32	36.11	35.60	-31	815	-3.80%
2018/11/01	1	33.90	1	34.85	34.90	0	814	0.00%
2018/10/30	1	31.85	0	0.00	31.85	1	807	0.12%
2018/10/26	0	0.00	6	33.13	32.80	-6	831	-0.72%
2018/10/24	9	33.90	0	0.00	35.00	9	837	1.07%
2018/10/23	10	35.00	0	0.00	34.55	10	855	1.17%
2018/10/22	0	0.00	12	33.12	35.70	-12	855	-1.40%
2018/10/19	8	30.32	23	30.84	33.30	-15	853	-1.76%
2018/10/18	4	31.50	0	0.00	31.50	4	838	0.48%
2018/10/17	2	35.03	0	0.00	35.00	2	829	0.24%
2018/10/16	2	34.90	0	0.00	34.55	2	868	0.23%
2018/10/15	8	35.24	0	0.00	34.50	8	991	0.81%
2018/10/12	82	35.10	0	0.00	35.65	82	1,063	7.71%
2018/10/11	5	34.95	15	34.95	34.95	-10	1,200	-0.83%
2018/10/09	23	38.92	0	0.00	38.80	23	1,359	1.69%
2018/10/08	14	40.24	3	40.18	40.20	11	1,733	0.63%
2018/10/05	14	39.65	0	0.00	40.50	14	1,967	0.71%
2018/10/04	35	41.92	1	41.00	41.40	34	2,114	1.61%
2018/10/03	27	43.61	0	0.00	42.50	27	2,157	1.25%
2018/10/02	7	44.21	9	44.21	44.00	-2	2,171	-0.09%
2018/10/01	4	43.90	4	43.58	43.90	0	2,202	0.00%
2018/09/28	1	43.55	0	0.00	43.55	1	2,260	0.04%
2018/09/27	1	43.95	1	44.45	43.95	0	2,502	0.00%
2018/09/26	3	44.77	3	44.57	44.55	0	2,619	0.00%
2018/09/25	3	44.97	0	0.00	45.60	3	2,636	0.11%
2018/09/21	7	43.91	0	0.00	43.85	7	2,652	0.26%
2018/09/18	35	45.19	0	0.00	45.00	35	2,680	1.31%
2018/09/17	14	46.58	0	0.00	46.55	14	2,681	0.52%
2018/09/13	2	44.68	31	44.47	44.05	-29	2,683	-1.08%
2018/09/12	5	45.30	27	44.11	45.30	-22	2,702	-0.81%
2018/09/11	24	42.94	0	0.00	44.55	24	2,698	0.89%
2018/09/10	122	40.86	0	0.00	40.50	122	2,685	4.54%	大買/鉅額交易
2018/09/07	43	43.74	36	43.80	43.05	7	2,657	0.26%
2018/09/04	6	48.24	0	0.00	48.05	6	2,733	0.22%
2018/09/03	25	48.51	13	48.27	48.20	12	2,745	0.44%
2018/08/31	0	0.00	12	50.03	49.40	-12	2,755	-0.44%
2018/08/30	16	48.88	1	49.95	50.00	15	2,819	0.53%
2018/08/29	26	48.62	0	0.00	48.15	26	2,863	0.91%
2018/08/28	0	0.00	3	48.70	48.10	-3	2,902	-0.10%
2018/08/27	45	48.56	4	48.43	48.60	41	2,967	1.38%
2018/08/24	9	48.52	1	47.50	47.50	8	3,173	0.25%
2018/08/23	17.3	48.31	20	48.05	48.05	-2.7	3,272	-0.08%
2018/08/22	16	48.62	0	0.00	48.20	16	3,322	0.48%
2018/08/21	17	47.92	0	0.00	48.70	17	3,323	0.51%
2018/08/20	39	47.03	1	47.75	47.75	38	3,325	1.14%
2018/08/17	9	48.21	0	0.00	48.00	9	3,314	0.27%
2018/08/16	12	49.28	0	0.00	49.75	12	3,307	0.36%
2018/08/15	12	48.64	11	49.00	49.00	1	3,311	0.03%
2018/08/14	56	48.26	0	0.00	50.40	56	3,295	1.70%
2018/08/10	10	57.10	26	56.76	56.90	-16	3,243	-0.49%
2018/08/08	50	58.29	0	0.00	57.80	50	3,267	1.53%
2018/08/07	6	57.52	5	57.66	58.10	1	3,264	0.03%
2018/08/06	0	0.00	5	56.80	57.50	-5	3,277	-0.15%
2018/08/03	0	0.00	18	56.52	56.80	-18	3,356	-0.54%
2018/08/02	0	0.00	3	55.20	57.10	-3	3,401	-0.09%
2018/08/01	0	0.00	12	57.18	57.10	-12	3,397	-0.35%
2018/07/31	101	56.85	34	56.81	56.60	67	3,390	1.98%	大買/
2018/07/30	52	58.18	18	58.16	56.00	34	3,403	1.00%
2018/07/27	43	58.89	6	59.30	59.50	37	3,422	1.08%
2018/07/26	10	59.02	8	58.89	58.70	2	3,449	0.06%
2018/07/25	5	58.38	14	58.63	58.70	-9	3,495	-0.26%
2018/07/24	8	57.43	16	57.86	57.90	-8	3,487	-0.23%
2018/07/23	30	57.38	133	58.10	57.40	-103	3,482	-2.96%	大賣/鉅額交易
2018/07/20	3	58.17	4	58.50	57.30	-1	3,494	-0.03%
2018/07/19	8	61.85	0	0.00	61.70	8	3,390	0.24%
2018/07/18	18	68.32	50	69.43	68.50	-32	3,341	-0.96%
2018/07/17	35	70.53	0	0.00	69.70	35	3,221	1.09%
2018/07/16	54	70.02	97	69.12	71.60	-43	3,074	-1.40%
2018/07/13	0	0.00	5	64.30	66.90	-5	2,717	-0.18%
2018/07/12	147	60.55	5	59.64	60.90	142	2,529	5.61%	大買/鉅額交易
2018/07/11	0	0.00	5	55.34	55.40	-5	2,412	-0.21%
2018/07/09	23	54.90	0	0.00	54.10	23	2,384	0.96%
2018/07/06	8	55.55	0	0.00	57.30	8	2,359	0.34%
2018/07/05	0	0.00	164	58.87	56.90	-164	2,306	-7.11%	大賣/鉅額交易
2018/07/04	73	57.87	0	0.00	58.70	73	2,062	3.54%
2018/07/03	29	53.72	0	0.00	53.40	29	1,944	1.49%
2018/07/02	20	53.30	0	0.00	52.80	20	1,935	1.03%
2018/06/29	0	0.00	5	52.66	53.00	-5	1,916	-0.26%
2018/06/28	15	51.73	3	51.57	51.60	12	1,896	0.63%
2018/06/27	1	51.90	4	52.00	51.90	-3	1,891	-0.16%
2018/06/26	0	0.00	4	52.55	53.00	-4	1,881	-0.21%
2018/06/25	0	0.00	13	52.21	52.40	-13	1,875	-0.69%
2018/06/22	4	54.00	28	53.76	53.30	-24	1,866	-1.29%
2018/06/21	26	52.37	0	0.00	55.90	26	1,857	1.40%
2018/06/20	7	52.71	0	0.00	52.90	7	1,838	0.38%
2018/06/15	48	56.69	1	56.60	56.60	47	1,804	2.60%
2018/06/14	45	56.93	0	0.00	57.00	45	1,800	2.50%
2018/06/13	1	58.30	0	0.00	57.50	1	1,790	0.06%
2018/06/12	2	58.25	22	58.46	58.00	-20	1,766	-1.13%
2018/06/08	1	55.50	0	0.00	56.50	1	1,682	0.06%
2018/06/07	1	56.40	0	0.00	56.50	1	1,677	0.06%
2018/06/05	0	0.00	1	54.50	54.80	-1	1,556	-0.06%
2018/06/04	0	0.00	14	56.63	56.80	-14	1,516	-0.92%
2018/06/01	2	54.80	62	60.11	56.80	-60	1,451	-4.13%
2018/05/31	0	0.00	40	54.16	56.80	-40	1,250	-3.20%
2018/05/30	42	50.62	0	0.00	51.70	42	1,154	3.64%
2018/05/29	0	0.00	7	47.99	47.95	-7	1,101	-0.64%
2018/05/28	0	0.00	3	47.65	48.30	-3	1,100	-0.27%
2018/05/25	0	0.00	15	47.47	47.10	-15	1,097	-1.37%
2018/05/23	6	46.78	43	47.02	46.75	-37	1,104	-3.35%
2018/05/22	9	48.46	138	48.64	48.35	-129	1,108	-11.64%	大賣/鉅額交易
2018/05/21	0	0.00	4	48.88	48.85	-4	1,106	-0.36%
2018/05/18	0	0.00	4	49.00	49.00	-4	1,111	-0.36%
2018/05/17	0	0.00	11	48.59	49.00	-11	1,148	-0.96%
2018/05/16	0	0.00	3	49.37	49.00	-3	1,203	-0.25%
2018/05/15	0	0.00	13	50.57	50.20	-13	1,198	-1.08%
2018/05/14	3	50.25	13	50.58	50.80	-10	1,208	-0.83%
2018/05/11	2	50.95	39	51.18	49.90	-37	1,192	-3.10%
2018/05/10	105	53.62	13	53.25	54.00	92	1,109	8.29%	大買/
2018/05/09	11	51.00	3	49.73	49.80	8	1,057	0.76%
2018/05/08	1	49.65	3	49.37	49.45	-2	1,039	-0.19%
2018/05/07	0	0.00	48	49.22	49.60	-48	1,031	-4.65%
2018/05/04	0	0.00	9	52.30	50.00	-9	1,006	-0.89%
2018/05/03	0	0.00	113	51.42	51.90	-113	959	-11.77%	大賣/鉅額交易
2018/05/02	1	51.80	29	51.02	51.90	-28	922	-3.04%
2018/04/30	0	0.00	18	49.21	49.40	-18	864	-2.08%
2018/04/27	20.3	48.87	84	48.83	48.80	-63.7	857	-7.42%
2018/04/26	114	50.01	28	50.94	49.20	86	844	10.18%	大買/
2018/04/25	85	49.73	2	49.85	49.85	83	791	10.48%
2018/04/24	0	0.00	13	49.57	49.30	-13	777	-1.67%
2018/04/23	0	0.00	40	49.61	49.85	-40	753	-5.31%
2018/04/20	31	48.53	15	48.92	48.50	16	740	2.16%
2018/04/19	30	48.70	3	48.90	48.80	27	709	3.80%
2018/04/18	0	0.00	15	49.01	49.10	-15	693	-2.16%
2018/04/17	0	0.00	23	46.45	48.00	-23	647	-3.55%
2018/04/16	3	45.75	3	45.23	45.75	0	614	0.00%
2018/04/13	0	0.00	23	43.97	43.80	-23	599	-3.84%
2018/04/12	12	41.88	9	41.47	42.30	3	590	0.51%
2018/03/29	5	38.61	0	0.00	38.65	5	704	0.71%
2018/03/28	37	38.63	0	0.00	38.75	37	724	5.11%
2018/03/23	2	37.33	1	38.50	38.50	1	930	0.11%
2018/03/22	8	39.74	0	0.00	39.45	8	975	0.82%
2018/03/21	2	39.70	0	0.00	39.70	2	1,069	0.19%
2018/03/20	26	39.71	0	0.00	39.90	26	1,113	2.34%
2018/03/16	25	41.47	0	0.00	41.60	25	1,274	1.96%
2018/03/15	8	40.74	0	0.00	40.80	8	1,302	0.61%
2018/03/14	40	40.49	0	0.00	40.55	40	1,313	3.05%
2018/03/13	69	39.82	8	39.49	39.45	61	1,312	4.65%
2018/03/09	10	38.93	5	38.82	38.90	5	1,330	0.38%
2018/03/07	25	38.85	2	38.65	38.65	23	1,371	1.68%
2018/03/06	26	38.91	10	38.75	38.55	16	1,420	1.13%
2018/03/05	28	38.05	0	0.00	38.10	28	1,490	1.88%
2018/03/02	1	38.65	0	0.00	38.65	1	1,506	0.07%
2018/02/26	0	0.00	3	38.73	38.80	-3	1,596	-0.19%
2018/02/23	0	0.00	8	39.09	38.60	-8	1,604	-0.50%
2018/02/22	0	0.00	2	38.00	38.30	-2	1,596	-0.13%
2018/02/21	16	35.43	1	36.00	36.00	15	1,592	0.94%
2018/02/12	0	0.00	4	33.70	33.85	-4	1,587	-0.25%
2018/02/09	0	0.00	4	33.15	33.15	-4	1,577	-0.25%
2018/02/08	0	0.00	2	40.38	36.80	-2	1,544	-0.13%
2018/02/06	11	41.40	2	41.40	41.40	9	1,472	0.61%
2018/02/01	0	0.00	1	45.75	45.75	-1	1,479	-0.07%
2018/01/31	0	0.00	8	45.13	45.10	-8	1,477	-0.54%
2018/01/25	3	45.87	0	0.00	45.85	3	1,493	0.20%
2018/01/24	0	0.00	18	45.92	45.85	-18	1,495	-1.20%
2018/01/22	0	0.00	4	45.75	45.90	-4	1,492	-0.27%
2018/01/19	0	0.00	6	46.00	45.80	-6	1,495	-0.40%
2018/01/18	0	0.00	8	46.67	46.50	-8	1,495	-0.53%
2018/01/17	0	0.00	28	46.19	46.25	-28	1,486	-1.88%
2018/01/16	0	0.00	24	46.46	46.15	-24	1,488	-1.61%
2018/01/15	21	47.73	0	0.00	47.60	21	1,481	1.42%
2018/01/12	115	48.17	32	47.94	48.25	83	1,503	5.52%	大買/
2018/01/11	157	47.40	29	47.39	47.65	128	1,530	8.36%	大買/鉅額交易
2018/01/10	67	46.43	0	0.00	46.20	67	1,558	4.30%
2018/01/09	0	0.00	7	46.77	46.70	-7	1,687	-0.41%
2018/01/08	58	48.17	1	47.55	47.55	57	1,721	3.31%
2018/01/05	12	48.21	0	0.00	48.20	12	1,733	0.69%
2018/01/04	44	49.41	3	48.97	48.70	41	1,724	2.38%
2018/01/02	0	0.00	2	49.60	49.45	-2	1,706	-0.12%