廣明 (6188)-新光-台中券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
88.9
漲跌
▲2.1
漲幅
+2.42%
成交量
4,901張
產業
上櫃電腦及週邊類股
596人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣明 (6188)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/04/17	8	88.61	6.2	88.75	88.90	1.8	7,504	0.02%
2024/04/16	30.2	87.90	36.2	88.71	86.80	-6	7,438	-0.08%
2024/04/15	22.3	93.27	22	92.12	91.20	0.3	7,347	0.00%
2024/04/12	88.1	99.01	87.4	98.79	97.60	0.7	7,182	0.01%
2024/04/11	47.6	96.94	52.5	97.29	97.70	-4.9	6,999	-0.07%
2024/04/10	54.1	98.55	60.3	98.53	96.80	-6.2	6,918	-0.09%
2024/04/09	174.9	101.94	138.2	101.87	98.90	36.6	6,777	0.54%	大買/大賣/
2024/04/08	86.1	103.29	65.9	102.65	104.50	20.1	6,255	0.32%
2024/04/03	14.6	95.78	8	95.94	95.40	6.6	5,983	0.11%
2024/04/02	33.8	99.62	39	98.94	98.40	-5.2	6,075	-0.09%
2024/04/01	53	101.03	71	99.97	98.40	-18	5,945	-0.30%
2024/03/29	27.3	99.04	67.1	98.52	97.10	-39.7	5,736	-0.69%
2024/03/28	61.3	99.22	33.3	98.28	97.90	28	5,592	0.50%
2024/03/27	83.5	99.61	165.7	99.59	98.80	-82.2	5,460	-1.50%	大賣/
2024/03/26	145.3	99.46	63.4	99.86	98.20	81.9	5,226	1.57%	大買/
2024/03/25	91.3	105.61	104.5	106.13	101.00	-13.2	4,925	-0.27%	大賣/
2024/03/22	96.1	103.68	108	103.65	104.00	-11.9	4,324	-0.27%	大賣/
2024/03/21	300.7	101.05	397.7	101.28	102.50	-97	3,903	-2.48%	大買/大賣/
2024/03/20	10	96.28	31.2	96.82	97.00	-21.2	2,840	-0.75%
2024/03/19	43.5	83.80	54.8	84.95	88.20	-11.2	2,761	-0.41%
2024/03/18	6.4	79.40	14.6	79.90	80.20	-8.2	2,526	-0.32%
2024/03/15	19.5	78.65	5	79.46	79.10	14.5	2,535	0.57%
2024/03/14	3	78.37	4	79.38	78.80	-1	2,526	-0.04%
2024/03/13	6	79.07	5	79.48	79.50	1	2,530	0.04%
2024/03/12	13.6	79.28	8.1	79.42	79.60	5.5	2,548	0.21%
2024/03/11	6	78.45	7.1	79.26	78.30	-1.1	2,610	-0.04%
2024/03/08	11.1	77.95	4	78.33	78.00	7.1	2,601	0.27%
2024/03/07	19.1	80.25	6.1	80.62	79.60	13	2,562	0.51%
2024/03/06	81	81.83	12.2	81.75	82.20	68.8	2,505	2.75%
2024/03/05	22.4	80.41	37.2	80.68	81.60	-14.8	2,458	-0.60%
2024/03/04	5	78.50	8.5	79.22	78.20	-3.5	2,331	-0.15%
2024/03/01	1	78.00	8.3	77.86	78.10	-7.3	2,317	-0.32%
2024/02/29	3	76.80	7	76.51	77.40	-4	2,320	-0.17%
2024/02/27	8	76.74	14	76.63	76.60	-6	2,315	-0.26%
2024/02/26	11.1	77.84	0	0.00	77.80	11.1	2,294	0.48%
2024/02/23	17	79.97	19	79.31	78.50	-2	2,283	-0.09%
2024/02/22	7.8	79.32	8	79.10	78.80	-0.2	2,279	-0.01%
2024/02/21	4.5	78.84	2	79.00	78.80	2.5	2,299	0.11%
2024/02/20	21.4	80.21	16	79.54	79.70	5.4	2,304	0.23%
2024/02/19	24.2	81.86	20	80.88	80.50	4.2	2,312	0.18%
2024/02/16	13	78.25	8.1	78.10	78.70	4.9	2,299	0.21%
2024/02/15	15.1	79.95	9.2	79.48	79.10	5.9	2,281	0.26%
2024/02/05	7	80.37	8	81.16	80.20	-1	2,262	-0.04%
2024/02/02	11	81.74	18.3	81.53	81.10	-7.3	2,253	-0.32%
2024/02/01	2	79.00	7.1	78.80	78.90	-5.1	2,225	-0.23%
2024/01/31	8.6	79.60	2.1	79.41	79.90	6.5	2,343	0.28%
2024/01/30	13.1	80.44	31	80.75	81.00	-17.9	2,358	-0.76%
2024/01/29	8.2	79.29	0	0.00	79.10	8.2	2,364	0.35%
2024/01/26	4	79.20	15	79.31	79.10	-11	2,361	-0.47%
2024/01/25	9	80.39	4	80.13	80.00	5	2,373	0.21%
2024/01/24	7	80.84	1	81.60	80.50	6	2,373	0.25%
2024/01/23	18.1	81.07	0.2	81.30	81.20	17.9	2,398	0.74%
2024/01/22	96.1	83.38	17.2	83.01	82.40	78.9	2,381	3.31%
2024/01/19	15.1	81.22	53.1	81.25	81.60	-38	2,288	-1.66%
2024/01/18	7	77.37	3	78.10	78.40	4	2,198	0.18%
2024/01/17	3	79.07	23	79.52	78.80	-20	2,203	-0.91%
2024/01/16	6.2	78.57	5	78.80	78.80	1.2	2,214	0.05%
2024/01/15	9	79.02	3	78.97	79.10	6	2,229	0.27%
2024/01/12	5	78.96	9	79.51	78.60	-4	2,256	-0.18%
2024/01/11	2.1	78.56	16	78.52	78.80	-13.9	2,273	-0.61%
2024/01/10	17.1	76.55	0	76.75	76.50	17.1	2,322	0.74%
2024/01/09	4.2	76.92	1	79.30	76.80	3.2	2,355	0.14%
2024/01/08	8.1	78.47	9	78.36	78.20	-0.9	2,390	-0.04%
2024/01/05	6.1	79.00	2	79.00	79.00	4.1	2,437	0.17%
2024/01/04	15.1	78.54	10	78.58	78.50	5.1	2,455	0.21%
2024/01/03	6.3	79.89	3	79.90	79.50	3.3	2,493	0.13%
2024/01/02	8.1	80.88	19	80.65	80.30	-10.9	2,509	-0.43%
2023/12/29	55.4	82.38	46.2	82.00	82.00	9.2	2,511	0.36%
2023/12/28	89	83.56	58.1	82.39	83.10	30.9	2,484	1.24%
2023/12/27	2.3	79.19	2.1	79.05	79.00	0.1	2,387	0.01%
2023/12/26	6.3	78.66	4	78.88	78.70	2.3	2,571	0.09%
2023/12/25	5	79.36	5	79.54	79.10	0	2,645	0.00%
2023/12/22	5	79.28	1.3	80.02	78.90	3.7	2,657	0.14%
2023/12/21	6	79.67	2.5	79.80	79.80	3.5	2,689	0.13%
2023/12/20	13	79.92	47.4	78.90	80.00	-34.4	2,715	-1.27%
2023/12/19	6	78.47	4	79.45	78.00	2	2,723	0.07%
2023/12/18	13	78.85	4.1	78.83	78.90	8.9	2,750	0.32%
2023/12/15	22	78.75	1	78.60	78.30	21	2,807	0.75%
2023/12/14	30.3	79.88	20.9	79.59	79.80	9.4	2,836	0.33%
2023/12/13	2.1	77.40	10	77.70	77.80	-7.9	2,831	-0.28%
2023/12/12	13.4	76.49	6	77.05	76.20	7.4	2,856	0.26%
2023/12/11	4	79.03	3	78.44	78.20	0.9	2,886	0.03%
2023/12/08	11.5	79.72	25	79.58	79.00	-13.5	2,932	-0.46%
2023/12/07	15.1	79.51	20.1	79.14	78.70	-4.9	3,005	-0.16%
2023/12/06	31.3	81.05	21.4	80.87	80.60	9.9	3,097	0.32%
2023/12/05	0.1	77.80	0	0.00	78.50	0.1	3,181	0.00%
2023/12/04	4	78.98	4	79.60	78.40	0	3,261	0.00%
2023/12/01	4	79.43	3.1	78.91	78.80	0.9	3,328	0.03%
2023/11/30	4	78.78	3	79.20	79.00	1	3,384	0.03%
2023/11/29	13	78.18	17.1	78.53	78.60	-4.1	3,429	-0.12%
2023/11/28	6.1	76.57	7	76.66	76.40	-0.9	3,490	-0.02%
2023/11/27	15.2	76.53	8	76.41	76.20	7.2	3,687	0.19%
2023/11/24	2.1	77.41	0	0.00	77.40	2.1	3,763	0.05%
2023/11/23	8.1	77.86	4	77.68	77.60	4.1	3,875	0.10%
2023/11/22	9.3	78.07	21	78.31	78.60	-11.7	3,984	-0.29%
2023/11/21	18.3	79.84	11	80.04	79.00	7.3	4,124	0.18%
2023/11/20	27.2	78.87	18.1	78.69	79.50	9.1	4,334	0.21%
2023/11/17	8	77.03	3.2	77.74	77.80	4.8	4,410	0.11%
2023/11/16	14.3	77.13	12	77.16	77.50	2.3	4,603	0.05%
2023/11/15	16.2	77.00	29.2	77.19	77.40	-13	4,700	-0.28%
2023/11/14	13	76.05	9	76.03	76.10	4	4,957	0.08%
2023/11/13	8	74.74	21.2	74.86	75.50	-13.2	5,327	-0.25%
2023/11/10	12	74.48	2	74.70	74.20	10	5,581	0.18%
2023/11/09	9.3	75.92	19	75.41	75.80	-9.7	5,833	-0.17%
2023/11/08	46.5	75.41	15.2	76.32	76.70	31.3	6,228	0.50%
2023/11/07	8	73.59	5	73.48	73.10	3	6,402	0.05%
2023/11/06	11	73.30	16	73.46	74.00	-5	6,719	-0.07%
2023/11/03	2	71.50	5	71.56	71.50	-3	6,925	-0.04%
2023/11/02	6	71.18	27	71.10	71.20	-21	7,484	-0.28%
2023/11/01	1	68.80	8	69.04	68.80	-7	7,940	-0.09%
2023/10/31	14.1	70.11	25	69.92	68.30	-10.9	8,285	-0.13%
2023/10/30	7	71.29	6	71.07	71.00	1	8,849	0.01%
2023/10/27	5	72.04	33	72.18	71.60	-28	9,276	-0.30%
2023/10/26	6	72.48	9	72.54	72.10	-3	9,812	-0.03%
2023/10/25	5	74.18	3	74.33	74.40	2	10,192	0.02%
2023/10/24	7	72.44	10	72.87	73.50	-3	10,865	-0.03%
2023/10/23	5	71.64	13	71.93	71.40	-8	11,665	-0.07%
2023/10/20	9.1	71.81	5.2	71.81	71.60	3.9	12,450	0.03%
2023/10/19	5.1	72.47	8.4	72.72	73.20	-3.3	13,301	-0.03%
2023/10/18	6	73.22	15	73.53	72.30	-9	13,747	-0.07%
2023/10/17	32.1	76.54	6.3	76.19	75.50	25.8	13,995	0.18%
2023/10/16	13	77.11	9	76.83	77.00	4	14,446	0.03%
2023/10/13	11.1	79.51	38	79.53	78.60	-26.9	15,300	-0.18%
2023/10/12	9.1	80.87	7	81.29	80.80	2.1	15,593	0.01%
2023/10/11	5	81.76	5.1	81.62	80.40	-0.1	16,135	0.00%
2023/10/06	27	83.64	22	85.03	83.40	5	16,790	0.03%
2023/10/05	16	84.61	7	84.56	83.70	9	17,274	0.05%
2023/10/04	29	84.11	15	84.17	84.10	14	17,509	0.08%
2023/10/03	24.2	86.94	16	86.68	86.00	8.2	17,576	0.05%
2023/10/02	51.8	88.07	56.5	86.87	88.10	-4.7	17,706	-0.03%
2023/09/28	31	84.08	32	84.00	83.10	-1	17,717	-0.01%
2023/09/27	3.2	81.61	2	82.20	82.20	1.2	17,875	0.01%
2023/09/26	32.1	82.51	35	84.21	81.80	-2.9	18,378	-0.02%
2023/09/25	34	82.68	63	82.51	83.00	-29	18,780	-0.15%
2023/09/22	8.1	80.22	11	81.01	81.90	-2.9	19,050	-0.02%
2023/09/21	8.4	80.45	9	80.11	80.10	-0.6	19,115	0.00%
2023/09/20	25	82.04	24	83.53	81.80	1	19,381	0.01%
2023/09/19	28.1	81.44	10.2	81.37	81.40	17.9	19,879	0.09%
2023/09/18	15	82.94	14	82.74	82.40	1	20,145	0.01%
2023/09/15	6.1	84.73	5	84.64	84.90	1.1	20,188	0.01%
2023/09/14	14	85.33	14.4	85.15	84.90	-0.4	20,204	0.00%
2023/09/13	15.2	84.20	27	84.41	83.70	-11.8	20,200	-0.06%
2023/09/12	49.1	85.69	66	85.17	85.00	-17	20,271	-0.08%
2023/09/11	41.2	84.62	38.4	84.55	84.20	2.8	20,356	0.01%
2023/09/08	20.4	87.99	42.3	87.97	87.70	-21.9	20,321	-0.11%
2023/09/07	22.5	90.71	16	91.59	90.10	6.5	20,259	0.03%
2023/09/06	20.2	91.86	46	91.59	91.20	-25.9	20,282	-0.13%
2023/09/05	18.3	92.18	4.6	92.41	91.80	13.7	20,369	0.07%
2023/09/04	20.5	93.71	7.4	93.92	93.10	13.1	20,553	0.06%
2023/09/01	35	95.93	84	95.27	94.50	-49	20,677	-0.24%
2023/08/31	106	94.17	72	94.13	98.20	34	20,691	0.16%	大買/
2023/08/30	28.5	95.39	23	95.88	93.80	5.5	20,605	0.03%
2023/08/29	23.6	95.48	32	94.57	95.30	-8.5	20,782	-0.04%
2023/08/28	50.4	95.92	48.9	96.40	95.30	1.5	21,316	0.01%
2023/08/25	33.8	99.22	46.1	98.79	98.80	-12.3	21,483	-0.06%
2023/08/24	135.8	105.71	85.7	104.69	101.50	50.2	21,824	0.23%	大買/
2023/08/23	29.1	104.00	51.1	103.71	104.00	-22	21,785	-0.10%
2023/08/22	143	106.78	141.1	106.28	104.00	2	21,705	0.01%	大買/大賣/
2023/08/21	61.1	104.36	26	104.44	105.00	35.1	21,539	0.16%
2023/08/18	85.1	105.52	146.1	104.50	103.00	-61	21,420	-0.28%	大賣/
2023/08/17	204.3	107.84	132	107.94	109.50	72.3	21,153	0.34%	大買/大賣/
2023/08/16	85.2	103.17	66.7	103.42	106.50	18.5	20,815	0.09%
2023/08/15	44.2	103.35	67.2	103.22	102.00	-23	20,556	-0.11%
2023/08/14	176.2	101.22	172.6	100.81	99.90	3.7	20,299	0.02%	大買/大賣/
2023/08/11	125.2	100.43	132.5	100.81	99.10	-7.3	19,881	-0.04%	大買/大賣/
2023/08/10	96.2	98.57	80.5	98.80	97.50	15.7	19,595	0.08%
2023/08/09	111.2	105.89	131	106.98	104.50	-19.8	19,261	-0.10%	大買/大賣/
2023/08/08	164.3	110.39	152.2	109.81	109.50	12.1	19,042	0.06%	大買/大賣/
2023/08/07	187.3	109.27	206.9	109.15	112.50	-19.6	18,504	-0.11%	大買/大賣/
2023/08/04	81	101.82	102	101.10	102.50	-20.9	18,029	-0.12%	大賣/
2023/08/02	217.8	102.93	186	100.59	99.70	31.8	17,690	0.18%	大買/大賣/
2023/08/01	118	102.11	156.1	102.61	102.50	-38.1	17,099	-0.22%	大買/大賣/
2023/07/31	155.3	115.12	147.9	115.03	107.50	7.4	16,670	0.04%	大買/大賣/
2023/07/28	165.1	115.53	169.3	115.73	119.00	-4.2	16,120	-0.03%	大買/大賣/
2023/07/27	305.4	120.97	289.1	119.69	115.00	16.2	15,729	0.10%	大買/大賣/
2023/07/26	155.3	118.05	135.4	117.34	117.50	19.9	15,062	0.13%	大買/大賣/
2023/07/25	180.4	118.13	171.4	119.23	121.50	9	14,243	0.06%	大買/大賣/
2023/07/24	184.6	107.82	207.2	108.80	110.50	-22.6	13,443	-0.17%	大買/大賣/
2023/07/21	227.8	97.43	180.1	97.70	100.50	47.6	12,590	0.38%	大買/大賣/
2023/07/20	93.3	95.19	74.1	95.14	95.00	19.1	12,146	0.16%
2023/07/19	169.6	97.45	137.8	96.80	93.40	31.8	11,865	0.27%	大買/大賣/
2023/07/18	309.4	105.57	302.9	104.37	98.80	6.6	11,506	0.06%	大買/大賣/
2023/07/17	122	101.42	98.1	102.38	103.50	23.9	10,634	0.22%	大買/
2023/07/14	137	90.46	173.2	90.93	94.20	-36.1	10,327	-0.35%	大買/大賣/
2023/07/13	215.4	88.91	210.9	89.01	85.70	4.5	9,791	0.05%	大買/大賣/
2023/07/12	102.5	84.17	114.4	84.61	84.50	-11.8	9,092	-0.13%	大買/大賣/
2023/07/11	66.8	81.51	82.6	81.29	81.20	-15.8	8,627	-0.18%
2023/07/10	32.6	78.70	30.8	78.60	78.10	1.7	8,402	0.02%
2023/07/07	92.5	79.78	41.3	79.83	79.00	51.2	8,428	0.61%
2023/07/06	52.3	80.36	49.5	80.66	81.10	2.8	8,249	0.03%
2023/07/05	52.9	81.21	44.1	81.03	80.60	8.8	8,067	0.11%
2023/07/04	146.4	82.21	146.1	82.83	83.50	0.3	7,834	0.00%	大買/大賣/
2023/07/03	94.1	79.18	107.1	78.57	79.40	-13	7,335	-0.18%	大賣/
2023/06/30	81.9	73.55	98.2	74.35	74.20	-16.3	6,909	-0.24%
2023/06/29	18	70.45	9.1	70.72	71.30	9	6,632	0.14%
2023/06/28	62.3	71.74	69.1	71.87	70.60	-6.8	6,543	-0.10%
2023/06/27	232.7	74.37	168.7	71.11	70.00	64	6,297	1.02%	大買/大賣/
2023/06/26	61	73.85	66	74.51	77.30	-5	5,795	-0.09%
2023/06/21	11.7	69.45	33.2	69.87	70.30	-21.5	5,549	-0.39%
2023/06/20	9.1	67.79	11	67.80	67.60	-1.9	5,525	-0.03%
2023/06/19	38	69.41	23.5	68.83	68.70	14.5	5,554	0.26%
2023/06/16	62.2	70.00	38	70.32	70.20	24.2	5,611	0.43%
2023/06/15	48	70.41	63.5	70.62	70.60	-15.5	5,533	-0.28%
2023/06/14	39.4	69.41	26	69.55	68.80	13.4	5,405	0.25%
2023/06/13	26.3	68.54	38	68.74	68.40	-11.8	5,364	-0.22%
2023/06/12	39	67.80	28.5	67.79	67.60	10.5	5,308	0.20%
2023/06/09	53.2	67.91	69.1	68.37	67.60	-15.9	5,233	-0.30%
2023/06/08	161.2	68.07	25.6	67.63	65.40	135.6	5,131	2.64%	大買/鉅額交易
2023/06/07	26.6	71.85	16	72.22	72.70	10.6	4,958	0.21%
2023/06/06	6.7	70.58	8.1	70.18	70.70	-1.4	4,808	-0.03%
2023/06/05	19	72.36	12	72.01	71.20	7	4,753	0.15%
2023/06/02	63.4	71.81	67	71.88	71.70	-3.7	4,701	-0.08%
2023/06/01	131.2	71.08	138	71.03	71.60	-6.8	4,505	-0.15%	大買/大賣/
2023/05/31	34	66.14	76.1	68.99	70.00	-42.1	3,946	-1.07%
2023/05/30	96	63.41	166.2	63.65	63.70	-70.2	3,706	-1.89%	大賣/
2023/05/29	80.1	61.35	54.2	60.98	62.40	25.9	3,288	0.79%
2023/05/26	30	57.38	18.1	57.77	56.80	11.9	3,137	0.38%
2023/05/25	6	57.50	27	56.79	57.10	-21	3,166	-0.66%
2023/05/24	4.1	56.15	3	55.80	56.10	1.1	3,175	0.03%
2023/05/23	8	56.03	8	55.89	55.80	0	3,188	0.00%
2023/05/22	7.1	56.08	8.1	56.52	56.80	-1	3,170	-0.03%
2023/05/19	4	54.73	9	54.79	55.00	-5	3,120	-0.16%
2023/05/18	30.1	54.68	2	55.20	54.70	28.1	3,136	0.89%
2023/05/17	11	54.71	7	54.67	54.70	4	3,181	0.13%
2023/05/16	10.1	54.20	78.1	54.16	54.40	-68.1	3,195	-2.13%
2023/05/15	21.2	52.87	2	53.25	53.70	19.2	3,218	0.60%
2023/05/12	12	53.27	17.2	52.56	53.10	-5.2	3,265	-0.16%
2023/05/11	14.1	52.10	12	52.18	51.50	2.1	3,284	0.06%
2023/05/10	3.3	53.06	16	52.99	53.50	-12.8	3,329	-0.38%
2023/05/09	37.3	53.05	0	0.00	53.00	37.3	3,348	1.11%
2023/05/08	2.3	54.11	0	0.00	54.30	2.3	3,422	0.07%
2023/05/05	24	53.58	15	53.71	53.60	9	3,443	0.26%
2023/05/04	2	54.50	1	54.20	54.20	1	3,458	0.03%
2023/05/03	13	54.51	18	54.58	54.40	-5	3,471	-0.14%
2023/05/02	25.1	55.18	19	55.45	55.00	6.1	3,518	0.17%
2023/04/28	21	53.93	2	54.05	53.80	19	3,523	0.54%
2023/04/27	2	53.65	1.4	53.66	53.50	0.6	3,525	0.02%
2023/04/26	1	53.20	7	52.94	53.40	-6	3,536	-0.17%
2023/04/25	24.7	53.83	1.5	53.78	53.80	23.2	3,546	0.65%
2023/04/24	7	54.27	9	54.48	54.60	-2	3,568	-0.06%
2023/04/21	44.5	54.16	42	54.67	52.80	2.5	3,566	0.07%
2023/04/20	12.1	57.68	0	58.80	57.20	12.1	3,431	0.35%
2023/04/19	1	59.00	10	59.36	59.00	-9	3,396	-0.26%
2023/04/18	2	57.80	3	58.40	58.30	-1	3,353	-0.03%
2023/04/17	1	57.70	5	57.60	57.60	-4	3,326	-0.12%
2023/04/14	24	58.17	6	58.42	57.40	18	3,303	0.54%
2023/04/13	12	58.68	5	58.62	58.90	7	3,246	0.22%
2023/04/12	41.2	59.77	31	59.44	59.30	10.2	3,205	0.32%
2023/04/11	2	57.45	2	58.00	58.00	0	3,061	0.00%
2023/04/10	6	57.27	8	57.58	57.00	-2	3,035	-0.07%
2023/04/07	3	57.60	7	57.81	57.40	-4	3,019	-0.13%
2023/04/06	8	57.25	0	0.00	57.40	8	3,004	0.27%
2023/03/31	6	58.18	5	58.20	57.90	1	2,974	0.03%
2023/03/30	1	57.40	16	57.73	57.70	-15	2,953	-0.51%
2023/03/29	1.5	57.60	3	57.90	57.40	-1.5	2,922	-0.05%
2023/03/28	14	57.22	14	57.58	57.40	0	2,912	0.00%
2023/03/27	13	58.71	6.1	58.69	58.20	6.9	2,845	0.24%
2023/03/24	1	58.89	10.2	58.03	58.90	-9.2	2,787	-0.33%
2023/03/23	14.1	57.43	32	57.65	57.20	-17.9	2,719	-0.66%
2023/03/22	8	57.11	63	56.90	57.60	-55	2,662	-2.07%
2023/03/21	105	56.46	45	56.25	55.70	60	2,579	2.33%	大買/
2023/03/20	6	54.20	3	54.33	54.20	3	2,461	0.12%
2023/03/17	7.3	52.82	6.1	53.02	53.30	1.2	2,413	0.05%
2023/03/16	7	51.63	2.1	52.09	52.00	4.9	2,357	0.21%
2023/03/15	5	52.96	4	52.10	52.00	1	2,298	0.04%
2023/03/14	5	52.80	32	52.75	53.00	-27	2,265	-1.19%
2023/03/13	7.1	52.77	31.5	53.08	53.30	-24.4	2,237	-1.09%
2023/03/10	17	52.62	18.4	52.75	52.70	-1.4	2,168	-0.06%
2023/03/09	5	53.70	10	53.83	53.90	-5	2,101	-0.24%
2023/03/08	15	53.45	9	53.69	53.50	6	2,067	0.29%
2023/03/07	34.2	53.12	15.3	53.12	53.50	18.9	2,023	0.93%
2023/03/06	15.8	53.54	17.3	53.65	53.90	-1.5	1,952	-0.08%
2023/03/03	71.1	51.81	40.3	52.38	52.50	30.8	1,877	1.64%
2023/03/02	6	50.87	12	50.98	51.20	-6	1,785	-0.34%
2023/03/01	6.2	50.55	20.6	49.74	50.60	-14.4	1,728	-0.83%
2023/02/24	10	49.02	14.2	48.94	48.85	-4.2	1,640	-0.26%
2023/02/23	16.4	49.63	13.4	49.84	50.00	2.9	1,577	0.19%
2023/02/22	17.8	49.08	19	49.16	49.50	-1.2	1,512	-0.08%
2023/02/21	8.2	48.55	1	48.60	48.60	7.2	1,458	0.49%
2023/02/20	8.3	48.06	13	48.20	48.05	-4.7	1,440	-0.32%
2023/02/17	5	47.74	0	0.00	47.75	5	1,417	0.35%
2023/02/16	15	47.54	7.1	47.58	47.55	7.9	1,411	0.56%
2023/02/15	18	47.07	24.2	47.14	46.85	-6.2	1,390	-0.45%
2023/02/14	13.6	47.98	8.1	48.17	47.85	5.6	1,329	0.42%
2023/02/13	14.5	47.57	13.3	47.63	47.85	1.2	1,314	0.09%
2023/02/10	22.1	47.26	16.1	47.40	47.00	6	1,293	0.46%
2023/02/09	2	47.10	13.1	47.33	47.30	-11.1	1,228	-0.90%
2023/02/08	27	46.97	17.3	47.21	46.70	9.7	1,176	0.82%
2023/02/07	13.1	45.90	36	45.82	46.15	-23	1,104	-2.08%
2023/02/06	16.3	46.35	15.1	46.37	46.15	1.2	1,077	0.11%
2023/02/03	3.1	44.94	13	45.03	44.95	-9.9	981	-1.01%
2023/02/02	16.1	44.55	5	44.89	44.75	11.1	948	1.17%
2023/02/01	8	44.69	4	44.73	44.75	4	918	0.44%
2023/01/31	6	44.42	6	44.57	44.60	0	897	0.00%
2023/01/30	6	43.73	3	43.75	43.85	3	844	0.36%
2023/01/17	3	43.00	12	43.05	43.05	-9	811	-1.11%
2023/01/16	3.2	42.91	6	42.99	42.90	-2.8	798	-0.35%
2023/01/13	6	43.03	7.8	42.88	42.85	-1.8	781	-0.23%
2023/01/12	5.3	42.59	2	42.30	42.70	3.3	744	0.44%
2023/01/11	9	41.81	0	0.00	41.80	9	686	1.31%
2023/01/09	3	41.33	1	41.30	41.25	2	668	0.30%
2023/01/04	0	0.00	0	40.25	40.25	0	704	0.00%
2023/01/03	0	39.95	0	0.00	40.10	0	713	0.00%
2022/12/30	0	0.00	2	40.52	40.15	-2	734	-0.27%
2022/12/29	6	39.83	0.1	40.15	39.90	5.9	739	0.80%
2022/12/28	7	40.63	0	0.00	40.10	7	749	0.93%
2022/12/23	0	0.00	1	40.70	40.45	-1	763	-0.13%
2022/12/22	0	0.00	2	40.65	40.60	-2	777	-0.26%
2022/12/21	3	39.97	1	39.95	39.95	2	790	0.25%
2022/12/20	1	40.00	13	41.16	40.00	-12	795	-1.51%
2022/12/19	0	0.00	1.3	41.31	41.20	-1.3	804	-0.16%
2022/12/16	2.3	41.52	1.3	41.60	41.55	1	834	0.11%
2022/12/15	2.1	42.00	1	42.35	41.95	1.1	835	0.13%
2022/12/14	0.2	41.90	0	0.00	41.85	0.2	824	0.03%
2022/12/13	1	41.25	1	41.25	41.25	0	815	0.00%
2022/12/08	1	41.00	2	40.90	41.05	-1	817	-0.12%
2022/12/07	1.2	41.12	0	0.00	41.00	1.2	823	0.15%
2022/12/06	0	0.00	3	41.15	40.75	-3	823	-0.36%
2022/12/05	6	41.88	1	41.90	41.50	5	818	0.61%
2022/12/02	17	41.44	6	41.45	41.45	11	819	1.34%
2022/11/30	0	0.00	1	41.10	40.95	-1	861	-0.12%
2022/11/29	5	40.60	2	40.95	41.05	3	887	0.34%
2022/11/28	0	0.00	1	40.20	40.35	-1	932	-0.11%
2022/11/24	10	40.08	1	40.30	40.10	9	1,071	0.84%
2022/11/23	1	39.90	0	0.00	40.00	1	1,204	0.08%
2022/11/21	0	0.00	2	39.95	39.65	-2	1,269	-0.16%
2022/11/18	0.1	40.15	13	39.75	39.75	-13	1,287	-1.01%
2022/11/17	0	0.00	15	40.47	40.50	-15	1,310	-1.14%
2022/11/16	31	40.30	16	40.34	40.20	15	1,328	1.13%
2022/11/15	0	0.00	11	39.80	39.95	-11	1,346	-0.82%
2022/11/14	5	39.95	4	39.93	39.95	1	1,376	0.07%
2022/11/11	4	40.29	5	40.38	39.55	-1	1,379	-0.07%
2022/11/09	21	39.82	0	0.00	40.00	21	1,386	1.51%
2022/11/08	27	39.90	29	39.60	39.50	-2	1,382	-0.14%
2022/11/07	23	39.00	0	0.00	38.90	23	1,381	1.66%
2022/11/04	2	38.98	2	38.85	38.85	0	1,394	0.00%
2022/11/02	10	38.75	0	0.00	38.70	10	1,459	0.69%
2022/11/01	2	38.03	0	0.00	38.35	2	1,481	0.13%
2022/10/28	0	0.00	2	37.40	37.40	-2	1,564	-0.13%
2022/10/27	2	37.75	0	0.00	37.75	2	1,601	0.12%
2022/10/26	0	0.00	1	37.15	37.20	-1	1,672	-0.06%
2022/10/24	3	37.90	0	0.00	37.85	3	1,702	0.18%
2022/10/21	2	37.90	0	0.00	37.70	2	1,724	0.12%
2022/10/20	0	0.00	1	37.90	38.40	-1	1,764	-0.06%
2022/10/17	1.1	36.99	20	36.87	37.35	-19	1,880	-1.01%
2022/10/14	2	37.50	0	0.00	37.65	2	1,893	0.11%
2022/10/13	4	37.43	1	37.60	37.20	3	1,913	0.16%
2022/10/12	3	38.70	0	0.00	38.75	3	1,941	0.15%
2022/10/11	0	38.30	15	38.35	38.10	-15	1,956	-0.77%
2022/10/07	3	39.02	1	39.00	38.80	2	1,973	0.10%
2022/10/06	3	38.02	0	0.00	38.00	3	1,996	0.15%
2022/10/05	4	38.44	3	38.48	38.45	1	2,013	0.05%
2022/10/04	12	37.88	0	0.00	38.25	12	2,031	0.59%
2022/10/03	2	37.10	0	0.00	37.30	2	2,065	0.10%
2022/09/30	1	37.05	5	37.40	37.80	-4	2,240	-0.18%
2022/09/29	1	37.50	6	37.60	37.50	-5	2,372	-0.21%
2022/09/28	1	37.35	5	37.60	37.25	-4	2,383	-0.17%
2022/09/26	15	38.67	13	38.17	38.05	2	2,367	0.08%
2022/09/23	11	39.71	6	39.70	39.60	5	2,359	0.21%
2022/09/22	1	40.95	4	40.89	41.00	-3	2,329	-0.13%
2022/09/21	2	41.10	0	0.00	41.05	2	2,323	0.09%
2022/09/20	0	0.00	1	41.45	41.65	-1	2,317	-0.04%
2022/09/19	1	40.90	5	40.93	40.85	-4	2,311	-0.17%
2022/09/16	0	0.00	4.2	41.46	41.15	-4.2	2,307	-0.18%
2022/09/15	5	41.70	4	41.80	41.65	1	2,308	0.04%
2022/09/14	4	41.53	5	41.46	41.60	-1	2,307	-0.04%
2022/09/13	5	41.98	6	41.92	42.10	-1	2,304	-0.04%
2022/09/12	11	41.59	5	41.55	41.50	6	2,300	0.26%
2022/09/08	5	41.12	2	41.35	41.35	3	2,298	0.13%
2022/09/07	2	40.90	0	0.00	41.00	2	2,287	0.09%
2022/09/06	18.2	41.29	7	41.38	40.85	11.2	2,276	0.49%
2022/09/05	8	42.86	4	43.06	42.50	4	2,230	0.18%
2022/09/02	7	43.94	11	44.17	43.40	-4	2,203	-0.18%
2022/09/01	14	43.58	16	43.72	43.75	-2	2,148	-0.09%
2022/08/31	36	44.64	36	44.58	44.30	0	2,105	0.00%
2022/08/30	24	44.46	48.5	44.14	44.65	-24.5	2,008	-1.22%
2022/08/29	0	42.00	8	41.73	42.20	-8	1,887	-0.42%
2022/08/26	0	0.00	9.6	42.43	42.55	-9.6	1,860	-0.52%
2022/08/24	16	42.38	5.1	42.28	41.75	10.9	1,813	0.60%
2022/08/23	4	41.79	0	0.00	42.05	4	1,787	0.22%
2022/08/22	1	41.45	4	41.50	41.40	-3	1,767	-0.17%
2022/08/19	7	42.46	9	42.63	42.55	-2	1,739	-0.11%
2022/08/18	17.1	41.62	26	41.70	41.95	-8.9	1,715	-0.52%
2022/08/17	1.3	41.73	7	41.60	41.70	-5.7	1,706	-0.33%
2022/08/16	3	41.18	0	0.00	41.30	3	1,687	0.18%
2022/08/15	0	0.00	5	41.20	41.25	-5	1,684	-0.30%
2022/08/12	28	40.82	5	41.08	41.20	23	1,676	1.37%
2022/08/11	1	41.25	5	41.23	41.15	-4	1,653	-0.24%
2022/08/10	12	40.99	4	41.10	40.95	8	1,645	0.49%
2022/08/09	14.3	40.98	17	40.90	40.90	-2.7	1,640	-0.17%
2022/08/08	7.2	42.51	41.2	42.43	42.45	-34.1	1,584	-2.15%
2022/08/05	3.4	42.37	12.1	42.42	42.95	-8.8	1,562	-0.56%
2022/08/04	9	41.24	2	41.00	41.55	7	1,514	0.46%
2022/08/03	10	41.27	16	41.31	41.30	-6	1,489	-0.40%
2022/08/02	6.1	41.91	14	41.74	41.85	-7.9	1,464	-0.54%
2022/08/01	8	41.43	3	41.32	41.50	5	1,415	0.35%
2022/07/29	5	41.09	8	40.98	41.05	-3	1,405	-0.21%
2022/07/28	8	41.24	7	40.96	40.65	1	1,394	0.07%
2022/07/27	16	41.41	3.4	41.13	41.25	12.6	1,384	0.91%
2022/07/26	11	40.32	6	40.82	40.95	5	1,344	0.37%
2022/07/25	7	40.51	8.2	40.56	40.60	-1.2	1,321	-0.09%
2022/07/22	7.1	42.23	7	42.29	42.25	0.1	1,275	0.01%
2022/07/21	6.2	41.58	2	41.33	41.85	4.2	1,243	0.33%
2022/07/20	16.4	42.65	10.1	42.11	41.60	6.3	1,229	0.51%
2022/07/19	11.1	42.14	9.2	41.91	42.30	1.9	1,197	0.15%
2022/07/18	0.2	41.40	3	41.22	41.20	-2.8	1,154	-0.24%
2022/07/15	4.2	40.88	3	40.90	40.80	1.2	1,135	0.11%
2022/07/14	4	40.85	4	40.85	41.20	0	1,117	0.00%
2022/07/13	2	40.62	2	40.55	40.40	0	1,081	0.00%
2022/07/12	0.2	40.25	78	39.99	39.85	-77.8	1,067	-7.29%
2022/07/11	4	40.36	4	40.35	40.80	0	1,055	0.00%
2022/07/08	92	40.81	26	40.89	40.75	66	1,023	6.45%
2022/07/07	19.1	39.49	15	38.87	40.50	4.1	848	0.48%
2022/07/06	5	37.11	7	37.24	37.10	-2	725	-0.28%
2022/07/05	5	36.00	0	0.00	36.60	5	720	0.69%
2022/07/04	2	36.15	1	36.10	35.90	1	743	0.13%
2022/07/01	2	36.60	12.1	36.47	36.20	-10.1	765	-1.32%
2022/06/29	0	0.00	3	37.62	37.65	-3	774	-0.39%
2022/06/24	1	37.65	0	0.00	37.60	1	818	0.12%
2022/06/23	8	37.12	4	37.58	37.30	4	837	0.48%
2022/06/22	8	37.38	3	37.92	37.35	5	875	0.57%
2022/06/21	12	37.73	2	37.95	37.90	10	933	1.07%
2022/06/20	11.2	37.88	7	37.87	37.30	4.2	977	0.43%
2022/06/16	2	38.95	1	39.20	38.65	1	1,018	0.10%
2022/06/15	1	39.20	2	39.18	39.25	-1	1,023	-0.10%
2022/06/14	0	0.00	2	38.80	39.05	-2	1,042	-0.19%
2022/06/13	1	38.85	3	39.00	38.85	-2	1,056	-0.19%
2022/06/10	1	39.60	0	0.00	39.55	1	1,060	0.09%
2022/06/09	2	39.83	0	0.00	39.85	2	1,067	0.19%
2022/06/08	3	39.75	4	39.73	39.75	-1	1,076	-0.09%
2022/06/07	2	39.75	5	39.70	39.55	-3	1,083	-0.28%
2022/06/06	12	39.07	2	39.25	38.90	10	1,080	0.93%
2022/06/02	3	39.38	1	39.45	39.30	2	1,112	0.18%
2022/06/01	1	39.55	0	0.00	39.55	1	1,154	0.09%
2022/05/31	4	39.13	1	39.20	39.10	3	1,166	0.26%
2022/05/30	0	0.00	9	38.85	39.00	-9	1,176	-0.76%
2022/05/27	13	38.44	0	0.00	38.40	13	1,187	1.09%
2022/05/26	1	38.50	0	0.00	38.30	1	1,203	0.08%
2022/05/25	4	38.14	0	0.00	38.25	4	1,216	0.33%
2022/05/24	1	38.25	0	0.00	37.90	1	1,268	0.08%
2022/05/23	0.1	38.50	0	0.00	38.30	0.1	1,279	0.01%
2022/05/20	3	38.13	0	0.00	38.10	3	1,306	0.23%
2022/05/18	10.1	38.00	9	38.18	38.30	1.1	1,335	0.08%
2022/05/17	3.2	37.42	7	37.71	37.70	-3.8	1,346	-0.28%
2022/05/16	5	37.20	0	0.00	37.20	5	1,381	0.36%
2022/05/13	2	37.25	0	0.00	37.50	2	1,404	0.14%
2022/05/12	4	37.05	0	0.00	37.05	4	1,422	0.28%
2022/05/11	1	38.05	1	37.90	38.00	0	1,424	0.00%
2022/05/10	7.1	37.67	5	37.91	38.20	2.1	1,474	0.14%
2022/05/09	0	38.85	1	38.15	38.15	-1	1,485	-0.06%
2022/05/06	3	39.50	0	0.00	39.70	3	1,484	0.20%
2022/05/05	3	40.58	3	40.60	40.65	0	1,509	0.00%
2022/05/04	16	40.86	0	0.00	40.75	16	1,519	1.05%
2022/05/03	0	40.00	0	0.00	39.80	0	1,532	0.00%
2022/04/29	1	39.90	0	0.00	39.80	1	1,561	0.06%
2022/04/28	1	39.71	0	0.00	39.70	1	1,582	0.07%
2022/04/26	8	40.23	1.4	40.23	40.05	6.6	1,602	0.41%
2022/04/25	3	40.40	0	0.00	40.40	3	1,604	0.19%
2022/04/22	0.1	41.75	7	41.51	41.55	-6.9	1,626	-0.42%
2022/04/21	0	0.00	3	41.60	41.55	-3	1,659	-0.18%
2022/04/20	0.4	41.80	0	0.00	41.80	0.4	1,679	0.02%
2022/04/19	0	0.00	1	41.45	41.55	-1	1,685	-0.06%
2022/04/18	0	0.00	35	40.85	40.90	-35	1,725	-2.03%
2022/04/15	36	41.73	2	41.95	41.65	34	1,736	1.96%
2022/04/14	3	41.20	10	41.04	41.20	-7	1,782	-0.39%
2022/04/13	0	41.95	25	40.90	40.95	-25	1,855	-1.35%
2022/04/12	0.1	40.55	0	0.00	40.40	0.1	1,903	0.01%
2022/04/11	4	41.28	10	41.10	41.05	-6	1,943	-0.31%
2022/04/08	15.1	42.01	16	41.87	41.90	-0.9	2,027	-0.04%
2022/04/07	14.5	42.81	26	42.22	42.10	-11.5	2,111	-0.54%
2022/04/06	8	43.24	3	43.18	43.25	5	2,144	0.23%
2022/04/01	0	43.80	0	0.00	43.70	0	2,288	0.00%
2022/03/31	0	44.80	0	0.00	44.00	0	2,665	0.00%
2022/03/30	3	44.37	2	44.43	44.30	1	2,684	0.04%
2022/03/29	0	44.57	0	0.00	44.40	0	2,732	0.00%
2022/03/28	2	44.15	4	44.29	44.55	-2	2,753	-0.07%
2022/03/25	33	44.49	20	44.64	44.60	13	2,776	0.47%
2022/03/24	18.4	44.06	9	43.98	44.90	9.4	2,830	0.33%
2022/03/23	10.3	42.88	0	43.40	42.95	10.3	2,858	0.36%
2022/03/22	2	43.05	5	43.10	43.25	-3	2,929	-0.10%
2022/03/21	6	43.35	3	43.37	43.30	3	3,177	0.09%
2022/03/18	1	42.90	0	0.00	43.00	1	3,259	0.03%
2022/03/17	22	42.80	33	42.85	42.95	-11	3,368	-0.33%
2022/03/16	21.1	42.14	8.1	42.36	42.25	13	3,524	0.37%
2022/03/15	4	41.75	0	0.00	42.25	4	3,540	0.11%
2022/03/14	6	42.07	20	41.91	42.30	-14	3,576	-0.39%
2022/03/11	5	42.16	0	0.00	42.20	5	3,623	0.14%
2022/03/10	51	42.99	0	0.00	42.55	51	3,683	1.38%
2022/03/09	6	42.01	1.1	42.14	42.25	4.9	3,826	0.13%
2022/03/08	12	42.50	62	42.10	41.60	-50	3,877	-1.29%
2022/03/07	12	43.35	7	43.19	43.10	5	3,916	0.13%
2022/03/04	5.1	45.25	23	45.17	45.10	-18	3,959	-0.45%
2022/03/03	3	45.80	6	45.74	45.70	-3	3,963	-0.08%
2022/03/02	0	0.00	9	45.25	45.75	-9	3,973	-0.23%
2022/03/01	3.1	45.08	4	45.23	45.10	-0.9	3,964	-0.02%
2022/02/25	12	44.32	33	44.21	44.05	-21	3,957	-0.53%
2022/02/24	19.1	45.72	71	44.25	44.10	-52	3,948	-1.32%
2022/02/23	13	46.36	11.2	46.43	46.55	1.8	3,921	0.05%
2022/02/22	5	46.08	5	46.38	46.45	0	3,944	0.00%
2022/02/21	41	47.16	7	47.13	47.00	34	3,930	0.87%
2022/02/18	16	46.72	2	46.67	46.75	14	3,924	0.36%
2022/02/17	12	46.59	54.4	46.59	46.80	-42.4	3,937	-1.08%
2022/02/16	42	46.80	30	46.77	47.10	12	3,954	0.30%
2022/02/15	43	46.67	15.2	46.83	46.70	27.8	3,983	0.70%
2022/02/14	12	46.12	42	45.91	46.35	-30	4,029	-0.74%
2022/02/11	15	46.61	16.5	46.76	46.75	-1.5	4,052	-0.04%
2022/02/10	62.5	46.96	22.3	46.82	46.80	40.3	4,072	0.99%
2022/02/09	23.2	46.05	23	45.90	46.25	0.2	4,071	0.00%
2022/02/08	52.4	45.71	43	45.66	45.85	9.4	4,115	0.23%
2022/02/07	26	45.16	6	45.32	45.50	20	4,121	0.49%
2022/01/26	8	44.03	10	44.15	44.15	-2	4,122	-0.05%
2022/01/25	19	44.31	13	44.17	44.15	6	4,134	0.15%
2022/01/24	10	43.99	38.2	43.66	45.00	-28.2	4,127	-0.68%
2022/01/21	18.1	45.04	21	45.10	45.00	-2.9	4,114	-0.07%
2022/01/20	32.2	45.32	9	45.19	45.30	23.2	4,120	0.56%
2022/01/19	6	44.98	2	45.10	45.10	4	4,147	0.10%
2022/01/18	31	45.06	50	44.85	45.05	-19	4,157	-0.46%
2022/01/17	40	44.86	15	45.11	45.10	25	4,157	0.60%
2022/01/14	16	43.99	15	43.80	43.85	1	4,130	0.02%
2022/01/13	7	44.49	11	44.56	44.60	-4	4,109	-0.10%
2022/01/12	21	44.75	9	44.78	44.95	12	4,130	0.29%
2022/01/11	28.3	44.77	49	44.52	44.65	-20.7	4,126	-0.50%
2022/01/10	41	45.41	17	45.52	45.55	24	4,082	0.59%
2022/01/07	88.2	46.04	303	45.24	45.45	-214.8	4,063	-5.29%	大賣/鉅額交易
2022/01/06	30.8	46.09	66.2	46.14	46.05	-35.4	4,001	-0.88%
2022/01/05	34.2	47.03	38	47.08	46.85	-3.8	3,927	-0.10%
2022/01/04	46	47.27	65.2	46.97	47.25	-19.2	3,879	-0.50%
2022/01/03	43.5	47.72	57	47.55	47.30	-13.5	3,834	-0.35%
2021/12/30	85	49.43	43	49.12	48.65	42	3,768	1.11%
2021/12/29	33.2	49.03	18.2	48.91	48.85	15	3,661	0.41%
2021/12/28	61.1	49.26	42	49.19	49.40	19.1	3,606	0.53%
2021/12/27	170.5	48.71	191	49.08	49.10	-20.5	3,453	-0.59%	大買/大賣/
2021/12/24	28	46.59	2	46.38	46.45	26	3,066	0.85%
2021/12/23	12	46.24	11	46.34	46.35	1	3,029	0.03%
2021/12/22	7.1	45.87	22	45.87	45.80	-14.9	2,974	-0.50%
2021/12/21	13	45.75	8.3	45.90	46.05	4.7	2,936	0.16%
2021/12/20	132.1	46.60	125.4	46.03	45.85	6.7	2,898	0.23%	大買/大賣/
2021/12/17	23	45.11	37	45.00	45.00	-14	2,803	-0.50%
2021/12/16	150.8	46.32	56	46.28	45.90	94.8	2,713	3.49%	大買/
2021/12/15	81.1	46.03	107	46.07	46.20	-25.9	2,596	-1.00%	大賣/
2021/12/14	36	44.73	88	44.93	45.95	-52	2,332	-2.23%
2021/12/13	54.8	45.01	16	45.07	44.80	38.8	2,210	1.75%
2021/12/10	60.7	44.59	73	44.28	45.00	-12.3	2,094	-0.59%
2021/12/09	6	43.10	11	43.20	42.80	-5	1,918	-0.26%
2021/12/08	10.1	43.02	10	43.30	42.80	0.1	1,882	0.00%
2021/12/07	18	43.19	9	43.09	43.15	9	1,834	0.49%
2021/12/06	48.1	43.20	28	43.43	43.50	20.1	1,775	1.13%
2021/12/03	77.3	42.96	92.4	42.88	42.90	-15.1	1,709	-0.88%
2021/12/02	62	41.52	22	40.98	41.75	40	1,563	2.56%
2021/12/01	68	40.96	25	40.64	41.00	43	1,507	2.85%
2021/11/30	13	39.44	12	39.59	39.55	1	1,439	0.07%
2021/11/29	9	38.41	15	38.52	38.85	-6	1,361	-0.44%
2021/11/26	1	39.60	50	39.37	39.15	-49	1,346	-3.64%
2021/11/25	13	40.35	1	40.00	39.95	12	1,326	0.90%
2021/11/24	16	39.88	3	39.88	39.90	13	1,319	0.99%
2021/11/23	15	40.10	5	40.17	40.05	10	1,313	0.76%
2021/11/22	13	40.46	9	40.51	40.40	4	1,302	0.31%
2021/11/19	83	40.46	50	39.89	39.80	33	1,282	2.57%
2021/11/18	6	39.63	60	39.67	39.60	-54	1,248	-4.32%
2021/11/17	5	40.05	6	39.82	39.90	-1	1,237	-0.08%
2021/11/16	44	39.99	12	39.79	39.50	32	1,225	2.61%
2021/11/15	24	39.54	13	39.66	39.55	11	1,202	0.91%
2021/11/12	36	40.57	15	40.69	40.00	21	1,177	1.78%
2021/11/11	62	40.04	35.2	40.77	41.15	26.8	1,117	2.40%
2021/11/10	24	39.94	141	39.60	39.25	-117	1,050	-11.14%	大賣/鉅額交易
2021/11/09	67	40.52	17	40.69	40.05	50	1,006	4.97%
2021/11/08	61	40.58	7	40.88	40.25	54	975	5.53%
2021/11/05	67.2	40.66	32	40.63	40.80	35.2	933	3.77%
2021/11/04	44	40.02	6	40.11	39.90	38	871	4.36%
2021/11/03	19	39.59	24	39.92	40.15	-5	860	-0.58%
2021/11/02	18	39.63	5	39.39	39.05	13	823	1.58%
2021/11/01	0	0.00	1.5	38.89	39.20	-1.5	798	-0.19%
2021/10/29	5	38.78	11	38.80	38.65	-6	783	-0.77%
2021/10/28	18	39.33	8	38.86	38.85	10	769	1.30%
2021/10/27	10.5	39.10	13	38.93	39.30	-2.5	741	-0.34%
2021/10/26	0	0.00	2	38.15	38.05	-2	705	-0.29%
2021/10/25	1	37.81	6	37.98	38.00	-5	684	-0.73%
2021/10/21	12	37.66	1	37.70	37.70	11	686	1.60%
2021/10/20	4	38.20	4	38.00	38.40	0	679	0.00%
2021/10/18	0	0.00	2	37.30	37.00	-2	651	-0.31%
2021/10/14	9	36.98	9	36.84	36.95	0	670	0.00%
2021/10/13	1	36.65	1	36.90	36.90	0	682	0.00%
2021/10/12	9	37.35	0	0.00	37.10	9	684	1.31%
2021/10/08	17	37.44	25	37.21	37.25	-8	696	-1.15%
2021/10/07	2	36.45	31	36.44	36.85	-29	719	-4.03%
2021/10/05	3	34.53	0	0.00	34.50	3	733	0.41%
2021/10/04	9	35.01	0	0.00	34.70	9	747	1.20%
2021/10/01	2	35.68	0	0.00	35.40	2	816	0.24%
2021/09/30	0	0.00	8	36.24	36.35	-8	837	-0.95%
2021/09/29	2	36.08	0	0.00	35.90	2	863	0.23%
2021/09/28	1	36.35	1	36.60	36.35	0	899	0.00%
2021/09/27	0	36.15	17	36.51	36.60	-17	928	-1.83%
2021/09/24	0	0.00	2	36.13	36.15	-2	956	-0.21%
2021/09/23	3	35.55	0	0.00	35.65	3	971	0.31%
2021/09/22	2	35.00	4	35.31	35.20	-2	997	-0.20%
2021/09/17	3	35.50	1	35.60	35.60	2	1,012	0.20%
2021/09/16	3	35.15	0	0.00	35.40	3	1,032	0.29%
2021/09/15	4	35.39	0	0.00	35.45	4	1,045	0.38%
2021/09/14	7	35.74	0	0.00	35.75	7	1,061	0.66%
2021/09/10	2	35.55	0	0.00	35.80	2	1,110	0.18%
2021/09/08	4	35.54	0	0.00	35.10	4	1,144	0.35%
2021/09/07	9	35.73	5	35.50	35.70	4	1,191	0.34%
2021/09/06	2	36.58	0	0.00	36.15	2	1,220	0.16%
2021/09/02	0	0.00	2	37.30	37.25	-2	1,224	-0.16%
2021/09/01	0	0.00	7	37.27	37.45	-7	1,233	-0.57%
2021/08/31	0	0.00	13	37.03	37.10	-13	1,235	-1.05%
2021/08/30	5	36.91	0	0.00	37.00	5	1,252	0.40%
2021/08/27	2	36.95	2	36.95	36.90	0	1,284	0.00%
2021/08/26	0	0.00	4	36.93	36.90	-4	1,311	-0.30%
2021/08/25	1	36.50	4	36.79	36.75	-3	1,410	-0.21%
2021/08/24	0	0.00	15	36.30	36.15	-15	1,512	-0.99%
2021/08/23	5	36.15	0	0.00	36.10	5	1,539	0.32%
2021/08/20	2	35.45	0	0.00	35.30	2	1,564	0.13%
2021/08/19	1	36.00	1.1	35.87	35.65	-0.1	1,573	-0.01%
2021/08/17	10	35.38	4	35.51	35.05	6	1,620	0.37%
2021/08/16	7	35.50	0	0.00	35.10	7	1,636	0.43%
2021/08/13	2	36.30	4	36.53	36.25	-2	1,658	-0.12%
2021/08/12	1	36.45	5	36.30	36.55	-4	1,683	-0.24%
2021/08/11	3	36.53	0	0.00	36.20	3	1,720	0.17%
2021/08/10	11	36.90	1	36.85	36.75	10	1,760	0.57%
2021/08/09	6	37.47	1	37.75	37.15	5	1,819	0.27%
2021/08/04	0	0.00	2	37.65	37.60	-2	2,073	-0.10%
2021/08/02	0	0.00	8	37.25	37.35	-8	2,251	-0.36%
2021/07/30	15	37.85	4	37.90	37.85	11	2,323	0.47%
2021/07/29	3	37.67	1	37.85	37.85	2	2,470	0.08%
2021/07/28	10	37.73	0	0.00	37.70	10	2,546	0.39%
2021/07/27	3	38.67	7.1	38.53	38.60	-4.1	2,760	-0.15%
2021/07/26	4	38.65	5.1	38.65	38.70	-1.1	3,011	-0.04%
2021/07/23	2	38.65	5.2	38.41	38.60	-3.2	3,458	-0.09%
2021/07/22	2	37.70	11	38.02	37.80	-9	3,609	-0.25%
2021/07/21	6	37.59	0	0.00	37.85	6	4,333	0.14%
2021/07/20	17	38.13	0	0.00	37.95	17	4,609	0.37%
2021/07/19	10	38.44	3	38.60	38.60	7	4,664	0.15%
2021/07/16	3	38.35	1	38.60	38.35	2	4,899	0.04%
2021/07/15	10	38.53	2	38.55	38.45	8	5,114	0.16%
2021/07/14	10	38.06	18	38.47	38.55	-8	5,139	-0.16%
2021/07/13	11.3	37.84	10	37.77	37.75	1.3	5,159	0.03%
2021/07/12	6	38.08	1	38.05	38.00	5	5,161	0.10%
2021/07/09	3.1	37.99	14	38.09	38.15	-10.9	5,188	-0.21%
2021/07/08	39.4	38.35	4	38.28	38.30	35.4	5,300	0.67%
2021/07/07	9	39.72	1	39.80	39.50	8	5,324	0.15%
2021/07/06	21	39.95	1	40.65	39.80	20	5,464	0.37%
2021/07/05	5	40.42	4	40.34	40.30	1	5,836	0.02%
2021/07/02	4	39.69	0.1	39.85	39.65	3.9	6,078	0.06%
2021/07/01	10	40.08	3.1	39.81	39.80	7	6,136	0.11%
2021/06/30	7	39.84	1	39.90	39.95	6	6,180	0.10%
2021/06/29	5	39.99	8	40.00	39.95	-3	6,448	-0.05%
2021/06/28	3	40.27	3	40.15	40.15	0	6,499	0.00%
2021/06/25	2	40.68	2	40.40	40.30	0	6,595	0.00%
2021/06/24	0	0.00	10	40.44	40.35	-10	6,661	-0.15%
2021/06/23	4	39.80	5	40.09	39.95	-1	6,678	-0.01%
2021/06/22	8	39.84	5	39.82	39.60	3	6,746	0.04%
2021/06/21	8	40.03	2	39.80	39.80	6	6,742	0.09%
2021/06/18	2	41.70	2	41.05	40.85	0	6,749	0.00%
2021/06/17	1	40.95	4	41.15	41.25	-3	6,797	-0.04%
2021/06/16	13	41.72	68	41.86	41.00	-55	6,829	-0.81%
2021/06/15	3	41.33	15	40.54	41.45	-12	6,814	-0.18%
2021/06/11	8	40.00	4	40.23	39.95	4	6,807	0.06%
2021/06/10	2	39.85	0	0.00	40.05	2	6,831	0.03%
2021/06/09	7	39.62	0	0.00	39.50	7	6,842	0.10%
2021/06/08	6	39.93	2	39.95	39.95	4	6,847	0.06%
2021/06/07	2	39.93	26	39.87	40.30	-24	6,854	-0.35%
2021/06/04	13	40.33	6	40.85	40.20	7	6,848	0.10%
2021/06/03	18	41.14	9	41.31	41.05	9	6,836	0.13%
2021/06/02	36	41.76	13	41.93	41.50	23	6,834	0.34%
2021/06/01	10	42.31	8	42.32	42.95	2	6,761	0.03%
2021/05/28	2	40.38	9	40.70	40.80	-7	6,678	-0.10%
2021/05/27	5	39.93	10	40.01	40.00	-5	6,728	-0.07%
2021/05/26	4	40.31	1	40.40	40.30	3	6,754	0.04%
2021/05/25	10	40.34	13	40.47	40.25	-3	6,811	-0.04%
2021/05/24	11	39.22	2.4	39.41	39.40	8.6	7,005	0.12%
2021/05/21	3.8	38.73	6	39.42	39.70	-2.2	7,218	-0.03%
2021/05/20	6.2	38.40	0	0.00	38.05	6.2	7,219	0.09%
2021/05/19	7	39.29	3	39.05	39.15	4	7,246	0.06%
2021/05/18	1	39.40	9	38.36	39.35	-8	7,226	-0.11%
2021/05/17	7.1	36.51	19	36.32	36.00	-11.9	7,207	-0.16%
2021/05/14	6	39.15	3	39.62	38.50	3	7,172	0.04%
2021/05/13	5	38.09	13.1	38.21	38.70	-8.1	7,120	-0.11%
2021/05/12	10	39.23	15	39.00	38.80	-5	7,061	-0.07%
2021/05/11	17	42.17	28.5	41.64	41.50	-11.5	6,932	-0.17%
2021/05/10	26	45.31	12	45.23	44.95	14	6,810	0.21%
2021/05/07	15	45.91	17	46.12	46.15	-2	6,793	-0.03%
2021/05/06	40.1	44.81	40	45.11	45.45	0.1	6,772	0.00%
2021/05/05	24	46.75	39	46.88	45.85	-15	6,641	-0.23%
2021/05/04	15.2	47.67	37	47.51	46.90	-21.9	6,655	-0.33%
2021/05/03	175	52.53	116.1	51.44	50.60	59	6,480	0.91%	大買/大賣/
2021/04/29	136.5	53.60	186.2	53.64	54.00	-49.7	6,268	-0.79%	大買/大賣/
2021/04/28	81.2	51.35	25	51.56	51.50	56.2	5,914	0.95%
2021/04/27	250.1	52.18	210.2	52.28	52.90	39.9	5,973	0.67%	大買/大賣/
2021/04/26	21	49.81	54.1	50.35	51.30	-33.1	5,286	-0.63%
2021/04/23	15	47.12	13	47.11	46.70	2	5,025	0.04%
2021/04/22	73	47.77	46.1	47.86	47.40	27	4,985	0.54%
2021/04/21	39.1	46.96	88	48.10	48.10	-49	4,755	-1.03%
2021/04/20	14	44.88	11	45.10	45.15	3	4,552	0.07%
2021/04/19	8	44.77	6	44.93	45.00	2	4,541	0.04%
2021/04/16	35	45.22	9	45.53	45.45	26	4,530	0.57%
2021/04/15	8	45.21	3	45.25	45.65	5	4,546	0.11%
2021/04/14	22.2	44.35	27	44.60	44.60	-4.8	4,524	-0.11%
2021/04/13	16	46.69	12.5	46.31	45.70	3.5	4,463	0.08%
2021/04/12	21	47.54	69.3	47.86	47.85	-48.3	4,439	-1.09%
2021/04/09	73.8	47.45	53	47.51	47.00	20.8	4,321	0.48%
2021/04/08	66	45.91	127.3	46.93	47.95	-61.3	3,936	-1.56%	大賣/
2021/04/07	48	42.22	8	42.74	43.60	40	3,677	1.09%
2021/04/06	80	42.97	29	43.18	42.60	51	3,617	1.41%
2021/04/01	49.1	44.25	63	44.00	43.00	-13.9	3,565	-0.39%
2021/03/31	8	42.19	70	41.90	42.60	-62	3,299	-1.88%
2021/03/30	26	42.56	17	42.32	41.90	9	3,258	0.28%
2021/03/29	11	41.40	25	41.47	41.50	-14	3,283	-0.43%
2021/03/26	4	40.86	4	40.86	40.95	0	3,408	0.00%
2021/03/25	8	41.01	21	40.79	40.65	-13	3,407	-0.38%
2021/03/24	5	39.95	1	39.90	39.90	4	3,341	0.12%
2021/03/23	13	40.40	26	40.37	40.10	-13	3,351	-0.39%
2021/03/22	75	41.12	8	41.07	40.85	67	3,334	2.01%
2021/03/19	8	40.41	8	40.58	40.75	0	3,311	0.00%
2021/03/18	8	40.45	10	40.63	40.25	-2	3,315	-0.06%
2021/03/17	4	40.46	5	40.25	40.15	-1	3,410	-0.03%
2021/03/16	4	40.14	12	40.02	40.00	-8	3,691	-0.22%
2021/03/15	1.1	39.56	42	39.76	39.60	-40.9	3,779	-1.08%
2021/03/12	12	39.63	4	39.55	39.60	8	3,782	0.21%
2021/03/11	1	39.00	5.2	39.09	39.20	-4.1	3,802	-0.11%
2021/03/10	4	38.88	4	38.81	38.80	0	3,820	0.00%
2021/03/09	1	38.65	2	38.85	38.85	-1	3,828	-0.03%
2021/03/08	4	39.04	4	39.08	39.10	0	3,831	0.00%
2021/03/05	6.1	38.59	23	38.52	38.50	-17	3,848	-0.44%
2021/03/04	3.1	39.00	353	38.89	38.80	-350	3,866	-9.05%	大賣/鉅額交易
2021/03/03	27	39.31	13	39.31	39.15	14	3,868	0.36%
2021/03/02	20	39.71	8	39.66	39.20	12	3,861	0.31%
2021/02/26	16	40.01	1	39.80	40.35	15	3,836	0.39%
2021/02/25	34.2	40.56	26	40.53	40.25	8.2	3,854	0.21%
2021/02/24	122.1	41.87	87.1	41.52	40.65	34.9	3,851	0.91%	大買/
2021/02/23	432.3	42.45	79	41.50	43.50	353.3	3,745	9.43%	大買/鉅額交易
2021/02/22	11	39.39	13	39.42	39.55	-2	3,669	-0.05%
2021/02/19	10	39.30	14	39.45	39.40	-4	3,735	-0.11%
2021/02/18	5	38.49	2	38.48	38.45	3	3,809	0.08%
2021/02/17	11	37.92	5	38.30	38.35	6	3,821	0.16%
2021/02/05	2	37.95	15	38.11	38.05	-13	3,832	-0.34%
2021/02/04	1	37.80	5	38.03	37.95	-4	3,987	-0.10%
2021/02/03	2	38.05	0	0.00	37.95	2	4,001	0.05%
2021/02/02	3	38.25	2	38.08	38.00	1	4,051	0.02%
2021/02/01	3	38.03	1	38.20	38.20	2	4,040	0.05%
2021/01/29	12	38.95	2	38.48	38.35	10	4,041	0.25%
2021/01/28	22	39.50	5	39.33	39.05	17	4,029	0.42%
2021/01/27	6	39.52	3	39.92	39.75	3	3,981	0.08%
2021/01/26	16	40.03	30	39.92	39.40	-14	3,960	-0.35%
2021/01/25	12	39.11	3	39.32	39.30	9	3,879	0.23%
2021/01/22	11	39.63	29	39.91	39.85	-18	3,840	-0.47%
2021/01/21	11	39.78	21	39.80	39.95	-10	3,807	-0.26%
2021/01/20	100	40.00	100	39.58	39.00	0	3,713	0.00%
2021/01/19	4	38.24	15	38.50	39.00	-11	3,502	-0.31%
2021/01/18	0	0.00	3	37.72	38.10	-3	3,471	-0.09%
2021/01/15	3	37.65	16	37.68	37.60	-13	3,453	-0.38%
2021/01/14	3	38.30	35	38.22	38.25	-32	3,435	-0.93%
2021/01/13	3	37.68	1	38.00	37.65	2	3,430	0.06%
2021/01/12	10	37.76	2	38.48	37.60	8	3,429	0.23%
2021/01/11	33	38.20	10	38.07	38.05	23	3,405	0.68%
2021/01/08	27	38.59	63	38.53	38.65	-36	3,397	-1.06%
2021/01/07	2	39.20	2	39.15	39.35	0	3,387	0.00%
2021/01/06	17	39.44	9.1	39.47	39.10	7.9	3,407	0.23%
2021/01/05	3.1	39.44	95	39.63	39.95	-91.9	3,387	-2.71%
2021/01/04	23	38.55	0	0.00	38.45	23	3,346	0.69%
2020/12/31	48	38.96	3	39.08	38.90	45	3,376	1.33%
2020/12/30	0	38.85	5	39.08	38.90	-5	3,372	-0.15%
2020/12/29	13	39.01	15	39.17	38.85	-2	3,380	-0.06%
2020/12/28	9	39.31	2	39.30	39.40	7	3,369	0.21%
2020/12/25	15	39.07	5	38.96	39.10	10	3,359	0.30%
2020/12/24	30	39.20	28	39.03	38.85	2	3,353	0.06%
2020/12/23	21	38.82	22	38.90	39.05	-1	3,336	-0.03%
2020/12/22	46	39.02	27	40.10	37.60	19	3,260	0.58%
2020/12/21	4	38.83	1	39.30	39.60	3	3,085	0.10%
2020/12/18	12	39.15	3	39.22	38.90	9	3,096	0.29%
2020/12/17	1	39.40	3	39.50	39.25	-2	3,133	-0.06%
2020/12/16	3	39.30	2	39.55	39.45	1	3,197	0.03%
2020/12/15	3	39.18	35	39.46	39.00	-32	3,211	-1.00%
2020/12/14	28	40.39	27	40.55	40.20	1	3,235	0.03%
2020/12/11	39	40.31	45	40.69	39.70	-6	3,239	-0.19%
2020/12/10	61	41.12	124	41.02	41.50	-63	3,150	-2.00%	大賣/
2020/12/09	30	39.76	28	39.37	40.25	2	2,888	0.07%
2020/12/08	2	38.05	3	38.40	37.95	-1	2,914	-0.03%
2020/12/07	5	38.48	1	38.50	38.25	4	2,954	0.14%
2020/12/04	8	38.83	16	38.86	38.85	-8	3,010	-0.27%
2020/12/03	5.1	38.82	9	38.93	38.55	-3.9	3,028	-0.13%
2020/12/02	7	38.71	8	38.62	38.55	-1	3,094	-0.03%
2020/12/01	16	38.87	18	38.89	38.80	-2	3,166	-0.06%
2020/11/30	4	39.11	26	39.06	39.50	-22	3,244	-0.68%
2020/11/27	35	38.75	6	38.86	38.75	29	3,330	0.87%
2020/11/26	3	38.63	3	38.55	38.60	0	3,480	0.00%
2020/11/25	14	38.84	30	39.12	38.50	-16	3,684	-0.43%
2020/11/24	30	38.94	2	39.10	38.45	28	3,766	0.74%
2020/11/23	12	38.95	13	38.95	38.80	-1	3,884	-0.03%
2020/11/20	26	39.52	37	39.04	39.45	-11	4,026	-0.27%
2020/11/19	50	38.57	39	38.94	39.55	11	4,407	0.25%
2020/11/18	27	37.11	84	37.47	38.00	-57	4,841	-1.18%
2020/11/17	60	36.54	12	36.34	36.10	48	5,086	0.94%
2020/11/16	25	37.59	7	37.67	37.65	18	5,514	0.33%
2020/11/13	15	37.98	12	37.87	38.00	3	5,769	0.05%
2020/11/12	75	38.63	126	38.68	38.20	-51	5,849	-0.87%	大賣/
2020/11/11	21	37.34	4	37.38	37.25	17	5,701	0.30%
2020/11/10	14	37.51	22	37.61	37.20	-8	5,700	-0.14%
2020/11/09	0	0.00	1	36.70	36.60	-1	5,670	-0.02%
2020/11/06	6	36.93	4	36.95	36.65	2	5,700	0.04%
2020/11/05	2	36.95	1	36.70	37.00	1	5,730	0.02%
2020/11/04	1	36.30	11	36.24	36.20	-10	5,749	-0.17%
2020/11/03	12	36.08	1	35.90	35.90	11	5,783	0.19%
2020/11/02	2	35.63	6	35.43	35.30	-4	5,817	-0.07%
2020/10/30	1	36.05	4	36.35	36.05	-3	5,884	-0.05%
2020/10/29	6	35.90	10	36.12	36.40	-4	6,145	-0.07%
2020/10/28	4	36.83	1	36.80	36.70	3	6,240	0.05%
2020/10/27	9	36.65	12	36.86	36.85	-3	6,255	-0.05%
2020/10/26	1	36.70	0	0.00	36.60	1	6,274	0.02%
2020/10/23	2	37.10	0	0.00	36.95	2	6,297	0.03%
2020/10/22	0	0.00	2	36.75	36.80	-2	6,337	-0.03%
2020/10/21	2	36.60	1	37.15	36.70	1	6,370	0.02%
2020/10/20	3	36.70	0	0.00	36.70	3	6,393	0.05%
2020/10/19	0	0.00	1	36.75	36.60	-1	6,402	-0.02%
2020/10/16	4	36.21	2	36.53	36.00	2	6,449	0.03%
2020/10/15	9	36.88	11	37.32	36.70	-2	6,454	-0.03%
2020/10/14	17	37.89	20	38.22	37.75	-3	6,469	-0.05%
2020/10/13	9	36.77	75	37.27	38.00	-66	6,484	-1.02%
2020/10/12	74	36.60	0	0.00	36.45	74	6,496	1.14%
2020/10/08	34	37.63	35	37.45	37.00	-1	6,540	-0.02%
2020/10/07	5	36.61	2	36.60	36.60	3	6,534	0.05%
2020/10/06	9	37.31	1	37.50	36.65	8	6,614	0.12%
2020/10/05	5	37.00	3	36.93	37.00	2	6,697	0.03%
2020/09/30	1	37.00	10	36.43	37.00	-9	6,836	-0.13%
2020/09/29	3	35.98	0	0.00	36.15	3	6,882	0.04%
2020/09/28	1	35.95	9	36.11	36.15	-8	6,934	-0.12%
2020/09/25	28	35.92	15	35.70	35.05	13	6,999	0.19%
2020/09/24	10	37.01	27	36.93	36.50	-17	7,014	-0.24%
2020/09/23	25	37.81	7	37.64	37.45	18	7,053	0.26%
2020/09/22	10	37.66	40	37.14	38.25	-30	7,063	-0.42%
2020/09/21	144	38.80	124	37.79	37.95	20	7,059	0.28%	大買/大賣/
2020/09/18	11	38.75	9	39.01	38.75	2	7,118	0.03%
2020/09/17	18	38.64	3	38.45	38.55	15	7,215	0.21%
2020/09/16	18	39.26	17	39.44	39.00	1	7,713	0.01%
2020/09/15	7	39.63	20	39.87	39.45	-13	7,729	-0.17%
2020/09/14	25	39.80	26	39.97	39.85	-1	7,713	-0.01%
2020/09/11	76	40.47	36	40.53	39.30	40	7,851	0.51%
2020/09/10	27	40.72	27	40.73	40.45	0	7,835	0.00%
2020/09/09	58	39.73	35	40.06	40.00	23	8,010	0.29%
2020/09/08	17	40.54	19	40.65	40.95	-2	8,363	-0.02%
2020/09/07	58	40.94	18	40.32	40.00	40	8,563	0.47%
2020/09/04	55	41.15	62	41.42	41.60	-7	9,341	-0.07%
2020/09/03	91	42.66	91	42.37	41.65	0	9,317	0.00%
2020/09/02	45	42.89	20	42.61	43.00	25	9,204	0.27%
2020/09/01	39	42.62	26	43.07	42.45	13	9,089	0.14%
2020/08/31	70	43.01	98	43.18	43.90	-28	8,929	-0.31%
2020/08/28	44	41.65	23	41.92	41.00	21	8,733	0.24%
2020/08/27	74	42.75	30	42.82	42.80	44	8,647	0.51%
2020/08/26	71	43.12	83	42.97	43.50	-12	8,502	-0.14%
2020/08/25	237	42.39	187	42.54	43.10	50	8,357	0.60%	大買/大賣/
2020/08/24	193	41.81	210	41.94	42.95	-17	7,871	-0.22%	大買/大賣/
2020/08/21	62	37.48	80	38.50	39.05	-18	7,301	-0.25%
2020/08/20	227	37.07	334	36.62	35.50	-107	6,979	-1.53%	大買/大賣/鉅額交易
2020/08/19	54	35.51	98	35.59	36.05	-44	6,532	-0.67%
2020/08/18	47	33.66	23	34.85	34.65	24	6,278	0.38%
2020/08/17	2	33.20	26	33.46	33.45	-24	6,175	-0.39%
2020/08/14	27	33.49	1	33.75	33.20	26	6,181	0.42%
2020/08/13	1	33.20	43	33.31	33.20	-42	6,184	-0.68%
2020/08/12	4	33.51	7	33.53	33.80	-3	6,205	-0.05%
2020/08/11	56	34.12	13	34.07	33.50	43	6,195	0.69%
2020/08/10	11	34.80	0	0.00	34.60	11	6,221	0.18%
2020/08/07	9	34.28	22	34.67	34.70	-13	6,292	-0.21%
2020/08/06	25	35.03	39	34.87	34.65	-14	6,272	-0.22%
2020/08/05	35	35.17	13	35.33	35.30	22	6,262	0.35%
2020/08/04	80	35.27	161	35.40	35.85	-81	6,249	-1.30%	大賣/
2020/08/03	93	36.00	14	36.00	36.00	79	6,015	1.31%
2020/07/31	4	33.10	60	32.69	32.75	-56	5,937	-0.94%
2020/07/30	4	32.63	19	32.50	32.90	-15	6,048	-0.25%
2020/07/29	9	32.09	23	31.86	31.95	-14	6,089	-0.23%
2020/07/28	12	31.49	8	31.53	30.20	4	6,121	0.07%
2020/07/27	25	31.82	183	31.88	31.50	-158	6,178	-2.56%	大賣/鉅額交易
2020/07/24	31	32.94	30	33.05	32.65	1	6,503	0.02%
2020/07/23	10	34.03	8	33.83	33.90	2	6,700	0.03%
2020/07/22	13	33.84	15	33.83	34.05	-2	6,698	-0.03%
2020/07/21	7	33.33	6	33.39	33.20	1	6,661	0.02%
2020/07/20	11	32.08	12	32.30	32.30	-1	6,638	-0.02%
2020/07/17	18	32.93	23	32.70	32.20	-5	6,611	-0.08%
2020/07/16	86	33.90	84	33.73	33.45	2	6,587	0.03%
2020/07/15	24	35.71	8	35.70	35.35	16	6,546	0.24%
2020/07/14	16	35.93	22	35.85	35.85	-6	6,506	-0.09%
2020/07/13	19	35.86	18	35.71	35.75	1	6,478	0.02%
2020/07/10	29	35.08	13	35.18	34.70	16	6,414	0.25%
2020/07/09	56	35.75	27	35.89	35.65	29	6,335	0.46%
2020/07/08	22	34.89	15	34.86	34.75	7	6,228	0.11%
2020/07/07	9	34.71	19	34.67	34.55	-10	6,208	-0.16%
2020/07/06	48	34.72	46	34.73	34.90	2	6,274	0.03%
2020/07/03	59	34.47	29	34.57	34.50	30	6,281	0.48%
2020/07/02	2	34.13	53	34.07	34.15	-51	6,238	-0.82%
2020/07/01	105	34.11	23	34.13	33.75	82	6,197	1.32%	大買/
2020/06/30	40	33.90	19	34.34	33.95	21	6,164	0.34%
2020/06/29	55	33.57	54	34.01	33.75	1	6,150	0.02%
2020/06/24	70	33.68	102	33.78	33.60	-32	6,046	-0.53%	大賣/
2020/06/23	268	34.85	215	34.59	34.50	53	5,946	0.89%	大買/大賣/
2020/06/22	16	33.70	4	33.70	33.70	12	5,400	0.22%
2020/06/18	54	27.48	46	27.13	27.90	8	5,373	0.15%
2020/06/17	26	26.06	53	26.03	26.25	-27	5,211	-0.52%
2020/06/16	118	25.30	141	25.46	25.60	-23	5,102	-0.45%	大買/大賣/
2020/06/15	199.5	24.34	249	24.54	24.00	-49.5	4,913	-1.01%	大買/大賣/
2020/06/12	202.5	26.32	136	26.39	26.30	66.5	4,498	1.48%	大買/大賣/
2020/06/11	493.2	26.94	422	26.83	27.30	71.2	4,282	1.66%	大買/大賣/
2020/06/10	3	26.05	3	26.05	26.05	0	3,449	0.00%
2020/06/05	3	35.70	2	35.75	35.65	1	3,510	0.03%
2020/06/04	1	35.55	0	0.00	35.50	1	3,538	0.03%
2020/06/03	6	35.73	11	35.86	35.65	-5	3,550	-0.14%
2020/06/02	6	35.38	4	35.55	35.20	2	3,510	0.06%
2020/06/01	32	35.89	30	36.07	35.85	2	3,489	0.06%
2020/05/29	0	0.00	4	36.34	36.80	-4	3,433	-0.12%
2020/05/28	3	34.55	10	34.79	34.50	-7	3,414	-0.20%
2020/05/27	8	35.34	1.1	35.77	35.05	7	3,406	0.20%
2020/05/26	28	35.94	34	36.11	35.45	-6	3,419	-0.18%
2020/05/25	9	34.06	1	33.95	34.65	8	3,318	0.24%
2020/05/22	5	34.31	1	34.20	34.15	4	3,306	0.12%
2020/05/21	113	35.01	28	35.07	34.95	85	3,311	2.57%	大買/
2020/05/20	7	33.84	8	34.33	34.30	-1	3,294	-0.03%
2020/05/19	15	33.63	11	34.20	34.00	4	3,292	0.12%
2020/05/18	30	34.21	33	34.02	33.85	-3	3,268	-0.09%
2020/05/15	43	35.11	32	34.94	34.70	11	3,301	0.33%
2020/05/14	24	35.73	61	35.93	35.10	-37	3,294	-1.12%
2020/05/12	3	34.75	5	35.26	34.85	-2	3,219	-0.06%
2020/05/11	14	34.71	9	34.78	34.50	5	3,219	0.16%
2020/05/08	12	35.42	6	35.43	35.35	6	3,171	0.19%
2020/05/07	2	35.90	26	35.99	35.60	-24	3,152	-0.76%
2020/05/06	52	36.26	126	36.31	35.40	-74	3,159	-2.34%	大賣/
2020/05/05	52	35.33	66	35.66	36.10	-14	3,052	-0.46%
2020/05/04	23	35.50	15	35.79	35.55	8	3,019	0.26%
2020/04/30	16	35.57	7	35.63	35.35	9	2,980	0.30%
2020/04/29	182	36.94	214	36.86	36.20	-32	2,924	-1.09%	大買/大賣/
2020/04/28	68	34.30	66	34.07	35.00	2	2,631	0.08%
2020/04/27	8	31.83	6	31.83	31.85	2	2,476	0.08%
2020/04/24	5	31.63	0	0.00	31.70	5	2,484	0.20%
2020/04/23	10	32.09	6	31.75	31.60	4	2,544	0.16%
2020/04/22	6	30.76	11	31.32	31.85	-5	2,628	-0.19%
2020/04/21	21	31.70	20	31.73	30.90	1	2,898	0.03%
2020/04/20	3	31.80	4	31.71	32.15	-1	2,956	-0.03%
2020/04/17	16	32.42	5	32.70	31.80	11	3,058	0.36%
2020/04/16	7	32.09	18	32.39	32.45	-11	3,128	-0.35%
2020/04/15	4	31.70	5	31.81	31.80	-1	3,308	-0.03%
2020/04/14	14	31.66	4	31.75	31.70	10	3,747	0.27%
2020/04/13	17	31.90	29	31.91	31.70	-12	3,740	-0.32%
2020/04/10	10	30.99	15	31.00	31.45	-5	3,713	-0.13%
2020/04/09	50	31.45	47	31.66	30.80	3	3,728	0.08%
2020/04/08	30	30.62	41	30.57	30.30	-11	3,630	-0.30%
2020/04/07	8	28.59	8	28.63	28.75	0	3,574	0.00%
2020/04/06	15	27.47	51	27.64	28.00	-36	3,616	-1.00%
2020/04/01	4	26.80	22	27.27	27.35	-18	3,818	-0.47%
2020/03/31	20	27.03	24	27.05	27.00	-4	3,816	-0.10%
2020/03/30	27	25.90	13	25.41	26.80	14	3,795	0.37%
2020/03/27	1	25.80	25	25.84	25.60	-24	3,776	-0.64%
2020/03/26	4	25.43	12	25.25	25.50	-8	3,773	-0.21%
2020/03/25	16	25.48	9	25.99	25.20	7	3,773	0.19%
2020/03/24	8	24.91	21	24.86	24.80	-13	3,748	-0.35%
2020/03/23	12	23.03	23	23.51	23.75	-11	3,741	-0.29%
2020/03/20	5	23.26	5	22.76	23.30	0	3,727	0.00%
2020/03/19	29	21.97	24	21.50	21.20	5	3,730	0.13%
2020/03/18	11	23.45	20	23.62	23.45	-9	3,724	-0.24%
2020/03/17	17	22.74	11	23.02	22.65	6	3,725	0.16%
2020/03/16	22	24.80	6	24.37	23.90	16	3,760	0.43%
2020/03/13	20	24.53	20	24.60	25.20	0	3,744	0.00%
2020/03/12	39	27.57	7	26.66	26.95	32	3,699	0.86%
2020/03/11	7	30.09	14	30.17	29.60	-7	3,667	-0.19%
2020/03/10	16	28.98	14	29.09	29.70	2	3,673	0.05%
2020/03/09	23	30.49	11	30.47	30.00	12	3,644	0.33%
2020/03/06	1	31.50	1	31.50	31.55	0	3,634	0.00%
2020/03/05	3	31.85	4	31.89	31.80	-1	3,723	-0.03%
2020/03/04	2	31.30	2	31.25	31.20	0	3,785	0.00%
2020/03/03	7	31.59	2	31.60	31.50	5	3,863	0.13%
2020/03/02	24	30.28	33.2	30.89	30.80	-9.2	3,909	-0.23%
2020/02/27	16	31.67	5	32.47	31.20	11	3,990	0.28%
2020/02/26	5	32.56	5	32.50	32.50	0	3,992	0.00%
2020/02/25	15	32.63	13	32.68	32.60	2	4,004	0.05%
2020/02/24	14	33.16	3	33.05	33.05	11	3,996	0.28%
2020/02/21	5	33.35	2	33.48	33.45	3	3,986	0.08%
2020/02/20	8	33.26	6	33.33	33.20	2	3,980	0.05%
2020/02/19	3	33.45	23	33.42	33.10	-20	3,974	-0.50%
2020/02/18	41	33.98	32	34.04	33.30	9	3,980	0.23%
2020/02/17	4	33.64	29	33.55	33.70	-25	3,981	-0.63%
2020/02/14	2	32.85	1	32.85	32.85	1	3,977	0.03%
2020/02/13	11	32.98	20	32.96	32.35	-9	4,016	-0.22%
2020/02/12	29	32.36	8	32.15	32.65	21	4,070	0.52%
2020/02/11	18	32.30	11	32.22	31.90	7	4,068	0.17%
2020/02/10	5	31.46	4	31.93	31.50	1	4,063	0.02%
2020/02/07	25	32.71	4	32.76	32.00	21	4,079	0.51%
2020/02/06	11	32.90	9	32.81	32.65	2	4,100	0.05%
2020/02/05	30	32.99	21	33.16	32.60	9	4,111	0.22%
2020/02/04	4	32.71	1	32.50	32.60	3	4,123	0.07%
2020/02/03	16	31.69	19	32.28	32.65	-3	4,226	-0.07%
2020/01/31	46	32.71	56	32.54	33.25	-10	4,260	-0.23%
2020/01/30	55.1	31.80	44	31.95	31.25	11.1	4,379	0.25%
2020/01/20	10	34.68	18	34.67	34.70	-8	4,417	-0.18%
2020/01/17	33	34.91	35.1	35.22	35.00	-2.1	4,515	-0.05%
2020/01/16	28	35.54	32	35.43	35.60	-4	4,855	-0.08%
2020/01/15	141	35.26	172	35.20	34.70	-31	5,171	-0.60%	大買/大賣/
2020/01/14	35	32.88	52	32.81	33.40	-17	5,076	-0.33%
2020/01/13	59	31.69	60	31.88	32.20	-1	5,014	-0.02%
2020/01/10	57	30.52	33	30.60	30.50	24	4,919	0.49%
2020/01/09	78	30.47	53	30.40	30.45	25	4,821	0.52%
2020/01/08	122.1	30.54	59	30.42	30.00	63.1	4,622	1.37%	大買/
2020/01/07	7	32.95	0	0.00	32.95	7	4,187	0.17%
2020/01/06	5	36.60	0	0.00	36.60	5	4,176	0.12%
2020/01/03	32	40.76	15	40.92	40.65	17	4,180	0.41%
2020/01/02	7	41.80	2	41.75	41.75	5	4,145	0.12%
2019/12/31	10	41.76	3	41.85	41.55	7	4,125	0.17%
2019/12/30	20.2	42.19	14	42.27	42.20	6.2	4,130	0.15%
2019/12/27	213	42.79	285	42.62	42.65	-72	4,072	-1.77%	大買/大賣/
2019/12/26	4	39.93	5	40.06	40.00	-1	3,882	-0.03%
2019/12/25	9	40.12	8	40.24	40.00	1	3,891	0.03%
2019/12/24	5	40.75	0	0.00	40.50	5	3,938	0.13%
2019/12/23	6	40.72	7	40.83	40.95	-1	3,939	-0.03%
2019/12/20	5	40.18	4	40.53	40.15	1	3,941	0.03%
2019/12/19	2	40.13	17	40.19	40.00	-15	3,944	-0.38%
2019/12/18	9	40.04	11	39.95	39.90	-2	3,977	-0.05%
2019/12/17	3	40.23	2	40.00	39.95	1	3,994	0.03%
2019/12/16	1	39.80	21	40.16	40.15	-20	4,028	-0.50%
2019/12/13	41	39.72	24	39.91	39.70	17	4,096	0.42%
2019/12/12	20	40.85	8	41.21	40.65	12	4,091	0.29%
2019/12/11	29	41.48	28	41.43	41.55	1	4,140	0.02%
2019/12/10	3	41.00	6	41.30	40.90	-3	4,127	-0.07%
2019/12/09	23	41.20	27	41.53	41.00	-4	4,242	-0.09%
2019/12/06	6	41.05	10	41.10	40.95	-4	4,267	-0.09%
2019/12/05	3	41.15	10	40.86	40.75	-7	4,350	-0.16%
2019/12/04	7	40.39	8	40.44	40.60	-1	4,459	-0.02%
2019/12/03	5	40.38	1	40.10	40.05	4	4,836	0.08%
2019/12/02	41	40.55	18	40.53	40.55	23	4,846	0.47%
2019/11/29	19	40.99	34	41.30	41.30	-15	4,825	-0.31%
2019/11/28	25	40.93	34	41.16	41.15	-9	4,805	-0.19%
2019/11/27	60	40.22	60	39.79	40.40	0	4,805	0.00%
2019/11/26	29	40.16	24	40.23	40.40	5	4,781	0.10%
2019/11/25	2	39.23	13	39.13	39.30	-11	4,726	-0.23%
2019/11/22	2	38.45	9	38.37	38.45	-7	4,748	-0.15%
2019/11/21	8	38.08	12	37.94	38.00	-4	4,772	-0.08%
2019/11/20	2	38.20	6	38.20	38.10	-4	4,817	-0.08%
2019/11/19	1	38.50	0	0.00	38.35	1	4,941	0.02%
2019/11/18	8	38.59	11	38.90	38.55	-3	5,047	-0.06%
2019/11/15	40	38.68	44	38.70	38.50	-4	5,139	-0.08%
2019/11/14	20	39.30	27	39.30	39.00	-7	5,153	-0.14%
2019/11/13	2	39.53	19	39.32	39.50	-17	5,170	-0.33%
2019/11/12	17	38.96	15	38.96	38.95	2	5,152	0.04%
2019/11/11	23	38.32	27	38.50	38.45	-4	5,165	-0.08%
2019/11/08	19	37.25	22	37.55	37.70	-3	5,118	-0.06%
2019/11/07	6	36.92	4	36.84	37.00	2	5,154	0.04%
2019/11/06	22	36.52	17	36.73	36.60	5	5,201	0.10%
2019/11/05	28	36.83	17	37.02	36.70	11	5,262	0.21%
2019/11/04	26	37.68	38	37.59	37.45	-12	5,350	-0.22%
2019/11/01	13	37.25	10	37.42	37.50	3	5,445	0.06%
2019/10/31	67	37.86	73	37.75	37.80	-6	5,524	-0.11%
2019/10/30	88.1	36.38	71	36.40	36.30	17.1	5,454	0.31%
2019/10/29	65	37.73	42	37.55	36.80	23	5,455	0.42%
2019/10/28	87	39.12	78	39.19	39.00	9	5,473	0.16%
2019/10/25	69	40.08	40	40.38	39.65	29	5,471	0.53%
2019/10/24	102	39.85	158	39.89	41.05	-56	5,478	-1.02%	大買/大賣/
2019/10/23	210	43.28	128	43.88	41.40	82	5,367	1.53%	大買/大賣/
2019/10/22	110	44.94	115	44.88	46.00	-5	5,026	-0.10%	大買/大賣/
2019/10/21	15	43.67	11	43.55	43.85	4	4,938	0.08%
2019/10/18	18	42.89	22	43.02	43.00	-4	5,052	-0.08%
2019/10/16	7	42.55	0	0.00	42.35	7	5,257	0.13%
2019/10/15	3	42.98	7	43.11	42.95	-4	5,417	-0.07%
2019/10/14	2	42.90	2	43.03	42.40	0	5,622	0.00%
2019/10/09	10	42.39	42	42.30	42.25	-32	6,022	-0.53%
2019/10/08	8	43.41	9	43.41	43.15	-1	6,202	-0.02%
2019/10/07	2	43.33	1	43.55	43.10	1	6,422	0.02%
2019/10/04	13	43.20	13	43.52	43.05	0	6,461	0.00%
2019/10/03	5	43.25	4	43.40	43.65	1	6,491	0.02%
2019/10/02	23	43.35	17	43.15	43.75	6	6,527	0.09%
2019/10/01	47	42.51	45	42.57	42.45	2	6,582	0.03%
2019/09/27	38	42.13	34	42.31	42.00	4	6,642	0.06%
2019/09/26	42	43.49	36	43.60	43.35	6	6,647	0.09%
2019/09/25	16	43.43	7	43.55	43.50	9	6,703	0.13%
2019/09/24	7	44.08	16	44.25	44.15	-9	6,830	-0.13%
2019/09/23	112	44.41	20	44.38	44.25	92	6,855	1.34%	大買/
2019/09/20	4	43.25	15	43.34	43.70	-11	6,881	-0.16%
2019/09/19	30	44.04	33	43.63	43.60	-3	6,915	-0.04%
2019/09/18	21	43.74	10	43.78	43.55	11	7,006	0.16%
2019/09/17	3	44.88	2	44.83	44.90	1	7,016	0.01%
2019/09/16	32	45.85	43	45.77	45.45	-11	7,356	-0.15%
2019/09/12	24	45.24	29	45.19	45.20	-5	7,546	-0.07%
2019/09/11	39	44.76	31	44.73	44.45	8	7,626	0.10%
2019/09/10	9	46.68	9	46.64	46.55	0	7,663	0.00%
2019/09/09	55	47.02	58	47.16	47.45	-3	7,696	-0.04%
2019/09/06	87	46.93	99	46.76	46.40	-12	7,652	-0.16%
2019/09/05	240	47.34	193	47.19	46.90	47	7,579	0.62%	大買/大賣/
2019/09/04	14	44.26	13	44.62	44.65	1	7,246	0.01%
2019/09/03	54	44.64	50	44.74	44.15	4	7,304	0.05%
2019/09/02	13	43.91	13	44.27	44.65	0	7,324	0.00%
2019/08/30	37	44.50	26	44.65	43.85	11	7,329	0.15%
2019/08/29	18	43.87	18	44.02	43.95	0	7,358	0.00%
2019/08/28	33	44.18	28	43.63	43.55	5	7,402	0.07%
2019/08/27	18	43.91	19	43.88	43.95	-1	7,480	-0.01%
2019/08/26	22	42.85	17	42.96	42.85	5	7,664	0.07%
2019/08/23	29	44.05	42	44.10	44.10	-13	7,698	-0.17%
2019/08/22	41	44.30	29	44.68	43.65	12	7,756	0.15%
2019/08/21	48	44.72	32	44.70	44.70	16	7,866	0.20%
2019/08/20	35	43.90	52	43.95	44.00	-17	7,865	-0.22%
2019/08/19	17	43.11	6	43.22	42.95	11	7,868	0.14%
2019/08/16	17	42.63	21	42.86	42.40	-4	7,938	-0.05%
2019/08/15	18	41.16	20	41.14	41.55	-2	7,967	-0.03%
2019/08/14	16	42.44	39	42.04	41.60	-23	8,171	-0.28%
2019/08/13	14	41.52	23	41.62	41.60	-9	8,439	-0.11%
2019/08/12	6	42.47	11	42.80	42.45	-5	8,650	-0.06%
2019/08/08	23	41.85	27	41.88	42.10	-4	8,804	-0.05%
2019/08/07	24	41.32	21	41.10	40.80	3	9,146	0.03%
2019/08/06	64	39.55	47	39.44	40.25	17	9,373	0.18%
2019/08/05	30	41.66	28	41.63	40.75	2	9,511	0.02%
2019/08/02	31	43.53	15	43.62	42.80	16	9,501	0.17%
2019/08/01	38	45.59	24	45.62	45.50	14	9,520	0.15%
2019/07/31	44	45.67	45.1	45.98	46.40	-1.1	9,604	-0.01%
2019/07/30	61	46.55	60	46.48	45.90	1	9,658	0.01%
2019/07/29	33	48.64	34	48.78	48.60	-1	9,590	-0.01%
2019/07/26	113	48.74	108	48.46	49.15	5	9,597	0.05%	大買/大賣/
2019/07/25	109	48.77	144.1	48.86	48.70	-35.1	9,792	-0.36%	大買/大賣/
2019/07/24	25	47.18	16	47.25	47.10	9	9,714	0.09%
2019/07/23	26	46.97	14	46.79	46.65	12	9,926	0.12%
2019/07/22	44	47.19	57	47.46	47.95	-13	9,989	-0.13%
2019/07/19	59	46.63	40	46.34	46.00	19	9,961	0.19%
2019/07/18	91	47.20	73.1	47.19	46.10	17.9	10,043	0.18%
2019/07/17	57.3	48.60	128	48.37	48.45	-70.7	10,097	-0.70%	大賣/
2019/07/16	88	49.08	42	49.16	48.40	46	10,083	0.46%
2019/07/15	135	48.40	121	48.62	50.30	14	10,169	0.14%	大買/大賣/
2019/07/12	121	45.89	131	45.84	45.80	-10	10,249	-0.10%	大買/大賣/
2019/07/11	62	44.99	112	44.91	45.15	-50	10,490	-0.48%	大賣/
2019/07/10	23	43.08	5	43.15	43.35	18	10,518	0.17%
2019/07/09	39	43.48	22	43.23	42.95	17	10,867	0.16%
2019/07/08	17	44.39	3	44.05	44.15	14	11,239	0.12%
2019/07/05	33	44.87	32	45.07	44.70	1	11,626	0.01%
2019/07/04	42	44.81	32	44.48	44.40	10	11,689	0.09%
2019/07/03	33	44.90	45	44.53	44.35	-12	11,692	-0.10%
2019/07/02	43	44.63	29	44.64	44.50	14	11,736	0.12%
2019/07/01	138	45.25	91	45.25	44.85	47	11,777	0.40%	大買/
2019/06/28	28	44.10	29	44.01	44.05	-1	11,683	-0.01%
2019/06/27	49	44.28	62	44.07	43.80	-13	11,795	-0.11%
2019/06/26	42	43.42	37	43.39	43.80	5	12,025	0.04%
2019/06/25	44	44.37	67	44.26	43.60	-23	12,042	-0.19%
2019/06/24	76	43.65	24	43.68	43.85	52	11,977	0.43%
2019/06/21	165	45.35	136	45.47	44.20	29	11,959	0.24%	大買/大賣/
2019/06/20	116	43.46	183	43.55	44.70	-67	11,764	-0.57%	大買/大賣/
2019/06/19	59	41.14	63	40.93	41.20	-4	11,551	-0.03%
2019/06/18	41	39.65	58	39.66	39.45	-17	11,472	-0.15%
2019/06/17	38	40.69	16	40.39	40.45	22	11,408	0.19%
2019/06/14	12	42.34	6	42.62	41.70	6	11,385	0.05%
2019/06/13	11	42.81	22	42.86	42.50	-11	11,401	-0.10%
2019/06/12	51	42.81	11	42.75	42.50	40	11,506	0.35%
2019/06/11	19	42.37	18	42.43	42.20	1	11,842	0.01%
2019/06/10	11	42.71	27	42.75	43.50	-16	11,953	-0.13%
2019/06/06	40	41.59	14	41.76	41.35	26	12,041	0.22%
2019/06/05	28	43.26	28	43.24	42.40	0	12,111	0.00%
2019/06/04	9	42.84	7	43.14	42.40	2	12,182	0.02%
2019/06/03	67	42.82	75	42.85	43.50	-8	12,301	-0.07%
2019/05/31	74	42.67	96	42.61	42.80	-22	12,515	-0.18%
2019/05/30	12	40.94	31	40.71	40.85	-19	12,530	-0.15%
2019/05/29	67	40.02	54	39.76	40.10	13	12,587	0.10%
2019/05/28	55	41.29	66	41.35	41.15	-11	12,585	-0.09%
2019/05/27	72	39.88	34	39.83	39.80	38	12,481	0.30%
2019/05/24	43	41.42	26	41.33	40.60	17	12,513	0.14%
2019/05/23	67	40.91	67	40.84	41.05	0	12,541	0.00%
2019/05/22	20	42.53	26	42.43	41.95	-6	12,597	-0.05%
2019/05/21	74	42.27	77	42.33	43.20	-3	12,584	-0.02%
2019/05/20	53	42.59	32	41.83	41.25	21	12,428	0.17%
2019/05/17	58	46.89	59	44.98	44.00	-1	12,155	-0.01%
2019/05/16	49	49.93	52	48.65	47.60	-3	11,976	-0.03%
2019/05/15	370	50.15	340	50.51	49.85	30	11,898	0.25%	大買/大賣/
2019/05/14	88	50.95	111	51.33	52.40	-23	11,712	-0.20%	大賣/
2019/05/13	67	48.48	72	48.71	49.05	-5	11,985	-0.04%
2019/05/10	15.1	51.34	14	52.28	51.40	1.1	11,760	0.01%
2019/05/09	26	52.29	12	52.48	52.40	14	11,801	0.12%
2019/05/08	50	54.20	44	54.25	53.90	6	11,664	0.05%
2019/05/07	24	54.27	32	54.13	54.30	-8	11,520	-0.07%
2019/05/06	31	52.88	23	53.13	52.20	8	11,380	0.07%
2019/05/03	36	55.21	29	55.01	54.70	7	11,257	0.06%
2019/05/02	96	56.98	71	56.97	55.70	25	11,136	0.22%
2019/04/30	116	54.71	98	54.81	56.80	18	10,804	0.17%	大買/
2019/04/29	120	54.46	103	53.29	52.00	17	10,578	0.16%	大買/大賣/
2019/04/26	34	53.01	35	52.94	54.00	-1	10,292	-0.01%
2019/04/25	93	55.29	94	54.67	54.00	-1	10,127	-0.01%
2019/04/24	52	55.30	113	54.89	55.50	-61	10,022	-0.61%	大賣/
2019/04/23	49	55.32	27	54.29	54.00	22	9,892	0.22%
2019/04/22	29	57.00	29	57.04	57.70	0	9,728	0.00%
2019/04/19	46	58.49	44	58.62	58.00	2	9,591	0.02%
2019/04/18	36	56.16	62	56.44	56.10	-26	9,266	-0.28%
2019/04/17	129	56.21	239	55.66	52.70	-110	8,770	-1.25%	大買/大賣/鉅額交易
2019/04/16	81	53.93	86	53.17	54.10	-5	8,323	-0.06%
2019/04/15	185	50.75	149	50.45	51.50	36	8,062	0.45%	大買/大賣/
2019/04/12	257	48.39	213	48.14	48.15	44	7,662	0.57%	大買/大賣/
2019/04/11	76	46.23	130	46.81	47.90	-54	7,218	-0.75%	大賣/
2019/04/10	38	43.01	34	42.94	43.55	4	6,772	0.06%
2019/04/09	19	42.52	5	42.59	41.65	14	6,609	0.21%
2019/04/08	39	43.10	15	43.30	42.60	24	6,517	0.37%
2019/04/03	25	42.64	16	42.88	42.65	9	6,400	0.14%
2019/04/02	20	41.75	22	41.64	41.30	-2	6,276	-0.03%
2019/04/01	49	41.28	41	41.27	41.30	8	6,208	0.13%
2019/03/29	85	40.91	116	41.06	41.55	-31	6,042	-0.51%	大賣/
2019/03/28	23	38.46	29	38.45	38.20	-6	5,735	-0.10%
2019/03/27	47	39.76	21	39.47	39.30	26	5,656	0.46%
2019/03/26	40	40.02	44	39.98	39.80	-4	5,579	-0.07%
2019/03/25	28.1	39.38	26	40.04	39.15	2.1	5,495	0.04%
2019/03/22	8	42.51	5	42.54	42.05	3	5,309	0.06%
2019/03/21	16	42.51	16	42.56	42.80	0	5,244	0.00%
2019/03/20	32	42.33	32	42.37	42.85	0	5,184	0.00%
2019/03/19	7	41.99	6	41.93	41.40	1	5,081	0.02%
2019/03/18	18	41.54	13	41.48	41.35	5	5,023	0.10%
2019/03/15	30	42.17	39	41.63	42.25	-9	4,934	-0.18%
2019/03/14	66	43.54	35	44.04	42.40	31	4,768	0.65%
2019/03/13	59	47.61	44	47.76	47.00	15	4,369	0.34%
2019/03/12	37	46.52	36	46.42	47.70	1	4,164	0.02%
2019/03/11	14	45.58	8	45.38	45.30	6	3,984	0.15%
2019/03/08	34	45.57	34	45.80	45.55	0	3,863	0.00%
2019/03/07	35	44.55	38	44.53	45.30	-3	3,677	-0.08%
2019/03/06	83	45.16	91	44.58	44.25	-8	3,482	-0.23%
2019/03/05	27	43.27	18	43.62	43.10	9	3,144	0.29%
2019/03/04	6	47.88	15	47.96	47.00	-9	2,885	-0.31%
2019/02/27	3	46.53	16	46.16	46.80	-13	2,746	-0.47%
2019/02/26	6	43.96	4	45.30	45.00	2	2,631	0.08%
2019/02/25	8	46.03	11	45.25	46.00	-3	2,486	-0.12%
2019/02/22	8	43.26	9.4	42.86	43.35	-1.4	2,327	-0.06%
2019/02/21	7	40.97	12	40.03	43.35	-5	2,188	-0.23%
2019/02/20	9	39.15	4	39.05	39.45	5	2,014	0.25%
2019/02/19	1	38.60	19	38.18	38.10	-18	1,915	-0.94%
2019/02/18	2	36.73	10	37.31	37.70	-8	1,826	-0.44%
2019/02/15	3	38.35	32	37.73	37.25	-29	1,766	-1.64%
2019/02/14	16	37.24	17	37.08	38.00	-1	1,693	-0.06%
2019/02/13	60	36.85	78	36.71	37.00	-18	1,549	-1.16%
2019/02/12	143	34.98	157	35.65	36.55	-14	1,324	-1.06%	大買/大賣/
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	3	29.98	11	29.97	30.45	-8	665	-1.20%
2019/01/29	0	0.00	10	27.28	27.70	-10	500	-2.00%
2019/01/28	5	27.11	7	27.06	27.10	-2	487	-0.41%
2019/01/24	8	27.07	7	27.37	27.20	1	478	0.21%
2019/01/22	5	26.30	0	0.00	26.60	5	454	1.10%
2019/01/21	10	26.70	2	26.90	26.65	8	449	1.78%
2019/01/17	3	27.03	5	27.40	26.80	-2	443	-0.45%
2019/01/16	1	26.80	6	26.93	27.00	-5	428	-1.17%
2019/01/15	11	27.36	7	27.50	27.00	4	413	0.97%
2019/01/14	18	26.75	25	26.82	27.15	-7	374	-1.87%
2019/01/11	10	26.08	19	26.22	25.95	-9	325	-2.76%
2019/01/10	0	0.00	9	24.80	24.80	-9	290	-3.10%
2019/01/09	0	0.00	1	24.75	24.65	-1	288	-0.35%
2019/01/08	1	24.55	1	24.90	24.60	0	289	0.00%
2019/01/07	2	24.60	13	24.45	24.65	-11	288	-3.81%
2019/01/03	0	0.00	1	23.85	23.85	-1	313	-0.32%
2019/01/02	0	0.00	10	23.80	23.75	-10	317	-3.15%
2018/12/28	1	23.70	1	23.85	23.70	0	318	0.00%
2018/12/26	5	23.40	0	0.00	23.40	5	327	1.53%
2018/12/21	4	23.20	0	0.00	23.65	4	334	1.19%
2018/12/20	10	23.35	0	0.00	23.30	10	335	2.98%
2018/12/18	3	23.90	0	0.00	23.75	3	333	0.90%
2018/12/17	1	24.15	0	0.00	24.20	1	333	0.30%
2018/12/14	0	0.00	12	24.20	24.40	-12	334	-3.58%
2018/12/13	1	24.35	0	0.00	24.35	1	334	0.30%
2018/12/12	0	0.00	3	24.50	24.45	-3	334	-0.90%
2018/12/11	1	24.50	8	24.43	24.55	-7	332	-2.11%
2018/12/10	1	23.70	0	0.00	23.75	1	321	0.31%
2018/12/05	0	0.00	2	23.75	23.90	-2	334	-0.60%
2018/12/04	0	0.00	1	24.05	24.00	-1	348	-0.29%
2018/12/03	13	23.98	5	24.04	24.10	8	350	2.29%
2018/11/30	1	23.65	0	0.00	23.55	1	339	0.29%
2018/11/29	3	23.50	1	23.80	23.30	2	339	0.59%
2018/11/28	4	23.15	2	23.50	23.50	2	339	0.59%
2018/11/27	0	0.00	4	23.10	23.10	-4	338	-1.18%
2018/11/26	3	22.85	0	0.00	22.85	3	339	0.88%
2018/11/21	2	23.00	0	0.00	23.05	2	344	0.58%
2018/11/16	0	23.10	0	0.00	23.25	0	344	0.00%
2018/11/15	1	23.10	1	23.40	23.35	0	343	0.00%
2018/11/14	1	23.50	2	23.48	23.50	-1	342	-0.29%
2018/11/13	0	22.70	6	22.26	22.80	-6	340	-1.76%
2018/11/12	1	22.10	2	22.05	22.10	-1	338	-0.30%
2018/11/07	0	0.00	5	21.75	21.80	-5	355	-1.41%
2018/11/06	2	21.85	0	0.00	21.70	2	371	0.54%
2018/11/05	0	0.00	3	21.77	21.65	-3	373	-0.80%
2018/11/02	1	21.65	1	21.95	21.60	0	378	0.00%
2018/11/01	0	0.00	1	21.50	21.50	-1	379	-0.26%
2018/10/31	0	0.00	1	21.15	21.20	-1	394	-0.25%
2018/10/26	1	20.50	1	20.85	20.55	0	424	0.00%
2018/10/25	1	20.65	0	0.00	20.45	1	426	0.23%
2018/10/24	2	21.15	0	0.00	21.20	2	423	0.47%
2018/10/17	0	0.00	1	21.30	21.10	-1	451	-0.22%
2018/10/15	10	20.70	0	0.00	20.70	10	455	2.19%
2018/10/12	7	20.54	3	20.63	20.60	4	456	0.88%
2018/10/11	3	20.47	10	20.70	20.40	-7	455	-1.54%
2018/10/09	3	22.53	0	0.00	22.55	3	428	0.70%
2018/10/08	1	23.00	1	22.90	22.85	0	425	0.00%
2018/10/05	1	22.95	6	23.33	22.95	-5	428	-1.17%
2018/10/04	2	23.58	1	23.55	23.45	1	423	0.24%
2018/10/03	2	23.80	5	23.80	23.70	-3	422	-0.71%
2018/10/02	5	24.02	0	0.00	23.95	5	422	1.18%
2018/10/01	1	24.10	2	24.08	24.05	-1	428	-0.23%
2018/09/26	1	23.80	4	23.85	23.80	-3	462	-0.65%
2018/09/25	8	24.05	0	0.00	24.10	8	467	1.71%
2018/09/21	2	24.00	3	24.17	24.20	-1	475	-0.21%
2018/09/14	0	0.00	2	24.35	24.45	-2	505	-0.40%
2018/09/13	1	23.95	0	0.00	23.85	1	508	0.20%
2018/09/12	2	23.50	0	0.00	23.55	2	512	0.39%
2018/09/11	2	23.48	3	23.50	23.45	-1	529	-0.19%
2018/09/10	3	23.75	5	23.62	23.60	-2	531	-0.38%
2018/09/07	6	24.79	2	24.95	24.85	4	534	0.75%
2018/09/05	3	26.00	0	0.00	25.85	3	651	0.46%
2018/09/04	6	26.27	6	26.24	26.00	0	678	0.00%
2018/08/31	0	0.00	4	25.90	25.90	-4	727	-0.55%
2018/08/30	4	25.50	0	0.00	25.75	4	768	0.52%
2018/08/29	0	0.00	4	25.80	25.65	-4	902	-0.44%
2018/08/28	0	0.00	1	25.50	25.60	-1	1,003	-0.10%
2018/08/27	6	25.11	0	0.00	25.35	6	1,012	0.59%
2018/08/22	1	25.10	0	0.00	25.05	1	1,055	0.09%
2018/08/21	5	24.80	1	24.95	25.00	4	1,079	0.37%
2018/08/15	1	25.40	5	25.30	25.45	-4	1,141	-0.35%
2018/08/14	0	0.00	3	25.50	25.85	-3	1,140	-0.26%
2018/08/13	6	26.06	2	25.60	25.75	4	1,139	0.35%
2018/08/08	2	27.10	0	0.00	27.05	2	1,131	0.18%
2018/08/07	0	0.00	18	27.50	27.35	-18	1,132	-1.59%
2018/08/06	0	0.00	3	27.07	27.15	-3	1,131	-0.27%
2018/08/03	0	0.00	2	26.85	26.85	-2	1,137	-0.18%
2018/08/02	0	0.00	2	26.68	26.50	-2	1,137	-0.18%
2018/08/01	5	26.24	0	0.00	26.25	5	1,120	0.45%
2018/07/27	0	0.00	8	26.35	26.25	-8	1,136	-0.70%
2018/07/26	1	26.10	0	0.00	26.25	1	1,136	0.09%
2018/07/25	16	27.15	0	0.00	27.15	16	1,126	1.42%
2018/07/23	1	26.90	0	0.00	26.90	1	1,117	0.09%
2018/07/19	0	0.00	1	27.35	27.10	-1	1,128	-0.09%
2018/07/18	8	27.30	0	0.00	27.25	8	1,137	0.70%
2018/07/17	2	27.28	0	0.00	27.20	2	1,141	0.18%
2018/07/13	0	0.00	2	27.23	27.35	-2	1,156	-0.17%
2018/07/11	0	0.00	10	26.85	26.90	-10	1,165	-0.86%
2018/07/10	1	27.00	10	26.73	26.85	-9	1,183	-0.76%
2018/07/09	20	26.78	16	26.81	26.80	4	1,194	0.33%
2018/07/06	2	26.28	0	0.00	26.35	2	1,198	0.17%
2018/07/05	15	26.50	40	26.28	26.10	-25	1,208	-2.07%
2018/07/04	1	27.45	3	27.15	27.20	-2	1,257	-0.16%
2018/07/03	6.2	27.80	5	28.15	27.50	1.2	1,277	0.09%
2018/07/02	0	0.00	1	27.90	27.85	-1	1,330	-0.08%
2018/06/29	20	28.23	19	28.30	28.20	1	1,333	0.07%
2018/06/28	2	28.00	0	0.00	28.05	2	1,339	0.15%
2018/06/27	0	0.00	7	28.70	28.35	-7	1,398	-0.50%
2018/06/26	13	28.43	2	28.55	28.45	11	1,486	0.74%
2018/06/25	1	29.30	2	29.30	29.05	-1	1,485	-0.07%
2018/06/22	1	28.55	14	28.53	28.55	-13	1,500	-0.87%
2018/06/21	4	28.96	2	28.80	28.80	2	1,544	0.13%
2018/06/20	8	28.86	1	29.00	28.75	7	1,558	0.45%
2018/06/19	1	29.50	0	0.00	29.40	1	1,557	0.06%
2018/06/15	1	30.25	1	30.60	30.00	0	1,566	0.00%
2018/06/14	2	30.68	1	30.65	30.60	1	1,566	0.06%
2018/06/13	85.2	32.05	48	32.20	31.05	37.2	1,555	2.39%
2018/06/12	5	30.59	5	30.80	30.75	0	1,481	0.00%
2018/06/11	4	30.68	1	30.15	30.40	3	1,486	0.20%
2018/06/08	28	31.75	18	31.65	31.20	10	1,481	0.68%
2018/06/07	20	31.53	7	32.00	31.65	13	1,478	0.88%
2018/06/06	35	31.61	50	31.82	32.20	-15	1,449	-1.03%
2018/06/05	20	30.21	53	30.09	30.70	-33	1,328	-2.48%
2018/06/04	1	28.60	3	28.80	28.65	-2	1,236	-0.16%
2018/06/01	2	28.70	3	28.75	28.60	-1	1,237	-0.08%
2018/05/31	2	27.95	1	28.05	28.10	1	1,223	0.08%
2018/05/30	4	27.89	3	28.07	28.05	1	1,222	0.08%
2018/05/29	7	28.59	7	28.92	28.50	0	1,220	0.00%
2018/05/28	4	28.70	20	28.51	28.90	-16	1,200	-1.33%
2018/05/25	4	27.03	4	27.23	27.40	0	1,154	0.00%
2018/05/24	0	0.00	3	27.20	27.20	-3	1,165	-0.26%
2018/05/23	2	27.15	2	27.25	27.05	0	1,170	0.00%
2018/05/22	3	27.32	3	27.43	27.45	0	1,181	0.00%
2018/05/21	3	27.23	0	0.00	27.25	3	1,190	0.25%
2018/05/18	8	27.34	1	27.45	27.20	7	1,203	0.58%
2018/05/17	3	27.63	5	27.90	27.70	-2	1,216	-0.16%
2018/05/16	0	0.00	1	27.85	27.70	-1	1,237	-0.08%
2018/05/15	1	27.70	0	0.00	27.55	1	1,250	0.08%
2018/05/14	2	27.25	6	28.02	28.10	-4	1,304	-0.31%
2018/05/11	1	27.20	1	27.35	27.20	0	1,296	0.00%
2018/05/08	0	0.00	3	27.87	27.70	-3	1,303	-0.23%
2018/05/07	14	27.89	11	28.17	28.05	3	1,310	0.23%
2018/05/02	7	27.09	0	0.00	26.95	7	1,382	0.51%
2018/04/27	0	0.00	13	26.67	26.65	-13	1,413	-0.92%
2018/04/26	3	27.40	3	27.37	27.00	0	1,412	0.00%
2018/04/25	1	27.25	1	27.30	27.25	0	1,412	0.00%
2018/04/24	0	0.00	2	27.63	27.60	-2	1,422	-0.14%
2018/04/23	4	28.05	1	27.85	28.00	3	1,430	0.21%
2018/04/20	14	28.43	10	28.60	28.35	4	1,433	0.28%
2018/04/19	0	0.00	6	28.09	28.10	-6	1,427	-0.42%
2018/04/17	2	27.80	0	0.00	27.70	2	1,442	0.14%
2018/04/16	1	27.95	1	28.45	27.80	0	1,454	0.00%
2018/04/13	4	28.77	3	28.70	28.60	1	1,460	0.07%
2018/04/12	4	28.86	0	0.00	28.90	4	1,586	0.25%
2018/04/11	1	28.70	1	29.00	28.75	0	1,645	0.00%
2018/04/10	7	29.69	16	29.34	29.00	-9	1,670	-0.54%
2018/04/09	7	28.49	0	0.00	28.40	7	1,620	0.43%
2018/04/03	32	28.73	26	28.75	28.95	6	1,598	0.38%
2018/04/02	5	27.91	8	28.12	27.90	-3	1,555	-0.19%
2018/03/31	10	28.02	14	28.12	27.85	-4	1,553	-0.26%
2018/03/30	33	28.60	47	28.53	28.15	-14	1,548	-0.90%
2018/03/29	40	27.37	17	28.08	28.10	23	1,491	1.54%
2018/03/28	0	0.00	4	26.89	26.85	-4	1,415	-0.28%
2018/03/26	7	26.86	14	27.00	26.75	-7	1,456	-0.48%
2018/03/23	4	25.23	0	0.00	25.15	4	1,413	0.28%
2018/03/22	8	26.44	2	26.60	26.00	6	1,404	0.43%
2018/03/21	9	26.56	0	0.00	26.50	9	1,400	0.64%
2018/03/20	2	26.70	0	0.00	26.70	2	1,384	0.14%
2018/03/19	4	27.20	0	0.00	27.20	4	1,375	0.29%
2018/03/16	1	27.80	0	0.00	27.50	1	1,372	0.07%
2018/03/15	5	27.58	0	0.00	27.95	5	1,370	0.36%
2018/03/14	3	27.53	0	0.00	27.30	3	1,359	0.22%
2018/03/13	0	0.00	19	27.53	27.40	-19	1,368	-1.39%
2018/03/12	1	27.05	6	27.11	27.05	-5	1,368	-0.37%
2018/03/09	4	27.16	0	0.00	27.10	4	1,379	0.29%
2018/03/08	3	27.18	0	0.00	27.25	3	1,401	0.21%
2018/03/06	1	27.30	0	0.00	27.15	1	1,487	0.07%
2018/03/05	3	27.38	0	0.00	27.25	3	1,528	0.20%
2018/03/02	0	0.00	5	27.90	27.90	-5	1,592	-0.31%
2018/03/01	0	0.00	2	28.45	28.30	-2	1,652	-0.12%
2018/02/27	2	28.65	1	28.70	28.70	1	1,768	0.06%
2018/02/26	1	29.00	2	28.15	29.00	-1	1,863	-0.05%
2018/02/23	1	27.80	0	0.00	27.75	1	1,875	0.05%
2018/02/22	1	28.05	13	27.83	28.10	-12	1,899	-0.63%
2018/02/21	7	27.05	4	26.90	27.20	3	1,913	0.16%
2018/02/09	1	26.60	2	26.35	26.70	-1	1,944	-0.05%
2018/02/08	2	27.50	0	0.00	27.55	2	1,960	0.10%
2018/02/07	6	28.77	0	0.00	28.25	6	2,011	0.30%
2018/02/06	13	28.47	6	29.75	28.25	7	2,017	0.35%
2018/02/05	1	30.95	0	0.00	30.95	1	1,987	0.05%
2018/02/02	3	31.48	0	0.00	31.45	3	2,000	0.15%
2018/02/01	10	31.72	2	31.70	31.65	8	2,031	0.39%
2018/01/31	4	31.85	0	0.00	32.00	4	2,026	0.20%
2018/01/30	9	32.33	10	32.43	32.00	-1	2,026	-0.05%
2018/01/29	2	33.05	2	32.95	32.75	0	2,020	0.00%
2018/01/26	5	32.82	25	32.46	33.10	-20	2,016	-0.99%
2018/01/25	0	0.00	7	32.00	31.65	-7	1,970	-0.36%
2018/01/24	14	31.70	8	31.94	31.60	6	1,972	0.30%
2018/01/23	2	31.78	8	31.83	31.80	-6	1,966	-0.31%
2018/01/22	0	0.00	11	31.45	31.40	-11	1,978	-0.56%
2018/01/19	23	31.32	6	31.55	31.30	17	1,992	0.85%
2018/01/18	16	31.30	0	0.00	31.35	16	2,014	0.79%
2018/01/17	8	31.39	2	31.45	31.45	6	2,027	0.30%
2018/01/16	19	31.91	1	32.05	31.85	18	2,057	0.87%
2018/01/15	8	32.14	2	32.30	32.00	6	2,069	0.29%
2018/01/12	7	32.24	0	0.00	32.00	7	2,077	0.34%
2018/01/11	6	32.04	0	0.00	31.85	6	2,074	0.29%
2018/01/10	3	32.27	4	32.40	32.20	-1	2,081	-0.05%
2018/01/09	9	33.24	5	32.99	32.85	4	2,076	0.19%
2018/01/08	21	34.49	21	34.56	33.50	0	2,066	0.00%
2018/01/05	11	33.21	21	33.82	34.05	-10	1,939	-0.52%
2018/01/04	1	33.50	2	32.80	33.55	-1	1,890	-0.05%
2018/01/03	1	32.05	5	32.06	31.90	-4	1,884	-0.21%
2018/01/02	3	31.73	0	0.00	31.70	3	1,885	0.16%