東陽 (1319)-新光券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
117.0
漲跌
▼1.0
漲幅
-0.85%
成交量
4,279張
產業
上市汽車類股
537人加入追蹤

立即追蹤
本地時間:14:30

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

東陽 (1319)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/03	42.3	117.32	35.2	117.05	117.00	7.1	4,510	0.16%
2024/12/02	15.4	118.65	29.2	118.86	118.00	-13.8	4,470	-0.31%
2024/11/29	29	117.19	49.2	118.47	118.50	-20.2	4,426	-0.46%
2024/11/28	71.3	116.50	80.2	116.63	117.50	-8.9	4,374	-0.20%
2024/11/27	303.8	117.71	280.1	118.82	114.50	23.6	4,283	0.55%	大買/大賣/
2024/11/26	120.3	117.12	137.2	116.95	115.00	-16.9	4,156	-0.41%	大買/大賣/
2024/11/25	9	111.45	9.3	111.77	111.00	-0.3	3,968	-0.01%
2024/11/22	18	110.78	12.4	111.31	110.00	5.6	4,023	0.14%
2024/11/21	10.1	109.20	4	109.25	109.50	6.1	4,004	0.15%
2024/11/20	17.2	110.43	14	110.14	110.00	3.2	3,993	0.08%
2024/11/19	15.1	111.37	8.4	111.21	111.50	6.7	3,996	0.17%
2024/11/18	31	112.68	30.1	112.84	111.00	0.9	4,018	0.02%
2024/11/15	59.2	111.41	90.3	111.19	113.50	-31.1	3,946	-0.79%
2024/11/14	55	110.93	66.8	110.48	109.50	-11.8	3,866	-0.30%
2024/11/13	2	106.50	3.3	106.50	106.00	-1.3	3,757	-0.03%
2024/11/12	4	107.12	4.2	107.86	106.50	-0.1	3,780	0.00%
2024/11/11	14	107.46	1.2	107.56	107.50	12.8	3,774	0.34%
2024/11/08	12.1	107.87	11.2	108.44	107.00	0.9	3,777	0.02%
2024/11/07	20.1	108.15	18	108.89	108.50	2.1	3,764	0.06%
2024/11/06	12	107.58	5	106.90	106.50	7	3,751	0.19%
2024/11/05	6	108.92	11	109.82	109.50	-5	3,767	-0.13%
2024/11/04	25.3	109.14	16.7	109.32	109.00	8.5	3,789	0.23%
2024/11/01	2.6	106.96	13.3	107.94	108.50	-10.7	3,843	-0.28%
2024/10/30	5	106.60	5.1	106.71	107.00	-0.1	3,847	0.00%
2024/10/29	6.2	106.98	21.2	106.74	106.00	-15	3,852	-0.39%
2024/10/28	4.1	105.88	7	105.07	105.00	-2.9	3,844	-0.08%
2024/10/25	23.1	108.00	23.3	107.28	107.50	-0.2	3,873	-0.01%
2024/10/24	29	107.07	23.5	107.09	106.50	5.5	3,845	0.14%
2024/10/23	12	105.04	8	105.75	106.00	4	3,856	0.10%
2024/10/22	31	105.61	11.1	105.36	106.00	20	3,863	0.52%
2024/10/21	4.1	103.76	4.1	104.87	105.00	0.1	3,905	0.00%
2024/10/18	67.2	105.60	53.1	106.87	104.00	14.1	3,937	0.36%
2024/10/17	12.1	104.97	8.2	105.93	105.00	3.9	3,950	0.10%
2024/10/16	8.6	106.75	1.2	105.89	105.50	7.4	3,943	0.19%
2024/10/15	10.3	107.74	22.6	107.93	108.00	-12.2	3,951	-0.31%
2024/10/14	7	104.71	7.1	105.00	105.00	-0.1	3,884	0.00%
2024/10/11	5.2	104.23	2	104.50	104.00	3.2	3,889	0.08%
2024/10/09	10.1	106.33	47.4	106.03	106.50	-37.3	3,876	-0.96%
2024/10/08	39.2	103.31	26.1	103.00	102.50	13.1	3,835	0.34%
2024/10/07	29.4	106.86	26.6	105.97	107.00	2.7	3,895	0.07%
2024/10/04	8.4	103.45	4.8	103.08	102.50	3.6	3,905	0.09%
2024/10/01	32.5	103.70	37.1	103.70	103.50	-4.5	3,882	-0.12%
2024/09/30	9.1	106.34	10.2	107.50	106.50	-1.1	3,815	-0.03%
2024/09/27	43.2	106.00	21.2	106.02	105.50	22	3,836	0.57%
2024/09/26	19.2	108.21	25.3	108.41	109.00	-6.1	3,786	-0.16%
2024/09/25	15.2	109.83	11.5	108.98	109.50	3.7	3,752	0.10%
2024/09/24	15.3	109.93	14.5	109.60	110.00	0.8	3,785	0.02%
2024/09/23	41.7	111.73	12.5	111.70	111.00	29.2	3,915	0.75%
2024/09/20	35.8	111.02	49.6	110.89	112.00	-13.7	4,014	-0.34%
2024/09/19	11	106.32	7.2	106.04	106.00	3.8	4,085	0.09%
2024/09/18	2.1	105.96	12.4	106.21	105.00	-10.3	4,284	-0.24%
2024/09/16	28.1	108.21	12.1	108.20	107.50	16	4,424	0.36%
2024/09/13	52.4	109.35	120.2	108.95	108.50	-67.8	4,474	-1.51%	大賣/
2024/09/12	146.3	103.85	165.2	105.17	105.00	-18.9	4,407	-0.43%	大買/大賣/
2024/09/11	145.1	105.06	106.6	104.20	103.00	38.5	4,436	0.87%	大買/大賣/
2024/09/10	62.2	106.07	94.6	107.08	106.00	-32.5	4,353	-0.75%
2024/09/09	49	102.51	47.3	103.77	103.00	1.8	4,140	0.04%
2024/09/06	76.3	101.90	140.9	102.89	103.00	-64.6	4,087	-1.58%	大賣/
2024/09/05	14	99.01	24.4	98.80	99.00	-10.3	3,920	-0.26%
2024/09/04	20.2	94.41	23.2	95.27	95.00	-2.9	3,902	-0.08%
2024/09/03	0.1	96.74	13.7	96.59	96.70	-13.6	3,881	-0.35%
2024/09/02	4	95.93	9.5	96.53	95.70	-5.5	3,891	-0.14%
2024/08/30	7.2	95.74	6.1	95.71	95.90	1.1	3,898	0.03%
2024/08/29	32.6	95.85	23	95.54	95.60	9.6	3,924	0.24%
2024/08/28	9.1	95.97	13.9	96.40	96.40	-4.8	3,970	-0.12%
2024/08/27	39.2	93.16	28.1	93.31	93.60	11	4,066	0.27%
2024/08/26	9	94.76	27.9	95.20	93.90	-18.9	4,076	-0.46%
2024/08/23	26	91.17	31	91.34	91.40	-5	4,081	-0.12%
2024/08/22	10	91.58	46	91.63	92.00	-36	4,166	-0.86%
2024/08/21	57.3	92.50	7	92.16	91.60	50.3	4,183	1.20%
2024/08/20	13.1	93.25	35.7	92.89	93.70	-22.7	4,214	-0.54%
2024/08/19	7.3	90.84	12	91.35	90.50	-4.7	4,250	-0.11%
2024/08/16	26.1	91.80	8.2	91.79	90.90	18	4,306	0.42%
2024/08/15	35.3	91.30	21	91.02	90.20	14.3	4,478	0.32%
2024/08/14	17.2	92.41	20.6	92.74	91.90	-3.3	4,634	-0.07%
2024/08/13	15.1	90.41	7	90.57	90.00	8.1	4,645	0.17%
2024/08/12	4.3	90.61	6.1	90.72	90.50	-1.8	4,720	-0.04%
2024/08/09	25.1	89.20	11.2	89.46	89.50	13.8	4,769	0.29%
2024/08/08	16.7	87.59	16	87.71	87.00	0.7	4,857	0.01%
2024/08/07	11	90.34	35.5	89.86	90.00	-24.5	4,888	-0.50%
2024/08/06	16.5	84.07	15.3	83.77	84.70	1.2	4,882	0.02%
2024/08/05	54.6	87.07	70.3	85.74	84.10	-15.7	4,862	-0.32%
2024/08/02	34.2	93.77	26.2	94.28	92.60	8	4,822	0.17%
2024/08/01	10.6	95.65	8.7	95.47	96.70	1.9	4,855	0.04%
2024/07/31	42.8	94.29	27	93.67	92.80	15.8	4,880	0.32%
2024/07/30	33.2	92.47	34.6	92.87	96.20	-1.5	4,884	-0.03%
2024/07/29	8.4	94.46	43	93.92	93.00	-34.6	4,915	-0.70%
2024/07/26	57.2	95.09	50	95.39	95.20	7.2	4,932	0.15%
2024/07/23	21.2	96.64	10.2	96.67	97.20	11	4,932	0.22%
2024/07/22	25.2	96.70	22.5	97.32	95.30	2.7	4,928	0.06%
2024/07/19	70.4	98.27	60.1	99.06	97.70	10.4	4,904	0.21%
2024/07/18	32.8	99.99	8	100.81	99.10	24.8	4,896	0.51%
2024/07/17	18.4	101.38	2	100.75	100.00	16.4	4,886	0.34%
2024/07/16	69.1	102.04	20	102.25	101.50	49.1	4,903	1.00%
2024/07/15	11.3	102.59	13.1	103.07	102.50	-1.8	4,914	-0.04%
2024/07/12	8.1	102.69	9.1	103.34	102.50	-1	4,958	-0.02%
2024/07/11	5.7	101.85	1.1	102.02	101.50	4.6	5,061	0.09%
2024/07/10	6.5	103.01	8.4	103.62	103.50	-1.9	5,122	-0.04%
2024/07/09	36.8	102.03	19.5	101.88	102.00	17.2	5,181	0.33%
2024/07/08	41.9	107.09	13.1	106.23	106.00	28.8	5,230	0.55%
2024/07/05	9.3	110.00	1.5	110.19	109.50	7.7	5,259	0.15%
2024/07/04	15.2	110.87	9	110.89	110.50	6.2	5,274	0.12%
2024/07/03	19.7	110.95	21.3	110.57	111.00	-1.6	5,313	-0.03%
2024/07/02	8.6	107.97	3.2	108.00	108.00	5.4	5,309	0.10%
2024/07/01	10.7	108.01	3.1	108.18	108.00	7.6	5,325	0.14%
2024/06/28	24	108.52	10.1	108.70	108.00	14	5,408	0.26%
2024/06/27	38.1	109.74	7.6	109.24	109.00	30.5	5,463	0.56%
2024/06/26	17.9	112.81	32.9	113.50	113.00	-14.9	5,708	-0.26%
2024/06/25	44.2	109.98	21.1	110.41	111.00	23.1	5,816	0.40%
2024/06/24	65.4	113.03	18.1	112.95	113.00	47.2	5,774	0.82%
2024/06/21	43.2	119.13	30.3	119.87	117.50	12.9	5,691	0.23%
2024/06/20	29.9	116.86	9	117.50	117.50	20.9	5,596	0.37%
2024/06/19	53.8	124.29	72.9	125.82	122.50	-19.1	5,596	-0.34%
2024/06/18	51.3	123.44	45.6	123.54	123.00	5.7	5,663	0.10%
2024/06/17	17.1	120.00	14.3	120.70	119.00	2.8	5,809	0.05%
2024/06/14	29.6	118.88	29	119.43	118.00	0.6	6,067	0.01%
2024/06/13	28.4	120.47	13	120.46	119.00	15.4	6,385	0.24%
2024/06/12	24	120.65	40.2	121.11	120.00	-16.1	6,565	-0.25%
2024/06/11	24.1	119.60	77.6	119.28	119.00	-53.5	6,743	-0.79%
2024/06/07	33.1	114.94	16.1	115.25	114.50	17	7,034	0.24%
2024/06/06	23.2	114.53	14	115.57	114.00	9.2	7,199	0.13%
2024/06/05	9.1	115.29	4.1	117.37	115.00	5	7,291	0.07%
2024/06/04	17.1	117.44	25.1	117.36	117.00	-8.1	7,412	-0.11%
2024/06/03	26.2	114.67	35	114.64	115.50	-8.8	7,478	-0.12%
2024/05/31	38.8	114.40	28	115.30	112.50	10.8	7,474	0.14%
2024/05/30	25.1	116.28	21.1	115.79	115.00	4	7,346	0.05%
2024/05/29	32.3	119.46	13.9	120.06	118.50	18.4	7,352	0.25%
2024/05/28	16.1	118.72	53.7	118.74	120.50	-37.6	7,369	-0.51%
2024/05/27	13.2	113.81	12	114.42	113.50	1.2	7,408	0.02%
2024/05/24	35	113.19	16	113.10	113.50	19	7,691	0.25%
2024/05/23	66.8	115.75	37.1	116.31	112.00	29.7	7,701	0.39%
2024/05/22	53.6	121.55	32.1	121.64	120.50	21.5	7,669	0.28%
2024/05/21	77.3	125.44	82.7	125.60	124.00	-5.4	7,719	-0.07%
2024/05/20	36	124.61	146.6	122.71	126.50	-110.6	7,565	-1.46%	大賣/鉅額交易
2024/05/17	10.1	113.46	23.1	114.07	115.00	-13	7,484	-0.17%
2024/05/16	76.3	113.21	45	112.48	112.00	31.3	7,531	0.42%
2024/05/15	26.1	116.60	25.2	117.79	115.50	1	7,644	0.01%
2024/05/14	111.6	116.75	105.4	116.76	116.50	6.2	7,742	0.08%	大買/大賣/
2024/05/13	22.4	111.76	24	112.54	111.50	-1.6	7,693	-0.02%
2024/05/10	28.2	114.09	37	114.57	114.00	-8.8	7,682	-0.11%
2024/05/09	11.1	115.77	11	116.55	114.50	0.1	7,685	0.00%
2024/05/08	43.3	115.69	31.3	116.48	116.00	12	7,734	0.15%
2024/05/07	65.6	113.74	60.2	113.59	114.00	5.3	7,742	0.07%
2024/05/06	62.5	117.46	50.3	116.27	115.50	12.2	7,795	0.16%
2024/05/03	45.4	120.47	31	120.27	119.50	14.4	8,070	0.18%
2024/05/02	54.8	121.34	58.2	122.70	122.50	-3.4	8,448	-0.04%
2024/04/30	39.3	120.51	26	121.25	119.00	13.3	8,529	0.16%
2024/04/29	14.1	122.43	31.3	120.83	122.50	-17.2	8,621	-0.20%
2024/04/26	28.2	117.14	27	115.98	116.00	1.2	8,597	0.01%
2024/04/25	8.2	117.58	14.1	118.78	117.50	-5.9	8,622	-0.07%
2024/04/24	53.4	118.21	31.1	119.16	117.50	22.3	8,677	0.26%
2024/04/23	49	119.95	49	119.26	119.50	0	8,689	0.00%
2024/04/22	17.3	122.31	19.1	123.41	121.00	-1.8	8,768	-0.02%
2024/04/19	30.9	122.64	26.7	123.67	123.50	4.2	8,733	0.05%
2024/04/18	48.3	128.80	17	127.29	127.00	31.3	8,689	0.36%
2024/04/17	39	130.52	33.2	130.82	129.50	5.8	8,644	0.07%
2024/04/16	40.3	127.00	90.2	127.78	126.50	-49.9	8,566	-0.58%
2024/04/15	33.2	128.58	39	128.60	127.50	-5.8	8,496	-0.07%
2024/04/12	101.8	130.40	95.4	128.90	131.50	6.3	8,436	0.08%	大買/
2024/04/11	53.2	121.16	20	121.80	123.00	33.2	8,281	0.40%
2024/04/10	30.1	122.34	43.5	123.23	123.00	-13.4	8,247	-0.16%
2024/04/09	28.3	122.91	40.6	123.33	122.50	-12.2	8,271	-0.15%
2024/04/08	19	122.24	33.4	122.18	122.00	-14.4	8,292	-0.17%
2024/04/03	36	121.18	15.1	121.20	120.50	20.9	8,321	0.25%
2024/04/02	41	124.64	45	124.62	123.50	-4	8,351	-0.05%
2024/04/01	50.3	122.37	62.7	123.64	123.00	-12.4	8,269	-0.15%
2024/03/29	112	122.16	123.9	122.68	125.00	-11.9	8,172	-0.15%	大買/大賣/
2024/03/28	160.3	125.94	141.4	125.63	125.00	19	7,772	0.24%	大買/大賣/
2024/03/27	68.3	122.34	85.1	122.06	125.00	-16.8	7,544	-0.22%
2024/03/26	43.7	116.78	73.6	115.35	118.50	-29.9	7,452	-0.40%
2024/03/25	25.2	117.96	33.2	119.07	118.50	-8.1	7,349	-0.11%
2024/03/22	45.5	117.86	56.2	117.74	118.00	-10.7	7,349	-0.15%
2024/03/21	59.2	119.42	58.2	119.54	120.00	1	7,461	0.01%
2024/03/20	124.5	121.74	80.5	121.46	121.50	43.9	7,495	0.59%	大買/
2024/03/19	144.6	124.50	133.3	125.12	126.50	11.3	7,299	0.16%	大買/大賣/
2024/03/18	161.3	120.34	154.7	121.50	125.00	6.6	7,083	0.09%	大買/大賣/
2024/03/15	96.5	114.35	130.7	114.50	115.50	-34.2	6,842	-0.50%	大賣/
2024/03/14	121.3	113.64	98.3	112.79	112.00	23	6,713	0.34%	大買/
2024/03/13	135	109.93	97.4	110.23	113.00	37.6	6,648	0.57%	大買/
2024/03/12	31.5	103.49	89.6	105.00	108.00	-58.2	6,662	-0.87%
2024/03/11	55.2	99.58	56.4	100.05	98.40	-1.3	7,003	-0.02%
2024/03/08	76.8	97.52	67.9	96.29	96.50	8.9	7,192	0.12%
2024/03/07	63.8	99.82	85.4	100.16	99.90	-21.6	7,136	-0.30%
2024/03/06	33.1	102.98	37.3	102.67	103.00	-4.2	7,100	-0.06%
2024/03/05	18.1	100.46	28.3	100.36	100.00	-10.2	7,102	-0.14%
2024/03/04	32.4	100.35	37.1	99.96	99.60	-4.7	7,154	-0.07%
2024/03/01	66.7	101.87	63.3	101.49	100.50	3.5	7,162	0.05%
2024/02/29	100.3	98.67	75.4	99.45	98.90	24.9	7,110	0.35%
2024/02/27	162.2	99.60	242.9	99.99	99.10	-80.6	7,026	-1.15%	大買/大賣/
2024/02/26	132	95.10	55.6	94.56	95.00	76.5	6,772	1.13%	大買/
2024/02/23	76.7	93.96	62.5	93.72	93.00	14.2	6,788	0.21%
2024/02/22	141.6	95.14	79.9	95.19	95.00	61.7	6,773	0.91%	大買/
2024/02/21	25.1	92.09	55.7	92.68	93.00	-30.7	6,714	-0.46%
2024/02/20	68.5	91.95	63.9	92.38	91.80	4.6	6,741	0.07%
2024/02/19	52.4	93.12	75.3	94.06	93.50	-22.9	6,698	-0.34%
2024/02/16	110.1	92.44	82.4	92.84	92.20	27.8	6,681	0.42%	大買/
2024/02/15	61.5	86.77	106.2	87.97	89.40	-44.7	6,526	-0.68%	大賣/
2024/02/05	20.1	83.50	47	84.10	85.00	-26.9	6,402	-0.42%
2024/02/02	30.5	83.49	87	83.83	83.00	-56.5	6,413	-0.88%
2024/02/01	31.1	84.36	22.1	85.21	84.10	9	6,515	0.14%
2024/01/31	75.6	84.87	114.5	84.82	85.30	-38.9	6,607	-0.59%	大賣/
2024/01/30	56.3	86.03	73	86.09	86.00	-16.7	6,603	-0.25%
2024/01/29	146.7	86.42	83.3	86.68	86.70	63.4	6,570	0.96%	大買/
2024/01/26	126.3	86.81	185.2	86.82	86.30	-58.9	6,510	-0.90%	大買/大賣/
2024/01/25	176.3	85.58	392.2	85.41	86.60	-215.9	6,258	-3.45%	大買/大賣/鉅額交易
2024/01/24	124.3	81.19	128.4	81.15	81.00	-4.1	5,980	-0.07%	大買/大賣/
2024/01/23	25.1	79.53	133.9	78.56	80.20	-108.8	5,918	-1.84%	大賣/鉅額交易
2024/01/22	52.5	76.18	44	75.93	76.00	8.5	5,865	0.14%
2024/01/19	21	76.98	32.2	76.73	76.60	-11.2	5,925	-0.19%
2024/01/18	21.1	76.83	38.3	77.14	77.60	-17.2	5,991	-0.29%
2024/01/17	48	76.31	25.4	76.75	76.50	22.6	5,939	0.38%
2024/01/16	72.7	77.41	38.6	77.23	76.70	34.1	5,965	0.57%
2024/01/15	2.3	76.00	14.3	75.39	76.10	-12.1	5,930	-0.20%
2024/01/12	14.3	74.42	5	75.26	74.00	9.3	6,095	0.15%
2024/01/11	7	75.04	12	74.75	75.30	-5	6,246	-0.08%
2024/01/10	32.5	74.50	24	73.89	73.90	8.5	6,349	0.13%
2024/01/09	14.3	75.98	15	74.93	75.00	-0.7	6,516	-0.01%
2024/01/08	4.1	75.34	59	75.76	75.20	-54.9	6,631	-0.83%
2024/01/05	9.3	75.26	8.5	75.53	75.10	0.8	7,021	0.01%
2024/01/04	12.9	75.81	0.3	76.00	75.40	12.6	7,581	0.17%
2024/01/03	9.4	76.32	31.4	76.24	76.50	-22	7,683	-0.29%
2024/01/02	47.5	76.32	58.3	76.38	75.60	-10.8	7,724	-0.14%
2023/12/29	76.6	75.22	53	75.63	76.00	23.6	7,925	0.30%
2023/12/28	50.2	75.13	4	75.25	75.20	46.2	7,924	0.58%
2023/12/27	9.5	75.68	8	75.71	75.60	1.5	7,956	0.02%
2023/12/26	78.8	75.63	49	75.61	75.60	29.8	8,100	0.37%
2023/12/25	13.6	75.83	4	76.05	75.50	9.6	8,187	0.12%
2023/12/22	43.1	76.18	11	76.63	75.80	32.1	8,272	0.39%
2023/12/21	62.2	76.76	27.1	77.12	76.10	35	8,426	0.42%
2023/12/20	23.4	77.98	16	77.96	77.50	7.4	8,518	0.09%
2023/12/19	43.9	78.26	140.4	78.11	78.00	-96.5	8,623	-1.12%	大賣/
2023/12/18	215.7	81.17	163.5	80.90	79.20	52.3	8,717	0.60%	大買/大賣/
2023/12/15	198.2	86.69	128.3	86.79	85.10	69.9	8,917	0.78%	大買/大賣/
2023/12/14	15.3	85.14	55	85.33	85.40	-39.7	9,207	-0.43%
2023/12/13	93.6	85.82	116.3	85.69	85.00	-22.7	9,341	-0.24%	大賣/
2023/12/12	83.6	85.54	87.5	85.65	85.70	-3.9	9,540	-0.04%
2023/12/11	136.8	85.68	101.2	85.80	85.40	35.6	9,941	0.36%	大買/大賣/
2023/12/08	138.3	84.39	146.5	84.80	84.30	-8.2	10,803	-0.08%	大買/大賣/
2023/12/07	281.8	86.65	259	85.96	84.60	22.9	11,091	0.21%	大買/大賣/
2023/12/06	394.5	85.58	414.4	85.90	87.00	-19.9	11,074	-0.18%	大買/大賣/
2023/12/05	230.9	81.03	262.8	81.00	82.40	-31.9	10,932	-0.29%	大買/大賣/
2023/12/04	35.6	78.11	64.5	78.03	77.50	-28.9	10,741	-0.27%
2023/12/01	33.6	75.57	107.3	75.76	76.90	-73.7	10,731	-0.69%	大賣/
2023/11/30	89.5	74.68	68	74.89	74.40	21.5	10,764	0.20%
2023/11/29	99	76.42	7	76.80	75.40	92	10,846	0.85%
2023/11/28	8.1	76.00	26.2	75.83	76.50	-18.2	10,865	-0.17%
2023/11/27	19.4	74.65	3.1	74.90	74.00	16.4	11,148	0.15%
2023/11/24	74.3	74.91	76	75.43	75.40	-1.8	11,582	-0.02%
2023/11/22	77.7	75.95	78.1	76.58	76.10	-0.4	11,677	0.00%
2023/11/21	63.8	77.13	26	76.79	76.50	37.8	11,653	0.32%
2023/11/20	54.2	76.75	13.2	76.96	76.80	41.1	11,737	0.35%
2023/11/17	43.8	77.43	111.5	77.39	77.50	-67.7	11,717	-0.58%	大賣/
2023/11/16	23.1	78.33	6.4	78.97	78.20	16.8	11,690	0.14%
2023/11/15	13.3	79.08	21.3	79.43	78.40	-8	11,718	-0.07%
2023/11/14	9.2	78.29	5.1	78.49	78.40	4.1	11,909	0.03%
2023/11/13	32.2	78.60	20.3	78.49	78.40	11.9	11,994	0.10%
2023/11/10	63.4	78.49	59	78.62	78.50	4.4	12,054	0.04%
2023/11/09	88.3	80.19	71.5	80.57	80.00	16.7	12,198	0.14%
2023/11/08	44.2	79.88	48.7	79.85	79.60	-4.5	12,125	-0.04%
2023/11/07	45.1	78.54	45.9	78.43	79.00	-0.8	12,094	-0.01%
2023/11/06	6.5	76.87	35.1	76.79	76.80	-28.6	12,110	-0.24%
2023/11/03	36.5	76.30	11	75.98	75.80	25.5	12,169	0.21%
2023/11/02	89.4	76.26	82.5	75.93	76.80	6.9	12,184	0.06%
2023/11/01	66.5	73.24	95.7	72.41	74.00	-29.2	12,171	-0.24%
2023/10/31	58.7	74.11	43.2	74.60	73.30	15.5	12,129	0.13%
2023/10/30	70	75.40	69.1	75.55	75.30	0.8	12,236	0.01%
2023/10/27	38.5	75.75	85.1	76.28	76.40	-46.6	12,270	-0.38%
2023/10/26	44.5	76.74	41.9	76.75	76.40	2.7	12,492	0.02%
2023/10/25	9.1	78.80	12.2	78.79	78.00	-3.1	12,872	-0.02%
2023/10/24	43.4	77.85	32.3	78.25	78.30	11	13,004	0.08%
2023/10/23	30.1	78.11	47.1	78.21	78.90	-16.9	13,030	-0.13%
2023/10/20	82.1	78.99	180.3	79.08	78.30	-98.1	13,037	-0.75%	大賣/
2023/10/19	78.8	81.55	66	81.93	81.70	12.8	12,881	0.10%
2023/10/18	22.4	82.68	19	83.05	82.60	3.4	12,732	0.03%
2023/10/17	89.3	83.33	71.1	83.55	82.50	18.2	12,638	0.14%
2023/10/16	38.3	83.51	45	83.74	83.80	-6.7	12,530	-0.05%
2023/10/13	381	83.82	246.6	84.30	83.40	134.4	12,524	1.07%	大買/大賣/鉅額交易
2023/10/12	423.6	84.44	426.9	83.95	86.70	-3.3	12,159	-0.03%	大買/大賣/
2023/10/11	36.4	78.64	64.5	78.56	78.90	-28.1	11,675	-0.24%
2023/10/06	33.8	78.20	23.7	78.21	77.60	10.1	11,688	0.09%
2023/10/05	161.1	79.56	133.3	79.54	78.30	27.8	11,633	0.24%	大買/大賣/
2023/10/04	59	77.13	31	77.03	77.00	28	11,384	0.25%
2023/10/03	23.2	78.87	27	78.53	78.70	-3.8	11,338	-0.03%
2023/10/02	152.3	77.73	148.8	77.79	77.80	3.5	11,267	0.03%	大買/大賣/
2023/09/28	85.2	78.16	63	78.51	78.30	22.2	11,140	0.20%
2023/09/27	32	78.72	44.1	79.24	78.80	-12.1	11,061	-0.11%
2023/09/26	90.1	79.13	63.2	79.53	78.30	26.9	10,993	0.24%
2023/09/25	123.1	79.00	79.4	79.11	78.80	43.7	10,825	0.40%	大買/
2023/09/22	68.2	77.23	80.1	77.75	79.40	-12	10,682	-0.11%
2023/09/21	132.2	77.76	113.6	77.94	77.90	18.6	10,568	0.18%	大買/大賣/
2023/09/20	383.8	79.50	304.3	79.46	78.00	79.5	10,427	0.76%	大買/大賣/
2023/09/19	305.4	78.37	341.4	79.18	79.10	-36	10,103	-0.36%	大買/大賣/
2023/09/18	81.2	75.49	106.3	75.78	76.40	-25.1	9,734	-0.26%	大賣/
2023/09/15	156.6	73.90	94.2	73.62	74.10	62.3	9,723	0.64%	大買/
2023/09/14	386.1	76.78	465.8	76.30	75.60	-79.8	9,681	-0.82%	大買/大賣/
2023/09/13	490.4	76.38	594.1	76.11	74.40	-103.7	9,230	-1.12%	大買/大賣/鉅額交易
2023/09/12	296.8	73.65	403.6	73.87	73.50	-106.8	8,378	-1.28%	大買/大賣/鉅額交易
2023/09/11	274.6	71.88	324.8	72.02	72.40	-50.2	8,009	-0.63%	大買/大賣/
2023/09/08	243.3	69.74	265.3	69.76	69.80	-22.1	7,813	-0.28%	大買/大賣/
2023/09/07	66.3	68.29	317.1	68.30	67.40	-250.8	7,581	-3.31%	大賣/鉅額交易
2023/09/06	14.4	67.80	307.6	67.67	67.90	-293.2	7,495	-3.91%	大賣/鉅額交易
2023/09/05	55.2	67.59	38.3	67.46	68.00	16.9	7,469	0.23%
2023/09/04	189.3	67.82	125.2	67.73	68.10	64.1	7,466	0.86%	大買/大賣/
2023/09/01	66.2	67.37	44	67.18	66.40	22.2	7,352	0.30%
2023/08/31	591.1	67.94	313.3	68.11	67.90	277.7	7,344	3.78%	大買/大賣/鉅額交易
2023/08/30	302.9	66.05	234.5	66.04	66.30	68.4	7,127	0.96%	大買/大賣/
2023/08/29	224.1	63.45	155.4	63.44	63.90	68.6	6,711	1.02%	大買/大賣/
2023/08/28	14.1	61.58	22	61.70	61.20	-7.9	6,591	-0.12%
2023/08/25	32	62.09	52.1	62.12	62.10	-20.1	6,593	-0.30%
2023/08/24	45.1	60.84	114.1	60.92	61.50	-69	6,569	-1.05%	大賣/
2023/08/23	7	61.97	18.1	61.97	61.90	-11.1	6,483	-0.17%
2023/08/22	24	61.76	26.4	61.84	61.20	-2.4	6,479	-0.04%
2023/08/21	9	61.91	28.2	62.00	61.90	-19.2	6,483	-0.30%
2023/08/18	199.1	62.80	182.4	62.28	61.40	16.8	6,440	0.26%	大買/大賣/
2023/08/17	39.1	61.78	54.1	61.88	62.00	-15.1	6,264	-0.24%
2023/08/16	45	61.62	44.5	61.61	62.00	0.5	6,275	0.01%
2023/08/15	105.8	62.00	101.3	61.69	61.90	4.5	6,243	0.07%	大買/大賣/
2023/08/14	25.2	58.84	27.2	58.89	59.00	-2	6,135	-0.03%
2023/08/11	37.3	59.87	42.2	59.96	60.20	-4.8	6,201	-0.08%
2023/08/10	36	60.33	25.5	60.29	60.10	10.5	6,153	0.17%
2023/08/09	43.1	60.14	52	60.10	60.00	-8.9	6,082	-0.15%
2023/08/08	31	59.83	17.1	59.69	60.10	13.9	6,009	0.23%
2023/08/07	35	59.29	83.1	59.37	59.30	-48.1	5,993	-0.80%
2023/08/04	32.4	58.52	58.1	58.54	58.30	-25.6	5,944	-0.43%
2023/08/02	82.3	60.62	77.2	60.20	59.50	5.1	5,890	0.09%
2023/08/01	42.1	61.03	70.4	60.93	61.00	-28.3	5,821	-0.49%
2023/07/31	151.4	61.76	179.5	61.64	60.60	-28.1	5,841	-0.48%	大買/大賣/
2023/07/28	379.4	59.46	393.6	60.60	60.60	-14.1	5,704	-0.25%	大買/大賣/
2023/07/27	112	56.36	116.3	56.29	56.90	-4.3	5,323	-0.08%	大買/大賣/
2023/07/26	77	54.68	69.4	54.87	54.80	7.6	5,187	0.15%
2023/07/25	23	54.54	68.4	53.93	54.50	-45.4	5,107	-0.89%
2023/07/24	37.1	51.87	34.1	51.55	51.90	3	5,052	0.06%
2023/07/21	22	53.07	9.2	53.12	52.90	12.8	5,039	0.25%
2023/07/20	17	52.87	23.6	53.20	53.00	-6.6	5,055	-0.13%
2023/07/19	172.3	53.46	34.2	53.25	52.60	138.2	5,071	2.72%	大買/鉅額交易
2023/07/18	41	54.21	50.4	54.32	54.10	-9.4	5,041	-0.19%
2023/07/17	34.1	53.56	32	53.61	53.50	2.1	4,981	0.04%
2023/07/14	114.3	53.47	33	53.83	53.20	81.3	5,022	1.62%	大買/
2023/07/13	80.1	53.46	91.9	53.56	53.90	-11.8	5,074	-0.23%
2023/07/12	52	51.21	15	51.40	51.40	37	5,092	0.73%
2023/07/11	30.1	51.75	37	51.46	51.40	-6.9	5,126	-0.13%
2023/07/10	57.5	51.16	25	51.48	51.30	32.5	5,213	0.62%
2023/07/07	43.1	51.51	51	51.77	51.90	-7.9	5,363	-0.15%
2023/07/06	15.3	51.31	40.2	51.46	51.10	-24.9	5,426	-0.46%
2023/07/05	4.1	52.52	41	52.40	51.80	-36.9	5,437	-0.68%
2023/07/04	105.2	52.46	2	52.40	52.40	103.2	5,440	1.90%	大買/鉅額交易
2023/07/03	180.4	52.46	31.8	52.59	52.40	148.7	5,498	2.70%	大買/鉅額交易
2023/06/30	2	52.35	45.1	52.44	52.70	-43.1	5,499	-0.78%
2023/06/29	27.1	51.74	19	52.04	51.80	8.1	5,509	0.15%
2023/06/28	25	52.18	53.1	52.08	52.20	-28.1	5,527	-0.51%
2023/06/27	86.5	51.60	206	52.16	51.10	-119.5	5,539	-2.16%	大賣/鉅額交易
2023/06/26	62.1	53.71	40	53.78	53.30	22.1	5,547	0.40%
2023/06/21	106	55.90	75.1	55.99	56.30	30.9	5,577	0.55%	大買/
2023/06/20	94.8	55.42	125.3	55.09	54.50	-30.5	5,629	-0.54%	大賣/
2023/06/19	52.3	53.32	14.1	53.44	53.60	38.2	5,447	0.70%
2023/06/16	72.1	54.47	64.2	54.47	54.00	7.9	5,456	0.14%
2023/06/15	38.1	53.55	21	53.72	54.20	17.1	5,348	0.32%
2023/06/14	142.1	53.64	71.2	53.62	53.40	70.9	5,337	1.33%	大買/
2023/06/13	111.2	52.42	291.3	52.17	52.40	-180.1	5,239	-3.44%	大買/大賣/鉅額交易
2023/06/12	13	50.89	17.3	50.90	50.90	-4.3	5,158	-0.08%
2023/06/09	206	51.09	10	50.98	51.10	196	5,174	3.79%	大買/鉅額交易
2023/06/08	193	51.08	199.7	50.89	50.30	-6.7	5,234	-0.13%	大買/大賣/
2023/06/07	128	50.24	11	50.39	50.30	117	5,291	2.21%	大買/鉅額交易
2023/06/06	75.1	51.18	93	50.24	50.20	-17.9	5,348	-0.33%
2023/06/05	78	51.28	301.6	51.33	51.40	-223.6	5,316	-4.21%	大賣/鉅額交易
2023/06/02	31.2	49.77	38	49.86	49.95	-6.8	5,210	-0.13%
2023/06/01	29	49.72	13.2	49.82	49.55	15.8	5,180	0.31%
2023/05/31	10	49.64	14.2	49.70	49.50	-4.2	5,173	-0.08%
2023/05/30	202	50.01	2	50.00	49.90	200	5,155	3.88%	大買/鉅額交易
2023/05/29	5	50.02	8	50.15	49.90	-3	5,219	-0.06%
2023/05/26	4	49.64	1	49.60	49.60	3	5,201	0.06%
2023/05/25	21	49.72	8	49.61	49.65	13	5,204	0.25%
2023/05/24	12.5	49.82	8.1	50.14	50.20	4.5	5,189	0.09%
2023/05/23	64.3	50.10	20	50.06	49.90	44.3	5,174	0.86%
2023/05/22	24	50.56	75.8	50.66	51.10	-51.8	5,114	-1.01%
2023/05/19	16	49.43	10	49.51	49.35	6	5,005	0.12%
2023/05/18	73.3	50.12	52	50.00	49.55	21.3	4,976	0.43%
2023/05/17	33	50.10	234.1	49.68	50.60	-201.1	4,882	-4.12%	大賣/鉅額交易
2023/05/16	77	48.49	16	48.63	48.20	61	4,762	1.28%
2023/05/15	51	47.98	42.1	48.36	48.45	8.9	4,733	0.19%
2023/05/12	60.3	47.07	34	47.13	47.50	26.3	4,744	0.55%
2023/05/11	60.3	47.07	34	47.13	46.70	26.3	4,756	0.55%
2023/05/10	24.1	47.92	31.2	48.06	48.20	-7.1	4,743	-0.15%
2023/05/09	55	48.36	14	48.63	48.10	41	4,743	0.86%
2023/05/08	180.8	49.06	61	49.00	48.80	119.8	4,720	2.54%	大買/鉅額交易
2023/05/05	43	50.18	109.3	50.64	50.80	-66.3	4,630	-1.43%	大賣/
2023/05/04	198.6	50.00	182.4	50.13	49.30	16.2	4,532	0.36%	大買/大賣/
2023/05/03	78	49.75	44.4	49.49	49.95	33.6	4,414	0.76%
2023/05/02	14.5	48.32	69.2	48.55	48.55	-54.7	4,394	-1.24%
2023/04/28	49	47.84	28	48.18	47.65	21	4,439	0.47%
2023/04/27	5.1	47.74	52.1	47.59	47.75	-47	4,449	-1.06%
2023/04/26	23.1	46.49	3.3	46.33	46.70	19.8	4,439	0.45%
2023/04/25	9.1	46.60	6	47.18	46.55	3.1	4,444	0.07%
2023/04/24	17.4	46.91	40.1	46.94	47.05	-22.7	4,432	-0.51%
2023/04/21	63.5	46.62	228.2	46.77	46.05	-164.7	4,423	-3.72%	大賣/鉅額交易
2023/04/20	64.6	47.75	42.5	47.37	47.15	22.1	4,409	0.50%
2023/04/19	40.2	48.93	125	48.97	48.80	-84.8	4,417	-1.92%	大賣/
2023/04/18	131.2	49.25	106.1	49.15	49.10	25.2	4,392	0.57%	大買/大賣/
2023/04/17	52.3	48.84	87.2	48.65	48.85	-34.9	4,298	-0.81%
2023/04/14	21.2	47.38	78.6	47.74	47.30	-57.4	4,181	-1.37%
2023/04/13	54	47.21	50.1	47.17	47.20	3.9	4,197	0.09%
2023/04/12	52.2	47.45	100.2	47.52	47.80	-47.9	4,239	-1.13%
2023/04/11	28.1	46.78	144.3	46.96	46.95	-116.3	4,151	-2.80%	大賣/鉅額交易
2023/04/10	39	46.53	36	46.54	46.55	3	4,268	0.07%
2023/04/07	43	46.25	38.8	46.34	46.50	4.2	4,251	0.10%
2023/04/06	109.2	45.08	63	45.28	45.65	46.2	4,295	1.08%	大買/
2023/03/31	37	46.25	25.2	46.34	46.20	11.9	4,236	0.28%
2023/03/30	9	46.51	40.1	46.52	46.55	-31.1	4,270	-0.73%
2023/03/29	38.3	46.09	96.5	46.28	46.50	-58.2	4,330	-1.34%
2023/03/28	21	45.75	36.1	45.65	45.65	-15.1	4,386	-0.34%
2023/03/27	141.4	46.23	54.1	46.58	45.85	87.3	4,504	1.94%	大買/
2023/03/24	109.1	46.71	129.1	46.82	46.70	-20.1	4,680	-0.43%	大買/大賣/
2023/03/23	145.2	46.88	198	46.98	46.80	-52.8	4,628	-1.14%	大買/大賣/
2023/03/22	33.2	45.36	71	45.50	45.45	-37.9	4,491	-0.84%
2023/03/21	45	45.22	60	45.36	45.10	-15	4,471	-0.34%
2023/03/20	6	44.34	26	44.33	44.45	-20	4,418	-0.45%
2023/03/17	95	44.85	44	44.69	44.25	51	4,481	1.14%
2023/03/16	162.6	45.03	81.5	44.90	45.10	81.1	4,479	1.81%	大買/
2023/03/15	56	44.98	82	44.95	45.20	-26	4,512	-0.58%
2023/03/14	52	43.83	27	44.01	43.80	25	4,521	0.55%
2023/03/13	164	44.20	99.1	44.32	44.50	64.9	4,539	1.43%	大買/
2023/03/10	120	45.88	168.3	45.92	45.75	-48.3	4,576	-1.06%	大買/大賣/
2023/03/09	84	45.50	68.3	45.51	45.15	15.7	4,729	0.33%
2023/03/08	22	44.39	46	44.65	44.90	-24	4,911	-0.49%
2023/03/07	6	44.04	7	44.12	44.05	-1	5,340	-0.02%
2023/03/06	8	43.50	10	43.79	43.85	-2	5,405	-0.04%
2023/03/03	29	43.21	30	43.49	43.45	-1	5,410	-0.02%
2023/03/02	5.2	42.74	19	42.64	43.05	-13.8	5,424	-0.25%
2023/03/01	54.1	41.96	17	42.08	42.05	37.1	5,459	0.68%
2023/02/24	32	43.79	20	43.75	43.65	12	5,436	0.22%
2023/02/23	1	44.05	25	44.31	44.35	-24	5,469	-0.44%
2023/02/22	35.5	43.63	5	43.61	43.55	30.5	5,580	0.55%
2023/02/21	7	44.59	19.2	44.58	44.60	-12.2	5,709	-0.21%
2023/02/20	59.1	44.63	13.2	44.65	44.50	46	5,985	0.77%
2023/02/17	5.3	44.54	33.5	44.52	44.60	-28.3	6,006	-0.47%
2023/02/16	3.1	44.12	20	44.12	44.05	-16.9	6,041	-0.28%
2023/02/15	20	43.43	69	43.38	43.60	-49	6,156	-0.80%
2023/02/14	10	43.51	1	43.75	43.40	9	6,371	0.14%
2023/02/13	19.5	43.17	19	43.42	43.55	0.5	6,501	0.01%
2023/02/10	65.3	43.75	10	43.86	43.50	55.3	6,587	0.84%
2023/02/09	24.5	44.28	28	44.39	44.50	-3.5	6,579	-0.05%
2023/02/08	50.1	44.35	32	44.32	44.25	18.1	6,577	0.28%
2023/02/07	2.5	44.90	6	44.85	44.95	-3.5	6,572	-0.05%
2023/02/06	9.1	44.80	14	44.83	44.65	-5	6,577	-0.08%
2023/02/03	54.2	44.84	14.3	44.68	44.45	39.9	6,598	0.60%
2023/02/02	3.1	45.37	52.1	45.52	45.70	-49	6,572	-0.75%
2023/02/01	36	45.20	31.1	45.03	45.20	4.9	6,550	0.08%
2023/01/31	18	44.49	44	44.67	45.00	-26	6,517	-0.40%
2023/01/30	24	43.59	49.2	43.89	43.95	-25.2	6,457	-0.39%
2023/01/17	30.1	43.11	13	43.50	42.90	17.1	6,403	0.27%
2023/01/16	7	42.78	9	43.02	43.10	-2	6,379	-0.03%
2023/01/13	34.1	42.66	8	42.52	42.50	26.1	6,400	0.41%
2023/01/12	21	42.70	23	42.68	42.75	-2	6,463	-0.03%
2023/01/11	15	43.17	21	43.18	43.10	-6	6,470	-0.09%
2023/01/10	41	43.77	46.2	43.69	43.40	-5.2	6,479	-0.08%
2023/01/09	91	43.66	100.1	43.61	43.35	-9.1	6,489	-0.14%
2023/01/06	36	43.07	93.6	43.25	43.35	-57.6	6,560	-0.88%
2023/01/05	26.7	42.55	13	42.54	42.30	13.6	6,675	0.20%
2023/01/04	28	43.25	84	43.17	43.15	-56	6,681	-0.84%
2023/01/03	47.9	43.27	34	43.53	42.85	13.9	6,697	0.21%
2022/12/30	105.1	43.24	268.2	43.20	43.10	-163.1	6,744	-2.42%	大買/大賣/鉅額交易
2022/12/29	96.3	41.92	92.4	42.11	41.80	4	6,648	0.06%
2022/12/28	271.1	42.97	190.5	42.89	43.00	80.6	6,607	1.22%	大買/大賣/
2022/12/27	45.2	42.12	22	42.15	42.10	23.2	6,436	0.36%
2022/12/26	46	41.77	27.5	41.52	41.75	18.5	6,460	0.29%
2022/12/23	10	41.08	12	41.05	41.05	-2	6,496	-0.03%
2022/12/22	42	41.11	9.2	40.96	40.90	32.8	6,515	0.50%
2022/12/21	58.3	41.23	45	40.97	41.10	13.3	6,560	0.20%
2022/12/20	115.2	42.39	43	42.43	41.80	72.2	6,524	1.11%	大買/
2022/12/19	169.4	43.07	41	43.01	42.65	128.4	6,489	1.98%	大買/鉅額交易
2022/12/16	254.7	46.11	61	45.57	45.00	193.7	6,475	2.99%	大買/鉅額交易
2022/12/15	75	49.30	98.2	49.22	49.20	-23.2	6,271	-0.37%
2022/12/14	26	48.70	157.2	48.57	49.00	-131.2	6,218	-2.11%	大賣/鉅額交易
2022/12/13	24.2	47.63	12	47.68	47.35	12.2	6,231	0.20%
2022/12/12	50.1	48.08	23	48.05	48.00	27.1	6,280	0.43%
2022/12/09	33	48.08	43	48.21	47.90	-10	6,586	-0.15%
2022/12/08	15	47.47	41.1	47.48	48.15	-26.1	6,618	-0.39%
2022/12/07	77.3	47.22	40	47.18	46.80	37.3	6,633	0.56%
2022/12/06	90.3	48.47	43.3	48.44	48.65	47	6,629	0.71%
2022/12/05	114.2	48.99	127.1	49.13	49.00	-12.9	6,657	-0.19%	大買/大賣/
2022/12/02	91.1	48.98	159.2	49.23	48.75	-68.1	6,845	-0.99%	大賣/
2022/12/01	229.2	49.11	321.5	49.21	49.30	-92.3	6,743	-1.37%	大買/大賣/
2022/11/30	176.3	47.51	133.3	47.67	47.45	43	6,486	0.66%	大買/大賣/
2022/11/29	459.3	47.41	356.3	47.47	48.45	103.1	6,264	1.65%	大買/大賣/鉅額交易
2022/11/28	45.1	44.30	38.3	44.50	45.60	6.8	5,836	0.12%
2022/11/25	18.3	45.32	58.3	45.42	45.05	-40	5,874	-0.68%
2022/11/24	8	45.64	62	45.55	45.55	-54	6,021	-0.90%
2022/11/23	23.1	45.49	70	45.67	45.75	-46.9	6,048	-0.78%
2022/11/22	39.1	45.37	33	45.54	45.40	6.1	6,080	0.10%
2022/11/21	36	45.80	27	45.60	45.95	9	6,253	0.14%
2022/11/18	175	46.35	117	46.52	45.70	58	6,287	0.92%	大買/大賣/
2022/11/17	155.1	46.13	120	46.23	46.25	35.1	6,192	0.57%	大買/大賣/
2022/11/16	295	45.62	90.1	45.80	45.60	204.9	6,087	3.37%	大買/鉅額交易
2022/11/15	33.1	43.32	51	43.63	44.15	-18	5,849	-0.31%
2022/11/14	92	43.43	24	43.48	43.75	68	6,002	1.13%
2022/11/11	68	43.68	31	43.58	43.40	37	6,266	0.59%
2022/11/10	117.1	43.14	150	43.02	42.65	-32.9	6,419	-0.51%	大買/大賣/
2022/11/09	121.3	45.26	66	45.26	44.90	55.3	6,511	0.85%	大買/
2022/11/08	44	46.88	63	47.36	46.30	-19	6,513	-0.29%
2022/11/07	17.1	45.92	5	45.93	45.80	12.1	6,541	0.18%
2022/11/04	32	45.34	23	45.79	46.25	9	6,759	0.13%
2022/11/03	36	45.20	22	45.51	45.55	14	6,966	0.20%
2022/11/02	45.1	45.87	0	0.00	45.85	45.1	7,251	0.62%
2022/11/01	6	45.63	52	46.27	46.20	-46	7,344	-0.63%
2022/10/31	22	45.24	16	45.22	45.25	6	7,401	0.08%
2022/10/28	15.1	45.31	17	44.96	44.85	-1.9	7,523	-0.03%
2022/10/27	7	45.76	10	45.65	46.20	-3	7,656	-0.04%
2022/10/26	11	44.68	18	44.86	45.00	-7	7,732	-0.09%
2022/10/25	20.2	45.23	34	45.24	44.95	-13.8	7,788	-0.18%
2022/10/24	14	46.11	20	46.31	45.85	-6	7,959	-0.08%
2022/10/21	73	45.48	34	45.75	45.65	39	8,025	0.49%
2022/10/20	52.1	45.91	21	46.04	45.70	31.1	8,028	0.39%
2022/10/19	27.2	47.80	10	48.04	47.60	17.2	8,023	0.21%
2022/10/18	32	47.95	19	48.21	48.20	13	8,077	0.16%
2022/10/17	21	46.87	24	47.28	47.55	-3	8,265	-0.04%
2022/10/14	28	48.25	73.2	48.22	48.20	-45.2	8,313	-0.54%
2022/10/13	69	46.79	28	46.50	45.15	41	8,371	0.49%
2022/10/12	10	46.85	13.2	47.23	47.25	-3.2	8,509	-0.04%
2022/10/11	6.2	46.62	14	46.84	46.70	-7.8	8,920	-0.09%
2022/10/07	79.2	48.71	56	48.74	47.95	23.2	9,551	0.24%
2022/10/06	20	48.63	13	48.81	49.05	7	9,610	0.07%
2022/10/05	20	48.75	18	48.85	48.30	2	9,662	0.02%
2022/10/04	16	49.02	15	49.01	48.95	1	9,744	0.01%
2022/10/03	11	48.22	24	48.45	48.45	-13	9,870	-0.13%
2022/09/30	45	47.75	20.6	48.16	48.30	24.4	10,286	0.24%
2022/09/29	19	50.23	12	50.03	49.75	7	10,594	0.07%
2022/09/28	42.2	50.66	22	50.78	49.20	20.2	10,701	0.19%
2022/09/27	9	50.60	10	51.38	51.80	-1	10,802	-0.01%
2022/09/26	49	52.26	42	51.44	51.20	7	10,912	0.06%
2022/09/23	66.2	53.72	70	53.02	53.00	-3.8	11,102	-0.03%
2022/09/22	23	55.09	28.3	55.45	55.40	-5.3	11,296	-0.05%
2022/09/21	18.1	55.28	12.2	55.24	55.10	5.9	11,807	0.05%
2022/09/20	18	55.26	36	55.39	55.50	-18	12,068	-0.15%
2022/09/19	44	54.63	22	54.78	54.20	22	12,151	0.18%
2022/09/16	162	56.02	224.1	55.67	54.50	-62.1	12,249	-0.51%	大買/大賣/
2022/09/15	54	56.01	39.6	55.81	55.60	14.4	12,093	0.12%
2022/09/14	16	54.23	43.1	55.01	55.70	-27.1	12,156	-0.22%
2022/09/13	31.3	54.59	58	54.86	54.80	-26.7	12,357	-0.22%
2022/09/12	52.1	54.20	19	54.93	53.70	33.1	12,441	0.27%
2022/09/08	77.6	54.54	133.6	54.82	55.10	-56	12,638	-0.44%	大賣/
2022/09/07	17	52.37	4.3	52.31	52.70	12.8	12,896	0.10%
2022/09/06	22	52.24	7	52.21	52.30	15	13,265	0.11%
2022/09/05	45.4	52.75	112	52.36	52.20	-66.6	13,346	-0.50%	大賣/
2022/09/02	20	54.72	45	55.55	54.40	-25	13,472	-0.19%
2022/09/01	233.2	54.80	202	54.70	54.70	31.2	13,454	0.23%	大買/大賣/
2022/08/31	46	53.94	92.2	54.04	54.60	-46.2	13,455	-0.34%
2022/08/30	10.2	52.15	53.5	52.19	52.50	-43.3	13,462	-0.32%
2022/08/29	45.1	51.30	20	51.58	51.20	25.1	13,606	0.18%
2022/08/26	107.5	53.54	83	53.52	52.80	24.5	13,688	0.18%	大買/
2022/08/25	59	52.50	89	52.61	52.10	-30	13,683	-0.22%
2022/08/24	16	50.91	13	51.50	51.40	3	13,712	0.02%
2022/08/23	22	51.00	40.2	51.30	51.50	-18.2	13,797	-0.13%
2022/08/22	21	51.70	48.3	51.70	51.50	-27.3	13,985	-0.19%
2022/08/19	151.1	52.52	31.3	52.53	52.10	119.8	14,008	0.86%	大買/鉅額交易
2022/08/18	166.5	52.10	106.6	52.14	53.10	60	13,952	0.43%	大買/大賣/
2022/08/17	74	51.11	169.1	51.30	51.20	-95.1	13,787	-0.69%	大賣/
2022/08/16	195.4	49.90	173.4	49.76	50.10	22	13,623	0.16%	大買/大賣/
2022/08/15	20	49.37	116	48.92	49.60	-96	13,684	-0.70%	大賣/
2022/08/12	59	47.36	84	47.25	47.55	-25	13,861	-0.18%
2022/08/11	131.6	47.91	70.3	47.88	47.55	61.3	13,889	0.44%	大買/
2022/08/10	141.2	50.33	47	50.59	49.10	94.2	13,809	0.68%	大買/
2022/08/09	222	51.00	444.1	50.89	51.20	-222.1	13,667	-1.62%	大買/大賣/鉅額交易
2022/08/08	83	48.59	60.5	48.85	49.10	22.5	13,348	0.17%
2022/08/05	227	48.97	26	49.03	48.90	201	13,233	1.52%	大買/鉅額交易
2022/08/04	27	48.92	98	48.33	49.10	-71	13,131	-0.54%
2022/08/03	152	48.10	93	47.72	47.50	59	12,998	0.45%	大買/
2022/08/02	75	49.22	73.3	49.51	49.65	1.7	12,834	0.01%
2022/08/01	39	49.98	30	50.08	50.00	9	12,739	0.07%
2022/07/29	45	49.82	108.3	49.98	50.20	-63.3	12,641	-0.50%	大賣/
2022/07/28	43	49.21	40	49.16	48.65	3	12,437	0.02%
2022/07/27	28.1	48.86	84	48.89	48.95	-55.9	12,339	-0.45%
2022/07/26	58	48.44	68.1	48.59	48.80	-10.1	12,280	-0.08%
2022/07/25	36.3	48.27	68	48.39	48.80	-31.7	12,195	-0.26%
2022/07/22	124.4	48.54	127.3	48.64	48.20	-2.9	12,099	-0.02%	大買/大賣/
2022/07/21	89	47.08	91	47.28	47.50	-2	11,869	-0.02%
2022/07/20	82	47.42	158	47.58	47.25	-76	11,752	-0.65%	大賣/
2022/07/19	210.9	46.88	160.3	46.83	46.60	50.6	11,544	0.44%	大買/大賣/
2022/07/18	333.8	49.04	166	48.74	48.15	167.8	11,246	1.49%	大買/大賣/鉅額交易
2022/07/15	289	50.47	381	50.29	51.20	-92	10,807	-0.85%	大買/大賣/
2022/07/14	86	46.45	109	46.73	47.50	-23	10,124	-0.23%	大賣/
2022/07/13	75	48.43	124.2	47.55	47.35	-49.2	9,930	-0.50%	大賣/
2022/07/12	77	47.67	138	47.42	47.65	-61	9,829	-0.62%	大賣/
2022/07/11	155	49.38	106.1	49.24	48.65	48.9	9,693	0.50%	大買/大賣/
2022/07/08	330	50.44	291.1	50.44	49.40	38.9	9,525	0.41%	大買/大賣/
2022/07/07	407.1	49.15	387.1	48.97	50.40	20	9,052	0.22%	大買/大賣/
2022/07/06	63.1	46.80	111	46.55	46.25	-47.9	8,636	-0.56%	大賣/
2022/07/05	242	46.98	227	46.99	47.10	15	8,479	0.18%	大買/大賣/
2022/07/04	122.1	45.90	134	45.85	45.25	-12	8,261	-0.14%	大買/大賣/
2022/07/01	172.1	46.81	183.2	46.62	46.60	-11.1	8,087	-0.14%	大買/大賣/
2022/06/30	268.1	49.47	246.1	49.22	49.35	22	7,822	0.28%	大買/大賣/
2022/06/29	316.1	49.52	327.6	49.84	51.80	-11.5	7,470	-0.15%	大買/大賣/
2022/06/28	221	47.71	201	47.70	48.35	20	6,889	0.29%	大買/大賣/
2022/06/27	97.1	46.12	104	46.08	46.25	-7	6,584	-0.11%	大賣/
2022/06/24	133	45.20	175.1	44.86	44.55	-42.1	6,385	-0.66%	大買/大賣/
2022/06/23	82	44.67	39	44.94	44.50	43	6,204	0.69%
2022/06/22	89	45.47	120	44.73	44.50	-31	6,034	-0.51%	大賣/
2022/06/21	157.1	45.51	207	45.25	45.25	-49.9	5,862	-0.85%	大買/大賣/
2022/06/20	153.6	43.86	197	43.08	42.65	-43.4	5,573	-0.78%	大買/大賣/
2022/06/17	119	44.18	135	44.28	44.90	-16	5,365	-0.30%	大買/大賣/
2022/06/16	350	43.97	374	44.26	43.90	-24	5,048	-0.48%	大買/大賣/
2022/06/15	219	42.82	233.9	42.85	43.80	-14.8	4,540	-0.33%	大買/大賣/
2022/06/14	98.1	40.88	120.4	40.64	41.20	-22.3	4,137	-0.54%	大賣/
2022/06/13	205	41.98	179.1	41.88	41.90	25.9	4,009	0.65%	大買/大賣/
2022/06/10	35	41.28	67.1	41.38	41.50	-32.1	3,821	-0.84%
2022/06/09	101.2	41.49	49.3	41.70	41.40	51.9	3,768	1.38%	大買/
2022/06/08	114.2	41.22	141	41.04	41.80	-26.8	3,655	-0.73%	大買/大賣/
2022/06/07	100.2	40.86	160.1	40.72	40.65	-59.9	3,489	-1.72%	大賣/
2022/06/06	92.4	40.25	133.3	40.07	39.65	-40.9	3,297	-1.24%	大賣/
2022/06/02	134	40.84	169.1	40.91	41.10	-35.1	3,126	-1.12%	大買/大賣/
2022/06/01	50.3	40.01	104	40.06	39.95	-53.7	2,883	-1.86%	大賣/
2022/05/31	112.3	39.59	75	39.44	40.00	37.3	2,761	1.35%	大買/
2022/05/30	121.6	39.47	129.5	39.74	39.90	-7.9	2,622	-0.30%	大買/大賣/
2022/05/27	50.4	38.65	34	38.59	38.50	16.4	2,370	0.69%
2022/05/26	107	38.96	54.2	39.48	38.65	52.8	2,288	2.31%	大買/
2022/05/25	115.7	38.83	33	38.81	38.70	82.7	2,139	3.87%	大買/
2022/05/24	20	38.86	90	38.73	38.50	-70	1,983	-3.53%
2022/05/23	351	38.40	410	38.36	38.80	-59	1,843	-3.20%	大買/大賣/
2022/05/20	241.3	37.83	202.2	38.01	38.15	39.1	1,458	2.68%	大買/大賣/
2022/05/19	44	36.96	98.5	37.08	37.20	-54.5	1,133	-4.80%
2022/05/18	88	36.07	200.5	36.01	36.65	-112.5	964	-11.67%	大賣/鉅額交易
2022/05/17	62.1	34.64	42	34.78	34.60	20.1	798	2.52%
2022/05/16	6.2	33.28	10	33.27	33.30	-3.8	703	-0.53%
2022/05/13	0	0.00	40	32.89	33.05	-40	693	-5.76%
2022/05/12	9	32.47	22	32.49	32.10	-13	682	-1.90%
2022/05/11	18	32.88	23	32.90	32.90	-5	677	-0.74%
2022/05/10	0	0.00	1.2	32.14	32.20	-1.2	665	-0.17%
2022/05/09	8	31.92	4	31.88	31.90	4	662	0.60%
2022/05/06	0	0.00	2	32.40	32.35	-2	656	-0.30%
2022/05/05	4	32.61	8	32.65	32.70	-4	658	-0.61%
2022/05/04	1	32.60	0	0.00	32.60	1	664	0.15%
2022/05/03	3	32.72	0	0.00	32.60	3	675	0.44%
2022/04/29	6	32.77	6	33.02	33.20	0	684	0.00%
2022/04/28	2	32.73	3	32.82	33.05	-1	685	-0.15%
2022/04/27	4	32.39	3	32.55	32.65	1	684	0.15%
2022/04/26	9	33.17	2	33.12	33.00	7	687	1.02%
2022/04/25	0.1	33.20	8	33.19	33.05	-7.9	702	-1.12%
2022/04/22	15	33.94	9	33.92	33.90	6	702	0.85%
2022/04/21	32	34.12	49	33.96	34.10	-17	692	-2.45%
2022/04/20	9	33.43	17	33.60	33.70	-8	653	-1.22%
2022/04/19	2	32.95	6	32.98	32.95	-4	635	-0.63%
2022/04/18	7	32.84	14	32.94	32.95	-7	631	-1.11%
2022/04/15	3	32.58	3	32.55	32.40	0	617	0.00%
2022/04/14	0	0.00	15	32.54	32.60	-15	616	-2.43%
2022/04/13	3	32.05	3	32.23	32.25	0	612	0.00%
2022/04/12	8	31.69	6	31.76	32.00	2	615	0.33%
2022/04/11	1.1	32.09	45	31.92	31.75	-44	604	-7.28%
2022/04/08	0	0.00	1	32.15	32.05	-1	599	-0.17%
2022/04/07	10.1	32.04	0	0.00	31.70	10.1	600	1.67%
2022/04/06	0	0.00	15	32.24	32.20	-15	599	-2.50%
2022/04/01	0	32.00	0	0.00	32.00	0	595	0.01%
2022/03/31	3	32.22	0	0.00	32.15	3	599	0.50%
2022/03/30	21	32.08	5	32.15	32.25	16	602	2.65%
2022/03/29	6	32.08	0	32.00	32.10	6	598	1.00%
2022/03/28	2	31.68	6.8	31.63	32.00	-4.8	605	-0.79%
2022/03/25	1.1	31.75	0	0.00	31.80	1.1	601	0.18%
2022/03/24	1.1	32.00	0	0.00	32.05	1.1	601	0.18%
2022/03/23	1.1	32.20	0	0.00	32.45	1.1	601	0.18%
2022/03/22	0.1	32.21	1	32.10	32.25	-0.9	599	-0.15%
2022/03/21	0	0.00	11	32.00	32.25	-11	600	-1.83%
2022/03/18	9	31.45	7	31.95	31.45	2	606	0.34%
2022/03/17	0	0.00	2	31.93	31.95	-2	603	-0.33%
2022/03/16	0	0.00	17	31.27	31.30	-17	595	-2.85%
2022/03/15	7.1	30.62	1	30.70	30.50	6.1	589	1.03%
2022/03/14	1	31.10	1	31.10	30.90	0	589	0.00%
2022/03/11	8.1	30.67	6	30.90	30.60	2.1	584	0.35%
2022/03/10	46.1	30.87	0	0.00	30.80	46.1	568	8.10%
2022/03/09	32.1	30.91	5	31.15	30.70	27.1	542	4.98%
2022/03/08	23.7	31.32	1	31.50	31.05	22.7	523	4.32%
2022/03/07	2	31.80	17	31.78	31.70	-15	511	-2.93%
2022/03/04	3	32.42	0	0.00	32.40	3	512	0.58%
2022/03/03	27	32.61	1	32.80	32.65	26	519	5.01%
2022/03/02	4	32.74	2	32.78	32.70	2	526	0.38%
2022/03/01	2.2	32.82	3	32.85	32.80	-0.9	528	-0.16%
2022/02/25	2.1	32.63	0	0.00	32.55	2.1	544	0.38%
2022/02/24	6	32.58	0	0.00	32.65	6	547	1.10%
2022/02/23	0	0.00	12	33.14	33.00	-12	545	-2.20%
2022/02/22	4	32.98	54	32.88	32.90	-50	559	-8.93%
2022/02/21	61	33.38	9	33.44	33.40	52	565	9.20%
2022/02/18	1	33.05	16	33.10	33.20	-15	571	-2.62%
2022/02/17	4	33.01	10	33.04	33.00	-6	582	-1.03%
2022/02/16	21	32.75	0	0.00	32.85	21	586	3.58%
2022/02/15	3	32.65	0	0.00	32.60	3	588	0.51%
2022/02/14	0	0.00	12	32.31	32.60	-12	594	-2.02%
2022/02/11	1.1	32.65	80	32.61	32.55	-78.9	596	-13.22%
2022/02/10	0.1	32.70	1	32.75	32.85	-1	598	-0.16%
2022/02/09	1	32.85	0	0.00	32.90	1	603	0.17%
2022/02/08	10	32.55	5	32.79	32.85	5	606	0.82%
2022/02/07	1	32.25	5	32.37	32.50	-4	608	-0.66%
2022/01/26	4.1	31.53	0	0.00	31.55	4.1	609	0.67%
2022/01/25	36	31.70	1	31.95	31.60	35	602	5.81%
2022/01/24	46.2	32.02	7	31.97	32.00	39.2	592	6.61%
2022/01/21	12	32.34	3	32.32	32.35	9	582	1.55%
2022/01/20	0	0.00	5	32.60	32.60	-5	578	-0.87%
2022/01/18	13.1	32.45	3	33.00	32.40	10.1	576	1.74%
2022/01/17	6	32.46	0	0.00	32.50	6	563	1.07%
2022/01/14	4	32.56	0.1	33.50	32.70	3.9	560	0.70%
2022/01/13	1	32.70	3	32.70	32.70	-2	593	-0.34%
2022/01/11	3	32.55	3	32.70	32.60	0	656	0.00%
2022/01/10	8	32.59	2	32.70	32.60	6	658	0.91%
2022/01/07	5.1	32.70	2	32.73	32.65	3.1	657	0.46%
2022/01/06	9	32.82	0	0.00	32.75	9	656	1.37%
2022/01/05	2	33.00	6	33.19	32.95	-4	658	-0.61%
2022/01/04	3	32.88	1	33.10	33.05	2	655	0.31%
2022/01/03	3.1	32.85	1	33.05	32.85	2.1	654	0.32%
2021/12/30	0	0.00	20	33.20	33.10	-20	657	-3.04%
2021/12/29	1	32.95	6	33.05	33.05	-5	658	-0.76%
2021/12/28	6	33.12	3	33.17	32.90	3	664	0.45%
2021/12/27	1	32.85	8	33.03	32.90	-7	668	-1.05%
2021/12/24	0	0.00	14.6	32.86	32.90	-14.6	673	-2.17%
2021/12/23	10	32.57	3	32.63	32.65	7	670	1.04%
2021/12/22	14	32.61	0	0.00	32.60	14	671	2.09%
2021/12/21	5	32.70	3	32.70	32.70	2	662	0.30%
2021/12/20	8.1	32.77	2	32.80	32.75	6.1	661	0.92%
2021/12/17	6	32.92	2	33.10	33.10	4	655	0.61%
2021/12/16	3	33.00	0	0.00	33.00	3	650	0.46%
2021/12/15	0	0.00	4	32.90	32.90	-4	655	-0.61%
2021/12/14	5.1	32.80	11	32.83	32.75	-5.9	667	-0.89%
2021/12/13	8	33.09	4	33.25	33.10	4	672	0.59%
2021/12/10	5	33.17	2	33.25	33.20	3	671	0.45%
2021/12/09	4	33.05	0	0.00	33.15	4	678	0.59%
2021/12/08	10	33.27	3	33.28	33.20	7	674	1.04%
2021/12/07	4	33.23	5	33.47	33.40	-1	664	-0.15%
2021/12/06	0	0.00	3	33.27	33.30	-3	668	-0.45%
2021/12/03	0	0.00	7	33.16	33.20	-7	675	-1.04%
2021/12/02	4	32.95	5	33.10	33.00	-1	681	-0.15%
2021/12/01	0	0.00	17	32.95	33.15	-17	683	-2.49%
2021/11/30	36	32.75	20	32.96	32.70	16	682	2.34%
2021/11/29	7	32.49	1	32.45	33.00	6	675	0.89%
2021/11/26	19	32.74	1	32.75	32.70	18	669	2.69%
2021/11/25	0	0.00	4	33.05	33.05	-4	662	-0.60%
2021/11/24	37.4	33.07	0	0.00	32.95	37.4	661	5.65%
2021/11/23	15.4	33.29	3	33.70	33.20	12.4	643	1.93%
2021/11/22	3.7	33.11	0	0.00	33.65	3.7	639	0.58%
2021/11/19	11	33.30	0	0.00	33.25	11	637	1.73%
2021/11/18	6	33.58	7	33.52	33.50	-1	628	-0.16%
2021/11/17	1	33.60	0	0.00	33.70	1	621	0.16%
2021/11/16	3	33.57	3	33.60	33.55	0	616	0.00%
2021/11/15	11	33.55	5	33.65	33.55	6	618	0.97%
2021/11/12	1	33.65	0	0.00	33.65	1	615	0.16%
2021/11/11	11	33.65	5	33.66	33.60	6	623	0.96%
2021/11/10	10	33.80	7	33.85	33.70	3	631	0.47%
2021/11/09	10	33.70	20	33.66	33.70	-10	646	-1.55%
2021/11/08	1	33.80	0	0.00	33.75	1	659	0.15%
2021/11/05	3	33.80	3	33.75	33.70	0	679	0.00%
2021/11/04	9.1	34.09	0	0.00	33.90	9.1	685	1.33%
2021/11/03	2	34.30	2	34.40	34.35	0	689	0.00%
2021/11/02	0	33.85	6	33.98	33.85	-6	687	-0.87%
2021/11/01	1	33.85	0	0.00	33.95	1	693	0.14%
2021/10/29	1	33.80	3	34.02	33.80	-2	710	-0.28%
2021/10/28	8	34.14	8	34.31	34.00	0	716	0.00%
2021/10/27	3	33.85	3	33.77	33.85	0	731	0.00%
2021/10/26	0	0.00	6	34.20	33.85	-6	758	-0.79%
2021/10/25	3	33.72	0	0.00	33.85	3	761	0.39%
2021/10/22	5	34.26	0	0.00	34.05	5	792	0.63%
2021/10/21	36	34.29	17	34.10	34.55	19	807	2.35%
2021/10/20	9	34.62	3	34.75	34.80	6	833	0.72%
2021/10/19	16	35.01	37.3	34.64	35.00	-21.3	998	-2.13%
2021/10/18	2	32.93	0	0.00	32.95	2	972	0.21%
2021/10/15	1	33.10	0	0.00	33.10	1	989	0.10%
2021/10/14	4	32.98	2	33.20	33.20	2	1,014	0.20%
2021/10/13	2	32.65	3	33.27	33.25	-1	1,063	-0.09%
2021/10/12	8.1	33.04	0	0.00	32.90	8.1	1,118	0.72%
2021/10/08	6	33.69	1	33.85	33.70	5	1,121	0.45%
2021/10/07	0	0.00	6	33.58	33.60	-6	1,129	-0.53%
2021/10/06	2	32.73	2	32.85	32.95	0	1,136	0.00%
2021/10/05	9	32.56	8	32.94	33.05	1	1,149	0.09%
2021/10/04	7.1	32.90	24	33.00	33.05	-16.9	1,151	-1.47%
2021/10/01	7	33.34	1	33.15	33.45	6	1,154	0.52%
2021/09/30	3	33.48	0	0.00	33.95	3	1,154	0.26%
2021/09/29	11	33.59	1	33.90	33.55	10	1,158	0.86%
2021/09/28	0	0.00	0	34.10	34.10	0	1,168	0.00%
2021/09/27	11	34.13	0	0.00	34.10	11	1,187	0.93%
2021/09/24	10	34.34	0	0.00	34.30	10	1,230	0.81%
2021/09/23	2	34.40	0	0.00	34.30	2	1,270	0.16%
2021/09/22	19	34.58	0	0.00	34.40	19	1,299	1.46%
2021/09/17	1	35.00	8	34.86	35.00	-7	1,319	-0.53%
2021/09/16	11	34.19	57	33.97	34.30	-46	1,354	-3.40%
2021/09/15	23	34.05	9	34.19	34.05	14	1,363	1.03%
2021/09/14	12	33.91	0	0.00	34.00	12	1,381	0.87%
2021/09/13	0	0.00	1	33.90	33.90	-1	1,394	-0.07%
2021/09/10	0	0.00	2	33.63	33.65	-2	1,429	-0.14%
2021/09/09	3.1	33.24	0	0.00	33.20	3.1	1,478	0.21%
2021/09/08	2.1	33.39	0	0.00	33.35	2.1	1,536	0.14%
2021/09/07	11.1	34.12	0	0.00	33.75	11.1	1,538	0.72%
2021/09/06	17	34.45	10	34.60	34.30	7	1,543	0.45%
2021/09/03	2	34.93	3	34.82	34.95	-1	1,549	-0.06%
2021/09/02	11	34.45	0	0.00	34.25	11	1,563	0.70%
2021/09/01	5	34.70	0	0.00	34.85	5	1,574	0.32%
2021/08/31	2	34.58	2	34.50	34.50	0	1,594	0.00%
2021/08/30	3	34.87	2	35.15	34.95	1	1,613	0.06%
2021/08/27	0	0.00	6	34.42	34.50	-6	1,623	-0.37%
2021/08/26	8	34.25	10	34.07	34.05	-2	1,630	-0.12%
2021/08/25	7	34.35	3	34.35	34.30	4	1,650	0.24%
2021/08/24	2	33.95	3	34.28	34.05	-1	1,664	-0.06%
2021/08/23	5	34.07	1	34.15	33.85	4	1,673	0.24%
2021/08/20	15.1	33.78	0	0.00	33.70	15.1	1,692	0.89%
2021/08/19	8	34.12	5	34.34	34.45	3	1,699	0.18%
2021/08/18	11	33.81	2	33.80	34.20	9	1,700	0.53%
2021/08/17	3.1	34.09	6.1	34.14	34.00	-3	1,720	-0.17%
2021/08/16	7.1	35.23	4	34.36	34.40	3.1	1,725	0.18%
2021/08/13	4	34.74	6	35.10	35.20	-2	1,740	-0.11%
2021/08/12	10.1	34.43	8	34.69	34.90	2.1	1,726	0.12%
2021/08/11	28	34.25	102	34.56	34.15	-74	1,721	-4.30%	大賣/
2021/08/10	14.1	35.05	1	35.00	34.90	13.1	1,709	0.77%
2021/08/09	14.1	35.54	3	35.62	35.30	11.1	1,724	0.64%
2021/08/06	1.1	35.72	2	35.85	35.85	-0.9	1,728	-0.05%
2021/08/05	9.2	36.19	9	36.19	35.95	0.2	1,751	0.01%
2021/08/04	12.2	36.00	25	36.06	36.10	-12.8	1,792	-0.71%
2021/08/03	21.1	36.31	15	36.21	36.15	6.1	1,802	0.34%
2021/08/02	21.1	36.32	36	36.53	36.50	-14.9	1,807	-0.82%
2021/07/30	50.2	36.71	22	36.75	36.45	28.2	1,806	1.56%
2021/07/29	28	37.37	11	37.30	37.30	17	1,791	0.95%
2021/07/28	22	36.95	11	37.01	37.30	11	1,794	0.61%
2021/07/27	31	37.85	15	37.84	37.90	16	1,803	0.89%
2021/07/26	90	37.92	36	37.93	38.05	54	1,804	2.99%
2021/07/23	111	38.24	94.2	38.53	38.50	16.9	1,762	0.96%	大買/
2021/07/22	17	37.07	5	37.05	36.65	12	1,606	0.75%
2021/07/21	7.1	36.54	7	36.71	36.25	0.1	1,608	0.01%
2021/07/20	21.1	36.75	23	36.76	36.65	-1.9	1,613	-0.12%
2021/07/19	43	37.29	23	37.51	37.15	20	1,608	1.24%
2021/07/16	28.1	36.77	71	37.04	37.40	-43	1,627	-2.64%
2021/07/15	3	35.70	5	35.82	36.00	-2	1,599	-0.13%
2021/07/14	29.1	35.92	5.2	36.16	35.60	23.9	1,651	1.45%
2021/07/13	3.2	36.11	10.2	36.20	36.05	-7	1,759	-0.40%
2021/07/12	8	36.35	2.2	36.05	36.00	5.8	1,853	0.31%
2021/07/09	4	35.83	1	35.85	36.10	3	1,863	0.16%
2021/07/08	2.1	36.00	53	35.80	35.95	-51	1,873	-2.72%
2021/07/07	3	35.70	81.3	35.69	35.60	-78.3	1,895	-4.13%
2021/07/06	1.4	35.70	0.4	35.80	35.85	0.9	1,930	0.05%
2021/07/05	24	35.95	28	35.92	35.85	-4	1,950	-0.21%
2021/07/02	5	36.24	24	36.48	36.20	-19	1,971	-0.96%
2021/07/01	5	36.47	31.4	36.42	36.50	-26.4	1,994	-1.32%
2021/06/30	11	35.48	17	35.82	36.10	-6	1,966	-0.31%
2021/06/29	12.2	34.96	65	34.60	35.30	-52.9	1,944	-2.72%
2021/06/28	5	34.65	4	34.70	34.70	1	1,932	0.05%
2021/06/25	76	35.71	34.3	35.87	35.55	41.7	1,925	2.17%
2021/06/24	80.2	34.92	4.1	34.80	35.00	76.1	1,888	4.03%
2021/06/23	53	34.16	21	34.33	34.65	32	1,869	1.71%
2021/06/22	7	33.89	19	33.76	33.75	-12	1,854	-0.65%
2021/06/21	31	32.61	33	32.80	33.00	-2	1,836	-0.11%
2021/06/18	20.5	32.78	5	32.60	32.60	15.5	1,809	0.86%
2021/06/17	60	33.29	11	33.21	33.10	49	1,775	2.76%
2021/06/16	3	33.95	1	34.10	34.00	2	1,724	0.12%
2021/06/15	2.1	34.25	0	0.00	34.35	2.1	1,728	0.12%
2021/06/11	0.2	34.10	3	34.55	34.55	-2.8	1,751	-0.16%
2021/06/10	7.1	34.45	22	34.27	34.45	-14.9	1,770	-0.84%
2021/06/09	6	33.63	6	33.68	33.60	0	1,769	0.00%
2021/06/08	22	34.08	225	34.43	33.90	-203	1,791	-11.33%	大賣/鉅額交易
2021/06/07	0	0.00	5.4	34.16	34.45	-5.4	1,783	-0.30%
2021/06/04	4	33.78	4.1	33.88	34.00	-0.1	1,773	-0.01%
2021/06/03	1	34.00	2	34.28	33.95	-1	1,779	-0.06%
2021/06/02	7	34.17	11	34.15	34.15	-4	1,786	-0.22%
2021/06/01	3.3	34.07	17	33.78	34.10	-13.7	1,776	-0.77%
2021/05/31	5	33.12	7	33.26	33.10	-2	1,776	-0.11%
2021/05/28	11	32.53	3	32.72	32.80	8	1,772	0.45%
2021/05/27	6	32.16	0	0.00	32.15	6	1,772	0.34%
2021/05/26	0	0.00	4.6	32.60	32.50	-4.6	1,776	-0.26%
2021/05/25	4.1	32.50	34.2	32.56	32.35	-30.1	1,798	-1.67%
2021/05/24	14	31.74	1	31.80	31.80	13	1,788	0.73%
2021/05/21	20.3	31.93	7	32.34	32.10	13.3	1,802	0.74%
2021/05/19	6	32.03	3	32.33	32.30	3	1,810	0.17%
2021/05/18	5	32.04	16.3	32.42	32.50	-11.3	1,820	-0.62%
2021/05/17	52	31.04	3	31.05	31.00	49	1,835	2.67%
2021/05/14	13.1	32.79	4	33.45	32.65	9.1	1,817	0.50%
2021/05/13	32	32.15	4	32.25	32.80	28	1,809	1.55%
2021/05/12	111.1	34.03	10	33.85	33.40	101.1	1,792	5.64%	大買/鉅額交易
2021/05/11	107	35.65	0	0.00	35.60	107	1,753	6.10%	大買/鉅額交易
2021/05/10	37.4	37.10	26	37.24	36.90	11.4	1,739	0.65%
2021/05/07	0	0.00	33	36.71	36.85	-33	1,747	-1.89%
2021/05/06	8	36.08	3	35.91	36.05	5	1,755	0.28%
2021/05/05	5	36.06	6	36.29	36.45	-1	1,757	-0.06%
2021/05/04	48.2	36.15	18.5	36.50	35.85	29.7	1,766	1.68%
2021/05/03	23	37.46	38	37.49	37.15	-15	1,737	-0.86%
2021/04/29	22.2	38.22	20	38.21	38.05	2.2	1,741	0.13%
2021/04/28	8.2	38.59	2.1	38.65	38.75	6.1	1,741	0.35%
2021/04/27	13	38.83	25.6	38.99	38.90	-12.6	1,748	-0.72%
2021/04/26	4	38.24	14	38.51	38.50	-10	1,733	-0.58%
2021/04/23	20	37.81	5	37.85	38.00	15	1,740	0.86%
2021/04/22	75.1	38.52	56	38.47	37.95	19.1	1,771	1.08%
2021/04/21	35	39.41	12	39.43	39.30	23	1,729	1.33%
2021/04/20	20	39.51	37.6	39.56	39.85	-17.6	1,717	-1.02%
2021/04/19	83	39.00	141.1	39.08	40.00	-58.1	1,672	-3.48%	大賣/
2021/04/16	91.3	37.92	119.1	38.08	38.50	-27.8	1,573	-1.77%	大賣/
2021/04/15	9	36.47	67	36.61	36.85	-58	1,478	-3.92%
2021/04/14	18.2	36.00	26	36.27	36.15	-7.8	1,463	-0.53%
2021/04/13	19.1	36.74	25.7	36.97	36.45	-6.6	1,480	-0.45%
2021/04/12	62.1	36.62	64.2	36.53	36.85	-2.1	1,494	-0.14%
2021/04/09	32	36.01	114	36.01	35.95	-82	1,505	-5.44%	大賣/
2021/04/08	13.3	36.05	22	36.05	36.35	-8.7	1,496	-0.58%
2021/04/07	87.1	35.64	6	35.75	35.65	81.1	1,474	5.50%
2021/04/06	7	35.90	0	0.00	36.00	7	1,455	0.48%
2021/04/01	42	35.96	21	35.99	36.00	21	1,460	1.44%
2021/03/31	56	36.05	31	36.10	36.25	25	1,451	1.72%
2021/03/30	37	36.19	3	36.30	36.30	34	1,437	2.37%
2021/03/29	5.1	36.39	14	36.48	36.35	-8.9	1,418	-0.63%
2021/03/26	8	36.26	2	36.33	36.40	6	1,412	0.42%
2021/03/25	40.1	36.29	2	36.60	36.20	38	1,413	2.69%
2021/03/24	8.2	36.59	4	36.60	36.60	4.2	1,407	0.29%
2021/03/23	3.2	36.61	0	0.00	36.60	3.2	1,405	0.23%
2021/03/22	15	36.96	4	37.03	36.95	11	1,413	0.78%
2021/03/19	11	36.77	4	36.74	36.70	7	1,412	0.50%
2021/03/18	13	36.88	30	37.10	37.00	-17	1,413	-1.20%
2021/03/17	22	37.12	21	37.16	36.85	1	1,419	0.07%
2021/03/16	21	36.55	49	36.68	36.75	-28	1,399	-2.00%
2021/03/15	17	36.08	7	36.15	36.10	10	1,375	0.73%
2021/03/12	49	36.06	0	0.00	35.90	49	1,366	3.59%
2021/03/11	12	36.69	7	36.76	36.65	5	1,335	0.37%
2021/03/10	7	36.49	5	36.59	36.45	2	1,325	0.15%
2021/03/09	7.3	36.32	19	36.36	36.45	-11.7	1,323	-0.89%
2021/03/08	12	35.87	12.3	36.02	35.85	-0.3	1,320	-0.02%
2021/03/05	17	36.04	2	36.15	36.05	15	1,325	1.13%
2021/03/04	18	36.37	5	36.47	36.40	13	1,345	0.97%
2021/03/03	2	36.15	6	36.30	36.40	-4	1,332	-0.30%
2021/03/02	23.1	36.35	27	36.39	36.10	-4	1,329	-0.30%
2021/02/26	40	36.65	5	36.80	36.95	35	1,317	2.66%
2021/02/25	5	36.66	34	36.82	37.20	-29	1,303	-2.23%
2021/02/24	27	36.64	1	36.40	36.40	26	1,282	2.03%
2021/02/23	43	36.80	10	36.94	36.70	33	1,267	2.60%
2021/02/22	8	35.89	43	36.19	36.40	-35	1,238	-2.83%
2021/02/19	23	35.20	4	35.30	35.40	19	1,218	1.56%
2021/02/18	5	35.41	20	35.57	35.50	-15	1,203	-1.25%
2021/02/17	33	35.22	0	0.00	35.15	33	1,187	2.78%
2021/02/05	2	35.40	11	35.57	35.60	-9	1,163	-0.77%
2021/02/04	3	35.07	5	35.15	35.30	-2	1,159	-0.17%
2021/02/03	6	35.23	18	35.37	35.30	-12	1,157	-1.04%
2021/02/02	19	35.21	3	35.43	35.30	16	1,154	1.39%
2021/02/01	13	35.18	8	35.34	35.35	5	1,153	0.43%
2021/01/29	8	35.78	18	35.78	35.85	-10	1,145	-0.87%
2021/01/28	6	36.01	19	36.00	36.10	-13	1,131	-1.15%
2021/01/27	7	35.44	38	35.67	35.50	-31	1,110	-2.79%
2021/01/26	24.1	34.99	30	34.85	34.90	-5.9	1,099	-0.53%
2021/01/25	13	34.86	21	34.99	34.95	-8	1,077	-0.74%
2021/01/22	35	35.08	12	34.98	35.00	23	1,071	2.15%
2021/01/21	55	35.46	16	35.29	35.20	39	1,049	3.72%
2021/01/20	49.2	35.98	51	35.66	35.60	-1.8	1,038	-0.17%
2021/01/19	19	36.76	70	36.62	36.70	-51	1,020	-5.00%
2021/01/18	61	36.68	14	36.70	36.65	47	1,034	4.54%
2021/01/15	75.3	38.05	28	37.51	37.40	47.3	1,013	4.67%
2021/01/14	46	38.77	15	39.14	38.95	31	987	3.14%
2021/01/13	1	39.40	27	39.39	39.45	-26	991	-2.62%
2021/01/12	20	38.94	17	38.92	38.70	3	982	0.31%
2021/01/11	14	39.46	22	39.57	39.45	-8	982	-0.81%
2021/01/08	20	38.83	38	39.15	39.15	-18	985	-1.83%
2021/01/07	26	38.65	25	38.91	39.00	1	981	0.10%
2021/01/06	98	38.84	16.7	38.82	38.50	81.3	980	8.29%
2021/01/05	61.7	40.05	53	39.95	39.95	8.7	950	0.92%
2021/01/04	45	39.61	40	39.96	40.20	5	913	0.55%
2020/12/31	8	39.11	61	39.02	39.00	-53	870	-6.09%
2020/12/30	46	38.55	36	38.72	38.60	10	857	1.17%
2020/12/29	46	38.59	16	38.83	38.80	30	851	3.52%
2020/12/28	8	38.69	18	38.68	38.80	-10	836	-1.20%
2020/12/25	13	37.91	4	37.99	37.95	9	819	1.10%
2020/12/24	11	38.20	6	38.18	38.05	5	818	0.61%
2020/12/23	4	37.76	2	37.88	37.80	2	823	0.24%
2020/12/22	6	38.00	7	38.16	37.75	-1	827	-0.12%
2020/12/21	5	37.81	11	37.98	38.00	-6	842	-0.71%
2020/12/18	7	37.74	15	37.92	38.25	-8	858	-0.93%
2020/12/17	23	38.02	2	37.95	37.90	21	861	2.44%
2020/12/16	0	0.00	25	37.98	38.40	-25	864	-2.89%
2020/12/15	9	37.78	18	37.48	37.45	-9	857	-1.05%
2020/12/14	24	38.00	2	38.35	37.95	22	857	2.57%
2020/12/11	5	38.33	34	38.52	38.50	-29	847	-3.42%
2020/12/10	28	37.94	10	38.12	37.85	18	839	2.14%
2020/12/09	11.1	38.43	3	38.55	38.40	8.1	831	0.97%
2020/12/08	17	38.46	8	38.75	38.40	9	854	1.05%
2020/12/07	5	38.61	3	38.67	38.65	2	861	0.23%
2020/12/04	6	38.58	6	38.75	38.80	0	866	0.00%
2020/12/03	10	38.75	17	38.60	38.60	-7	880	-0.79%
2020/12/02	8	38.93	4	38.85	38.75	4	888	0.45%
2020/12/01	33	39.24	3	39.30	39.30	30	886	3.38%
2020/11/30	13	39.44	106	39.05	39.90	-93	897	-10.37%	大賣/
2020/11/27	15	38.67	2	38.65	38.70	13	902	1.44%
2020/11/26	12	38.41	26.3	38.62	38.70	-14.3	944	-1.51%
2020/11/25	8	38.50	10	38.37	38.30	-2	976	-0.20%
2020/11/24	6	38.19	8	38.10	38.15	-2	985	-0.20%
2020/11/23	64	38.49	39	38.88	38.30	25	985	2.54%
2020/11/20	20	38.38	2	38.50	38.60	18	982	1.83%
2020/11/19	38	38.58	2	38.60	38.50	36	1,003	3.59%
2020/11/18	11	38.77	2	38.88	38.85	9	1,013	0.89%
2020/11/17	6	38.41	6	38.56	38.65	0	1,021	0.00%
2020/11/16	1	38.05	1	38.25	38.30	0	1,042	0.00%
2020/11/13	30	38.24	7	38.36	38.15	23	1,052	2.19%
2020/11/12	8	38.52	3.2	38.41	38.35	4.8	1,069	0.45%
2020/11/11	0	0.00	24	39.03	39.10	-24	1,080	-2.22%
2020/11/10	1	38.60	12	38.83	38.75	-11	1,090	-1.01%
2020/11/09	39	38.81	0	0.00	38.45	39	1,089	3.58%
2020/11/06	3	38.97	3	39.05	38.85	0	1,089	0.00%
2020/11/05	1	39.00	10	39.05	38.90	-9	1,100	-0.82%
2020/11/04	0	0.00	5	38.79	38.70	-5	1,101	-0.45%
2020/11/03	20	38.10	3	38.30	38.30	17	1,108	1.53%
2020/11/02	11	37.70	5	38.13	38.05	6	1,140	0.53%
2020/10/30	4	37.79	3	37.97	37.70	1	1,157	0.09%
2020/10/29	2	38.50	4	38.33	38.30	-2	1,154	-0.17%
2020/10/28	10	38.53	0	0.00	38.25	10	1,156	0.86%
2020/10/27	14	39.28	0	0.00	39.20	14	1,146	1.22%
2020/10/26	4	39.70	58	39.75	39.75	-54	1,145	-4.72%
2020/10/23	1	39.00	0	0.00	39.35	1	1,136	0.09%
2020/10/22	3	39.22	8	39.41	39.50	-5	1,142	-0.44%
2020/10/21	1	39.10	16	38.84	38.95	-15	1,125	-1.33%
2020/10/20	3	38.40	29	38.51	38.45	-26	1,101	-2.36%
2020/10/19	8	38.38	22	38.39	38.40	-14	1,090	-1.28%
2020/10/16	5	37.82	24	37.90	37.80	-19	1,077	-1.76%
2020/10/15	1	37.25	2	37.35	37.20	-1	1,070	-0.09%
2020/10/14	0	0.00	40	37.25	37.20	-40	1,067	-3.75%
2020/10/13	29	36.51	3	36.67	36.60	26	1,070	2.43%
2020/10/12	4	37.23	8	37.36	37.15	-4	1,092	-0.37%
2020/10/08	9	36.91	33	37.13	37.00	-24	1,096	-2.19%
2020/10/07	8	36.85	1	37.20	37.00	7	1,091	0.64%
2020/10/06	2	36.95	9	37.03	37.10	-7	1,087	-0.64%
2020/10/05	4	36.58	24	36.72	36.80	-20	1,099	-1.82%
2020/09/30	3	35.83	0	0.00	35.80	3	1,113	0.27%
2020/09/29	2	35.85	0	0.00	35.90	2	1,129	0.18%
2020/09/28	1	36.00	1	36.20	35.70	0	1,131	0.00%
2020/09/25	20	35.65	6	35.98	35.55	14	1,139	1.23%
2020/09/24	4	35.94	0	0.00	35.50	4	1,145	0.35%
2020/09/23	37	36.71	6	36.66	36.45	31	1,134	2.73%
2020/09/22	20	37.25	18	37.52	37.50	2	1,123	0.18%
2020/09/21	5	37.96	3	38.20	37.90	2	1,127	0.18%
2020/09/18	3	37.47	3	37.73	37.70	0	1,153	0.00%
2020/09/17	5	37.45	0	0.00	37.35	5	1,150	0.43%
2020/09/16	3	37.85	5	37.90	37.85	-2	1,193	-0.17%
2020/09/15	6	38.17	18	38.04	38.05	-12	1,222	-0.98%
2020/09/14	9	37.06	11	37.40	37.45	-2	1,240	-0.16%
2020/09/11	14	37.16	28	36.99	36.90	-14	1,249	-1.12%
2020/09/10	62	37.71	0	0.00	37.40	62	1,247	4.97%
2020/09/09	16	37.69	14	38.11	38.20	2	1,252	0.16%
2020/09/08	32	38.11	14	38.28	37.95	18	1,259	1.43%
2020/09/07	12	38.98	11	38.92	38.90	1	1,264	0.08%
2020/09/04	13	38.52	8	38.88	39.00	5	1,273	0.39%
2020/09/03	15	38.99	102	38.95	39.25	-87	1,303	-6.67%	大賣/
2020/09/02	58	38.99	16	39.40	38.60	42	1,305	3.22%
2020/09/01	73	39.03	62	39.15	39.25	11	1,319	0.83%
2020/08/31	34	38.52	50	38.60	38.70	-16	1,311	-1.22%
2020/08/28	29	37.91	21	37.84	37.70	8	1,324	0.60%
2020/08/27	0	0.00	18	37.42	37.55	-18	1,354	-1.33%
2020/08/26	23	37.51	11	37.42	37.25	12	1,361	0.88%
2020/08/25	2	37.55	34	37.54	37.55	-32	1,371	-2.33%
2020/08/24	3	36.47	6	36.75	36.60	-3	1,365	-0.22%
2020/08/21	22	36.19	3	36.32	36.25	19	1,371	1.39%
2020/08/20	31	36.15	0	0.00	36.35	31	1,380	2.25%
2020/08/19	13	37.31	0	0.00	37.10	13	1,393	0.93%
2020/08/18	6	37.79	33	37.78	37.65	-27	1,392	-1.94%
2020/08/17	3	37.17	15	37.23	37.10	-12	1,406	-0.85%
2020/08/14	13	36.64	21	37.16	37.10	-8	1,468	-0.54%
2020/08/13	5	37.03	6	37.07	36.85	-1	1,494	-0.07%
2020/08/12	16	37.35	0	0.00	37.25	16	1,518	1.05%
2020/08/11	4	37.80	12	37.94	37.70	-8	1,521	-0.53%
2020/08/10	4	37.21	19	37.38	37.55	-15	1,522	-0.99%
2020/08/07	18	37.38	5	37.08	37.20	13	1,539	0.84%
2020/08/06	9	36.93	24	37.23	37.50	-15	1,561	-0.96%
2020/08/05	0	0.00	5	35.52	36.20	-5	1,595	-0.31%
2020/08/04	0	0.00	10	34.70	34.80	-10	1,623	-0.62%
2020/08/03	6	34.07	3	34.32	34.10	3	1,630	0.18%
2020/07/31	1	34.50	9	34.63	34.55	-8	1,638	-0.49%
2020/07/30	11	34.54	22	34.54	34.50	-11	1,681	-0.65%
2020/07/29	11	34.00	25	34.11	33.85	-14	1,690	-0.83%
2020/07/28	22	34.48	2	34.88	34.25	20	1,706	1.17%
2020/07/27	10	35.58	8	35.18	35.15	2	1,729	0.12%
2020/07/24	17	36.32	0.3	36.05	36.00	16.7	1,745	0.95%
2020/07/23	5	36.67	3	36.75	36.65	2	1,754	0.11%
2020/07/22	7	36.63	4	36.79	36.80	3	1,775	0.17%
2020/07/21	12	36.83	22	36.51	36.70	-10	1,778	-0.56%
2020/07/20	11	36.05	0	0.00	36.05	11	1,781	0.62%
2020/07/17	13	36.43	50	36.70	36.40	-37	1,794	-2.06%
2020/07/16	63	36.98	115	36.93	37.00	-52	1,819	-2.86%	大賣/
2020/07/15	17	36.88	4	37.15	36.80	13	1,798	0.72%
2020/07/14	4	36.99	3	37.23	36.95	1	1,812	0.06%
2020/07/13	1	36.85	4	36.94	37.00	-3	1,849	-0.16%
2020/07/10	41	37.04	6	37.28	36.75	35	1,884	1.86%
2020/07/09	15	37.74	9	37.88	37.60	6	1,884	0.32%
2020/07/08	33	37.26	1	37.45	37.35	32	1,872	1.71%
2020/07/07	17	37.78	16	37.85	37.80	1	1,876	0.05%
2020/07/06	8	37.73	13	37.77	37.95	-5	1,910	-0.26%
2020/07/03	23	37.50	6	37.70	37.50	17	1,922	0.88%
2020/07/02	5	37.72	61	37.72	37.80	-56	1,934	-2.89%
2020/07/01	3	37.32	15	37.19	37.35	-12	1,947	-0.62%
2020/06/30	55	36.53	7	36.79	36.50	48	1,960	2.45%
2020/06/29	25	36.61	5	36.51	36.45	20	1,996	1.00%
2020/06/24	2	37.28	4	37.35	37.50	-2	2,000	-0.10%
2020/06/23	25	37.53	13	38.10	37.50	12	2,049	0.59%
2020/06/22	30	39.73	1	39.75	39.80	29	2,023	1.43%
2020/06/19	12	39.68	5	40.10	39.55	7	2,019	0.35%
2020/06/18	19	40.34	3	40.03	40.00	16	2,015	0.79%
2020/06/17	5	39.99	32	39.96	40.00	-27	2,037	-1.33%
2020/06/16	0	0.00	33	38.88	39.40	-33	2,064	-1.60%
2020/06/15	18	38.31	29	38.64	38.00	-11	2,098	-0.52%
2020/06/12	26	37.81	16	37.65	38.70	10	2,106	0.47%
2020/06/11	33	39.29	6	38.93	38.80	27	2,125	1.27%
2020/06/10	93	39.64	3	39.37	39.45	90	2,131	4.22%
2020/06/09	20	39.78	19	39.80	39.60	1	2,137	0.05%
2020/06/08	22	40.43	20	41.19	40.30	2	2,128	0.09%
2020/06/05	23	40.89	7	40.92	41.05	16	2,087	0.77%
2020/06/04	10	39.85	35	39.71	39.80	-25	2,069	-1.21%
2020/06/03	54	38.62	66	38.78	38.85	-12	2,039	-0.59%
2020/06/02	5	37.94	4	37.94	37.90	1	1,995	0.05%
2020/06/01	11	37.49	16	37.88	38.00	-5	1,985	-0.25%
2020/05/29	7	36.81	3	37.20	36.50	4	1,966	0.20%
2020/05/28	10	37.37	0	0.00	37.20	10	1,961	0.51%
2020/05/27	16	38.17	4	38.00	37.80	12	1,967	0.61%
2020/05/26	5	38.40	18	38.12	38.35	-13	1,971	-0.66%
2020/05/25	6	37.35	4	37.16	37.40	2	1,945	0.10%
2020/05/22	15	37.47	14	37.58	37.65	1	1,939	0.05%
2020/05/21	23	37.88	70	38.19	37.60	-47	1,908	-2.46%
2020/05/20	35	36.90	14	36.88	37.50	21	1,833	1.15%
2020/05/19	8	36.20	13	36.28	36.35	-5	1,798	-0.28%
2020/05/18	3	35.33	15	35.64	35.50	-12	1,781	-0.67%
2020/05/15	17	35.08	8	35.26	34.80	9	1,770	0.51%
2020/05/14	18	35.29	36	35.34	35.30	-18	1,758	-1.02%
2020/05/13	39	36.04	32	36.03	36.00	7	1,747	0.40%
2020/05/12	46	36.47	24	36.67	36.95	22	1,723	1.28%
2020/05/11	18	34.94	70	34.95	35.75	-52	1,659	-3.13%
2020/05/08	6	34.40	38	34.45	34.35	-32	1,620	-1.98%
2020/05/07	10	34.26	8	34.24	34.30	2	1,608	0.12%
2020/05/06	47	34.27	18	34.14	34.00	29	1,605	1.81%
2020/05/05	10	34.73	3	34.70	34.85	7	1,567	0.45%
2020/05/04	26	34.81	12	34.80	34.70	14	1,560	0.90%
2020/04/30	25	35.45	53.4	35.55	35.95	-28.4	1,539	-1.85%
2020/04/29	30	34.72	25	34.87	34.75	5	1,523	0.33%
2020/04/28	13	34.49	38	34.56	34.55	-25	1,509	-1.66%
2020/04/27	21	34.10	14	34.31	34.35	7	1,523	0.46%
2020/04/24	6	33.89	2	34.00	33.75	4	1,508	0.27%
2020/04/23	15	34.09	4	33.90	33.90	11	1,517	0.72%
2020/04/22	3	33.33	7	33.81	33.90	-4	1,531	-0.26%
2020/04/21	21	33.78	102	33.55	33.50	-81	1,518	-5.34%	大賣/
2020/04/20	17	33.63	8	33.81	33.85	9	1,481	0.61%
2020/04/17	59	33.99	22	34.05	33.70	37	1,477	2.50%
2020/04/16	56	33.68	6	34.07	33.80	50	1,456	3.43%
2020/04/15	34	34.40	68	34.40	34.60	-34	1,423	-2.39%
2020/04/14	34	33.93	29	34.20	34.25	5	1,394	0.36%
2020/04/13	37	33.95	30	33.82	33.75	7	1,380	0.51%
2020/04/10	35	34.16	23	34.07	34.00	12	1,379	0.87%
2020/04/09	22	33.71	27	33.82	33.65	-5	1,367	-0.37%
2020/04/08	20	33.12	15	33.08	33.45	5	1,328	0.38%
2020/04/07	39	32.78	16	32.86	32.80	23	1,302	1.77%
2020/04/06	25	32.68	2	32.73	32.65	23	1,288	1.79%
2020/04/01	5	32.75	12	32.77	32.85	-7	1,269	-0.55%
2020/03/31	55	32.68	79	32.46	32.00	-24	1,248	-1.92%
2020/03/30	28	30.87	31	31.19	31.45	-3	1,205	-0.25%
2020/03/27	27	31.48	169	31.44	30.90	-142	1,170	-12.13%	大賣/鉅額交易
2020/03/26	22	30.43	3	30.30	30.40	19	1,127	1.68%
2020/03/25	8	30.92	65	30.94	30.95	-57	1,113	-5.12%
2020/03/24	55	28.64	42	28.47	29.05	13	1,095	1.19%
2020/03/23	58	27.06	23	27.12	26.90	35	1,106	3.16%
2020/03/20	27	28.89	18	29.08	28.50	9	1,121	0.80%
2020/03/19	46	26.67	30.2	26.70	26.70	15.9	1,118	1.42%
2020/03/18	21	29.65	12.1	29.59	29.05	9	1,107	0.81%
2020/03/17	17	30.15	2	30.35	29.70	15	1,122	1.34%
2020/03/16	40	32.64	15	31.85	31.55	25	1,095	2.28%
2020/03/13	16	32.42	31	32.53	33.30	-15	1,083	-1.38%
2020/03/12	10	36.08	50	35.84	35.60	-40	1,056	-3.79%
2020/03/11	18.1	38.14	0	0.00	37.55	18.1	1,044	1.73%
2020/03/10	9	37.71	9	38.32	38.10	0	1,059	0.00%
2020/03/09	23	37.89	3	38.05	37.55	20	1,056	1.89%
2020/03/06	4	39.10	0	0.00	38.95	4	1,049	0.38%
2020/03/05	1	39.45	20	39.39	39.35	-19	1,059	-1.79%
2020/03/04	1	38.60	6	38.85	38.85	-5	1,074	-0.47%
2020/03/03	4	38.83	8.1	38.87	38.80	-4.1	1,092	-0.38%
2020/03/02	3	38.20	28	38.51	38.10	-25	1,120	-2.23%
2020/02/27	10	39.50	1	39.85	38.95	9	1,110	0.81%
2020/02/26	8.1	40.33	0	0.00	40.15	8.1	1,097	0.73%
2020/02/25	5	40.37	15	40.41	40.50	-10	1,093	-0.91%
2020/02/24	5	40.75	6	40.70	40.70	-1	1,096	-0.09%
2020/02/21	1	41.25	5	41.65	41.20	-4	1,100	-0.36%
2020/02/20	7	41.44	2	41.63	41.30	5	1,103	0.45%
2020/02/19	59	41.39	7	41.30	41.30	52	1,104	4.71%
2020/02/18	6.1	41.71	5	41.64	41.65	1.1	1,094	0.10%
2020/02/17	19	41.71	0	0.00	41.65	19	1,111	1.71%
2020/02/14	5	42.17	22	42.19	42.25	-17	1,117	-1.52%
2020/02/13	8	41.79	17	41.71	41.60	-9	1,112	-0.81%
2020/02/12	15	41.20	4	41.48	41.50	11	1,113	0.99%
2020/02/11	6	40.64	0	0.00	40.85	6	1,113	0.54%
2020/02/10	1	40.10	5	40.52	40.50	-4	1,117	-0.36%
2020/02/07	40	41.14	13	41.21	40.95	27	1,127	2.39%
2020/02/06	3	41.58	21	41.73	41.90	-18	1,126	-1.60%
2020/02/05	23	41.28	3	41.23	41.30	20	1,134	1.76%
2020/02/04	21	41.17	4	41.60	41.10	17	1,139	1.49%
2020/02/03	19	40.73	0	0.00	40.90	19	1,136	1.67%
2020/01/31	8	41.76	13	42.41	42.60	-5	1,127	-0.44%
2020/01/30	27	43.02	0	0.00	41.75	27	1,128	2.39%
2020/01/20	25	46.26	34	46.12	46.15	-9	1,107	-0.81%
2020/01/17	47	46.59	6	46.58	46.50	41	1,120	3.66%
2020/01/16	48	46.82	47	46.85	46.75	1	1,136	0.09%
2020/01/15	3	45.85	2	46.05	45.80	1	1,122	0.09%
2020/01/14	9	45.87	0.1	46.10	46.00	8.9	1,133	0.78%
2020/01/13	3	45.70	1	45.65	45.90	2	1,142	0.18%
2020/01/10	8	45.68	0	0.00	45.60	8	1,182	0.68%
2020/01/09	22	45.95	3	46.18	45.95	19	1,196	1.59%
2020/01/08	6	45.74	4	45.85	45.50	2	1,218	0.16%
2020/01/06	23	46.02	18	45.86	45.50	5	1,264	0.40%
2020/01/03	14	46.73	28	46.73	46.50	-14	1,263	-1.11%
2020/01/02	7	46.69	3	46.92	46.70	4	1,262	0.32%
2019/12/31	0	0.00	6	46.65	46.65	-6	1,268	-0.47%
2019/12/30	10	46.65	13	46.83	46.80	-3	1,277	-0.23%
2019/12/27	7	46.89	1	47.00	46.90	6	1,276	0.47%
2019/12/26	13	46.93	1	47.05	46.75	12	1,280	0.94%
2019/12/25	9	46.78	34	46.91	47.00	-25	1,295	-1.93%
2019/12/24	23	46.47	1	46.50	46.45	22	1,300	1.69%
2019/12/23	30	46.56	3	46.48	46.45	27	1,319	2.05%
2019/12/20	8	46.96	33	47.12	47.00	-25	1,312	-1.91%
2019/12/19	6	46.97	4	47.40	47.00	2	1,312	0.15%
2019/12/18	8	46.64	68	46.76	47.00	-60	1,340	-4.48%
2019/12/17	71	46.31	2	46.45	46.00	69	1,352	5.10%
2019/12/16	42	46.79	5	46.85	46.95	37	1,355	2.73%
2019/12/13	24	46.65	27	46.87	47.40	-3	1,354	-0.22%
2019/12/12	5	46.47	111	46.39	46.55	-106	1,367	-7.75%	大賣/鉅額交易
2019/12/11	17	45.71	2	46.03	45.60	15	1,362	1.10%
2019/12/10	26	45.84	2	45.85	45.55	24	1,388	1.73%
2019/12/09	1	45.75	35.4	45.40	45.85	-34.4	1,451	-2.37%
2019/12/06	23	45.20	0	0.00	45.10	23	1,436	1.60%
2019/12/05	18	45.31	34	45.33	45.45	-16	1,433	-1.12%
2019/12/04	49	44.56	15	44.91	44.65	34	1,413	2.41%
2019/12/03	18	44.67	0	0.00	44.65	18	1,405	1.28%
2019/12/02	23	45.04	21	45.29	44.85	2	1,397	0.14%
2019/11/29	10	45.33	22	45.26	45.20	-12	1,395	-0.86%
2019/11/28	1	45.15	56	45.11	45.25	-55	1,423	-3.86%
2019/11/27	53	44.06	15	44.16	44.35	38	1,419	2.68%
2019/11/26	32	44.55	20	44.65	44.50	12	1,397	0.86%
2019/11/25	16	44.74	12	44.89	44.75	4	1,407	0.28%
2019/11/22	49	45.20	5	45.19	45.15	44	1,412	3.12%
2019/11/21	24	45.31	9	45.36	45.40	15	1,415	1.06%
2019/11/20	2	45.75	0	0.00	45.70	2	1,418	0.14%
2019/11/19	9	45.78	0	0.00	45.85	9	1,427	0.63%
2019/11/18	6	45.89	6	45.99	46.20	0	1,434	0.00%
2019/11/15	5	46.10	2	46.48	46.00	3	1,440	0.21%
2019/11/14	5	45.70	7	45.98	46.15	-2	1,449	-0.14%
2019/11/13	17	46.33	9	46.44	46.15	8	1,452	0.55%
2019/11/12	9	47.04	0	0.00	46.90	9	1,460	0.62%
2019/11/11	0	0.00	31	47.08	47.05	-31	1,467	-2.11%
2019/11/08	1	47.00	0	0.00	46.80	1	1,465	0.07%
2019/11/07	2	47.20	0	0.00	46.60	2	1,468	0.14%
2019/11/06	1	46.95	0	0.00	46.95	1	1,462	0.07%
2019/11/04	2	46.80	4	46.83	46.90	-2	1,460	-0.14%
2019/11/01	11	47.15	5	47.60	46.90	6	1,450	0.41%
2019/10/31	5	47.40	4	47.63	47.50	1	1,449	0.07%
2019/10/30	4	47.39	3	47.37	47.60	1	1,458	0.07%
2019/10/29	2	46.33	0	0.00	47.00	2	1,454	0.14%
2019/10/28	12	46.94	15	46.97	47.00	-3	1,457	-0.21%
2019/10/25	11	47.86	2	47.40	47.45	9	1,459	0.62%
2019/10/24	2	47.68	38	47.62	48.25	-36	1,459	-2.47%
2019/10/23	23	47.54	13	47.57	46.90	10	1,443	0.69%
2019/10/22	1	46.75	4	46.68	47.20	-3	1,454	-0.21%
2019/10/21	10	46.44	7	46.51	46.70	3	1,445	0.21%
2019/10/18	9	46.17	29	46.09	46.00	-20	1,449	-1.38%
2019/10/17	22	47.05	3	47.37	47.20	19	1,434	1.32%
2019/10/16	33	46.81	4	46.84	47.25	29	1,452	2.00%
2019/10/15	6	46.86	18	46.72	47.00	-12	1,451	-0.83%
2019/10/14	6	45.13	1	45.60	44.90	5	1,426	0.35%
2019/10/09	15	45.57	6	45.63	45.00	9	1,445	0.62%
2019/10/08	3	45.73	5	45.92	45.65	-2	1,454	-0.14%
2019/10/07	5	46.37	0	0.00	46.40	5	1,491	0.34%
2019/10/04	6	47.40	6	47.05	46.95	0	1,508	0.00%
2019/10/03	2	47.25	5	47.45	47.85	-3	1,538	-0.19%
2019/10/02	2	47.65	5.4	47.71	48.00	-3.4	1,556	-0.22%
2019/10/01	1	46.95	3	46.97	47.75	-2	1,558	-0.13%
2019/09/27	5	47.33	21	46.89	46.90	-16	1,556	-1.03%
2019/09/26	9	47.60	0	0.00	47.45	9	1,570	0.57%
2019/09/25	3	48.35	7	48.39	48.40	-4	1,584	-0.25%
2019/09/24	1	48.35	24	48.34	48.10	-23	1,596	-1.44%
2019/09/23	15	48.06	2	48.20	48.05	13	1,593	0.82%
2019/09/20	15	49.07	14	49.13	48.55	1	1,570	0.06%
2019/09/19	10	49.55	8.4	49.84	50.00	1.6	1,538	0.11%
2019/09/18	2	49.30	6	49.53	49.20	-4	1,490	-0.27%
2019/09/17	15	49.04	25	49.04	49.05	-10	1,458	-0.69%
2019/09/16	21	48.24	12	48.36	48.60	9	1,432	0.63%
2019/09/12	16	47.73	12	47.95	48.30	4	1,413	0.28%
2019/09/11	22	47.70	39	47.47	47.80	-17	1,398	-1.22%
2019/09/10	1	46.05	8	46.29	46.15	-7	1,350	-0.52%
2019/09/09	7.4	45.26	12	45.31	45.15	-4.6	1,345	-0.34%
2019/09/06	9	46.01	4	46.00	45.90	5	1,344	0.37%
2019/09/05	2	46.75	4	47.02	46.60	-2	1,340	-0.15%
2019/09/04	6	46.23	6	46.05	46.50	0	1,344	0.00%
2019/09/03	17	46.80	7	46.80	46.45	10	1,357	0.74%
2019/09/02	17	47.06	24	46.86	47.30	-7	1,359	-0.51%
2019/08/30	3	45.94	3	46.07	45.40	0	1,320	0.00%
2019/08/29	19	46.27	14	45.99	46.00	5	1,313	0.38%
2019/08/28	4	45.53	27	45.45	45.85	-23	1,300	-1.77%
2019/08/27	2	44.63	0	0.00	44.15	2	1,281	0.16%
2019/08/26	1	44.50	0.2	47.40	44.60	0.8	1,270	0.07%
2019/08/23	2	45.00	5.4	44.95	44.95	-3.4	1,265	-0.27%
2019/08/22	0	0.00	13	45.13	45.20	-13	1,263	-1.03%
2019/08/21	3	44.60	3	44.80	44.75	0	1,277	0.00%
2019/08/20	0	0.00	38	44.47	44.45	-38	1,269	-2.99%
2019/08/19	9.3	43.94	22.6	44.01	43.90	-13.4	1,267	-1.05%
2019/08/16	12.7	43.22	45	43.34	43.65	-32.3	1,259	-2.56%
2019/08/15	78	42.03	19	42.30	41.85	59	1,246	4.73%
2019/08/14	35	43.17	0	0.00	43.10	35	1,236	2.83%
2019/08/13	20	43.50	23	43.65	43.65	-3	1,229	-0.24%
2019/08/12	30	43.80	0.7	43.85	43.80	29.3	1,236	2.37%
2019/08/08	2.5	44.47	2	44.33	44.30	0.5	1,243	0.04%
2019/08/07	1	44.15	1	44.10	44.15	0	1,255	0.00%
2019/08/06	0.1	44.15	0	0.00	44.15	0.1	1,274	0.01%
2019/08/05	2	44.13	2	44.39	44.15	0	1,288	0.00%
2019/08/02	2	44.93	13	44.87	44.80	-11	1,303	-0.84%
2019/08/01	7	45.19	1	45.40	44.65	6	1,312	0.46%
2019/07/31	2	45.63	2	45.95	45.75	0	1,318	0.00%
2019/07/30	1	45.50	10	46.18	45.75	-9	1,336	-0.67%
2019/07/29	2	46.45	4	46.30	46.40	-2	1,373	-0.15%
2019/07/26	2.7	46.25	4	46.21	46.15	-1.3	1,454	-0.09%
2019/07/25	3	45.30	0	0.00	45.50	3	1,594	0.19%
2019/07/24	3	44.87	4	45.05	44.55	-1	1,674	-0.06%
2019/07/23	1	45.60	2	46.15	45.65	-1	1,690	-0.06%
2019/07/22	2	45.98	6	45.93	46.00	-4	1,721	-0.23%
2019/07/19	21	45.84	2	45.93	45.75	19	1,791	1.06%
2019/07/18	18	47.66	4	47.78	47.70	14	1,825	0.77%
2019/07/17	3	47.55	39.1	47.40	47.60	-36.1	1,862	-1.94%
2019/07/16	4	47.13	4	47.10	47.10	0	1,925	0.00%
2019/07/15	1	46.20	7	47.00	47.00	-6	1,986	-0.30%
2019/07/12	2	46.98	1	47.06	47.05	1	2,060	0.05%
2019/07/11	0	0.00	10.1	46.72	47.00	-10.1	2,161	-0.47%
2019/07/10	6	45.89	5	45.90	45.55	1	2,180	0.05%
2019/07/09	4	45.79	5.1	45.86	45.50	-1.1	2,272	-0.05%
2019/07/08	6	44.80	16	44.63	44.40	-10	2,266	-0.44%
2019/07/05	2	45.78	1	45.70	45.85	1	2,265	0.04%
2019/07/04	3	45.75	5	45.84	45.80	-2	2,278	-0.09%
2019/07/03	6	45.87	2	46.35	45.25	4	2,289	0.17%
2019/07/02	1	45.50	22	45.56	45.90	-21	2,288	-0.92%
2019/07/01	5	44.86	10	44.85	44.75	-5	2,266	-0.22%
2019/06/28	1	45.00	2	44.95	44.90	-1	2,257	-0.04%
2019/06/27	0	0.00	5	44.81	44.95	-5	2,275	-0.22%
2019/06/26	0	0.00	20	44.29	44.45	-20	2,266	-0.88%
2019/06/25	0	0.00	6	43.88	44.00	-6	2,262	-0.27%
2019/06/24	3	44.35	12	44.37	44.25	-9	2,262	-0.40%
2019/06/21	13.2	43.98	13	43.94	44.10	0.2	2,293	0.01%
2019/06/19	2	43.18	11	43.22	43.30	-9	2,289	-0.39%
2019/06/18	34	43.24	39	43.22	43.00	-5	2,277	-0.22%
2019/06/17	7	41.86	0	0.00	41.95	7	2,372	0.29%
2019/06/14	2	41.88	4	42.05	41.70	-2	2,421	-0.08%
2019/06/13	11	41.69	7	41.80	41.85	4	2,442	0.16%
2019/06/12	12	41.13	5	41.40	41.60	7	2,466	0.28%
2019/06/11	5.5	40.98	22	40.99	40.90	-16.5	2,460	-0.67%
2019/06/10	5	41.64	2	41.30	41.35	3	2,450	0.12%
2019/06/06	1	42.60	0	0.00	42.10	1	2,444	0.04%
2019/06/05	10	42.70	0	0.00	42.50	10	2,447	0.41%
2019/06/04	0	0.00	4	43.30	42.70	-4	2,469	-0.16%
2019/06/03	1	42.30	4	43.00	42.90	-3	2,546	-0.12%
2019/05/31	2	43.90	3	43.87	43.70	-1	2,596	-0.04%
2019/05/30	10	43.80	1	43.80	43.80	9	2,611	0.34%
2019/05/29	7	43.84	4	43.83	43.70	3	2,625	0.11%
2019/05/28	2	43.08	34	43.73	43.70	-32	2,641	-1.21%
2019/05/27	3	42.80	8	42.98	42.85	-5	2,628	-0.19%
2019/05/24	15	42.85	1	42.80	42.80	14	2,653	0.53%
2019/05/23	5	43.10	6	43.17	43.00	-1	2,659	-0.04%
2019/05/22	4.1	43.37	10	43.38	43.20	-5.9	2,685	-0.22%
2019/05/21	2	43.05	5	42.90	43.00	-3	2,693	-0.11%
2019/05/20	5	43.23	8	43.38	43.00	-3	2,692	-0.11%
2019/05/17	8	43.03	3	43.00	42.85	5	2,693	0.19%
2019/05/16	7	42.94	16	42.76	42.80	-9	2,696	-0.33%
2019/05/15	10	42.28	21	41.97	42.50	-11	2,697	-0.41%
2019/05/14	6	40.05	3	40.20	41.25	3	2,691	0.11%
2019/05/13	12	41.36	16	41.79	41.60	-4	2,671	-0.15%
2019/05/10	18	42.27	15	42.12	41.80	3	2,650	0.11%
2019/05/09	9	42.66	31	42.48	42.55	-22	2,636	-0.83%
2019/05/08	11	43.06	9	43.14	43.00	2	2,621	0.08%
2019/05/07	13	44.08	3	44.20	44.20	10	2,597	0.38%
2019/05/06	39	44.11	34	44.26	43.55	5	2,572	0.19%
2019/05/03	47	45.58	47	45.34	45.00	0	2,523	0.00%
2019/05/02	88	45.60	34	45.36	45.70	54	2,436	2.22%
2019/04/30	50	44.05	49	44.17	44.10	1	2,282	0.04%
2019/04/29	11	43.42	5	43.67	43.20	6	2,195	0.27%
2019/04/26	9.3	43.54	4.9	43.80	43.80	4.4	2,156	0.20%
2019/04/25	7	44.04	17	44.01	44.10	-10	2,141	-0.47%
2019/04/24	13	43.39	11	43.20	43.20	2	2,081	0.10%
2019/04/23	7	43.89	12	44.20	43.75	-5	2,046	-0.24%
2019/04/22	45.4	44.71	41	44.78	44.15	4.4	1,978	0.22%
2019/04/19	19	44.07	57	44.07	44.50	-38	1,898	-2.00%
2019/04/18	26.2	43.26	23	43.35	43.20	3.2	1,823	0.17%
2019/04/17	61	43.57	133	43.43	43.70	-72	1,731	-4.16%	大賣/
2019/04/16	23	42.55	9	42.54	42.60	14	1,616	0.87%
2019/04/15	93	42.38	102	42.69	41.95	-9	1,561	-0.58%	大賣/
2019/04/12	6	41.23	37	41.34	41.00	-31	1,445	-2.14%
2019/04/11	2	41.63	9	41.47	41.00	-7	1,411	-0.50%
2019/04/10	4	41.38	4	41.31	41.50	0	1,392	0.00%
2019/04/09	9	41.04	14	41.02	41.05	-5	1,368	-0.37%
2019/04/08	22	40.84	5	40.70	40.85	17	1,342	1.27%
2019/04/03	11	40.29	36	40.34	40.35	-25	1,320	-1.89%
2019/04/02	9	40.46	4	40.43	40.30	5	1,313	0.38%
2019/04/01	11	40.33	65	40.15	40.45	-54	1,301	-4.15%
2019/03/29	2.3	39.55	6	39.58	39.55	-3.8	1,270	-0.30%
2019/03/28	49	39.49	3	39.80	39.35	46	1,269	3.62%
2019/03/27	6	39.51	3	39.62	39.55	3	1,269	0.24%
2019/03/26	83	39.37	41	39.43	39.40	42	1,275	3.29%
2019/03/25	26	40.21	35	40.40	40.30	-9	1,231	-0.73%
2019/03/22	22	41.06	46	41.19	41.00	-24	1,222	-1.96%
2019/03/21	29.2	41.67	29	41.75	41.80	0.2	1,207	0.02%
2019/03/20	159	42.53	221	42.26	41.95	-62	1,217	-5.09%	大買/大賣/
2019/03/19	59	41.50	68	41.20	41.65	-9	1,093	-0.82%
2019/03/18	20	40.47	28	40.34	40.35	-8	1,048	-0.76%
2019/03/15	17	39.19	72	39.72	39.95	-55	1,036	-5.31%
2019/03/14	14	39.44	1	39.20	39.20	13	1,021	1.27%
2019/03/13	6	39.59	14	39.74	39.55	-8	1,035	-0.77%
2019/03/12	27	39.77	30	39.74	39.50	-3	1,042	-0.29%
2019/03/11	31	39.81	20	39.64	39.75	11	1,061	1.04%
2019/03/08	71	38.84	79	39.13	39.65	-8	1,092	-0.73%
2019/03/07	141	40.19	41	39.92	39.20	100	1,080	9.25%	大買/
2019/03/06	66	39.41	61	39.10	40.10	5	1,018	0.49%
2019/03/05	31	38.26	1	38.60	38.30	30	988	3.04%
2019/03/04	7	38.19	1	38.45	38.45	6	1,004	0.60%
2019/02/27	37	37.93	21	38.19	38.40	16	994	1.61%
2019/02/26	16.2	38.63	1	38.70	38.65	15.2	982	1.55%
2019/02/25	12	38.70	2	38.63	38.85	10	985	1.01%
2019/02/22	6	38.24	0	0.00	38.25	6	980	0.61%
2019/02/21	13	38.01	5	38.28	38.10	8	987	0.81%
2019/02/20	13	37.85	7	37.90	38.00	6	1,039	0.58%
2019/02/19	23	38.05	17	38.04	38.00	6	1,187	0.51%
2019/02/18	6.6	37.93	29	38.29	38.25	-22.4	1,238	-1.81%
2019/02/15	7	38.26	31	38.42	38.00	-24	1,242	-1.93%
2019/02/14	20	38.84	2	38.98	38.75	18	1,233	1.46%
2019/02/13	9	39.17	0	0.00	39.20	9	1,222	0.74%
2019/02/12	9	39.19	5	39.20	39.25	4	1,223	0.33%
2019/02/11	2	38.93	7	39.41	39.10	-5	1,229	-0.41%
2019/01/30	20	38.67	3	38.85	38.70	17	1,231	1.38%
2019/01/29	5	38.76	0	0.00	39.00	5	1,230	0.41%
2019/01/24	2	38.95	0	0.00	39.40	2	1,258	0.16%
2019/01/23	0	0.00	1	38.80	39.00	-1	1,269	-0.08%
2019/01/22	5	39.21	28	39.49	39.20	-23	1,278	-1.80%
2019/01/21	7	39.93	5	40.01	39.90	2	1,281	0.16%
2019/01/18	10	39.70	4	39.80	39.75	6	1,290	0.46%
2019/01/17	4	40.10	22	39.73	39.80	-18	1,306	-1.38%
2019/01/16	18	39.84	3	39.82	39.60	15	1,292	1.16%
2019/01/15	5	39.10	29	39.28	39.25	-24	1,278	-1.88%
2019/01/14	3	38.67	18	38.71	38.70	-15	1,261	-1.19%
2019/01/11	3	38.05	3	38.05	38.40	0	1,290	0.00%
2019/01/10	2	37.65	25	38.33	38.30	-23	1,318	-1.74%
2019/01/09	19	37.95	13	37.97	38.00	6	1,380	0.43%
2019/01/08	27	37.63	5	37.69	37.45	22	1,398	1.57%
2019/01/07	5	37.40	67	37.49	37.90	-62	1,405	-4.41%
2019/01/04	6	35.73	5	35.97	36.20	1	1,406	0.07%
2019/01/03	5	36.98	0	0.00	36.80	5	1,433	0.35%
2019/01/02	7	36.77	0	0.00	37.00	7	1,461	0.48%
2018/12/27	2	37.03	19	37.33	36.85	-17	1,483	-1.15%
2018/12/26	0	0.00	5	37.20	36.65	-5	1,487	-0.34%
2018/12/25	8	36.66	0	0.00	36.60	8	1,491	0.54%
2018/12/24	2.1	37.12	5	37.13	37.20	-2.9	1,488	-0.19%
2018/12/22	0	0.00	1	37.20	37.05	-1	1,492	-0.07%
2018/12/21	5	36.89	5	37.04	37.20	0	1,505	0.00%
2018/12/20	13	37.39	9	37.52	37.10	4	1,514	0.26%
2018/12/19	43	37.82	24	37.84	37.95	19	1,509	1.26%
2018/12/18	5	37.04	2	37.10	37.10	3	1,512	0.20%
2018/12/17	3	37.33	1	37.25	37.25	2	1,530	0.13%
2018/12/14	22	37.02	3	36.95	36.95	19	1,534	1.24%
2018/12/13	24	37.64	5	37.80	37.75	19	1,530	1.24%
2018/12/12	1	38.15	4	38.18	38.35	-3	1,534	-0.20%
2018/12/11	16	37.63	0	0.00	37.50	16	1,527	1.05%
2018/12/10	14	37.95	5	37.74	37.50	9	1,523	0.59%
2018/12/07	6	38.90	0	0.00	39.05	6	1,515	0.40%
2018/12/06	29	39.14	9	39.24	38.80	20	1,513	1.32%
2018/12/05	15	40.22	18	40.13	40.10	-3	1,507	-0.20%
2018/12/04	44	41.04	33	41.27	41.10	11	1,519	0.72%
2018/12/03	40	40.32	52	40.73	40.40	-12	1,498	-0.80%
2018/11/30	6	39.70	15	40.12	39.60	-9	1,466	-0.61%
2018/11/29	39	39.72	9	39.89	39.75	30	1,453	2.06%
2018/11/28	9	39.62	20	39.82	39.95	-11	1,450	-0.76%
2018/11/27	23	40.67	29	41.69	40.25	-6	1,428	-0.42%
2018/11/26	1	40.80	6	40.92	40.90	-5	1,395	-0.36%
2018/11/23	4	40.64	9	40.50	40.00	-5	1,391	-0.36%
2018/11/22	22	40.57	19	40.44	40.40	3	1,384	0.22%
2018/11/21	34	40.62	34	41.24	41.40	0	1,366	0.00%
2018/11/20	32	41.34	18	41.47	41.15	14	1,347	1.04%
2018/11/19	112	42.54	77	42.63	42.35	35	1,347	2.60%	大買/
2018/11/16	39	39.61	63	40.30	41.40	-24	1,274	-1.88%
2018/11/15	22	36.82	58	36.78	37.65	-36	1,115	-3.23%
2018/11/14	2	35.10	2	35.13	35.30	0	1,070	0.00%
2018/11/13	4	34.05	1	33.95	34.50	3	1,067	0.28%
2018/11/12	5	34.67	0	0.00	34.70	5	1,068	0.47%
2018/11/09	2	34.88	0	0.00	34.75	2	1,068	0.19%
2018/11/08	3	35.63	46	35.81	35.70	-43	1,076	-3.99%
2018/11/07	0	0.00	34	35.62	35.70	-34	1,070	-3.18%
2018/11/06	0	0.00	20	35.38	35.25	-20	1,091	-1.83%
2018/11/05	6	35.13	19	35.52	35.30	-13	1,103	-1.18%
2018/11/02	1	35.25	8	35.60	35.65	-7	1,108	-0.63%
2018/11/01	13	35.41	4	35.66	35.45	9	1,117	0.81%
2018/10/31	13	34.26	8	34.63	34.90	5	1,104	0.45%
2018/10/30	7	33.50	3	33.67	33.70	4	1,104	0.36%
2018/10/29	13	32.59	13	32.91	32.95	0	1,120	0.00%
2018/10/26	6	33.81	0	0.00	33.50	6	1,208	0.50%
2018/10/25	25	34.05	15	34.30	33.60	10	1,239	0.81%
2018/10/24	8	35.35	7	35.47	35.35	1	1,244	0.08%
2018/10/23	8	35.68	3	36.22	35.50	5	1,245	0.40%
2018/10/22	25	36.05	0	0.00	35.90	25	1,245	2.01%
2018/10/19	25	35.25	15	35.59	35.75	10	1,251	0.80%
2018/10/18	23	35.89	23	35.86	36.20	0	1,230	0.00%
2018/10/17	73	38.03	74	37.69	36.85	-1	1,235	-0.08%
2018/10/16	21	38.58	37	38.86	38.80	-16	1,207	-1.32%
2018/10/15	8	40.31	0	0.00	40.00	8	1,233	0.65%
2018/10/12	9	40.30	0	0.00	40.75	9	1,285	0.70%
2018/10/11	23	40.38	10	40.39	40.40	13	1,344	0.97%
2018/10/09	31	42.32	29	41.89	42.10	2	1,391	0.14%
2018/10/08	2	40.53	5	40.55	40.75	-3	1,400	-0.21%
2018/10/05	16	40.21	20.1	40.68	40.60	-4.1	1,446	-0.29%
2018/10/04	10	41.15	2	41.05	41.05	8	1,440	0.56%
2018/10/03	7	41.90	0	0.00	41.60	7	1,453	0.48%
2018/10/02	7	42.32	11	42.30	42.20	-4	1,475	-0.27%
2018/10/01	1	42.25	1	42.20	42.50	0	1,513	0.00%
2018/09/28	8	42.48	1	42.55	42.20	7	1,548	0.45%
2018/09/27	3	43.05	28	43.03	43.20	-25	1,574	-1.59%
2018/09/26	26	43.60	1	43.60	43.65	25	1,582	1.58%
2018/09/25	9	43.46	12	43.53	43.55	-3	1,606	-0.19%
2018/09/21	18	43.52	46	43.51	43.55	-28	1,600	-1.75%
2018/09/20	6	42.81	9	42.81	42.80	-3	1,611	-0.19%
2018/09/19	5	42.05	7	42.39	42.40	-2	1,629	-0.12%
2018/09/18	41	42.13	6	42.32	41.70	35	1,640	2.13%
2018/09/17	12	41.61	2	41.63	41.60	10	1,622	0.62%
2018/09/14	6	41.65	34	41.69	41.65	-28	1,628	-1.72%
2018/09/13	2	41.25	6	41.58	41.40	-4	1,635	-0.24%
2018/09/12	15	41.01	15	41.17	41.35	0	1,639	0.00%
2018/09/11	13	40.87	2	40.95	41.00	11	1,645	0.67%
2018/09/10	32	41.39	27.5	41.34	40.75	4.5	1,639	0.27%
2018/09/07	14	42.52	27	42.85	43.00	-13	1,681	-0.77%
2018/09/06	15	42.51	13	42.69	42.90	2	1,678	0.12%
2018/09/05	14	42.70	9	42.75	42.65	5	1,686	0.30%
2018/09/04	28	43.16	0	0.00	42.90	28	1,689	1.66%
2018/09/03	41	43.66	4	43.70	43.60	37	1,681	2.20%
2018/08/31	5	43.79	3	43.80	43.85	2	1,710	0.12%
2018/08/30	2	44.10	2	44.35	44.20	0	1,749	0.00%
2018/08/29	6	44.49	30	44.53	44.55	-24	1,749	-1.37%
2018/08/28	25	44.28	7	44.30	44.40	18	1,758	1.02%
2018/08/27	20	43.68	2	43.85	44.00	18	1,761	1.02%
2018/08/24	23	43.72	1	43.75	43.50	22	1,769	1.24%
2018/08/23	3	45.10	20	45.12	45.00	-17	1,761	-0.97%
2018/08/22	0	0.00	3	45.63	45.50	-3	1,759	-0.17%
2018/08/21	27	45.71	78	45.52	45.55	-51	1,760	-2.90%
2018/08/20	10	45.98	14	45.97	45.35	-4	1,759	-0.23%
2018/08/17	21	45.70	6	45.70	45.50	15	1,774	0.85%
2018/08/16	5.1	45.00	5	44.85	45.40	0.1	1,787	0.01%
2018/08/15	9.2	45.42	18	45.37	45.30	-8.8	1,792	-0.49%
2018/08/14	3	45.28	1.1	45.69	45.20	1.9	1,783	0.11%
2018/08/13	53	46.08	73	45.32	45.55	-20	1,795	-1.11%
2018/08/10	16	45.68	21	46.00	45.85	-5	1,778	-0.28%
2018/08/09	29	45.38	7	45.42	45.35	22	1,763	1.25%
2018/08/08	19	45.86	3	45.85	45.65	16	1,766	0.91%
2018/08/07	8.1	46.33	15.5	46.21	46.20	-7.4	1,761	-0.42%
2018/08/06	3	46.35	32	46.49	46.65	-29	1,754	-1.65%
2018/08/03	8	46.49	69	46.46	46.30	-61	1,766	-3.45%
2018/08/02	73	46.90	152	46.88	46.70	-79	1,745	-4.53%	大賣/
2018/08/01	17.7	45.73	45	45.81	46.10	-27.3	1,659	-1.64%
2018/07/31	13.5	44.69	14	44.83	45.00	-0.5	1,632	-0.03%
2018/07/30	1	44.40	0	0.00	44.20	1	1,610	0.06%
2018/07/27	4	44.16	2	44.10	44.30	2	1,605	0.12%
2018/07/26	5	44.07	2	44.08	44.05	3	1,595	0.19%
2018/07/25	7	44.21	4	44.20	44.05	3	1,586	0.19%
2018/07/24	81.3	44.62	42	44.48	44.35	39.3	1,586	2.47%
2018/07/23	18.2	45.47	60	45.50	45.30	-41.8	1,556	-2.69%
2018/07/20	60	44.94	67	44.80	44.75	-7	1,524	-0.46%
2018/07/19	25.1	44.30	52	44.40	44.60	-26.9	1,475	-1.83%
2018/07/18	17	43.01	92	43.40	43.55	-75	1,430	-5.24%
2018/07/17	68	44.32	16	44.48	44.45	52	1,361	3.82%
2018/07/16	31	44.59	1	45.00	44.35	30	1,288	2.33%
2018/07/13	17.1	44.98	55	44.99	44.70	-37.9	1,252	-3.03%
2018/07/12	12	43.29	8	43.24	43.05	4	1,205	0.33%
2018/07/11	23	43.09	13	43.32	43.00	10	1,206	0.83%
2018/07/10	15	43.25	18	43.53	43.50	-3	1,208	-0.25%
2018/07/09	41	42.63	13.2	42.62	42.55	27.9	1,189	2.34%
2018/07/06	39	42.79	30	42.89	43.00	9	1,157	0.78%
2018/07/05	70	43.92	37.3	43.38	43.35	32.7	1,148	2.85%
2018/07/04	23	44.86	6	44.78	44.65	17	1,122	1.51%
2018/07/03	21.1	45.82	10	46.33	45.50	11.1	1,119	1.00%
2018/07/02	29	47.00	12	47.30	46.45	17	1,091	1.56%
2018/06/29	39	46.49	37	46.60	46.95	2	1,078	0.19%
2018/06/28	35	47.03	10	47.00	46.55	25	1,046	2.39%
2018/06/27	21	47.87	5	47.90	47.70	16	1,026	1.56%
2018/06/26	7	48.29	1	48.30	48.40	6	1,012	0.59%
2018/06/25	1	48.95	5	49.15	48.90	-4	1,004	-0.40%
2018/06/22	11	49.06	2	48.95	48.95	9	1,003	0.90%
2018/06/21	14	49.71	6	49.49	49.40	8	1,000	0.80%
2018/06/20	13	49.08	13	49.46	49.45	0	1,003	0.00%
2018/06/19	4	49.29	1	49.35	49.20	3	994	0.30%
2018/06/15	75	49.30	36	49.25	49.00	39	987	3.95%
2018/06/14	24	50.29	4	50.30	50.20	20	921	2.17%
2018/06/13	15	50.70	1	50.60	50.50	14	916	1.53%
2018/06/12	7	51.10	0	0.00	51.00	7	908	0.77%
2018/06/11	4	51.48	6	51.40	51.30	-2	907	-0.22%
2018/06/08	1	51.70	11	51.83	51.70	-10	933	-1.07%
2018/06/07	23	51.33	12	51.50	51.20	11	908	1.21%
2018/06/06	2	50.50	0	0.00	50.70	2	871	0.23%
2018/06/05	7	50.51	25	50.30	50.30	-18	881	-2.04%
2018/06/04	2	50.85	5	50.88	50.80	-3	873	-0.34%
2018/06/01	7	50.36	4	50.40	50.30	3	869	0.34%
2018/05/31	8.3	50.37	0	0.00	50.60	8.3	859	0.96%
2018/05/30	7	50.30	0	0.00	50.70	7	848	0.83%
2018/05/29	8	50.83	1	51.20	50.70	7	852	0.82%
2018/05/28	7	50.87	16	50.98	51.20	-9	858	-1.05%
2018/05/25	11	50.12	7	50.37	50.40	4	856	0.47%
2018/05/24	23	50.40	24	50.76	50.40	-1	843	-0.12%
2018/05/23	5	50.92	26	50.82	50.80	-21	834	-2.52%
2018/05/22	4	51.03	0	0.00	50.90	4	831	0.48%
2018/05/21	2	50.95	0	0.00	51.00	2	840	0.24%
2018/05/18	1	50.90	2	50.80	50.90	-1	838	-0.12%
2018/05/17	7	51.13	0	0.00	51.10	7	852	0.82%
2018/05/16	4.3	51.02	0	0.00	51.00	4.3	870	0.49%
2018/05/15	9	51.00	0	51.40	50.90	9	876	1.03%
2018/05/14	2	51.45	0	0.00	51.40	2	906	0.22%
2018/05/11	23	51.28	3	51.70	51.10	20	913	2.19%
2018/05/10	12	52.04	0	0.00	52.00	12	892	1.34%
2018/05/09	1	52.20	0	0.00	52.30	1	905	0.11%
2018/05/08	24	52.63	3	53.67	52.40	21	928	2.26%
2018/05/07	0	0.00	8.4	53.98	53.90	-8.4	991	-0.85%
2018/05/04	4	52.75	2	52.60	53.40	2	1,014	0.20%
2018/05/03	0	0.00	1	53.40	53.00	-1	1,063	-0.09%
2018/05/02	8	53.08	4	53.13	52.90	4	1,073	0.37%
2018/04/30	19	53.93	20	53.81	53.60	-1	1,094	-0.09%
2018/04/27	0	0.00	6	54.23	54.10	-6	1,113	-0.54%
2018/04/26	1	53.80	6	54.28	53.80	-5	1,149	-0.43%
2018/04/25	12	53.39	2	53.45	53.30	10	1,147	0.87%
2018/04/24	3	54.23	43	54.33	54.00	-40	1,156	-3.46%
2018/04/23	0	0.00	5	54.10	53.50	-5	1,159	-0.43%
2018/04/20	5	53.40	0	0.00	53.40	5	1,183	0.42%
2018/04/19	1	54.00	3	53.93	53.80	-2	1,213	-0.16%
2018/04/18	5	53.56	0	0.00	53.40	5	1,234	0.40%
2018/04/17	22	54.14	0	0.00	53.70	22	1,246	1.77%
2018/04/16	15	55.01	23	55.21	55.30	-8	1,249	-0.64%
2018/04/13	3	54.90	7	54.84	54.60	-4	1,267	-0.32%
2018/04/12	10	54.45	6	54.93	54.30	4	1,327	0.30%
2018/04/11	24	54.89	25	54.81	54.90	-1	1,339	-0.07%
2018/04/10	2.7	53.93	3	54.10	54.20	-0.3	1,321	-0.02%
2018/04/09	0	0.00	21	53.77	54.00	-21	1,330	-1.58%
2018/04/03	3	52.13	1	52.60	52.80	2	1,324	0.15%
2018/04/02	6	52.30	3	52.60	52.60	3	1,335	0.22%
2018/03/31	4	52.23	1	52.30	52.20	3	1,342	0.22%
2018/03/30	3	52.07	0	0.00	52.40	3	1,350	0.22%
2018/03/29	4	52.15	1	52.90	52.30	3	1,354	0.22%
2018/03/28	0	0.00	1	52.60	52.50	-1	1,380	-0.07%
2018/03/26	1	51.40	5	51.70	52.00	-4	1,402	-0.29%
2018/03/23	7	52.04	4	52.05	51.90	3	1,410	0.21%
2018/03/22	1	53.20	7	53.54	53.20	-6	1,416	-0.42%
2018/03/21	1	53.20	0.4	53.20	53.20	0.6	1,434	0.04%
2018/03/20	3	53.17	0	0.00	53.30	3	1,448	0.21%
2018/03/19	2	53.45	3	53.30	53.30	-1	1,477	-0.07%
2018/03/16	13	53.78	2	54.00	53.50	11	1,482	0.74%
2018/03/15	9	54.03	1	54.10	54.10	8	1,486	0.54%
2018/03/14	2	54.25	30	54.01	54.30	-28	1,497	-1.87%
2018/03/13	2.4	53.09	5	53.32	53.30	-2.6	1,499	-0.17%
2018/03/12	1	52.80	4	53.20	53.10	-3	1,509	-0.20%
2018/03/09	1.5	53.14	17	52.95	53.10	-15.6	1,517	-1.02%
2018/03/08	11	52.15	20	52.26	52.20	-9	1,531	-0.59%
2018/03/07	1	52.30	3	52.67	52.30	-2	1,541	-0.13%
2018/03/06	3	52.73	4	52.90	52.80	-1	1,567	-0.06%
2018/03/05	7.2	52.57	0	0.00	52.60	7.2	1,577	0.45%
2018/03/02	2	52.35	0	0.00	52.30	2	1,586	0.13%
2018/03/01	1	52.20	12	52.71	53.00	-11	1,586	-0.69%
2018/02/27	2	52.60	0	0.00	52.50	2	1,586	0.13%
2018/02/26	2	53.00	15	53.73	53.00	-13	1,599	-0.81%
2018/02/23	1	53.20	12	53.27	53.10	-11	1,600	-0.69%
2018/02/22	10	52.57	3	52.87	52.50	7	1,636	0.43%
2018/02/21	8	52.68	27	52.69	52.90	-19	1,658	-1.15%
2018/02/12	1	51.40	26	51.61	51.70	-25	1,665	-1.50%
2018/02/09	5	50.64	4	50.50	51.00	1	1,705	0.06%
2018/02/08	22	50.89	27	51.04	51.30	-5	1,705	-0.29%
2018/02/07	10	51.03	28	51.36	50.80	-18	1,710	-1.05%
2018/02/06	90	50.97	86	51.12	50.40	4	1,748	0.23%
2018/02/05	18	52.51	21	52.76	52.90	-3	1,721	-0.17%
2018/02/02	21	53.86	12	53.52	53.50	9	1,750	0.51%
2018/02/01	26.2	53.71	0	0.00	53.20	26.2	1,785	1.46%
2018/01/31	5	53.78	13	53.57	53.70	-8	1,843	-0.43%
2018/01/30	50	53.61	3	53.43	52.70	47	1,837	2.56%
2018/01/29	36	54.61	2	54.80	54.70	34	1,768	1.92%
2018/01/26	14	55.09	0	0.00	55.00	14	1,774	0.79%
2018/01/25	9	55.56	2.3	55.74	55.30	6.7	1,746	0.38%
2018/01/24	20	55.49	12	55.58	56.00	8	1,792	0.45%
2018/01/23	23	55.63	2	55.45	55.40	21	1,784	1.18%
2018/01/22	34	56.14	25	55.94	56.10	9	1,781	0.51%
2018/01/19	56	56.59	2	56.60	56.90	54	1,772	3.05%
2018/01/18	9.2	56.77	5.2	57.07	56.80	3.9	1,793	0.22%
2018/01/17	25.4	56.73	15	56.76	57.20	10.4	1,805	0.57%
2018/01/16	19.4	56.14	12	56.12	56.40	7.4	1,807	0.41%
2018/01/15	22	55.46	2.1	55.60	55.30	19.9	1,894	1.05%
2018/01/12	25	56.30	5	56.70	56.20	20	1,929	1.04%
2018/01/11	13	56.48	21	56.67	56.30	-8	1,959	-0.41%
2018/01/10	4	57.20	7.2	57.16	57.10	-3.2	2,004	-0.16%
2018/01/09	33	57.49	3	57.80	57.00	30	2,040	1.47%
2018/01/08	39	59.28	47	59.24	58.50	-8	2,059	-0.39%
2018/01/05	18	57.99	9	57.92	58.30	9	2,036	0.44%
2018/01/04	1	57.60	6.1	57.96	57.70	-5.1	2,102	-0.24%
2018/01/03	12	57.83	4	58.00	57.80	8	2,154	0.37%
2018/01/02	1	58.10	9	58.01	58.10	-8	2,191	-0.36%