合晶 (6182)-新光-高雄券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	25.2	29.78	1	29.75	29.40	24.2	1,919	1.26%
2024/11/19	65.8	30.62	9	30.62	30.25	56.8	1,906	2.98%
2024/11/18	2	30.10	2	30.23	30.00	0	1,819	0.00%
2024/11/15	1	29.75	14.3	30.10	29.95	-13.3	1,778	-0.75%
2024/11/14	26	31.17	3	30.85	30.50	23	1,651	1.39%
2024/11/13	5	32.00	10.5	31.86	31.95	-5.5	1,596	-0.34%
2024/11/12	34.1	32.08	44	32.21	32.10	-10	1,573	-0.63%
2024/11/11	36.5	31.31	1	31.55	32.10	35.5	1,529	2.32%
2024/11/08	51.1	32.08	37	32.20	31.95	14.1	1,489	0.94%
2024/11/07	1	30.75	66	31.10	31.35	-65	1,370	-4.74%
2024/11/06	1	30.35	1	30.15	29.80	0	1,317	0.00%
2024/11/05	1	29.75	1	29.95	30.20	0	1,321	0.00%
2024/11/04	3	30.07	4	30.26	30.10	-1	1,356	-0.07%
2024/11/01	6	28.83	1	29.45	30.10	5	1,411	0.35%
2024/10/30	7	29.35	0	0.00	29.15	7	1,409	0.50%
2024/10/29	2	29.75	0	0.00	29.90	2	1,408	0.14%
2024/10/28	3	30.07	0	0.00	30.05	3	1,415	0.21%
2024/10/25	18	30.32	1	30.55	30.65	17	1,433	1.19%
2024/10/24	9	30.26	0	0.00	30.15	9	1,455	0.62%
2024/10/23	15	30.44	2	30.90	30.45	13	1,472	0.88%
2024/10/22	0	0.00	31	30.72	30.75	-31	1,476	-2.10%
2024/10/21	0	0.00	1.4	30.22	30.60	-1.4	1,502	-0.09%
2024/10/18	0	0.00	3	30.00	29.90	-3	1,547	-0.20%
2024/10/16	11	29.83	10	29.75	29.70	1	1,580	0.06%
2024/10/15	0	0.00	0.4	30.09	29.95	-0.4	1,591	-0.02%
2024/10/11	2.5	30.04	0	0.00	29.85	2.5	1,598	0.16%
2024/10/09	4	30.06	0	0.00	30.05	4	1,650	0.24%
2024/10/08	3	30.88	0	0.00	30.65	3	1,653	0.18%
2024/10/07	1	31.06	0	0.00	31.05	1	1,729	0.06%
2024/10/04	8	31.33	1	31.10	31.00	7	1,850	0.38%
2024/10/01	2.1	31.46	2.1	31.46	31.50	0	2,067	0.00%
2024/09/30	0	0.00	2.2	31.99	31.75	-2.2	2,234	-0.10%
2024/09/27	1.2	31.90	7	31.84	32.00	-5.8	2,348	-0.25%
2024/09/26	0	31.85	2	31.85	31.60	-2	2,512	-0.08%
2024/09/25	5	31.47	0	0.00	31.65	5	2,758	0.18%
2024/09/24	0	31.30	2	31.20	31.25	-2	3,038	-0.06%
2024/09/23	0	31.90	0	0.00	31.50	0	3,064	0.00%
2024/09/19	12.1	31.66	2	31.75	31.65	10.1	3,190	0.31%
2024/09/18	5	31.93	0	0.00	31.60	5	3,229	0.15%
2024/09/16	1	32.50	18.1	32.53	32.50	-17.1	3,252	-0.53%
2024/09/12	12	31.70	0	0.00	31.70	12	3,408	0.35%
2024/09/10	22	31.17	3	31.90	31.00	19	3,449	0.55%
2024/09/09	24	31.42	1	31.70	31.45	23	3,467	0.66%
2024/09/06	2	32.15	0	0.00	32.10	2	3,480	0.06%
2024/09/04	0.2	33.10	0	0.00	32.70	0.2	3,501	0.01%
2024/09/02	0	34.80	0	0.00	34.70	0	3,575	0.00%
2024/08/29	0	0.00	2	34.50	34.50	-2	3,610	-0.06%
2024/08/28	2.1	35.15	1	35.05	34.85	1.1	3,629	0.03%
2024/08/27	0	34.40	0	0.00	34.50	0	3,666	0.00%
2024/08/26	1.1	34.52	0	0.00	34.50	1.1	3,691	0.03%
2024/08/21	1.1	33.83	0	0.00	33.90	1.1	3,801	0.03%
2024/08/20	4.1	34.23	1	34.50	34.25	3.1	3,805	0.08%
2024/08/16	0	34.20	0	0.00	34.00	0	3,868	0.00%
2024/08/15	0	33.65	0	0.00	33.50	0	3,874	0.00%
2024/08/14	0.1	33.80	0	0.00	33.75	0.1	3,904	0.00%
2024/08/12	1	33.30	1	33.15	33.20	0	3,951	0.00%
2024/08/09	1.4	33.39	1	33.25	32.70	0.4	3,945	0.01%
2024/08/08	2	33.15	1	32.95	32.90	1	3,948	0.03%
2024/08/07	0.1	32.82	4	32.38	33.50	-3.9	3,973	-0.10%
2024/08/06	2	31.80	76.9	30.89	31.90	-74.9	4,006	-1.87%
2024/08/05	7.1	32.78	1	32.70	32.55	6.1	3,970	0.15%
2024/08/02	4	36.58	1	36.20	36.15	3	3,932	0.08%
2024/08/01	7.1	37.54	2	37.48	37.50	5.1	3,911	0.13%
2024/07/31	0	37.15	0.2	36.95	36.80	-0.2	3,908	0.00%
2024/07/30	5	36.60	0	0.00	37.10	5	3,912	0.13%
2024/07/29	1	36.57	4	36.80	36.55	-3	3,903	-0.08%
2024/07/26	3	37.22	0	0.00	37.20	3	3,886	0.08%
2024/07/23	10	38.00	0.6	38.02	37.85	9.4	3,881	0.24%
2024/07/22	0	37.90	0.8	38.15	37.90	-0.8	3,879	-0.02%
2024/07/19	30	39.30	1	39.15	38.60	29	3,856	0.75%
2024/07/18	9.2	40.19	1	39.85	40.05	8.2	3,806	0.21%
2024/07/17	0.3	40.17	0	0.00	40.05	0.3	3,791	0.01%
2024/07/16	2.2	40.17	1.2	40.05	40.00	1	3,799	0.03%
2024/07/15	0.1	40.35	5	40.20	40.15	-5	3,819	-0.13%
2024/07/12	4	40.85	18.7	40.81	40.70	-14.7	3,815	-0.38%
2024/07/11	7.3	40.61	11.1	40.60	40.75	-3.8	3,836	-0.10%
2024/07/10	4	40.21	2	40.35	40.00	2	3,815	0.05%
2024/07/09	20.4	40.20	0	0.00	40.55	20.4	3,822	0.53%
2024/07/08	16.7	41.28	17	41.28	41.05	-0.4	3,747	-0.01%
2024/07/05	45.8	41.30	35	41.32	41.85	10.8	3,633	0.30%
2024/07/04	23.3	40.47	18.1	40.52	40.45	5.2	3,432	0.15%
2024/07/03	2.1	39.59	18.4	39.60	39.90	-16.3	3,281	-0.50%
2024/07/02	4.5	38.84	9	38.76	39.35	-4.5	3,171	-0.14%
2024/07/01	8.5	38.44	6.1	38.41	38.65	2.4	3,005	0.08%
2024/06/28	7.2	37.73	0.2	38.00	37.85	7.1	2,779	0.25%
2024/06/27	4.2	38.35	1	38.65	38.35	3.2	2,547	0.13%
2024/06/26	8	38.58	0.1	38.65	38.50	7.9	2,530	0.31%
2024/06/25	14	38.35	2	38.35	38.60	12	2,497	0.48%
2024/06/24	4.1	37.73	2.5	38.01	37.80	1.6	2,428	0.07%
2024/06/21	13.1	37.45	10	37.65	37.55	3	2,430	0.13%
2024/06/20	9.1	37.79	2	38.40	37.45	7.1	2,429	0.29%
2024/06/19	0.1	38.30	8	38.27	38.10	-7.9	2,352	-0.34%
2024/06/18	2	37.65	0	37.96	37.70	2	2,348	0.08%
2024/06/17	2	37.68	0	0.00	37.80	2	2,418	0.08%
2024/06/14	6.2	37.84	1	38.20	37.90	5.2	2,470	0.21%
2024/06/13	4	38.13	0	0.00	37.95	4	2,517	0.16%
2024/06/12	0	38.10	0	38.20	38.00	0	2,539	0.00%
2024/06/11	0	0.00	1	38.15	38.20	-1	2,560	-0.04%
2024/06/07	5.1	38.15	1	38.16	38.20	4	2,605	0.15%
2024/06/06	9	38.27	6	37.85	37.75	3	2,632	0.11%
2024/06/05	1.1	38.56	2	38.60	38.55	-0.9	2,718	-0.03%
2024/06/03	0	39.05	7	39.05	38.95	-7	3,076	-0.23%
2024/05/31	0	39.20	0	0.00	39.10	0	3,080	0.00%
2024/05/30	2	39.70	24	39.79	39.60	-22	3,058	-0.72%
2024/05/29	4	40.15	1	39.95	39.85	3	3,061	0.10%
2024/05/28	13.1	40.24	11	40.53	40.35	2.1	3,044	0.07%
2024/05/27	22	39.93	0	0.00	39.65	22	3,013	0.73%
2024/05/24	1	40.20	0	0.00	40.20	1	3,012	0.03%
2024/05/23	2	40.60	7	40.31	39.90	-5	3,033	-0.16%
2024/05/22	4	40.24	1	40.25	40.40	3	3,022	0.10%
2024/05/21	0.1	39.95	0	0.00	39.80	0.1	2,998	0.00%
2024/05/20	1	40.20	3	40.33	40.15	-2	2,999	-0.07%
2024/05/17	0	0.00	27	40.24	40.35	-27	2,984	-0.90%
2024/05/16	1	39.65	7	39.59	39.55	-6	2,952	-0.20%
2024/05/15	1	39.80	1	39.70	39.55	0	2,960	0.00%
2024/05/14	1	39.70	1	39.70	39.65	0	2,977	0.00%
2024/05/13	3	39.98	3	39.90	40.05	0	2,976	0.00%
2024/05/10	2	40.00	24	39.46	39.95	-22	2,954	-0.74%
2024/05/09	2	39.35	0	0.00	39.30	2	2,923	0.07%
2024/05/08	13	38.95	1	38.90	38.80	12	2,934	0.41%
2024/05/07	0	38.85	0	0.00	39.20	0	2,925	0.00%
2024/05/06	1.2	38.83	1	39.00	39.00	0.2	2,927	0.01%
2024/05/03	10.3	39.00	0	0.00	38.85	10.3	2,924	0.35%
2024/05/02	0.3	39.10	4	38.98	39.20	-3.7	2,949	-0.13%
2024/04/30	1	39.70	8	39.61	39.50	-7	2,935	-0.24%
2024/04/29	4	39.31	0	0.00	39.50	4	2,941	0.14%
2024/04/26	4.2	39.29	3.1	39.20	39.20	1.2	2,937	0.04%
2024/04/25	6	39.04	3.1	39.20	39.20	3	2,940	0.10%
2024/04/24	0.1	38.95	0	0.00	39.00	0.1	2,969	0.00%
2024/04/23	6.1	38.71	0	0.00	38.55	6.1	3,016	0.20%
2024/04/22	1	39.00	0	0.00	38.95	1	3,017	0.03%
2024/04/19	2.2	38.95	5	38.93	38.85	-2.9	3,009	-0.09%
2024/04/18	0	39.76	0	0.00	39.70	0	2,977	0.00%
2024/04/17	4	40.10	5	39.80	39.75	-1	2,966	-0.03%
2024/04/16	3	39.00	1	39.00	38.90	2	2,945	0.07%
2024/04/15	0	39.80	2	40.15	40.10	-2	2,945	-0.07%
2024/04/12	0.3	39.52	0	0.00	39.45	0.3	2,947	0.01%
2024/04/11	0.1	39.65	0	0.00	39.55	0.1	2,967	0.00%
2024/04/10	0	40.00	6	39.95	39.95	-6	3,008	-0.20%
2024/04/09	0.1	39.90	0	0.00	39.90	0.1	3,025	0.00%
2024/04/08	0	39.90	0	0.00	40.00	0	3,039	0.00%
2024/04/03	0	39.70	1	39.65	39.95	-1	3,069	-0.03%
2024/04/02	0.1	40.06	1	39.70	40.15	-0.9	3,112	-0.03%
2024/04/01	3.1	39.70	8	39.99	39.90	-4.9	3,203	-0.15%
2024/03/29	0.2	38.90	3	38.90	39.00	-2.8	3,209	-0.09%
2024/03/28	1.1	39.15	2	39.20	38.80	-0.9	3,278	-0.03%
2024/03/27	2.2	38.85	0.6	39.25	39.00	1.6	3,324	0.05%
2024/03/26	6	38.89	1	39.05	38.75	5	3,388	0.15%
2024/03/25	6.2	39.32	1	39.25	39.10	5.2	3,432	0.15%
2024/03/22	1.4	39.73	3	39.90	39.70	-1.6	3,537	-0.05%
2024/03/21	0	40.25	1	40.20	40.00	-1	3,678	-0.03%
2024/03/20	1.1	40.50	3.8	40.49	40.15	-2.8	3,999	-0.07%
2024/03/19	2.3	39.92	4	39.96	39.60	-1.7	4,036	-0.04%
2024/03/18	8.6	38.86	6	38.91	38.80	2.6	4,353	0.06%
2024/03/15	14.3	39.99	1.1	39.99	39.70	13.2	4,579	0.29%
2024/03/14	4.6	40.43	0	0.00	40.20	4.6	4,547	0.10%
2024/03/13	20.1	41.21	5	41.26	40.70	15.1	4,537	0.33%
2024/03/12	8	41.28	5	41.23	41.20	3	4,493	0.07%
2024/03/11	23	42.13	31	41.82	41.60	-8	4,453	-0.18%
2024/03/08	46	42.47	32.8	42.33	42.35	13.2	4,322	0.31%
2024/03/07	1.2	40.05	1	40.15	39.95	0.2	3,985	0.00%
2024/03/06	2.2	39.94	0	0.00	39.85	2.2	3,958	0.05%
2024/03/05	0.1	40.25	0	40.50	40.10	0.1	3,980	0.00%
2024/03/04	0.5	40.10	0	0.00	40.10	0.5	3,992	0.01%
2024/03/01	2.3	39.92	0	0.00	39.90	2.3	4,022	0.06%
2024/02/29	3.3	39.92	0	0.00	39.80	3.3	4,017	0.08%
2024/02/27	7.2	40.04	3	39.93	39.90	4.2	4,006	0.11%
2024/02/26	0.3	40.74	24	40.86	40.40	-23.7	3,992	-0.59%
2024/02/23	25	41.55	6	41.27	41.00	19	3,963	0.48%
2024/02/22	5	41.36	46	41.38	41.20	-41	3,963	-1.03%
2024/02/21	1	41.20	2	41.35	41.20	-1	3,965	-0.03%
2024/02/20	1.1	41.45	0	0.00	41.30	1.1	3,960	0.03%
2024/02/19	2.9	41.75	0	0.00	41.70	2.9	3,969	0.07%
2024/02/16	0.1	41.20	0	0.00	41.40	0.1	3,966	0.00%
2024/02/15	0	0.00	6	41.07	41.20	-6	3,965	-0.15%
2024/02/05	2.1	40.56	1.2	40.67	40.70	1	3,961	0.02%
2024/02/02	0.2	41.02	2	40.75	41.00	-1.8	3,969	-0.04%
2024/02/01	7	40.75	1	40.75	41.00	6	4,014	0.15%
2024/01/31	7.1	41.36	0	0.00	41.25	7.1	4,029	0.17%
2024/01/30	2.3	40.96	0	0.00	40.55	2.3	4,055	0.06%
2024/01/29	4.1	41.19	3	41.25	41.30	1.1	4,119	0.03%
2024/01/26	1.1	41.55	3	41.37	41.35	-1.9	4,131	-0.05%
2024/01/25	2.5	41.88	3	41.95	41.50	-0.5	4,137	-0.01%
2024/01/23	0.1	42.45	1	42.40	42.30	-0.9	4,234	-0.02%
2024/01/22	0	0.00	1.2	42.48	42.55	-1.2	4,248	-0.03%
2024/01/19	1.1	42.19	20	42.20	42.15	-19	4,291	-0.44%
2024/01/18	0.2	41.70	8	41.60	41.60	-7.8	4,334	-0.18%
2024/01/17	2	42.30	0.2	42.40	42.20	1.8	4,333	0.04%
2024/01/16	2	42.95	2.5	43.26	43.35	-0.5	4,309	-0.01%
2024/01/15	0	0.00	2.1	43.42	43.15	-2.1	4,308	-0.05%
2024/01/12	1	42.80	1	42.80	42.75	0	4,315	0.00%
2024/01/11	0	0.00	1	42.80	42.80	-1	4,325	-0.02%
2024/01/10	2	42.38	0	0.00	42.35	2	4,351	0.05%
2024/01/09	1.4	43.00	0	0.00	43.05	1.4	4,338	0.03%
2024/01/08	1.3	43.64	7	43.54	43.55	-5.7	4,326	-0.13%
2024/01/05	1	43.30	0	0.00	43.05	1	4,347	0.02%
2024/01/04	9	43.11	3	43.22	43.25	6	4,341	0.14%
2024/01/03	11.6	43.07	11.3	43.07	43.20	0.3	4,318	0.01%
2024/01/02	2.3	43.10	0	0.00	43.05	2.3	4,297	0.05%
2023/12/29	12.1	43.40	0	0.00	43.30	12.1	4,298	0.28%
2023/12/28	11	43.90	4	43.55	43.55	7	4,277	0.16%
2023/12/27	3.1	44.22	6	44.05	43.95	-2.9	4,250	-0.07%
2023/12/26	1.1	43.87	0	0.00	44.15	1.1	4,172	0.03%
2023/12/25	4.1	44.02	7	43.54	43.75	-2.9	4,130	-0.07%
2023/12/22	8	44.31	5	44.28	44.10	3	4,096	0.07%
2023/12/21	7	44.10	3	44.23	44.05	4	4,051	0.10%
2023/12/20	9.2	44.91	7	44.91	44.65	2.2	3,989	0.05%
2023/12/19	38.1	45.28	10	45.26	45.00	28	3,943	0.71%
2023/12/18	24.3	46.62	40	46.96	46.05	-15.7	3,839	-0.41%
2023/12/15	58.2	48.58	70	48.49	48.05	-11.8	3,768	-0.31%
2023/12/14	21	47.16	5	47.08	47.40	16	3,495	0.46%
2023/12/13	63.1	48.02	71	47.47	46.45	-7.9	3,474	-0.23%
2023/12/12	18.2	46.46	28.7	46.47	47.60	-10.5	3,179	-0.33%
2023/12/11	0.1	44.20	6	44.60	44.20	-6	2,933	-0.20%
2023/12/08	2	44.70	5	44.53	44.50	-3	2,993	-0.10%
2023/12/07	12.1	44.13	11	43.92	43.80	1.1	3,090	0.04%
2023/12/06	10.1	44.33	1	44.45	44.35	9.1	3,137	0.29%
2023/12/05	13	44.61	3	44.55	44.45	10	3,194	0.31%
2023/12/04	4.1	45.32	11	45.34	45.00	-7	3,281	-0.21%
2023/12/01	8	44.95	9	45.11	45.10	-1	3,339	-0.03%
2023/11/30	3	45.33	17.1	45.41	45.00	-14.1	3,365	-0.42%
2023/11/29	14	45.03	9	45.04	45.20	5	3,346	0.15%
2023/11/28	2	44.30	7	44.59	44.85	-5	3,332	-0.15%
2023/11/27	1	43.86	0	0.00	43.85	1	3,299	0.03%
2023/11/24	0.1	44.00	0	0.00	43.85	0.1	3,305	0.00%
2023/11/21	0.1	44.20	1	44.40	43.60	-0.9	3,334	-0.03%
2023/11/20	10.1	44.04	3	44.10	44.05	7.1	3,340	0.21%
2023/11/17	7.4	43.78	7	43.85	43.80	0.4	3,358	0.01%
2023/11/16	5	43.04	8	43.46	43.80	-3	3,373	-0.09%
2023/11/15	4	43.04	4	43.10	43.00	0	3,371	0.00%
2023/11/14	11	42.90	10	42.74	42.65	1	3,404	0.03%
2023/11/13	9	43.08	8	43.01	42.95	1	3,426	0.03%
2023/11/10	2.1	42.31	2	42.65	42.90	0.1	3,449	0.00%
2023/11/09	19	42.75	15	42.48	42.40	4	3,456	0.12%
2023/11/08	6	43.40	11	43.50	43.15	-5	3,457	-0.14%
2023/11/07	15	43.22	10	43.11	43.00	5	3,444	0.15%
2023/11/06	30	43.54	9	43.94	43.50	21	3,448	0.61%
2023/11/03	11	45.19	11	44.99	44.85	0	3,442	0.00%
2023/11/02	5	45.08	6	45.13	45.15	-1	3,480	-0.03%
2023/11/01	9	43.42	10	43.97	44.60	-1	3,501	-0.03%
2023/10/31	9	43.98	6	43.98	43.60	3	3,473	0.09%
2023/10/30	2	45.43	8.7	45.15	45.10	-6.7	3,470	-0.19%
2023/10/27	12.1	46.46	28	46.70	45.80	-15.9	3,464	-0.46%
2023/10/26	13.1	45.46	2	45.68	45.45	11.1	3,495	0.32%
2023/10/25	8.5	46.62	6	46.35	46.15	2.5	3,467	0.07%
2023/10/24	14	46.28	14	46.44	46.70	0	3,475	0.00%
2023/10/23	3	46.00	0	0.00	46.00	3	3,507	0.09%
2023/10/20	1	46.15	1	45.90	46.00	0	3,539	0.00%
2023/10/19	3	45.65	0	0.00	45.90	3	3,586	0.08%
2023/10/18	2	46.10	5	46.30	45.90	-3	3,621	-0.08%
2023/10/17	5.5	46.17	1	46.15	46.05	4.5	3,611	0.12%
2023/10/16	7.4	46.29	4	46.48	46.35	3.4	3,738	0.09%
2023/10/13	9.1	46.44	3	46.65	46.50	6.1	3,861	0.16%
2023/10/12	4	45.03	4	45.40	45.85	0	3,963	0.00%
2023/10/11	3	45.15	3	45.48	45.05	0	4,050	0.00%
2023/10/06	1	45.70	0	0.00	45.95	1	4,134	0.02%
2023/10/05	0	0.00	7	45.74	46.00	-7	4,280	-0.16%
2023/10/04	1	44.70	0	0.00	44.95	1	4,411	0.02%
2023/10/03	4	45.10	1.3	45.00	45.00	2.7	4,457	0.06%
2023/10/02	1	45.00	2	44.85	45.00	-1	4,520	-0.02%
2023/09/27	3	44.12	0	0.00	44.00	3	4,641	0.06%
2023/09/26	0	0.00	1	44.70	44.65	-1	4,648	-0.02%
2023/09/25	2	44.93	3	45.20	44.95	-1	4,702	-0.02%
2023/09/22	3.1	44.60	9	45.15	45.20	-5.9	4,714	-0.13%
2023/09/21	5	44.98	12	44.93	44.85	-7	4,742	-0.15%
2023/09/20	4	45.00	7	45.14	44.90	-3	4,817	-0.06%
2023/09/19	8	46.32	14	46.18	45.70	-6	4,900	-0.12%
2023/09/18	1	47.10	1	47.10	46.70	0	4,853	0.00%
2023/09/15	8	46.62	9	46.73	46.50	-1	4,802	-0.02%
2023/09/14	0	0.00	1	46.20	46.00	-1	4,750	-0.02%
2023/09/13	9	45.98	11	45.77	45.90	-2	4,749	-0.04%
2023/09/12	7.3	45.57	10	45.50	45.65	-2.7	4,776	-0.06%
2023/09/11	1	44.80	4	45.08	44.40	-3	4,792	-0.06%
2023/09/08	1	45.20	7	44.80	44.85	-6	5,009	-0.12%
2023/09/07	7	44.67	27	44.83	44.85	-20	4,970	-0.40%
2023/09/06	1.1	43.89	15	44.24	44.30	-13.9	4,892	-0.28%
2023/09/05	2	43.68	1	43.80	43.55	1	4,848	0.02%
2023/09/04	1	43.10	11	43.14	43.20	-10	4,859	-0.21%
2023/09/01	0	0.00	4.9	42.98	43.10	-4.9	4,864	-0.10%
2023/08/31	2.1	42.60	31	42.76	42.60	-29	4,871	-0.59%
2023/08/30	4	42.49	0	0.00	42.45	4	4,885	0.08%
2023/08/29	3	42.13	2.3	42.32	42.50	0.8	4,909	0.02%
2023/08/25	3	41.82	9	41.71	42.15	-6	4,910	-0.12%
2023/08/24	4.1	41.80	6	41.98	41.75	-1.9	4,913	-0.04%
2023/08/23	7	41.99	9	42.24	42.00	-2	4,928	-0.04%
2023/08/22	0	0.00	1	41.00	41.65	-1	4,921	-0.02%
2023/08/21	10	41.10	4	41.14	41.10	6	4,900	0.12%
2023/08/18	0.1	41.20	0	0.00	41.25	0.1	4,893	0.00%
2023/08/17	2.1	40.51	5.1	40.37	40.80	-3	4,877	-0.06%
2023/08/16	0	39.95	0	0.00	39.90	0	4,857	0.00%
2023/08/15	4	39.03	1	39.15	39.25	3	4,833	0.06%
2023/08/14	3	39.07	0.1	39.50	39.25	2.9	4,827	0.06%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/10	2.2	40.06	0	0.00	40.00	2.2	4,773	0.05%
2023/08/09	6.1	40.69	3	40.36	40.45	3.1	4,724	0.06%
2023/08/08	4	41.70	10	41.71	41.50	-6	4,637	-0.13%
2023/08/07	1	42.15	1	42.35	42.30	0	4,601	0.00%
2023/08/04	2	42.15	0.1	42.35	42.70	1.9	4,583	0.04%
2023/08/02	7.1	42.12	1	42.25	42.45	6.1	4,603	0.13%
2023/08/01	0.1	43.05	1	42.50	43.05	-0.9	4,540	-0.02%
2023/07/31	9.1	42.73	3	42.80	42.50	6.1	4,534	0.13%
2023/07/28	4	43.51	20	43.33	43.50	-16	4,463	-0.36%
2023/07/27	35.2	43.55	6	43.43	43.60	29.2	4,464	0.65%
2023/07/26	10.1	42.85	0	0.00	42.75	10.1	4,454	0.23%
2023/07/25	6.1	43.66	8	43.40	43.55	-2	4,430	-0.04%
2023/07/24	0	0.00	1	43.05	43.05	-1	4,423	-0.02%
2023/07/21	10	44.70	1	44.55	44.40	9	4,421	0.20%
2023/07/20	2	45.78	25.2	45.68	45.60	-23.2	4,426	-0.52%
2023/07/19	16	46.32	6	46.35	45.60	10	4,456	0.22%
2023/07/18	15	48.54	27	48.46	48.60	-12	4,399	-0.27%
2023/07/17	24	48.75	22	48.74	48.90	2	4,293	0.05%
2023/07/14	15	48.16	9.7	47.89	48.45	5.3	4,239	0.13%
2023/07/13	19.1	47.84	6.3	47.96	47.35	12.8	4,166	0.31%
2023/07/12	47	48.33	39.1	48.13	48.10	7.9	4,123	0.19%
2023/07/11	5.6	47.69	4.1	47.74	47.80	1.6	4,014	0.04%
2023/07/10	22.4	47.46	7	47.25	47.30	15.4	3,981	0.39%
2023/07/07	7	46.56	3	46.47	46.70	4	3,963	0.10%
2023/07/06	27	47.66	8	47.74	47.75	19	3,922	0.48%
2023/07/05	4.1	47.09	9	47.03	47.35	-5	3,870	-0.13%
2023/07/04	1	46.80	3.6	46.93	46.75	-2.6	3,838	-0.07%
2023/07/03	15	47.58	17	47.53	47.30	-2	3,841	-0.05%
2023/06/30	3	46.92	9.6	47.05	47.30	-6.6	3,822	-0.17%
2023/06/29	21	46.90	4	46.88	46.95	17	3,842	0.44%
2023/06/28	12	47.17	6	47.13	47.20	6	3,834	0.16%
2023/06/27	4	47.14	16.3	47.12	46.60	-12.3	3,836	-0.32%
2023/06/26	1	45.55	1.9	45.89	46.15	-0.9	3,751	-0.02%
2023/06/21	4	46.04	1.4	46.15	46.15	2.6	3,831	0.07%
2023/06/20	3	46.13	11.3	46.10	45.95	-8.3	3,980	-0.21%
2023/06/19	7	46.34	5	46.37	46.25	2	4,117	0.05%
2023/06/16	5	46.03	18	46.24	46.65	-13	4,269	-0.30%
2023/06/15	7	46.27	9	46.29	46.40	-2	4,270	-0.05%
2023/06/14	22	46.33	22.7	46.00	46.30	-0.7	4,244	-0.02%
2023/06/13	6	44.50	6	44.48	44.50	0	4,099	0.00%
2023/06/12	1	43.65	3	44.00	43.85	-2	4,195	-0.05%
2023/06/09	2	43.85	0	0.00	43.90	2	4,224	0.05%
2023/06/08	9	44.72	10	44.28	44.05	-1	4,254	-0.02%
2023/06/07	0.1	44.95	1	44.90	45.20	-1	4,335	-0.02%
2023/06/06	11	45.04	0	45.20	45.20	11	4,371	0.25%
2023/06/05	5	45.35	16	45.41	45.40	-11	4,430	-0.25%
2023/06/02	3	45.00	0	0.00	44.75	3	4,433	0.07%
2023/06/01	1	44.65	0	0.00	44.65	1	4,454	0.02%
2023/05/31	7	44.90	1	44.85	44.95	6	4,466	0.13%
2023/05/30	0	0.00	2	44.80	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	2	44.80	44.80	-2	4,461	-0.04%
2023/05/26	11	44.41	13	44.10	44.05	-2	4,455	-0.04%
2023/05/25	0	43.90	1	44.15	44.05	-1	4,447	-0.02%
2023/05/24	7	43.86	4	43.90	44.00	3	4,492	0.07%
2023/05/23	0.1	44.20	1	44.10	44.10	-1	4,510	-0.02%
2023/05/19	6	43.34	11	43.55	43.20	-5	4,523	-0.11%
2023/05/18	7.1	43.56	1	43.60	43.50	6.1	4,597	0.13%
2023/05/17	8	42.99	7	42.99	43.00	1	4,643	0.02%
2023/05/16	1	42.65	1	42.80	42.80	0	4,638	0.00%
2023/05/15	0.1	42.30	0	0.00	42.25	0.1	4,660	0.00%
2023/05/12	0.1	42.30	0	0.00	42.40	0.1	4,730	0.00%
2023/05/11	1	42.05	1	42.05	42.05	0	4,834	0.00%
2023/05/10	2.1	42.38	0	0.00	42.60	2.1	4,903	0.04%
2023/05/09	0	0.00	6	42.88	42.60	-6	4,975	-0.12%
2023/05/04	2	43.98	1	44.00	43.95	1	5,109	0.02%
2023/05/03	7	44.05	17	43.93	44.10	-10	5,198	-0.19%
2023/05/02	2	44.00	13	43.98	44.00	-11	5,268	-0.21%
2023/04/28	2	43.35	3	43.47	43.20	-1	5,378	-0.02%
2023/04/27	12	42.90	9	42.56	43.20	3	5,360	0.06%
2023/04/26	7	42.29	1	42.20	42.50	6	5,334	0.11%
2023/04/25	8.1	42.93	2.1	42.81	42.55	6	5,320	0.11%
2023/04/24	6	43.61	7.2	43.82	43.55	-1.2	5,314	-0.02%
2023/04/21	20.1	44.95	0.4	44.45	44.10	19.7	5,301	0.37%
2023/04/20	1.2	45.48	9.4	45.42	45.15	-8.2	5,273	-0.16%
2023/04/19	3.1	45.51	3.2	45.86	45.25	-0.1	5,337	0.00%
2023/04/18	1.1	46.16	0	0.00	46.15	1.1	5,261	0.02%
2023/04/17	2	46.13	3	46.13	46.15	-1	5,238	-0.02%
2023/04/14	7	46.69	2	46.70	46.70	5	5,182	0.10%
2023/04/13	3	47.20	10.2	46.99	46.85	-7.2	5,147	-0.14%
2023/04/12	17	48.29	5	48.22	48.35	12	5,035	0.24%
2023/04/11	7	48.41	1	48.65	48.30	6	4,993	0.12%
2023/04/10	6	48.60	7.6	48.58	48.65	-1.6	4,980	-0.03%
2023/04/07	0	48.02	1	47.85	47.90	-1	4,918	-0.02%
2023/04/06	1	47.95	3	47.70	47.60	-2	4,906	-0.04%
2023/03/31	6	48.63	1	49.00	48.50	5	4,867	0.10%
2023/03/30	2	48.70	2	48.50	48.65	0	4,837	0.00%
2023/03/29	5	48.36	3	48.37	48.00	2	4,819	0.04%
2023/03/28	8	48.65	14	48.73	48.10	-6	4,807	-0.12%
2023/03/27	10	48.95	7	48.73	48.90	3	4,706	0.06%
2023/03/24	11.1	49.46	10.3	49.28	49.35	0.8	4,633	0.02%
2023/03/23	100.2	49.30	96.4	49.39	49.55	3.8	4,531	0.08%
2023/03/22	22.5	48.45	23	48.40	48.90	-0.6	4,355	-0.01%
2023/03/21	17	48.07	18.2	48.09	47.70	-1.2	4,191	-0.03%
2023/03/20	4.2	47.08	8	46.93	47.20	-3.8	4,007	-0.09%
2023/03/17	35.3	46.78	31	46.51	46.20	4.3	3,945	0.11%
2023/03/16	16	46.43	43	46.26	46.45	-27	3,860	-0.70%
2023/03/15	23	45.90	22	46.26	45.95	1	3,782	0.03%
2023/03/14	26	44.42	16	44.56	44.90	10	3,738	0.27%
2023/03/13	17	44.48	7	44.81	44.75	10	3,733	0.27%
2023/03/10	16	46.22	22	46.46	45.40	-6	3,731	-0.16%
2023/03/09	3	46.72	12	46.52	46.20	-9	3,782	-0.24%
2023/03/08	6.1	46.28	17	46.39	46.90	-11	3,772	-0.29%
2023/03/07	9	46.22	8	46.14	46.10	1	3,742	0.03%
2023/03/06	1.1	45.68	12	45.85	46.05	-10.9	3,738	-0.29%
2023/03/03	0	0.00	2	44.90	45.00	-2	3,738	-0.05%
2023/03/02	2.3	45.01	1	44.75	44.75	1.3	3,832	0.03%
2023/03/01	3	45.10	4	44.88	45.10	-1	3,897	-0.03%
2023/02/24	4	44.85	2	44.70	44.90	2	3,889	0.05%
2023/02/23	3.1	45.35	7	45.39	45.35	-4	3,899	-0.10%
2023/02/22	17.1	44.99	1	45.05	45.15	16.1	3,948	0.41%
2023/02/21	17	46.02	26	46.38	45.85	-9	3,949	-0.23%
2023/02/20	0.1	46.35	6	46.35	46.35	-5.9	4,028	-0.15%
2023/02/17	13	46.05	3	46.22	46.25	10	4,126	0.24%
2023/02/16	16	46.17	11	45.76	46.45	5	4,165	0.12%
2023/02/15	6	44.79	1	44.55	45.05	5	4,284	0.12%
2023/02/14	4	45.29	2	45.45	45.05	2	4,354	0.05%
2023/02/13	1	45.20	15	45.16	45.15	-14	4,433	-0.32%
2023/02/10	6	45.87	2	46.03	45.70	4	4,528	0.09%
2023/02/09	10.2	46.74	9	46.72	46.65	1.2	4,594	0.03%
2023/02/08	7.1	46.52	5	46.44	46.15	2.1	4,578	0.05%
2023/02/07	10	46.04	32	45.64	46.20	-22	4,562	-0.48%
2023/02/06	14.1	45.00	0	0.00	44.70	14.1	4,616	0.31%
2023/02/03	13	45.81	9	45.88	45.55	4	4,610	0.09%
2023/02/02	10.1	46.10	24	46.14	46.10	-13.9	4,610	-0.30%
2023/02/01	8	45.36	3.1	45.43	45.50	4.9	4,585	0.11%
2023/01/31	25.1	44.75	25	44.80	44.85	0.1	4,618	0.00%
2023/01/30	50	43.91	29.1	44.01	44.50	20.9	4,570	0.46%
2023/01/17	0	0.00	5	42.25	42.10	-5	4,472	-0.11%
2023/01/16	1.1	42.20	4	42.10	42.20	-2.9	4,562	-0.06%
2023/01/13	0	0.00	4	42.05	41.80	-4	4,593	-0.09%
2023/01/12	28.1	42.74	28	42.50	42.55	0.1	4,600	0.00%
2023/01/11	2	43.53	1	43.50	43.40	1	4,613	0.02%
2023/01/10	17	43.60	16.1	43.80	43.90	1	4,666	0.02%
2023/01/09	16	43.85	3	43.90	44.25	13	4,683	0.28%
2023/01/06	11.1	42.48	13	42.14	42.50	-2	4,652	-0.04%
2023/01/05	14	42.20	1	41.85	41.65	13	4,758	0.27%
2023/01/04	0	0.00	2	41.40	41.75	-2	4,822	-0.04%
2023/01/03	0	40.90	0	0.00	41.45	0	4,896	0.00%
2022/12/30	9	40.99	1	40.90	40.80	8	4,942	0.16%
2022/12/29	5	40.77	7	40.41	41.00	-2	5,014	-0.04%
2022/12/28	2	40.93	0.3	40.95	40.75	1.7	5,203	0.03%
2022/12/27	1	42.35	3	42.33	42.15	-2	5,257	-0.04%
2022/12/26	0	0.00	1	42.25	41.80	-1	5,361	-0.02%
2022/12/23	6	41.80	3	41.40	41.80	3	5,471	0.06%
2022/12/22	7	42.02	6	42.24	41.95	1	5,563	0.02%
2022/12/21	8	41.96	10	42.27	41.65	-2	5,752	-0.04%
2022/12/20	14	42.55	26	42.46	41.85	-12	6,069	-0.20%
2022/12/19	6	43.50	5	43.35	43.40	1	6,280	0.02%
2022/12/16	5	43.80	7	43.90	43.65	-2	6,368	-0.03%
2022/12/15	4	44.80	3	44.65	44.60	1	6,395	0.02%
2022/12/14	6	44.55	8	44.43	44.80	-2	6,467	-0.03%
2022/12/13	6.1	43.90	5	43.88	43.85	1.1	6,483	0.02%
2022/12/12	1	43.70	0	0.00	43.75	1	6,505	0.02%
2022/12/09	2	44.63	1	45.05	44.25	1	6,550	0.02%
2022/12/08	1.1	44.69	0	0.00	44.85	1.1	6,563	0.02%
2022/12/07	12	45.22	6	45.58	44.75	6	6,595	0.09%
2022/12/06	3	46.63	2.1	47.14	46.00	0.9	6,609	0.01%
2022/12/05	6.1	47.92	0	0.00	47.70	6.1	6,613	0.09%
2022/12/02	2	47.70	6	47.63	47.60	-4	6,622	-0.06%
2022/12/01	5	47.36	36	47.50	47.70	-31	6,644	-0.47%
2022/11/30	2	45.40	4	45.54	45.95	-2	6,594	-0.03%
2022/11/29	4	44.86	4	44.79	45.20	0	6,728	0.00%
2022/11/28	3	45.96	1	45.70	45.55	2	6,740	0.03%
2022/11/25	18	46.46	17	46.07	45.90	1	6,802	0.01%
2022/11/24	26	46.28	11	45.81	46.50	15	6,820	0.22%
2022/11/23	11	45.80	2	45.30	45.20	9	6,795	0.13%
2022/11/22	8	45.66	8	45.62	45.65	0	6,842	0.00%
2022/11/21	3	46.05	3	46.05	45.85	0	7,128	0.00%
2022/11/18	8	45.74	12	46.26	45.65	-4	7,432	-0.05%
2022/11/17	1	45.80	3	46.22	46.20	-2	7,423	-0.03%
2022/11/16	3	45.93	1	46.05	46.10	2	7,464	0.03%
2022/11/15	4	45.56	29	45.89	46.00	-25	7,430	-0.34%
2022/11/14	6	45.16	2	44.95	45.00	4	7,468	0.05%
2022/11/11	16	45.57	9	45.11	44.75	7	7,530	0.09%
2022/11/10	2	43.65	8	43.62	43.80	-6	7,430	-0.08%
2022/11/09	3	42.80	2	42.83	43.00	1	7,527	0.01%
2022/11/08	25	42.58	6	42.77	42.25	19	7,570	0.25%
2022/11/07	10	42.20	14	42.19	42.35	-4	7,805	-0.05%
2022/11/04	4	41.58	6	41.85	42.20	-2	8,032	-0.02%
2022/11/03	6	41.23	12	40.87	41.40	-6	8,027	-0.07%
2022/11/02	4	41.15	2	40.98	41.00	2	8,098	0.02%
2022/11/01	5	40.37	2	40.28	40.20	3	8,034	0.04%
2022/10/31	1	39.90	3	39.88	39.90	-2	8,129	-0.02%
2022/10/28	2	39.05	1	39.45	39.05	1	8,131	0.01%
2022/10/27	1	39.95	12	38.58	39.95	-11	8,121	-0.14%
2022/10/26	5	37.70	5	38.45	37.60	0	8,063	0.00%
2022/10/24	7	39.47	3	39.27	38.95	4	8,111	0.05%
2022/10/21	0	0.00	3	38.55	39.05	-3	8,078	-0.04%
2022/10/20	0	0.00	1	39.50	38.70	-1	8,089	-0.01%
2022/10/19	12	39.38	11	39.71	39.00	1	8,105	0.01%
2022/10/18	15	39.63	5	39.39	39.55	10	8,090	0.12%
2022/10/17	6.2	37.86	1	39.30	39.80	5.2	8,162	0.06%
2022/10/14	1	38.90	2	37.80	38.95	-1	8,231	-0.01%
2022/10/13	11	37.29	12	37.61	36.40	-1	8,282	-0.01%
2022/10/12	6	38.77	5	38.67	38.70	1	8,242	0.01%
2022/10/11	3.5	38.59	0	0.00	38.40	3.5	8,291	0.04%
2022/10/07	15	40.98	13	40.66	40.60	2	8,336	0.02%
2022/10/06	5	40.93	4	41.11	41.10	1	8,352	0.01%
2022/10/05	8	41.31	7.1	41.44	40.80	1	8,345	0.01%
2022/10/04	21	39.89	22	39.61	39.90	-1	8,311	-0.01%
2022/10/03	18	38.57	12	38.44	38.60	6	8,391	0.07%
2022/09/30	12	38.62	14	38.00	39.45	-2	8,407	-0.02%
2022/09/29	5	38.51	13	38.90	38.30	-8	8,428	-0.09%
2022/09/28	11	38.43	4	38.30	37.90	7	8,439	0.08%
2022/09/27	25	39.31	39	38.56	40.30	-14	8,331	-0.17%
2022/09/26	8.7	41.30	5	41.79	40.15	3.7	8,083	0.05%
2022/09/23	8.9	45.16	0	0.00	44.60	8.9	7,976	0.11%
2022/09/22	2	44.95	0	0.00	45.80	2	7,992	0.03%
2022/09/21	1	45.55	3	46.02	45.35	-2	7,978	-0.02%
2022/09/20	2	46.98	0	0.00	46.60	2	7,971	0.03%
2022/09/19	11	47.33	1	47.50	46.80	10	8,015	0.12%
2022/09/16	9	47.76	6	48.04	47.25	3	8,045	0.04%
2022/09/15	6	48.88	5	48.97	48.25	1	8,114	0.01%
2022/09/14	2	47.80	1	47.95	48.80	1	8,186	0.01%
2022/09/13	4	49.15	5	49.07	48.90	-1	8,228	-0.01%
2022/09/12	20	49.25	16	49.21	49.30	4	8,309	0.05%
2022/09/08	3	47.65	9	47.56	48.00	-6	8,404	-0.07%
2022/09/07	7	46.79	9	46.53	46.50	-2	8,480	-0.02%
2022/09/06	2	47.62	2	47.48	47.30	0	8,494	0.00%
2022/09/05	15	49.21	13	49.00	48.50	2	8,483	0.02%
2022/09/02	4	51.48	1	52.00	51.00	3	8,479	0.04%
2022/09/01	2	50.75	4.2	51.01	51.10	-2.2	8,484	-0.03%
2022/08/31	0	0.00	6	52.02	52.20	-6	8,464	-0.07%
2022/08/30	1	51.60	4	51.85	52.00	-3	8,477	-0.04%
2022/08/29	6	50.73	11.8	50.64	50.70	-5.8	8,441	-0.07%
2022/08/26	42.3	53.32	38	53.15	52.70	4.3	8,393	0.05%
2022/08/25	46.7	52.80	51	52.88	53.60	-4.3	8,176	-0.05%
2022/08/24	2	50.55	1	50.40	50.30	1	7,970	0.01%
2022/08/23	14.2	50.24	2	50.00	50.70	12.2	8,204	0.15%
2022/08/22	14	51.11	4	50.95	50.80	10	8,484	0.12%
2022/08/19	21.1	51.98	16.1	51.85	51.60	5	8,626	0.06%
2022/08/18	3	50.63	21	50.96	51.50	-18	8,886	-0.20%
2022/08/17	13	50.99	6	51.23	50.90	7	8,984	0.08%
2022/08/16	37	51.28	24.1	51.22	51.00	13	9,064	0.14%
2022/08/15	9	50.16	40	50.01	50.20	-31	8,954	-0.35%
2022/08/12	28	50.46	16.7	50.40	50.30	11.3	8,964	0.13%
2022/08/11	45	49.59	19.1	49.12	49.60	25.9	8,792	0.29%
2022/08/10	1	47.55	3	47.03	47.60	-2	8,698	-0.02%
2022/08/09	8	47.23	6	46.90	47.10	2	8,845	0.02%
2022/08/08	5	45.75	0	0.00	45.95	5	9,344	0.05%
2022/08/05	7	45.99	5	46.39	46.50	2	9,800	0.02%
2022/08/04	0.3	44.38	2	44.65	45.30	-1.7	9,801	-0.02%
2022/08/03	3.2	45.58	1	45.30	45.10	2.2	9,954	0.02%
2022/08/02	13	45.40	23	45.45	45.45	-10	10,187	-0.10%
2022/08/01	5	47.17	5	47.20	47.15	0	10,426	0.00%
2022/07/29	1	47.70	6	47.93	47.75	-5	10,543	-0.05%
2022/07/28	2	47.50	0	0.00	47.00	2	10,780	0.02%
2022/07/27	1	46.00	3	46.37	47.15	-2	10,957	-0.02%
2022/07/26	3	46.12	4	46.45	45.90	-1	10,981	-0.01%
2022/07/25	1.1	47.23	12	47.33	47.55	-10.9	11,009	-0.10%
2022/07/22	16.3	48.43	10	48.45	48.10	6.3	11,136	0.06%
2022/07/21	3	48.50	8	48.06	48.95	-5	11,207	-0.04%
2022/07/20	23	47.58	10	47.72	47.25	13	11,225	0.12%
2022/07/19	15.1	46.41	12	46.58	46.55	3.1	11,345	0.03%
2022/07/18	9	47.91	20	48.07	48.20	-11	11,402	-0.10%
2022/07/15	17.1	47.20	24	47.12	47.55	-7	11,364	-0.06%
2022/07/14	32	46.11	7	45.15	46.15	25	11,335	0.22%
2022/07/13	12.1	45.09	12	45.32	44.80	0.1	11,443	0.00%
2022/07/12	15.1	44.73	19	45.14	44.00	-3.9	11,600	-0.03%
2022/07/11	10	47.34	11	47.01	47.30	-1	11,749	-0.01%
2022/07/08	6.1	46.00	18	46.35	46.40	-11.9	11,789	-0.10%
2022/07/07	0	0.00	13	44.84	44.90	-13	11,800	-0.11%
2022/07/06	21.2	43.52	0	0.00	43.30	21.2	12,100	0.17%
2022/07/05	0	0.00	3	45.95	46.00	-3	12,371	-0.02%
2022/07/04	16	44.83	29	44.87	44.55	-13	12,364	-0.11%
2022/07/01	16	47.47	8	46.57	45.05	8	12,365	0.06%
2022/06/30	21	48.45	14	48.54	48.05	7	12,273	0.06%
2022/06/29	7	50.41	5	50.34	50.50	2	12,324	0.02%
2022/06/28	8	50.91	6	51.03	51.00	2	12,440	0.02%
2022/06/27	7	52.26	6	51.87	52.40	1	12,592	0.01%
2022/06/24	5.1	50.72	4	50.73	50.50	1.1	12,776	0.01%
2022/06/23	16	49.59	20.1	50.04	49.95	-4.1	13,229	-0.03%
2022/06/22	13	51.57	11	51.45	50.20	2	14,000	0.01%
2022/06/21	4	51.58	2.2	51.33	52.40	1.8	14,530	0.01%
2022/06/20	9.1	51.86	16	50.69	50.20	-6.9	14,839	-0.05%
2022/06/17	36	52.67	38	52.65	52.60	-2	14,885	-0.01%
2022/06/16	16	56.44	12	56.46	54.60	4	14,888	0.03%
2022/06/15	11	57.54	2	57.36	57.00	9	14,993	0.06%
2022/06/14	5.2	57.93	4	57.25	58.40	1.2	15,309	0.01%
2022/06/13	13.1	58.16	8	58.25	57.70	5.1	15,378	0.03%
2022/06/10	3.1	60.27	0	0.00	60.50	3.1	15,371	0.02%
2022/06/09	3	61.57	4	61.25	61.00	-1	15,626	-0.01%
2022/06/08	10	61.54	8	61.10	60.80	2	15,664	0.01%
2022/06/07	19	61.20	14	60.89	61.30	5	15,905	0.03%
2022/06/06	5	61.08	3	61.50	61.00	2	16,035	0.01%
2022/06/02	17	62.08	26.1	61.60	61.60	-9.1	16,288	-0.06%
2022/06/01	18	61.84	18.2	61.68	61.60	-0.2	16,483	0.00%
2022/05/31	53	62.58	21	62.38	62.30	32	16,488	0.19%
2022/05/30	44.1	62.24	46.2	62.19	62.00	-2	16,441	-0.01%
2022/05/27	23.1	61.02	23	60.98	60.70	0.1	16,268	0.00%
2022/05/26	50.2	60.56	73.2	60.60	60.00	-23	16,175	-0.14%
2022/05/25	28	59.50	48	59.02	59.80	-20	15,883	-0.13%
2022/05/24	26	58.61	7	58.73	57.50	19	15,892	0.12%
2022/05/23	25	59.48	19.2	59.68	59.40	5.8	15,785	0.04%
2022/05/20	19	59.09	22	59.37	59.60	-3	15,830	-0.02%
2022/05/19	46	57.73	44	58.32	59.60	2	15,801	0.01%
2022/05/18	36.1	59.72	19.1	59.84	59.30	16.9	15,781	0.11%
2022/05/17	15.1	59.19	19	58.98	60.10	-4	15,738	-0.03%
2022/05/16	57	60.28	54	59.87	58.60	3	15,715	0.02%
2022/05/13	39.1	58.51	55	58.77	59.70	-15.9	15,340	-0.10%
2022/05/12	15	56.49	16	56.29	55.50	-1	15,166	-0.01%
2022/05/11	39	57.36	33	57.15	56.90	6	15,825	0.04%
2022/05/10	54	56.85	47	56.47	58.00	7	16,239	0.04%
2022/05/09	40	56.91	45	57.06	56.60	-5	16,322	-0.03%
2022/05/06	33	55.58	25	55.35	55.50	8	16,342	0.05%
2022/05/05	26	57.10	31	57.30	57.80	-5	16,717	-0.03%
2022/05/04	14	56.14	12	56.57	55.60	2	16,714	0.01%
2022/05/03	4	55.30	5	54.78	55.50	-1	16,822	-0.01%
2022/04/29	7	55.06	6	54.90	54.30	1	17,101	0.01%
2022/04/28	13	54.12	8	54.68	54.70	5	17,318	0.03%
2022/04/27	6	52.37	23.1	52.21	53.80	-17.1	17,354	-0.10%
2022/04/26	4	55.08	6.2	55.24	54.70	-2.2	17,287	-0.01%
2022/04/25	9.2	54.89	17	55.12	54.20	-7.8	17,357	-0.05%
2022/04/22	11.2	58.31	4	58.50	57.90	7.2	17,523	0.04%
2022/04/21	13.1	59.95	17	60.02	59.90	-3.9	17,766	-0.02%
2022/04/20	14.1	59.43	3	59.03	58.90	11.1	18,011	0.06%
2022/04/19	12.2	60.05	6.2	60.45	59.30	6	18,412	0.03%
2022/04/18	52.1	59.86	47.1	59.16	59.00	5	18,403	0.03%
2022/04/15	20.5	59.07	18.1	59.33	58.40	2.4	18,432	0.01%
2022/04/14	17.5	61.74	13.3	61.71	60.80	4.2	18,655	0.02%
2022/04/13	5	62.08	8.1	62.00	62.40	-3.1	18,634	-0.02%
2022/04/12	16.6	61.49	9.6	62.26	60.90	7	18,821	0.04%
2022/04/11	42.3	64.38	23	64.96	62.60	19.3	18,728	0.10%
2022/04/08	6.1	67.92	3	68.07	68.00	3.1	18,893	0.02%
2022/04/07	30.1	68.78	38	68.51	68.00	-7.9	18,970	-0.04%
2022/04/06	10.1	68.30	9.2	68.83	69.40	0.9	19,232	0.00%
2022/04/01	32.2	67.83	24	67.85	69.00	8.2	19,662	0.04%
2022/03/31	24	69.14	17	69.34	68.90	7	19,841	0.04%
2022/03/30	30.1	70.15	20	70.13	69.80	10.1	19,946	0.05%
2022/03/29	33.2	70.17	25.3	70.23	70.00	7.9	20,416	0.04%
2022/03/28	42.5	68.79	28	69.08	70.50	14.5	20,327	0.07%
2022/03/25	101.1	72.53	63.5	73.23	71.10	37.6	20,092	0.19%	大買/
2022/03/24	98.5	76.57	51	76.05	76.30	47.5	19,374	0.24%
2022/03/23	40.6	78.60	61	78.70	79.00	-20.4	19,064	-0.11%
2022/03/22	25.1	77.07	18	76.54	77.20	7.1	19,631	0.04%
2022/03/21	22.1	75.98	30.1	76.13	75.80	-8	19,753	-0.04%
2022/03/18	25.1	75.00	53	74.87	75.30	-27.9	20,122	-0.14%
2022/03/17	30	73.80	41	74.03	74.90	-11	20,327	-0.05%
2022/03/16	3.1	71.09	25	70.73	70.40	-21.9	20,662	-0.11%
2022/03/15	7.3	70.53	3.1	70.35	70.20	4.2	21,408	0.02%
2022/03/14	25.1	72.88	33	73.06	72.50	-7.9	23,269	-0.03%
2022/03/11	7.1	70.73	1.1	70.27	71.40	6	23,531	0.03%
2022/03/10	34	72.11	43	71.96	71.70	-9	24,096	-0.04%
2022/03/09	36.1	68.99	20	69.07	68.60	16.1	24,579	0.07%
2022/03/08	22.2	69.71	23.1	69.96	68.10	-0.9	25,744	0.00%
2022/03/07	39.1	72.39	103	72.72	72.00	-63.9	27,870	-0.23%	大賣/
2022/03/04	39.2	76.70	146	76.75	76.50	-106.8	30,560	-0.35%	大賣/鉅額交易
2022/03/03	220.5	77.94	55	77.79	77.40	165.5	32,162	0.51%	大買/鉅額交易
2022/03/02	30	75.70	22.5	75.89	76.30	7.5	33,425	0.02%
2022/03/01	8	74.23	7.1	73.94	75.20	0.9	35,505	0.00%
2022/02/25	10	72.12	3	72.90	72.40	7	37,159	0.02%
2022/02/24	14.2	72.73	9	73.68	71.50	5.2	37,706	0.01%
2022/02/23	11	75.13	12	75.41	75.80	-1	38,556	0.00%
2022/02/22	24.2	75.01	23	74.94	74.90	1.2	38,753	0.00%
2022/02/21	14	77.50	15	77.71	77.30	-1	38,827	0.00%
2022/02/18	26.1	77.51	15.4	76.73	78.30	10.7	39,120	0.03%
2022/02/17	20.4	77.49	15.2	77.95	77.00	5.3	39,815	0.01%
2022/02/16	27	78.71	20.1	79.19	78.10	7	39,830	0.02%
2022/02/15	22.4	78.86	21.5	78.95	77.80	0.9	40,095	0.00%
2022/02/14	45.1	78.19	45	78.33	77.80	0.1	40,215	0.00%
2022/02/11	133.2	79.88	108.5	79.58	79.70	24.7	40,771	0.06%	大買/大賣/
2022/02/10	73	77.34	98.2	76.98	78.10	-25.2	40,750	-0.06%
2022/02/09	44.3	74.72	51	74.97	74.70	-6.7	40,664	-0.02%
2022/02/08	52.1	72.86	46	72.90	73.00	6.1	41,039	0.01%
2022/02/07	92.4	72.63	75	72.59	73.40	17.4	40,868	0.04%
2022/01/26	55.2	75.72	51	75.49	76.80	4.2	40,695	0.01%
2022/01/25	67.5	75.96	80.2	75.99	75.40	-12.7	41,051	-0.03%
2022/01/24	67.6	74.40	70.3	74.42	75.30	-2.7	41,508	-0.01%
2022/01/21	37.4	75.12	30.9	75.23	73.10	6.5	41,929	0.02%
2022/01/20	33.2	76.57	30.1	76.63	77.60	3.1	41,885	0.01%
2022/01/19	19.4	77.19	8.3	77.36	77.10	11.1	41,826	0.03%
2022/01/18	34.1	79.48	53	79.63	78.60	-18.9	41,937	-0.05%
2022/01/17	66.3	79.11	51.2	79.25	79.30	15.2	41,950	0.04%
2022/01/14	51.2	77.45	30.2	77.46	78.10	21	42,033	0.05%
2022/01/13	39	79.73	47	79.84	79.60	-8	42,427	-0.02%
2022/01/12	77.1	79.60	110	80.04	78.20	-32.9	42,420	-0.08%	大賣/
2022/01/11	24.4	78.85	32.1	79.29	78.30	-7.6	42,167	-0.02%
2022/01/10	37.6	79.68	42.1	78.51	80.00	-4.5	42,243	-0.01%
2022/01/07	67.8	79.63	49	80.60	78.50	18.8	42,337	0.04%
2022/01/06	32.4	82.19	20	81.90	82.90	12.4	41,989	0.03%
2022/01/05	40	83.61	22	83.58	82.50	18	42,144	0.04%
2022/01/04	78.2	85.32	56.5	85.41	85.50	21.7	42,220	0.05%
2022/01/03	37.5	86.24	56	85.94	84.80	-18.5	42,114	-0.04%
2021/12/30	15	85.29	21.6	85.40	85.50	-6.6	42,011	-0.02%
2021/12/29	56.1	85.48	93.1	85.13	85.00	-37	42,044	-0.09%
2021/12/28	68.1	85.43	72	85.20	84.20	-3.9	41,934	-0.01%
2021/12/27	53.7	84.36	62.4	84.31	84.70	-8.7	41,756	-0.02%
2021/12/24	45.9	83.30	31	83.69	82.50	14.9	41,692	0.04%
2021/12/23	126.1	84.38	116.1	84.26	83.20	10	41,679	0.02%	大買/大賣/
2021/12/22	10.1	81.91	37.1	81.71	81.00	-27	41,410	-0.07%
2021/12/21	29.5	81.22	19	81.67	81.20	10.4	41,428	0.03%
2021/12/20	23	82.48	25	82.59	82.20	-2	41,361	0.00%
2021/12/17	64.5	83.05	23	82.88	82.40	41.5	41,536	0.10%
2021/12/16	147	85.12	104.2	84.96	84.50	42.8	41,773	0.10%	大買/大賣/
2021/12/15	47.1	82.00	21	81.69	81.80	26.1	41,044	0.06%
2021/12/14	45	81.35	60	80.95	81.60	-15	41,013	-0.04%
2021/12/13	58.5	83.37	82	83.37	82.80	-23.5	40,747	-0.06%
2021/12/10	127.9	85.05	118	85.19	84.90	9.9	40,474	0.02%	大買/大賣/
2021/12/09	80.1	86.92	90.6	86.46	84.60	-10.5	39,901	-0.03%
2021/12/08	257.1	87.91	242.5	88.17	88.40	14.6	39,235	0.04%	大買/大賣/
2021/12/07	26.3	83.69	34.5	83.84	84.30	-8.2	37,600	-0.02%
2021/12/06	71.2	83.84	100.5	83.72	83.30	-29.3	37,365	-0.08%
2021/12/03	113.4	85.92	129.9	85.99	86.50	-16.5	37,287	-0.04%	大買/大賣/
2021/12/02	222.5	86.55	177.3	86.28	85.40	45.1	37,252	0.12%	大買/大賣/
2021/12/01	272	85.76	302.3	85.94	86.70	-30.3	36,316	-0.08%	大買/大賣/
2021/11/30	600.2	85.63	363.1	85.50	81.80	237.1	34,565	0.69%	大買/大賣/鉅額交易
2021/11/29	208.9	79.93	250.5	81.05	84.90	-41.7	32,731	-0.13%	大買/大賣/
2021/11/26	163.7	77.91	176.5	77.57	77.20	-12.8	31,324	-0.04%	大買/大賣/
2021/11/25	311.5	77.44	279.1	77.67	79.70	32.4	30,253	0.11%	大買/大賣/
2021/11/24	49.5	75.90	121	76.16	76.40	-71.5	28,302	-0.25%	大賣/
2021/11/23	39	70.13	19.1	70.12	69.50	19.9	27,223	0.07%
2021/11/22	105	70.35	163.4	70.19	71.20	-58.4	27,501	-0.21%	大買/大賣/
2021/11/19	38	68.24	39	68.15	67.30	-1	27,702	0.00%
2021/11/18	29.1	68.14	24	68.52	67.70	5.1	27,758	0.02%
2021/11/17	32	68.87	37	68.87	68.90	-5	27,904	-0.02%
2021/11/16	114	69.61	113	69.61	68.20	1	27,849	0.00%	大買/大賣/
2021/11/15	28	67.57	54	67.81	67.40	-26	27,355	-0.10%
2021/11/12	63.2	67.42	44.2	67.17	66.80	19	27,411	0.07%
2021/11/11	48	68.66	40	68.94	68.60	8	27,191	0.03%
2021/11/10	88.2	69.80	110.4	70.00	69.60	-22.2	27,049	-0.08%	大賣/
2021/11/09	98.2	68.73	102	68.86	68.30	-3.9	26,377	-0.01%	大賣/
2021/11/08	43	67.59	57	67.63	66.60	-14	25,834	-0.05%
2021/11/05	99	67.22	101	67.23	66.30	-2	25,599	-0.01%	大賣/
2021/11/04	15.1	64.81	11	65.07	64.70	4.1	25,211	0.02%
2021/11/03	55.1	64.11	74.6	64.03	64.10	-19.5	25,388	-0.08%
2021/11/02	87.2	66.02	60.4	66.93	65.50	26.7	25,396	0.11%
2021/11/01	184.8	67.25	196.8	67.33	68.00	-12	25,138	-0.05%	大買/大賣/
2021/10/29	134	64.14	140.6	64.53	64.20	-6.5	24,825	-0.03%	大買/大賣/
2021/10/28	15	62.89	26.5	62.60	61.60	-11.5	24,286	-0.05%
2021/10/27	26	61.85	7	61.77	62.10	19	24,335	0.08%
2021/10/26	75.2	62.08	61	61.51	61.20	14.2	24,811	0.06%
2021/10/25	32.1	61.06	26	61.26	61.60	6.1	25,087	0.02%
2021/10/22	59	61.71	44.1	62.02	62.00	14.9	25,756	0.06%
2021/10/21	75	61.34	100.9	62.04	60.50	-25.9	26,940	-0.10%
2021/10/20	46	58.72	52	58.63	58.30	-6	27,151	-0.02%
2021/10/19	42	57.35	29.1	57.48	57.10	12.9	27,572	0.05%
2021/10/18	22.2	57.19	14.1	57.36	56.80	8.1	28,329	0.03%
2021/10/15	20	57.95	25.1	58.02	58.80	-5.1	28,865	-0.02%
2021/10/14	25.1	55.39	31	55.45	55.10	-5.9	29,007	-0.02%
2021/10/13	26.1	56.51	34.4	56.44	54.90	-8.3	29,386	-0.03%
2021/10/12	30	58.46	16	58.89	57.70	14	29,393	0.05%
2021/10/08	39	61.14	28	61.19	61.30	11	29,452	0.04%
2021/10/07	69	61.72	81	62.02	62.10	-12	29,875	-0.04%
2021/10/06	18	59.51	10	59.46	58.50	8	31,380	0.03%
2021/10/05	28	58.14	21	59.01	60.40	7	32,249	0.02%
2021/10/04	32	60.14	42.6	60.23	58.20	-10.6	32,428	-0.03%
2021/10/01	31	61.28	90.3	60.63	60.50	-59.3	33,205	-0.18%
2021/09/30	36	62.97	52	63.20	63.60	-16	34,625	-0.05%
2021/09/29	28.2	64.21	54.1	63.52	63.20	-25.9	34,630	-0.07%
2021/09/28	31.1	67.56	17	67.49	67.10	14.1	34,636	0.04%
2021/09/27	51	68.89	39.1	68.69	68.10	11.9	34,805	0.03%
2021/09/24	42.5	69.98	31	69.82	69.00	11.4	35,209	0.03%
2021/09/23	70	70.22	50.5	70.06	69.60	19.5	35,387	0.06%
2021/09/22	35.1	68.61	27.1	68.85	69.30	8	35,842	0.02%
2021/09/17	28.4	68.24	32	68.28	69.40	-3.6	36,073	-0.01%
2021/09/16	20	68.65	28	68.90	69.00	-8	36,748	-0.02%
2021/09/15	21	67.16	27	67.33	67.10	-6	37,667	-0.02%
2021/09/14	42	68.75	44	68.54	68.10	-2	39,322	-0.01%
2021/09/13	82	68.75	58	68.68	68.30	24	40,604	0.06%
2021/09/10	36	67.99	38	67.93	69.30	-2	41,229	0.00%
2021/09/09	73.9	66.79	107.1	66.95	67.00	-33.2	43,160	-0.08%	大賣/
2021/09/08	56.1	65.87	47	65.61	65.00	9.1	43,523	0.02%
2021/09/07	114.1	69.44	81	68.45	68.60	33.1	43,238	0.08%	大買/
2021/09/06	43	70.46	21	71.14	70.60	22	42,950	0.05%
2021/09/03	42	71.13	172.4	70.52	72.00	-130.4	42,853	-0.30%	大賣/鉅額交易
2021/09/02	148.2	71.86	152.3	72.16	68.80	-4.1	43,072	-0.01%	大買/大賣/
2021/09/01	26.1	69.84	41.1	70.02	70.70	-15	42,978	-0.03%
2021/08/31	36	70.27	43	70.12	70.40	-7	43,744	-0.02%
2021/08/30	52.1	69.65	43	69.71	69.60	9.1	43,580	0.02%
2021/08/27	192.6	70.05	165	69.63	68.70	27.6	43,718	0.06%	大買/大賣/
2021/08/26	101	69.71	210.2	69.78	70.20	-109.2	43,464	-0.25%	大買/大賣/鉅額交易
2021/08/25	271.1	68.71	216.2	68.37	68.70	54.9	42,798	0.13%	大買/大賣/
2021/08/24	45	65.06	39	65.88	64.60	6	41,825	0.01%
2021/08/23	69	64.40	64.1	63.97	64.90	4.9	41,991	0.01%
2021/08/20	64	62.06	24	62.18	62.00	40	42,002	0.10%
2021/08/19	43	60.93	74.2	60.97	60.00	-31.2	42,029	-0.07%
2021/08/18	73	58.83	57.2	59.00	60.30	15.8	42,809	0.04%
2021/08/17	43.2	58.57	60.1	58.66	56.00	-16.9	42,930	-0.04%
2021/08/16	39.1	60.28	121.1	59.81	59.20	-82.1	42,830	-0.19%	大賣/
2021/08/13	31.1	62.07	29.2	60.44	59.80	1.9	42,736	0.00%
2021/08/12	26.4	62.87	12	62.94	63.00	14.4	42,761	0.03%
2021/08/11	23.4	62.46	42.1	62.56	63.00	-18.8	42,854	-0.04%
2021/08/10	61.5	64.09	37.1	64.50	62.70	24.3	42,903	0.06%
2021/08/09	34.2	67.19	37.3	66.89	65.50	-3.1	43,104	-0.01%
2021/08/06	78.1	70.20	116	70.48	69.30	-37.9	43,250	-0.09%	大賣/
2021/08/05	58	71.55	63	71.26	71.60	-5	43,441	-0.01%
2021/08/04	79.1	70.97	75	71.12	69.70	4.1	43,842	0.01%
2021/08/03	29	69.57	42	69.21	69.00	-13	43,935	-0.03%
2021/08/02	44	69.01	32.1	69.31	68.70	12	44,212	0.03%
2021/07/30	118.9	71.63	103	71.47	69.80	15.9	44,358	0.04%	大買/大賣/
2021/07/29	75.1	69.71	71.3	69.46	71.80	3.8	44,148	0.01%
2021/07/28	103.2	67.39	65	67.48	67.60	38.2	44,340	0.09%	大買/
2021/07/27	378.3	73.65	350	73.61	71.70	28.3	44,608	0.06%	大買/大賣/
2021/07/26	236	70.77	250.1	70.67	71.20	-14.1	43,726	-0.03%	大買/大賣/
2021/07/23	272.3	69.22	196	69.98	67.90	76.3	43,313	0.18%	大買/大賣/
2021/07/22	340.1	69.45	274.6	69.60	69.30	65.6	43,250	0.15%	大買/大賣/
2021/07/21	114.1	67.53	130.1	67.29	66.40	-16.1	43,084	-0.04%	大買/大賣/
2021/07/20	90	66.22	102.9	66.21	65.10	-12.9	44,059	-0.03%	大賣/
2021/07/19	82.1	66.91	78.2	66.95	67.10	3.8	45,994	0.01%
2021/07/16	55.1	65.35	41.6	65.26	65.10	13.5	47,289	0.03%
2021/07/15	99.3	66.02	154.1	65.16	65.50	-54.8	50,274	-0.11%	大賣/
2021/07/14	214.3	67.72	136	66.99	66.50	78.3	51,027	0.15%	大買/大賣/
2021/07/13	401.4	69.17	442.8	69.18	67.10	-41.4	50,995	-0.08%	大買/大賣/
2021/07/12	253.1	66.63	166.7	66.90	67.70	86.4	49,305	0.18%	大買/大賣/
2021/07/09	77	64.24	68	64.51	63.90	9	48,631	0.02%
2021/07/08	226	65.17	153.3	65.34	64.20	72.7	49,415	0.15%	大買/大賣/
2021/07/07	111.1	64.47	165.2	64.42	65.70	-54.1	49,823	-0.11%	大買/大賣/
2021/07/06	81.1	61.25	114.4	61.07	60.70	-33.4	49,067	-0.07%	大賣/
2021/07/05	115.1	62.00	112.3	62.32	62.00	2.8	50,883	0.01%	大買/大賣/
2021/07/02	53.4	60.18	78.1	60.35	61.30	-24.7	51,926	-0.05%
2021/07/01	112.2	59.90	168	59.49	58.80	-55.8	52,148	-0.11%	大買/大賣/
2021/06/30	100.1	62.43	61	62.33	61.10	39.1	51,772	0.08%
2021/06/29	114.2	62.98	132	62.83	62.00	-17.8	51,477	-0.03%	大買/大賣/
2021/06/28	116.3	61.24	128.1	61.11	61.00	-11.8	50,641	-0.02%	大買/大賣/
2021/06/25	184.3	62.52	191	62.22	60.90	-6.7	50,287	-0.01%	大買/大賣/
2021/06/24	224.4	63.05	216.2	63.01	62.80	8.2	49,465	0.02%	大買/大賣/
2021/06/23	378.3	62.22	394.7	62.24	64.50	-16.4	48,366	-0.03%	大買/大賣/
2021/06/22	350.5	60.53	418.5	60.30	59.60	-68	46,598	-0.15%	大買/大賣/
2021/06/21	144.3	58.40	172	58.78	59.20	-27.7	45,198	-0.06%	大買/大賣/
2021/06/18	387.1	59.16	388	59.03	58.00	-0.9	44,400	0.00%	大買/大賣/
2021/06/17	120.4	54.76	121	54.89	56.50	-0.7	42,212	0.00%	大買/大賣/
2021/06/16	48	54.41	35	54.15	53.20	13	41,615	0.03%
2021/06/15	93.1	54.22	81.8	54.33	54.50	11.3	41,494	0.03%
2021/06/11	54	54.28	145	54.12	53.70	-91	41,405	-0.22%	大賣/
2021/06/10	333	55.63	294.1	55.40	55.10	38.9	41,386	0.09%	大買/大賣/
2021/06/09	177.1	54.78	157.1	54.81	54.50	20	40,538	0.05%	大買/大賣/
2021/06/08	242	54.26	217.1	54.36	53.40	24.9	39,603	0.06%	大買/大賣/
2021/06/07	29	51.87	63.5	51.52	52.30	-34.5	38,610	-0.09%
2021/06/04	159	52.40	93	52.44	51.50	66	38,533	0.17%	大買/
2021/06/03	86	52.16	69	52.04	52.70	17	38,248	0.04%
2021/06/02	56	51.47	109	51.36	50.70	-53	37,984	-0.14%	大賣/
2021/06/01	67	52.00	50	52.18	51.60	17	37,889	0.04%
2021/05/28	49.5	51.41	38	51.29	50.80	11.5	37,541	0.03%
2021/05/27	63.3	50.10	63	49.98	50.00	0.3	37,595	0.00%
2021/05/26	217.1	50.87	144.2	50.79	49.65	73	38,069	0.19%	大買/大賣/
2021/05/25	43	46.98	59	48.83	49.35	-16	37,991	-0.04%
2021/05/24	40	44.34	50	44.03	44.90	-10	37,818	-0.03%
2021/05/21	41	43.82	41	43.66	44.10	0	37,958	0.00%
2021/05/20	35.1	43.66	35	44.28	42.90	0.1	38,330	0.00%
2021/05/19	40.2	44.71	44	44.98	45.55	-3.8	38,318	-0.01%
2021/05/18	41	43.96	58	44.24	45.15	-17	38,251	-0.04%
2021/05/17	73.1	43.04	109	41.71	41.35	-35.9	38,136	-0.09%	大賣/
2021/05/14	85	45.76	78	45.44	44.45	7	37,652	0.02%
2021/05/13	167	46.12	142	45.76	46.10	25	37,223	0.07%	大買/大賣/
2021/05/12	69	47.09	121	46.81	45.20	-52	36,716	-0.14%	大賣/
2021/05/11	48	48.75	60.3	49.11	48.10	-12.3	35,969	-0.03%
2021/05/10	91.5	52.41	52	52.08	51.50	39.5	35,516	0.11%
2021/05/07	68	53.19	109	53.71	54.70	-41	35,156	-0.12%	大賣/
2021/05/06	96	51.94	84	52.38	51.20	12	34,824	0.03%
2021/05/05	147	53.61	202	52.61	51.80	-55	34,990	-0.16%	大買/大賣/
2021/05/04	142	54.47	170.1	54.15	55.20	-28.1	34,372	-0.08%	大買/大賣/
2021/05/03	118.1	57.31	80	57.29	54.90	38.1	33,362	0.11%	大買/
2021/04/29	38	57.90	82	57.79	58.00	-44	32,885	-0.13%
2021/04/28	85	57.73	107.5	57.66	56.90	-22.5	32,626	-0.07%	大賣/
2021/04/27	113.3	57.03	54.1	56.77	56.10	59.2	32,409	0.18%	大買/
2021/04/26	254.3	59.97	146	59.94	58.80	108.3	31,778	0.34%	大買/大賣/鉅額交易
2021/04/23	140.2	56.92	244	57.30	58.30	-103.8	30,344	-0.34%	大買/大賣/鉅額交易
2021/04/22	306	56.67	178.3	56.77	53.00	127.7	29,151	0.44%	大買/大賣/鉅額交易
2021/04/21	734.8	56.84	590	56.38	56.40	144.8	27,746	0.52%	大買/大賣/鉅額交易
2021/04/20	111	51.21	143.1	51.10	52.90	-32.1	24,892	-0.13%	大買/大賣/
2021/04/19	74	48.04	144	47.44	48.15	-70	23,884	-0.29%	大賣/
2021/04/16	88	46.41	35	46.39	46.15	53	23,470	0.23%
2021/04/15	54	46.21	54.1	46.16	46.50	-0.1	23,342	0.00%
2021/04/14	142	47.36	202	46.82	46.55	-60	23,124	-0.26%	大買/大賣/
2021/04/13	212	50.85	256.2	49.74	48.20	-44.2	22,165	-0.20%	大買/大賣/
2021/04/12	89	49.51	109	49.48	48.60	-20	20,842	-0.10%	大賣/
2021/04/09	238.2	49.22	265.6	49.10	48.55	-27.4	20,153	-0.14%	大買/大賣/
2021/04/08	120.5	46.06	160	46.54	48.00	-39.5	18,280	-0.22%	大買/大賣/
2021/04/07	56	43.43	85	43.56	43.65	-29	17,193	-0.17%
2021/04/06	66	41.91	46	41.78	42.45	20	17,560	0.11%
2021/04/01	52	41.77	34.1	42.00	41.75	17.9	17,712	0.10%
2021/03/31	14	41.83	91	41.67	42.20	-77	17,669	-0.44%
2021/03/30	120	41.33	39	41.30	41.25	81	17,764	0.46%	大買/
2021/03/29	104	41.35	127	41.56	41.60	-23	18,033	-0.13%	大買/大賣/
2021/03/26	8	41.04	1	41.05	41.15	7	18,784	0.04%
2021/03/25	1	41.50	4	41.33	41.05	-3	18,873	-0.02%
2021/03/24	6	41.11	0	0.00	41.00	6	19,006	0.03%
2021/03/23	27	41.51	12	41.42	41.15	15	19,321	0.08%
2021/03/22	9	41.70	23	41.66	41.60	-14	19,501	-0.07%
2021/03/19	39	41.54	8	41.51	41.55	31	19,841	0.16%
2021/03/18	17	42.68	17	42.56	42.20	0	20,037	0.00%
2021/03/17	58	43.20	62.1	43.46	43.00	-4.1	20,750	-0.02%
2021/03/16	64	42.98	69	42.64	43.30	-5	21,165	-0.02%
2021/03/15	1	41.40	52	41.39	41.55	-51	23,087	-0.22%
2021/03/12	29	41.09	12	41.33	41.25	17	24,180	0.07%
2021/03/11	30	41.00	25	40.66	41.15	5	25,079	0.02%
2021/03/10	65	40.64	32	40.63	40.30	33	27,227	0.12%
2021/03/09	66	40.88	44	40.79	40.80	22	28,202	0.08%
2021/03/08	59.1	42.09	74	41.60	41.60	-14.9	28,620	-0.05%
2021/03/05	75	41.16	65	41.18	40.85	10	29,173	0.03%
2021/03/04	69	42.45	65	42.17	42.00	4	29,757	0.01%
2021/03/03	41	42.34	47	42.43	42.45	-6	29,771	-0.02%
2021/03/02	127	44.69	112	44.67	43.20	15	29,757	0.05%	大買/大賣/
2021/02/26	214	45.55	188	45.24	44.80	26	29,441	0.09%	大買/大賣/
2021/02/25	208	45.43	224	45.67	46.50	-16	28,947	-0.06%	大買/大賣/
2021/02/24	40	43.94	38	43.89	42.90	2	28,334	0.01%
2021/02/23	11	43.80	40	43.94	43.40	-29	28,170	-0.10%
2021/02/22	40	43.62	103.1	43.78	43.50	-63.1	27,996	-0.23%	大賣/
2021/02/19	57	43.02	49	42.86	43.25	8	27,507	0.03%
2021/02/18	44	42.17	55	42.22	42.45	-11	27,405	-0.04%
2021/02/17	36	41.02	46	40.82	40.90	-10	27,170	-0.04%
2021/02/05	6	38.67	13	38.71	38.65	-7	26,937	-0.03%
2021/02/04	2	39.10	9.1	39.18	38.95	-7.1	26,891	-0.03%
2021/02/03	46	39.86	66	39.88	39.40	-20	26,883	-0.07%
2021/02/02	52	39.75	43	39.75	39.70	9	26,830	0.03%
2021/02/01	93.1	39.05	63	39.19	39.00	30.1	26,794	0.11%
2021/01/29	33	40.03	59	40.12	40.00	-26	26,700	-0.10%
2021/01/28	90	40.89	77	41.00	41.00	13	26,567	0.05%
2021/01/27	155.1	41.40	136	41.70	41.45	19.1	26,466	0.07%	大買/大賣/
2021/01/26	3	40.25	22	40.23	40.20	-19	25,920	-0.07%
2021/01/25	22	40.44	20	40.30	40.40	2	25,874	0.01%
2021/01/22	79	40.06	69	40.16	40.45	10	25,767	0.04%
2021/01/21	25	39.01	45.1	39.63	38.35	-20.1	25,526	-0.08%
2021/01/20	103	40.42	52.1	41.10	39.20	50.9	25,271	0.20%	大買/
2021/01/19	15	43.27	12.4	43.38	42.95	2.6	24,844	0.01%
2021/01/18	54.1	43.20	64.3	43.08	43.45	-10.2	24,675	-0.04%
2021/01/15	147.5	44.49	154	44.45	43.85	-6.5	24,390	-0.03%	大買/大賣/
2021/01/14	61	43.67	41	43.81	43.35	20	23,214	0.09%
2021/01/13	103	43.24	125.3	43.15	43.20	-22.3	22,781	-0.10%	大買/大賣/
2021/01/12	31.1	42.37	19	42.25	41.90	12.1	22,334	0.05%
2021/01/11	45	42.72	42	42.76	42.95	3	22,159	0.01%
2021/01/08	11.2	41.78	11	42.17	42.00	0.2	22,102	0.00%
2021/01/07	27	42.28	23	42.26	42.00	4	22,321	0.02%
2021/01/06	25	41.84	40	41.53	41.55	-15	22,178	-0.07%
2021/01/05	8	41.84	10	42.07	42.25	-2	21,936	-0.01%
2021/01/04	44	42.37	40.2	42.31	41.80	3.8	21,825	0.02%
2020/12/31	14	43.21	13	43.45	42.80	1	21,588	0.00%
2020/12/30	29	44.08	45	44.03	43.65	-16	21,398	-0.07%
2020/12/29	185.2	44.27	176.2	44.07	43.90	9.1	21,047	0.04%	大買/大賣/
2020/12/28	23.1	41.75	51	41.60	42.65	-28	20,134	-0.14%
2020/12/25	42.1	42.21	31	41.81	41.70	11.1	19,751	0.06%
2020/12/24	96	42.25	71	42.31	42.20	25	19,574	0.13%
2020/12/23	53	42.59	34	42.59	42.60	19	19,383	0.10%
2020/12/22	103	43.17	81.1	43.42	41.80	21.9	19,094	0.11%	大買/
2020/12/21	28	41.09	21	40.86	41.50	7	18,269	0.04%
2020/12/18	40	41.34	32	41.24	41.10	8	18,105	0.04%
2020/12/17	16	41.64	16	41.70	41.10	0	17,956	0.00%
2020/12/16	56	42.58	59	42.82	42.50	-3	17,643	-0.02%
2020/12/15	107	42.40	69	41.86	41.60	38	17,424	0.22%	大買/
2020/12/14	58	43.88	55	43.73	43.40	3	17,103	0.02%
2020/12/11	51.1	44.43	130.2	44.33	44.25	-79.1	16,861	-0.47%	大賣/
2020/12/10	136	44.79	89.1	45.00	44.05	46.9	15,993	0.29%	大買/
2020/12/09	301.2	47.16	276	47.11	45.70	25.2	15,207	0.17%	大買/大賣/
2020/12/08	148.4	44.82	149.2	44.81	45.70	-0.8	13,020	-0.01%	大買/大賣/
2020/12/07	144	44.04	190	43.70	43.05	-46	11,934	-0.39%	大買/大賣/
2020/12/04	494.1	43.44	404	43.50	44.30	90.1	11,044	0.82%	大買/大賣/
2020/12/03	68	41.11	93	41.42	42.55	-25	8,896	-0.28%
2020/12/02	103	39.27	97.7	39.07	38.70	5.3	8,094	0.07%	大買/
2020/12/01	107	38.82	118	38.71	38.70	-11	7,662	-0.14%	大買/大賣/
2020/11/30	52	38.51	32	38.67	37.75	20	7,067	0.28%
2020/11/27	13	36.21	11	36.18	36.20	2	6,504	0.03%
2020/11/26	19	36.23	10	36.15	36.25	9	6,560	0.14%
2020/11/25	11.1	34.98	9	35.14	35.25	2.1	6,471	0.03%
2020/11/24	49	35.93	34	35.90	35.40	15	6,440	0.23%
2020/11/23	45	35.37	50	35.46	35.95	-5	6,216	-0.08%
2020/11/20	7	34.11	6	34.23	34.35	1	5,793	0.02%
2020/11/19	7	33.89	32	34.06	33.85	-25	5,733	-0.44%
2020/11/18	8	33.28	3	33.45	33.40	5	5,645	0.09%
2020/11/17	15	33.59	24	33.89	33.50	-9	5,675	-0.16%
2020/11/16	6	33.07	2	33.15	33.15	4	5,760	0.07%
2020/11/13	4	32.68	0	0.00	32.80	4	5,827	0.07%
2020/11/12	14	32.86	0	0.00	32.55	14	6,027	0.23%
2020/11/11	3	32.85	12	32.84	32.85	-9	6,233	-0.14%
2020/11/10	13	32.52	12	32.55	32.55	1	6,234	0.02%
2020/11/09	26	32.62	0	0.00	32.55	26	6,280	0.41%
2020/11/06	17	33.14	27	33.00	32.40	-10	6,308	-0.16%
2020/11/05	0	0.00	13	32.70	32.70	-13	6,374	-0.20%
2020/11/04	24	32.64	9	32.71	32.60	15	6,454	0.23%
2020/11/03	0	0.00	10	32.75	32.90	-10	6,647	-0.15%
2020/11/02	17	32.24	35	32.06	32.50	-18	6,846	-0.26%
2020/10/30	18	32.06	1	32.00	31.65	17	6,946	0.24%
2020/10/29	10	32.06	6	32.29	32.35	4	7,069	0.06%
2020/10/28	11	32.99	0	0.00	32.85	11	7,182	0.15%
2020/10/27	10	33.39	12	33.29	33.40	-2	7,980	-0.03%
2020/10/26	2	33.55	2	33.55	33.55	0	8,108	0.00%
2020/10/23	5	33.95	8	33.90	33.90	-3	8,170	-0.04%
2020/10/22	7	34.65	3	34.42	34.20	4	8,650	0.05%
2020/10/20	7	34.29	11	34.48	34.10	-4	8,904	-0.04%
2020/10/19	5	34.50	3	34.45	34.50	2	8,956	0.02%
2020/10/16	14	34.87	19	35.08	34.50	-5	8,991	-0.06%
2020/10/15	43	35.62	37	35.64	35.60	6	8,927	0.07%
2020/10/14	12	34.08	29.2	34.00	34.25	-17.2	8,613	-0.20%
2020/10/13	2	33.40	2	33.35	33.45	0	8,718	0.00%
2020/10/12	14	33.58	6	33.60	33.50	8	8,986	0.09%
2020/10/08	7	34.22	1	34.60	34.20	6	9,028	0.07%
2020/10/07	1	34.35	0	0.00	34.40	1	9,079	0.01%
2020/10/06	0	0.00	10	34.33	34.25	-10	9,169	-0.11%
2020/10/05	0	0.00	10	34.21	34.10	-10	9,303	-0.11%
2020/09/30	0	0.00	10	33.95	34.15	-10	9,459	-0.11%
2020/09/29	0	0.00	10	34.10	33.75	-10	9,617	-0.10%
2020/09/28	3	34.10	23	33.95	33.90	-20	9,959	-0.20%
2020/09/25	28	33.38	13	33.33	33.25	15	10,610	0.14%
2020/09/24	22	33.79	0	0.00	33.35	22	11,107	0.20%
2020/09/23	0	0.00	1	34.60	34.55	-1	11,120	-0.01%
2020/09/22	7	34.48	0	0.00	34.55	7	11,169	0.06%
2020/09/21	10	35.37	4	35.28	34.90	6	11,158	0.05%
2020/09/18	11	35.93	14	35.91	35.75	-3	11,133	-0.03%
2020/09/17	8	35.96	13	36.05	36.10	-5	11,111	-0.04%
2020/09/16	5	35.75	5	35.73	35.45	0	10,976	0.00%
2020/09/15	12	35.33	12	35.35	35.30	0	10,937	0.00%
2020/09/14	0	0.00	2	35.25	35.10	-2	11,011	-0.02%
2020/09/11	11	35.25	11	35.38	35.05	0	11,033	0.00%
2020/09/10	17	35.73	23	35.87	35.45	-6	11,042	-0.05%
2020/09/09	3	35.32	5	35.05	35.90	-2	11,088	-0.02%
2020/09/08	3	35.22	14	35.08	35.25	-11	11,062	-0.10%
2020/09/07	25	36.43	99	35.91	35.50	-74	11,222	-0.66%
2020/09/04	17	35.25	15	35.11	36.00	2	10,950	0.02%
2020/09/03	70	35.94	5	35.68	35.35	65	10,853	0.60%
2020/09/02	17	35.27	16	35.24	35.60	1	10,878	0.01%
2020/09/01	19	34.88	7	34.94	34.85	12	11,131	0.11%
2020/08/31	6	34.87	14	34.91	34.80	-8	10,967	-0.07%
2020/08/28	6	34.13	4	34.35	34.40	2	10,840	0.02%
2020/08/27	27	34.41	43	34.58	35.15	-16	10,857	-0.15%
2020/08/26	6	33.74	1	33.65	33.90	5	10,986	0.05%
2020/08/25	1	33.75	3	33.62	33.60	-2	11,005	-0.02%
2020/08/24	2	33.60	0	0.00	33.45	2	11,001	0.02%
2020/08/21	3	33.70	14	33.64	33.65	-11	11,014	-0.10%
2020/08/20	48	33.56	51	33.78	33.00	-3	11,012	-0.03%
2020/08/19	27	36.00	9	35.99	35.65	18	10,851	0.17%
2020/08/18	41	36.80	15	36.94	36.45	26	10,844	0.24%
2020/08/17	59	36.35	18	36.80	36.85	41	10,705	0.38%
2020/08/14	0	0.00	4	35.48	35.40	-4	10,541	-0.04%
2020/08/13	16	35.85	1	35.65	35.20	15	10,583	0.14%
2020/08/12	9	35.40	9	35.49	35.55	0	10,578	0.00%
2020/08/11	23	35.93	3	35.97	35.40	20	10,619	0.19%
2020/08/10	16	35.66	16	35.48	35.20	0	10,633	0.00%
2020/08/07	91	35.95	26	36.14	35.75	65	10,730	0.61%
2020/08/06	13	37.01	5	37.25	37.45	8	10,749	0.07%
2020/08/05	55	37.18	39	37.46	36.90	16	10,688	0.15%
2020/08/04	6	37.22	13	37.19	37.10	-7	10,597	-0.07%
2020/08/03	22	36.99	16	37.13	36.85	6	10,564	0.06%
2020/07/31	135	37.22	273	37.44	37.15	-138	10,441	-1.32%	大買/大賣/鉅額交易
2020/07/30	16	36.24	27	36.23	36.35	-11	9,654	-0.11%
2020/07/29	50	35.58	63	35.67	35.50	-13	9,631	-0.13%
2020/07/28	139	36.46	118	36.28	35.65	21	9,736	0.22%	大買/大賣/
2020/07/27	25	34.64	28	34.94	35.25	-3	9,497	-0.03%
2020/07/24	14	34.73	14	34.67	34.25	0	9,370	0.00%
2020/07/23	7	35.11	2	35.00	34.85	5	9,367	0.05%
2020/07/22	11	35.33	15	35.01	35.05	-4	9,487	-0.04%
2020/07/21	0	0.00	4	35.11	34.85	-4	9,454	-0.04%
2020/07/20	9	34.43	7	34.31	34.50	2	9,423	0.02%
2020/07/17	69	34.48	6	34.99	34.85	63	9,443	0.67%
2020/07/16	7	35.18	68	35.28	35.60	-61	9,483	-0.64%
2020/07/15	4	33.74	4	33.90	34.20	0	9,227	0.00%
2020/07/14	3	33.62	1	33.90	33.50	2	9,231	0.02%
2020/07/13	2	34.18	25	34.26	34.30	-23	9,247	-0.25%
2020/07/10	3	35.80	15	35.87	35.55	-12	9,270	-0.13%
2020/07/09	13	37.05	10	36.94	36.70	3	9,162	0.03%
2020/07/08	13	37.30	21	37.37	37.20	-8	9,011	-0.09%
2020/07/07	59	37.54	28	37.13	37.00	31	8,909	0.35%
2020/07/06	78	38.75	56	38.82	38.55	22	8,697	0.25%
2020/07/03	37	35.37	28	35.39	36.45	9	8,188	0.11%
2020/07/02	5	34.25	7	34.24	34.20	-2	7,697	-0.03%
2020/07/01	1	33.95	1	33.90	33.80	0	7,699	0.00%
2020/06/30	3	33.42	3	33.50	33.40	0	7,723	0.00%
2020/06/29	3	33.05	4	33.28	33.00	-1	7,759	-0.01%
2020/06/24	6	33.35	4	33.58	33.30	2	7,783	0.03%
2020/06/23	5	33.58	5	33.64	33.55	0	7,879	0.00%
2020/06/22	3	33.63	6	33.80	33.50	-3	7,964	-0.04%
2020/06/19	15	34.17	13	34.19	33.60	2	8,082	0.02%
2020/06/18	1	33.45	3	33.47	33.50	-2	8,038	-0.02%
2020/06/17	2	33.73	1.4	33.72	33.75	0.6	8,047	0.01%
2020/06/16	11	34.20	19.3	34.02	33.95	-8.3	8,149	-0.10%
2020/06/15	4.2	33.32	7	33.58	33.30	-2.8	8,200	-0.03%
2020/06/12	41	33.12	46	33.68	34.15	-5	8,265	-0.06%
2020/06/11	22.5	32.92	6	32.97	32.75	16.5	8,149	0.20%
2020/06/10	17	33.69	14	33.78	33.70	3	8,183	0.04%
2020/06/09	12	34.10	12	34.08	33.90	0	8,370	0.00%
2020/06/08	47	35.11	63	35.21	34.85	-16	8,405	-0.19%
2020/06/05	1	34.00	5	34.01	33.90	-4	8,023	-0.05%
2020/06/04	17	33.91	27	34.24	33.60	-10	8,147	-0.12%
2020/06/03	48	34.21	47	34.39	34.15	1	8,189	0.01%
2020/06/02	20	34.53	161	34.47	34.55	-141	8,115	-1.74%	大賣/鉅額交易
2020/06/01	14	33.13	5	33.56	33.60	9	7,927	0.11%
2020/05/27	3	32.93	2	33.50	33.20	1	8,364	0.01%
2020/05/26	5	33.79	3	33.92	33.50	2	8,744	0.02%
2020/05/25	8	32.88	30	33.43	33.70	-22	8,973	-0.25%
2020/05/22	4	33.14	2	33.03	32.60	2	8,967	0.02%
2020/05/21	0	0.00	20	33.80	33.65	-20	8,967	-0.22%
2020/05/20	6	33.65	70	33.55	33.55	-64	9,054	-0.71%
2020/05/19	1	33.05	30	32.96	33.20	-29	9,104	-0.32%
2020/05/18	46	32.96	20	32.91	32.40	26	9,309	0.28%
2020/05/15	45	33.82	46	34.21	33.45	-1	9,366	-0.01%
2020/05/14	33	33.93	21	34.12	33.70	12	9,582	0.13%
2020/05/13	22	34.23	174	34.21	34.40	-152	9,598	-1.58%	大賣/鉅額交易
2020/05/12	55	33.48	151	33.72	33.40	-96	9,448	-1.02%	大賣/
2020/05/11	21	33.05	10	32.95	33.05	11	9,464	0.12%
2020/05/08	31	33.04	38	33.24	32.70	-7	9,395	-0.07%
2020/05/07	24	32.71	81	32.67	32.70	-57	9,277	-0.61%
2020/05/06	15	32.40	11	32.42	32.35	4	9,233	0.04%
2020/05/05	30	32.62	45	33.21	32.55	-15	9,207	-0.16%
2020/05/04	97	32.50	29	32.48	32.85	68	9,141	0.74%
2020/04/30	33	31.96	39	31.89	32.70	-6	8,989	-0.07%
2020/04/29	4	30.86	4	30.90	30.90	0	8,825	0.00%
2020/04/28	5	31.10	10	31.06	30.95	-5	8,819	-0.06%
2020/04/27	15	30.54	19	30.42	30.70	-4	8,850	-0.05%
2020/04/24	3	29.45	4	29.35	29.40	-1	8,714	-0.01%
2020/04/23	3	29.53	3	29.33	29.30	0	8,710	0.00%
2020/04/22	3	28.70	3	29.15	29.05	0	8,702	0.00%
2020/04/21	8	29.52	32	29.33	28.75	-24	8,808	-0.27%
2020/04/20	3	29.05	4	29.01	29.00	-1	8,715	-0.01%
2020/04/17	6	29.44	3	29.30	28.80	3	8,765	0.03%
2020/04/16	6	29.15	25	29.09	29.10	-19	8,703	-0.22%
2020/04/15	24	29.08	20	29.03	29.05	4	8,664	0.05%
2020/04/14	7	28.62	9	28.64	28.65	-2	8,655	-0.02%
2020/04/13	11	28.23	8	28.15	28.00	3	8,677	0.03%
2020/04/10	1	28.15	10	28.11	28.30	-9	8,761	-0.10%
2020/04/09	42	28.75	16	28.89	28.45	26	9,015	0.29%
2020/04/08	31	28.80	3	28.05	28.90	28	9,001	0.31%
2020/04/07	28	27.15	8	27.24	27.30	20	8,905	0.22%
2020/04/06	5	26.61	9	26.23	26.60	-4	9,145	-0.04%
2020/04/01	6	26.10	8	26.03	26.15	-2	9,526	-0.02%
2020/03/31	12	26.00	11	25.93	25.95	1	9,491	0.01%
2020/03/30	3	25.12	7	25.04	25.70	-4	9,638	-0.04%
2020/03/27	7	26.29	7	26.04	25.60	0	9,646	0.00%
2020/03/26	7	25.94	7	25.94	26.05	0	9,570	0.00%
2020/03/25	22	25.82	28	25.73	26.00	-6	9,519	-0.06%
2020/03/24	1	24.05	15	23.87	23.90	-14	9,452	-0.15%
2020/03/23	37	22.93	26	23.09	22.60	11	9,873	0.11%
2020/03/20	30	23.73	37	23.88	24.30	-7	10,014	-0.07%
2020/03/19	25	23.66	20	22.95	22.55	5	10,038	0.05%
2020/03/18	61	25.81	33	25.63	25.05	28	10,011	0.28%
2020/03/17	39	25.67	28	25.57	25.05	11	10,270	0.11%
2020/03/16	16	27.78	12	28.14	26.45	4	10,196	0.04%
2020/03/13	59	27.34	68	27.27	27.90	-9	10,206	-0.09%
2020/03/12	67	30.30	39	30.44	30.20	28	10,016	0.28%
2020/03/11	24	32.97	28	33.06	32.40	-4	10,010	-0.04%
2020/03/10	13	32.78	8	32.92	33.05	5	10,412	0.05%
2020/03/09	24	33.32	20	33.40	33.00	4	10,701	0.04%
2020/03/06	6	34.78	10	34.75	34.75	-4	10,583	-0.04%
2020/03/05	2	35.38	15	35.25	35.20	-13	10,574	-0.12%
2020/03/04	1	34.70	6	35.03	34.85	-5	10,516	-0.05%
2020/03/03	88	35.67	52	35.73	35.15	36	10,472	0.34%
2020/03/02	36	34.65	53	35.11	35.50	-17	10,424	-0.16%
2020/02/27	95	35.89	91	35.74	34.15	4	10,167	0.04%
2020/02/26	42	35.43	55	35.62	36.00	-13	9,735	-0.13%
2020/02/25	18	34.88	10	34.97	35.15	8	9,448	0.08%
2020/02/24	13	34.94	13	35.02	35.00	0	9,393	0.00%
2020/02/21	6	34.94	15	35.21	35.40	-9	9,348	-0.10%
2020/02/20	29	35.27	32	35.22	35.00	-3	9,230	-0.03%
2020/02/19	56	35.33	50	35.35	35.30	6	9,113	0.07%
2020/02/18	46	34.65	40	34.78	34.65	6	8,882	0.07%
2020/02/17	81	35.08	84	34.83	34.65	-3	8,773	-0.03%
2020/02/14	13	34.01	8	34.13	34.00	5	8,475	0.06%
2020/02/13	47	33.73	44	33.72	33.50	3	8,308	0.04%
2020/02/12	18	33.61	8	33.46	33.60	10	8,348	0.12%
2020/02/11	2	32.15	6	32.19	32.20	-4	8,274	-0.05%
2020/02/10	0	0.00	1	31.00	31.60	-1	8,344	-0.01%
2020/02/07	5	31.99	8	31.93	31.85	-3	8,493	-0.04%
2020/02/06	68	32.27	36	32.31	32.40	32	8,669	0.37%
2020/02/05	0	0.00	3	31.80	31.80	-3	8,800	-0.03%
2020/02/04	7	31.72	5	31.90	32.10	2	8,800	0.02%
2020/02/03	5	30.74	6	29.98	31.20	-1	8,871	-0.01%
2020/01/31	13	32.63	11	32.47	32.50	2	8,827	0.02%
2020/01/30	13	32.43	17	32.42	32.25	-4	9,107	-0.04%
2020/01/20	6	35.84	15	35.82	35.80	-9	9,084	-0.10%
2020/01/17	8	35.51	13	35.71	35.45	-5	9,265	-0.05%
2020/01/16	31	35.49	39	35.48	35.45	-8	9,526	-0.08%
2020/01/15	31	35.72	24	35.86	35.55	7	9,835	0.07%
2020/01/14	22	35.36	2	35.75	35.40	20	9,947	0.20%
2020/01/13	28	34.86	18	34.63	35.15	10	10,704	0.09%
2020/01/10	10	34.20	5	34.16	34.15	5	11,060	0.05%
2020/01/09	18	34.43	20	34.44	34.30	-2	11,048	-0.02%
2020/01/08	22	34.08	16	34.19	34.00	6	11,063	0.05%
2020/01/07	2	35.05	16	35.00	34.80	-14	11,090	-0.13%
2020/01/06	51	35.50	16	35.44	35.20	35	11,228	0.31%
2020/01/03	113	36.65	132	37.16	36.25	-19	11,149	-0.17%	大買/大賣/
2020/01/02	13	36.93	31	36.95	36.90	-18	10,906	-0.17%
2019/12/31	69	36.67	27	36.72	36.35	42	10,825	0.39%
2019/12/30	287	37.22	141	37.40	37.10	146	10,750	1.36%	大買/大賣/鉅額交易
2019/12/27	55	36.82	50	36.93	37.30	5	10,473	0.05%
2019/12/26	3	36.07	1	36.10	35.80	2	10,121	0.02%
2019/12/25	39	36.45	34	36.44	36.10	5	10,177	0.05%
2019/12/24	6	35.81	7	35.73	35.80	-1	10,039	-0.01%
2019/12/23	5	36.03	6	36.13	36.10	-1	10,132	-0.01%
2019/12/20	16	36.03	10	36.08	35.90	6	10,247	0.06%
2019/12/19	8	35.85	10	36.02	35.90	-2	10,473	-0.02%
2019/12/18	51	36.79	39	36.92	36.30	12	10,454	0.11%
2019/12/17	16	36.14	46	36.48	36.60	-30	10,055	-0.30%
2019/12/16	31	36.17	24	36.23	36.05	7	10,068	0.07%
2019/12/13	32	35.69	29	35.61	35.60	3	9,918	0.03%
2019/12/12	76	36.30	66	36.35	35.50	10	9,803	0.10%
2019/12/11	26	35.53	9	35.66	35.50	17	9,404	0.18%
2019/12/10	20	35.45	48	35.66	35.75	-28	9,363	-0.30%
2019/12/09	26	35.33	11	35.67	35.30	15	9,240	0.16%
2019/12/06	7	35.35	16	35.55	35.55	-9	9,233	-0.10%
2019/12/05	157	35.49	174	35.60	35.25	-17	9,090	-0.19%	大買/大賣/
2019/12/04	66	34.56	65	34.49	34.85	1	8,701	0.01%
2019/12/03	2	33.03	10	33.10	33.10	-8	8,310	-0.10%
2019/12/02	21	33.31	1	32.60	33.05	20	8,328	0.24%
2019/11/29	10	33.50	2	33.50	33.45	8	8,386	0.10%
2019/11/28	10	33.80	0	0.00	33.80	10	8,410	0.12%
2019/11/27	11	34.15	9	34.02	34.10	2	8,529	0.02%
2019/11/26	2	33.28	2	33.23	33.35	0	8,500	0.00%
2019/11/25	4	33.08	2	33.00	33.05	2	8,682	0.02%
2019/11/22	8	33.13	7	33.18	33.05	1	8,719	0.01%
2019/11/20	2	33.20	2	33.55	33.15	0	8,779	0.00%
2019/11/19	2	33.35	1	33.55	33.60	1	8,826	0.01%
2019/11/18	1	33.40	0	0.00	33.35	1	8,874	0.01%
2019/11/15	1	33.25	1	33.15	33.00	0	8,970	0.00%
2019/11/14	0	0.00	1	32.85	33.00	-1	9,074	-0.01%
2019/11/13	1	33.65	2	33.45	33.25	-1	9,090	-0.01%
2019/11/12	3	33.47	2	33.33	33.60	1	9,106	0.01%
2019/11/11	22	33.22	15	33.25	33.00	7	9,114	0.08%
2019/11/08	27	34.40	19	34.63	34.30	8	9,043	0.09%
2019/11/07	16	35.20	7	35.36	35.05	9	9,033	0.10%
2019/11/06	18	36.07	18	36.11	35.75	0	9,078	0.00%
2019/11/05	8	36.54	24	36.35	36.00	-16	8,993	-0.18%
2019/11/04	36	35.90	62	36.20	35.80	-26	8,863	-0.29%
2019/11/01	21	35.40	12	35.38	35.70	9	8,740	0.10%
2019/10/31	28	35.18	18	35.41	35.05	10	8,780	0.11%
2019/10/30	15	35.70	10	35.90	35.80	5	8,690	0.06%
2019/10/29	41	36.27	30.1	36.34	36.05	10.9	8,683	0.13%
2019/10/28	8	35.81	5	35.80	35.60	3	8,555	0.04%
2019/10/25	51	35.89	42	36.20	35.50	9	8,580	0.10%
2019/10/24	38	36.47	10	36.57	36.70	28	8,427	0.33%
2019/10/23	21	36.53	24	36.53	36.35	-3	8,296	-0.04%
2019/10/22	35	36.15	63	36.17	36.15	-28	8,261	-0.34%
2019/10/21	182	36.18	161	36.20	36.30	21	8,106	0.26%	大買/大賣/
2019/10/18	28	34.39	49	34.44	34.80	-21	7,458	-0.28%
2019/10/17	0	0.00	11	33.25	33.45	-11	7,237	-0.15%
2019/10/16	6	33.33	8	33.24	33.20	-2	7,345	-0.03%
2019/10/15	16	33.71	16	33.95	33.40	0	7,326	0.00%
2019/10/14	75	33.94	59	34.11	33.75	16	7,233	0.22%
2019/10/09	0	0.00	2	32.70	32.70	-2	7,081	-0.03%
2019/10/08	4	33.16	10	32.84	32.90	-6	7,118	-0.08%
2019/10/07	1	33.50	42	33.50	33.45	-41	7,175	-0.57%
2019/10/04	61	34.39	52	33.83	33.85	9	7,280	0.12%
2019/10/03	2	33.70	9	33.96	34.10	-7	7,323	-0.10%
2019/10/02	28	33.85	6	33.97	33.90	22	7,419	0.30%
2019/10/01	10	34.30	8	34.24	34.60	2	7,428	0.03%
2019/09/27	1	33.90	8	33.55	33.65	-7	7,471	-0.09%
2019/09/26	24	34.60	30	34.65	34.10	-6	7,535	-0.08%
2019/09/25	14	34.03	12	34.38	34.50	2	7,686	0.03%
2019/09/24	21	34.29	16	34.36	34.15	5	7,755	0.06%
2019/09/23	3	33.53	5	33.64	33.75	-2	7,525	-0.03%
2019/09/20	21	33.67	12	33.46	33.45	9	7,554	0.12%
2019/09/19	16	33.23	23	33.42	33.50	-7	7,653	-0.09%
2019/09/18	2	32.58	2	32.63	32.55	0	7,571	0.00%
2019/09/17	1	32.55	5	32.55	32.50	-4	7,640	-0.05%
2019/09/16	0	0.00	1	32.40	32.20	-1	7,696	-0.01%
2019/09/12	10	32.37	2	32.45	32.20	8	7,842	0.10%
2019/09/11	4	32.03	2	32.00	31.90	2	7,914	0.03%
2019/09/10	1	32.30	5	31.88	31.90	-4	8,037	-0.05%
2019/09/09	11	32.46	2	32.60	32.35	9	8,377	0.11%
2019/09/06	6	33.32	29	33.07	32.90	-23	8,430	-0.27%
2019/09/05	3	32.87	6	32.90	32.90	-3	8,426	-0.04%
2019/09/04	0	0.00	2	32.75	32.85	-2	8,683	-0.02%
2019/09/03	27	32.91	2	32.90	32.50	25	8,754	0.29%
2019/09/02	0	0.00	5	32.55	32.70	-5	8,710	-0.06%
2019/08/30	9	32.30	15	32.69	32.10	-6	8,713	-0.07%
2019/08/29	1	32.30	13	32.36	32.30	-12	8,640	-0.14%
2019/08/28	16	32.46	15	32.33	32.55	1	8,568	0.01%
2019/08/27	5	31.64	1	31.60	31.40	4	8,406	0.05%
2019/08/26	5	31.56	2	31.85	31.50	3	8,466	0.04%
2019/08/23	6	32.25	0	0.00	32.40	6	8,468	0.07%
2019/08/22	5	32.70	9	32.80	32.40	-4	8,490	-0.05%
2019/08/21	20	32.94	12	32.98	32.70	8	8,500	0.09%
2019/08/20	10	32.98	4	33.28	32.90	6	8,487	0.07%
2019/08/19	12	33.40	5	33.62	33.40	7	8,459	0.08%
2019/08/16	13	32.22	5	32.12	32.50	8	8,412	0.10%
2019/08/15	0	0.00	2	31.85	31.85	-2	8,490	-0.02%
2019/08/14	1	32.65	4	32.65	32.50	-3	8,552	-0.04%
2019/08/13	8	32.59	0	0.00	32.50	8	8,640	0.09%
2019/08/12	0	0.00	11	32.29	32.45	-11	8,721	-0.13%
2019/08/08	19	32.98	10	33.17	32.85	9	8,736	0.10%
2019/08/07	8	33.61	0	0.00	33.20	8	8,803	0.09%
2019/08/06	2	33.75	2	33.23	34.15	0	8,983	0.00%
2019/08/05	4	34.55	3	34.52	33.85	1	9,305	0.01%
2019/08/02	13	34.76	7	34.74	34.55	6	9,570	0.06%
2019/08/01	1	35.95	10	35.86	35.75	-9	9,723	-0.09%
2019/07/31	0	0.00	5	36.07	36.20	-5	9,932	-0.05%
2019/07/30	17	35.77	20	35.91	35.60	-3	9,958	-0.03%
2019/07/29	12	37.18	15	37.22	37.05	-3	9,899	-0.03%
2019/07/26	12	36.90	6	37.01	37.00	6	9,916	0.06%
2019/07/25	19	36.84	9	36.96	36.90	10	9,947	0.10%
2019/07/24	26	37.08	37	36.96	36.80	-11	10,024	-0.11%
2019/07/23	33	36.33	37	36.31	36.10	-4	10,242	-0.04%
2019/07/22	209	36.58	195	36.50	36.50	14	10,750	0.13%	大買/大賣/
2019/07/19	23	35.75	19	35.27	36.05	4	11,077	0.04%
2019/07/18	22	34.54	8	34.85	34.50	14	11,053	0.13%
2019/07/17	3	35.57	5	35.79	35.65	-2	11,077	-0.02%
2019/07/16	7	35.87	27	35.91	35.90	-20	11,708	-0.17%
2019/07/15	37	35.74	8	35.91	35.70	29	11,875	0.24%
2019/07/12	1	35.75	2	35.75	35.40	-1	12,082	-0.01%
2019/07/11	11	35.75	11	35.73	35.60	0	12,129	0.00%
2019/07/10	8	37.42	11	37.56	37.60	-3	12,100	-0.02%
2019/07/09	11	37.67	9	37.66	37.40	2	12,054	0.02%
2019/07/08	46	38.34	45	38.09	38.05	1	12,117	0.01%
2019/07/05	0	0.00	3	37.67	37.80	-3	12,158	-0.02%
2019/07/04	3	37.50	14	37.50	37.55	-11	12,166	-0.09%
2019/07/03	5	36.79	18	36.93	36.90	-13	12,483	-0.10%
2019/07/02	27	37.12	25	36.92	37.10	2	12,517	0.02%
2019/07/01	27	36.17	40	36.20	36.45	-13	12,550	-0.10%
2019/06/28	13	35.22	3	35.15	35.35	10	12,808	0.08%
2019/06/27	3	35.15	5	35.06	35.15	-2	13,119	-0.02%
2019/06/26	25	34.48	27	34.70	34.70	-2	13,074	-0.02%
2019/06/25	22	35.85	15	35.57	35.30	7	13,030	0.05%
2019/06/24	1	36.00	6	35.55	36.00	-5	12,960	-0.04%
2019/06/21	3	35.40	1	36.05	35.05	2	12,923	0.02%
2019/06/20	26.9	35.95	29	36.13	35.70	-2.1	12,880	-0.02%
2019/06/19	8	35.52	5	35.46	35.55	3	12,826	0.02%
2019/06/18	36	35.29	42	35.54	35.05	-6	12,825	-0.05%
2019/06/17	83	35.82	58	35.62	35.50	25	12,844	0.19%
2019/06/14	4	34.78	11	34.69	34.40	-7	12,517	-0.06%
2019/06/13	18	34.26	38	34.18	34.25	-20	12,543	-0.16%
2019/06/12	59	35.12	43	35.07	34.60	16	12,564	0.13%
2019/06/11	16	33.91	20	33.91	34.05	-4	12,406	-0.03%
2019/06/10	8	33.22	9	33.27	33.25	-1	12,391	-0.01%
2019/06/06	3	32.73	3	32.80	32.80	0	12,525	0.00%
2019/06/05	5	33.59	6	33.55	33.10	-1	12,542	-0.01%
2019/06/04	4	33.25	6	33.43	33.50	-2	12,606	-0.02%
2019/06/03	9	33.09	6	33.02	33.25	3	12,833	0.02%
2019/05/31	9	33.54	12	33.57	33.50	-3	13,007	-0.02%
2019/05/30	5	32.95	7	32.64	33.15	-2	13,059	-0.02%
2019/05/29	4	32.34	2	32.45	32.30	2	13,289	0.02%
2019/05/28	10	32.75	2	32.60	32.95	8	13,695	0.06%
2019/05/27	24	33.00	7	33.14	32.90	17	14,182	0.12%
2019/05/24	4	33.28	0	0.00	33.05	4	14,485	0.03%
2019/05/23	31	33.25	25	33.15	33.30	6	14,617	0.04%
2019/05/22	8	34.43	4	34.40	33.90	4	14,824	0.03%
2019/05/21	24	33.34	27	33.36	33.90	-3	15,197	-0.02%
2019/05/20	39	33.20	33	33.34	33.05	6	15,278	0.04%
2019/05/17	11	34.14	12	34.04	33.80	-1	15,570	-0.01%
2019/05/16	26	34.48	8	34.67	33.80	18	15,910	0.11%
2019/05/15	40	35.11	27	35.22	34.90	13	16,886	0.08%
2019/05/14	15	34.29	18	34.21	35.25	-3	17,494	-0.02%
2019/05/13	28	34.33	16.3	34.69	33.80	11.7	17,719	0.07%
2019/05/10	26	37.22	59	37.06	36.60	-33	17,580	-0.19%
2019/05/09	16	37.76	76	37.89	37.25	-60	17,423	-0.34%
2019/05/08	37	38.79	27	38.83	38.90	10	17,313	0.06%
2019/05/07	15	38.40	28	38.54	38.40	-13	17,407	-0.07%
2019/05/06	12	38.39	7	38.16	38.15	5	17,976	0.03%
2019/05/03	22	39.26	24	39.46	39.35	-2	17,943	-0.01%
2019/05/02	28	39.02	5	39.06	38.90	23	17,968	0.13%
2019/04/30	18	38.64	23	38.33	39.05	-5	18,100	-0.03%
2019/04/29	138.3	39.59	314	40.81	38.55	-175.7	17,988	-0.98%	大買/大賣/鉅額交易
2019/04/26	283	41.11	49	40.70	41.15	234	17,730	1.32%	大買/鉅額交易
2019/04/25	35	40.38	31	40.20	40.55	4	17,250	0.02%
2019/04/24	16	39.60	8	39.57	39.40	8	16,889	0.05%
2019/04/23	11	39.39	8	38.90	39.00	3	16,911	0.02%
2019/04/22	63	40.54	90	40.04	39.25	-27	17,008	-0.16%
2019/04/19	12	38.66	20	38.70	39.00	-8	16,563	-0.05%
2019/04/18	13	38.57	17	38.73	37.85	-4	16,598	-0.02%
2019/04/17	11	38.40	5	38.52	38.25	6	16,622	0.04%
2019/04/16	2	37.63	5	37.88	38.05	-3	16,677	-0.02%
2019/04/15	2	37.58	15	37.50	37.30	-13	16,926	-0.08%
2019/04/12	29	37.37	22	37.36	37.25	7	17,317	0.04%
2019/04/11	15	38.60	12	38.65	38.10	3	17,415	0.02%
2019/04/10	25	39.31	21	39.32	39.35	4	17,356	0.02%
2019/04/09	62	40.09	60	39.88	39.60	2	17,404	0.01%
2019/04/08	24	39.59	16	39.70	39.30	8	17,317	0.05%
2019/04/03	38	39.64	35	39.54	39.20	3	17,378	0.02%
2019/04/02	47	38.98	62	38.95	39.45	-15	17,400	-0.09%
2019/04/01	10	38.14	17	37.73	37.90	-7	17,263	-0.04%
2019/03/29	9	36.53	4	36.64	36.90	5	17,149	0.03%
2019/03/28	18	37.14	13	37.26	36.55	5	17,823	0.03%
2019/03/27	3	36.80	3	36.85	36.80	0	18,695	0.00%
2019/03/26	1	36.85	5	37.00	36.90	-4	19,704	-0.02%
2019/03/25	7	36.49	0	0.00	36.70	7	20,382	0.03%
2019/03/22	5	37.22	12	37.24	37.10	-7	20,597	-0.03%
2019/03/21	8	37.19	6	37.05	36.75	2	20,876	0.01%
2019/03/20	20	37.02	6	37.04	37.10	14	21,208	0.07%
2019/03/19	6	36.54	2	36.55	36.45	4	21,697	0.02%
2019/03/18	7	36.36	5	36.27	36.25	2	22,043	0.01%
2019/03/15	6	36.85	18	36.77	36.70	-12	22,301	-0.05%
2019/03/14	8	36.61	6	36.66	36.45	2	22,583	0.01%
2019/03/13	8	37.06	4	37.16	37.10	4	23,091	0.02%
2019/03/12	11	37.79	16	37.89	37.35	-5	23,411	-0.02%
2019/03/11	6	37.41	1	37.50	37.30	5	23,766	0.02%
2019/03/08	51	36.69	52	36.94	37.25	-1	24,548	0.00%
2019/03/07	21	38.22	18	37.70	37.05	3	25,184	0.01%
2019/03/06	57	38.98	42	39.19	38.65	15	26,262	0.06%
2019/03/05	16	38.88	11	38.75	38.60	5	27,112	0.02%
2019/03/04	22	39.23	15	39.71	38.95	7	28,054	0.02%
2019/02/27	74	39.33	67	39.32	39.50	7	28,110	0.02%
2019/02/26	385	39.46	391	39.14	38.60	-6	28,202	-0.02%	大買/大賣/
2019/02/25	49	37.84	48	37.92	37.80	1	28,383	0.00%
2019/02/22	19	39.24	16	39.32	38.75	3	29,437	0.01%
2019/02/21	18	38.97	17	39.13	39.40	1	29,463	0.00%
2019/02/20	50	40.44	42	40.17	39.50	8	29,489	0.03%
2019/02/19	27	39.39	37	39.26	39.50	-10	29,660	-0.03%
2019/02/18	18	39.78	31	39.52	39.20	-13	30,192	-0.04%
2019/02/15	89	39.14	77	39.07	38.80	12	30,612	0.04%
2019/02/14	208	39.93	178	39.99	39.80	30	30,775	0.10%	大買/大賣/
2019/02/13	33	36.55	47	37.70	38.75	-14	30,306	-0.05%
2019/02/12	180	35.49	195	35.24	35.25	-15	30,182	-0.05%	大買/大賣/
2019/02/11	67	34.35	61	34.45	34.35	6	31,029	0.02%
2019/01/30	24	33.85	21	33.64	33.40	3	31,892	0.01%
2019/01/29	58	33.48	49	33.40	33.40	9	32,202	0.03%
2019/01/28	24	34.60	30	34.66	34.25	-6	32,566	-0.02%
2019/01/25	193	34.22	213	34.17	34.30	-20	33,389	-0.06%	大買/大賣/
2019/01/24	78	32.65	75	32.55	32.65	3	34,287	0.01%
2019/01/23	54	32.28	49	32.22	32.25	5	34,578	0.01%
2019/01/22	34	32.61	36	32.58	32.60	-2	34,995	-0.01%
2019/01/21	16	32.28	9	32.49	32.20	7	35,430	0.02%
2019/01/18	132	32.04	141	31.69	32.20	-9	35,828	-0.03%	大買/大賣/
2019/01/17	8	32.26	9	32.73	32.00	-1	36,054	0.00%
2019/01/16	65	32.59	63	32.40	32.60	2	36,365	0.01%
2019/01/15	113	32.02	112	31.89	32.05	1	36,476	0.00%	大買/大賣/
2019/01/14	133	31.71	139	32.25	31.85	-6	36,612	-0.02%	大買/大賣/
2019/01/11	31	33.64	28	33.62	32.95	3	36,713	0.01%
2019/01/10	53	33.47	56	33.93	33.40	-3	36,865	-0.01%
2019/01/09	63	33.37	60	33.49	33.40	3	37,074	0.01%
2019/01/08	11	33.10	14	33.41	33.35	-3	37,626	-0.01%
2019/01/07	67	33.17	66	33.06	33.55	1	37,762	0.00%
2019/01/04	18	30.78	12	30.73	31.50	6	38,001	0.02%
2019/01/03	111	32.41	119	32.63	32.00	-8	37,814	-0.02%	大買/大賣/
2019/01/02	6	33.50	18	33.87	33.50	-12	38,184	-0.03%
2018/12/28	54	33.54	54	33.46	33.50	0	38,634	0.00%
2018/12/27	44	34.05	50	34.01	33.50	-6	39,107	-0.02%
2018/12/26	40	33.59	17	33.75	32.50	23	39,032	0.06%
2018/12/25	119	32.97	132	32.98	33.40	-13	39,341	-0.03%	大買/大賣/
2018/12/24	52	34.00	45	34.10	34.40	7	39,312	0.02%
2018/12/22	32	34.39	32	34.17	34.65	0	39,298	0.00%
2018/12/21	149	34.55	154	34.33	35.45	-5	39,507	-0.01%	大買/大賣/
2018/12/20	306	33.51	308	33.61	33.60	-2	39,119	-0.01%	大買/大賣/
2018/12/19	200	36.33	142	36.07	35.20	58	38,481	0.15%	大買/大賣/
2018/12/18	212	38.49	206.1	38.22	37.60	5.9	38,498	0.02%	大買/大賣/
2018/12/17	40	40.70	29	40.55	40.50	11	38,648	0.03%
2018/12/14	85	41.45	65	41.33	40.70	20	38,836	0.05%
2018/12/13	59	42.17	67	42.16	42.30	-8	38,818	-0.02%
2018/12/12	73	41.96	61	41.98	41.85	12	38,745	0.03%
2018/12/11	56	41.58	60	41.41	40.55	-4	38,901	-0.01%
2018/12/10	75	40.28	79	40.42	41.45	-4	39,090	-0.01%
2018/12/07	146	41.09	149	41.14	40.90	-3	39,058	-0.01%	大買/大賣/
2018/12/06	155	40.52	156	40.67	40.15	-1	39,164	0.00%	大買/大賣/
2018/12/05	53	42.02	63	41.82	41.90	-10	39,076	-0.03%
2018/12/04	88	43.79	74	43.90	43.20	14	39,419	0.04%
2018/12/03	212	44.92	188	45.03	44.20	24	39,430	0.06%	大買/大賣/
2018/11/30	149	42.83	153	42.51	43.20	-4	38,819	-0.01%	大買/大賣/
2018/11/29	327	41.83	362	41.82	42.50	-35	38,225	-0.09%	大買/大賣/
2018/11/28	332	40.27	292	40.13	39.85	40	37,146	0.11%	大買/大賣/
2018/11/27	231	39.43	253	39.55	39.40	-22	36,504	-0.06%	大買/大賣/
2018/11/26	80	38.18	81	38.06	38.20	-1	35,653	0.00%
2018/11/23	123	38.34	126	38.34	37.35	-3	35,760	-0.01%	大買/大賣/
2018/11/22	141	38.84	152	38.94	38.15	-11	35,578	-0.03%	大買/大賣/
2018/11/21	302	39.80	317	39.74	39.50	-15	35,256	-0.04%	大買/大賣/
2018/11/20	42	37.61	49	37.65	37.45	-7	34,251	-0.02%
2018/11/19	25	37.31	29	37.17	37.70	-4	34,401	-0.01%
2018/11/16	158	37.62	145	37.56	36.75	13	34,265	0.04%	大買/大賣/
2018/11/15	88	36.83	109	36.76	37.70	-21	33,749	-0.06%	大賣/
2018/11/14	128	37.65	104	37.57	37.00	24	33,259	0.07%	大買/大賣/
2018/11/13	236	37.71	234	37.49	38.35	2	32,871	0.01%	大買/大賣/
2018/11/12	230	37.03	241	37.15	37.80	-11	32,467	-0.03%	大買/大賣/
2018/11/09	86	36.60	70	36.65	37.00	16	32,209	0.05%
2018/11/08	382	37.36	352	37.03	36.25	30	31,899	0.09%	大買/大賣/
2018/11/07	136	34.50	165	34.67	35.80	-29	31,002	-0.09%	大買/大賣/
2018/11/06	86	33.15	88	33.10	32.55	-2	30,328	-0.01%
2018/11/05	85	33.44	91	33.46	34.05	-6	30,079	-0.02%
2018/11/02	266	33.33	278	33.39	33.30	-12	29,779	-0.04%	大買/大賣/
2018/11/01	716	33.05	694	33.24	32.75	22	29,018	0.08%	大買/大賣/
2018/10/31	132	30.80	153	31.20	31.40	-21	27,766	-0.08%	大買/大賣/
2018/10/30	163	28.27	161	28.16	28.55	2	27,535	0.01%	大買/大賣/
2018/10/29	138	27.29	161	27.43	28.65	-23	27,409	-0.08%	大買/大賣/
2018/10/26	122	26.55	136	26.70	26.05	-14	27,322	-0.05%	大買/大賣/
2018/10/25	51	26.90	48	27.20	26.55	3	27,120	0.01%
2018/10/24	75	30.73	85	30.45	29.50	-10	26,849	-0.04%
2018/10/23	66	32.09	44	32.15	31.35	22	26,639	0.08%
2018/10/22	50	32.50	56	32.87	33.10	-6	26,588	-0.02%
2018/10/19	174	31.82	175	31.94	32.35	-1	26,568	0.00%	大買/大賣/
2018/10/18	131	33.68	123	33.76	33.25	8	26,457	0.03%	大買/大賣/
2018/10/17	161	33.67	163	33.91	33.10	-2	26,349	-0.01%	大買/大賣/
2018/10/16	316	33.73	320	33.77	33.25	-4	26,327	-0.02%	大買/大賣/
2018/10/15	130	31.84	139	31.80	32.00	-9	26,269	-0.03%	大買/大賣/
2018/10/12	173	31.83	176	31.92	31.85	-3	26,475	-0.01%	大買/大賣/
2018/10/11	40	31.96	20	31.93	31.80	20	26,210	0.08%
2018/10/09	179	35.61	179	35.66	35.30	0	26,240	0.00%	大買/大賣/
2018/10/08	198	36.27	190	36.26	35.15	8	26,051	0.03%	大買/大賣/
2018/10/05	118	37.58	97	37.99	36.80	21	25,907	0.08%	大買/
2018/10/04	115	40.44	103	40.34	40.00	12	25,635	0.05%	大買/大賣/
2018/10/03	125	40.66	134	40.80	40.40	-9	25,839	-0.03%	大買/大賣/
2018/10/02	88	43.17	97	43.31	42.60	-9	26,084	-0.03%
2018/10/01	164	42.93	147	43.02	43.20	17	26,286	0.06%	大買/大賣/
2018/09/28	150	43.22	187	43.24	43.50	-37	26,732	-0.14%	大買/大賣/
2018/09/27	100	43.23	59	43.42	42.20	41	26,709	0.15%
2018/09/26	148	44.19	167	44.04	43.80	-19	27,040	-0.07%	大買/大賣/
2018/09/25	374	45.06	358	45.29	44.15	16	26,956	0.06%	大買/大賣/
2018/09/21	226	42.66	206	43.09	43.85	20	26,206	0.08%	大買/大賣/
2018/09/20	72	41.15	103	41.06	40.75	-31	25,600	-0.12%	大賣/
2018/09/19	98	41.77	88	41.44	40.20	10	25,686	0.04%
2018/09/18	102	41.52	105.1	41.53	40.95	-3.1	25,896	-0.01%	大買/大賣/
2018/09/17	392	42.01	399	41.90	42.40	-7	26,186	-0.03%	大買/大賣/
2018/09/14	186	40.23	206	39.78	41.45	-20	25,773	-0.08%	大買/大賣/
2018/09/13	58	39.06	47	38.69	37.70	11	25,506	0.04%
2018/09/12	292	38.67	304	38.83	38.65	-12	25,568	-0.05%	大買/大賣/
2018/09/11	243	39.27	237	39.13	39.60	6	25,723	0.02%	大買/大賣/
2018/09/10	177	38.71	178.3	39.03	37.45	-1.3	25,491	-0.01%	大買/大賣/
2018/09/07	254	42.40	287	42.79	41.50	-33	25,119	-0.13%	大買/大賣/
2018/09/06	85	44.73	84	44.38	44.00	1	25,060	0.00%
2018/09/05	21	44.45	42	44.13	44.55	-21	25,627	-0.08%
2018/09/04	50	43.82	43	43.97	43.85	7	27,102	0.03%
2018/09/03	238	45.01	174	45.21	43.55	64	27,874	0.23%	大買/大賣/
2018/08/31	144	46.61	134	46.44	47.25	10	28,015	0.04%	大買/大賣/
2018/08/30	85	48.51	82	48.23	47.50	3	28,162	0.01%
2018/08/29	99	46.98	98	46.98	47.60	1	28,205	0.00%
2018/08/28	134	47.74	64	47.46	47.10	70	28,746	0.24%	大買/
2018/08/27	26	45.33	106	45.64	47.20	-80	28,901	-0.28%	大賣/
2018/08/24	43	45.17	27	44.01	42.95	16	29,383	0.05%
2018/08/23	17	46.78	12	47.13	46.40	5	30,829	0.02%
2018/08/22	40	47.45	36	47.32	47.10	4	31,632	0.01%
2018/08/21	34	47.46	21	47.62	47.00	13	33,184	0.04%
2018/08/20	56	48.04	34	47.99	47.00	22	34,269	0.06%
2018/08/17	57	51.59	60	51.38	51.80	-3	34,573	-0.01%
2018/08/16	69	50.46	63	50.36	51.20	6	34,777	0.02%
2018/08/15	165	51.79	142	51.64	50.20	23	35,119	0.07%	大買/大賣/
2018/08/14	231	52.80	218	52.99	53.50	13	35,718	0.04%	大買/大賣/
2018/08/13	211	54.96	152	55.69	53.60	59	35,970	0.16%	大買/大賣/
2018/08/10	42	59.92	56	59.59	58.80	-14	36,641	-0.04%
2018/08/09	56	58.73	76	58.87	59.60	-20	38,103	-0.05%
2018/08/08	75	59.23	90	59.21	58.60	-15	39,838	-0.04%
2018/08/07	86	59.45	101	59.51	59.50	-15	40,602	-0.04%	大賣/
2018/08/06	60	57.54	38	57.55	58.30	22	41,808	0.05%
2018/08/03	235	56.61	258	56.77	57.80	-23	42,958	-0.05%	大買/大賣/
2018/08/02	193	58.52	201	59.17	56.50	-8	43,259	-0.02%	大買/大賣/
2018/08/01	78.2	61.81	49	61.80	61.80	29.2	43,841	0.07%
2018/07/31	59	61.93	64	62.25	63.00	-5	45,167	-0.01%
2018/07/30	67	62.67	214	63.14	61.80	-147	45,338	-0.32%	大賣/鉅額交易
2018/07/27	67.1	63.54	51	63.63	64.60	16.1	45,469	0.04%
2018/07/26	167	63.98	107	64.02	63.30	60	45,878	0.13%	大買/大賣/
2018/07/25	197	63.51	44	63.50	63.00	153	46,171	0.33%	大買/鉅額交易
2018/07/24	83	62.79	69	62.64	62.90	14	46,194	0.03%
2018/07/23	169	60.12	212	60.60	62.80	-43	46,073	-0.09%	大買/大賣/
2018/07/20	391	64.06	274	64.63	62.40	117	46,066	0.25%	大買/大賣/鉅額交易
2018/07/19	84	63.64	203	63.86	64.00	-119	45,727	-0.26%	大賣/鉅額交易
2018/07/18	121	62.59	39	62.07	61.50	82	46,120	0.18%	大買/
2018/07/17	47	63.91	20	64.00	62.60	27	46,538	0.06%
2018/07/16	98	63.61	78	63.63	64.30	20	47,402	0.04%
2018/07/13	84.2	63.80	75	63.90	62.30	9.2	48,285	0.02%
2018/07/12	98	62.46	79	62.41	62.10	19	47,998	0.04%
2018/07/11	61	61.62	51.1	61.87	62.00	9.9	47,915	0.02%
2018/07/10	262	61.00	356	60.95	62.40	-94	47,730	-0.20%	大買/大賣/
2018/07/09	113	58.53	113	58.57	57.80	0	47,682	0.00%	大買/大賣/
2018/07/06	46	55.98	75	56.63	58.70	-29	47,345	-0.06%
2018/07/05	144	54.11	146	54.17	53.90	-2	46,923	0.00%	大買/大賣/
2018/07/04	67	55.06	29	54.98	53.00	38	46,768	0.08%
2018/07/03	81	59.16	45.1	59.71	58.10	35.9	46,387	0.08%
2018/07/02	77	60.59	50	60.73	59.10	27	46,387	0.06%
2018/06/29	54.1	61.21	40.1	61.44	62.30	14	46,271	0.03%
2018/06/28	147	62.00	129	62.26	60.80	18	46,268	0.04%	大買/大賣/
2018/06/27	104	60.91	138.6	60.80	61.60	-34.6	45,965	-0.08%	大買/大賣/
2018/06/26	195	59.93	246.1	60.06	60.70	-51.1	45,735	-0.11%	大買/大賣/
2018/06/25	134	58.73	138	59.10	57.60	-4	45,247	-0.01%	大買/大賣/
2018/06/22	95	60.26	39	60.53	59.70	56	45,234	0.12%
2018/06/21	167	62.12	167	62.44	62.50	0	45,060	0.00%	大買/大賣/
2018/06/20	145.1	61.99	99	62.09	60.60	46	44,997	0.10%	大買/
2018/06/19	91	65.10	134	65.16	64.50	-43	44,847	-0.10%	大賣/
2018/06/15	122	68.01	117	67.61	66.60	5	44,751	0.01%	大買/大賣/
2018/06/14	116	66.80	139	66.92	68.10	-23	44,648	-0.05%	大買/大賣/
2018/06/13	201	68.63	218	68.48	67.00	-17	44,859	-0.04%	大買/大賣/
2018/06/12	480.1	72.84	439	73.08	70.00	41.1	44,681	0.09%	大買/大賣/
2018/06/11	181.2	67.60	207.1	67.67	69.70	-25.9	43,257	-0.06%	大買/大賣/
2018/06/08	136.1	63.08	113	63.12	63.40	23.1	42,538	0.05%	大買/大賣/
2018/06/07	62	65.97	38	66.09	65.00	24	42,363	0.06%
2018/06/06	71.1	65.39	85	65.39	66.00	-13.9	42,989	-0.03%
2018/06/05	125	64.73	125	63.88	63.70	0	43,474	0.00%	大買/大賣/
2018/06/04	126	67.22	125	66.93	67.30	1	42,688	0.00%	大買/大賣/
2018/06/01	182	69.18	175.2	68.35	67.10	6.8	42,378	0.02%	大買/大賣/
2018/05/31	267.1	71.24	277	71.07	69.90	-9.9	41,822	-0.02%	大買/大賣/
2018/05/30	235	66.97	210	66.79	67.80	25	40,393	0.06%	大買/大賣/
2018/05/29	274	67.42	296	67.59	66.40	-22	39,562	-0.06%	大買/大賣/
2018/05/28	426	63.57	423	63.43	64.80	3	37,968	0.01%	大買/大賣/
2018/05/25	153	60.01	145	60.31	60.50	8	36,847	0.02%	大買/大賣/
2018/05/24	61	59.08	115	59.34	59.30	-54	36,381	-0.15%	大賣/
2018/05/23	174	59.32	145	59.45	58.90	29	36,141	0.08%	大買/大賣/
2018/05/22	128	60.72	115	60.44	58.50	13	35,613	0.04%	大買/大賣/
2018/05/21	185	62.97	151	62.99	62.60	34	34,997	0.10%	大買/大賣/
2018/05/18	189	61.91	217.2	62.07	63.20	-28.2	34,507	-0.08%	大買/大賣/
2018/05/17	408	63.01	324	63.01	61.20	84	33,760	0.25%	大買/大賣/
2018/05/16	356.2	60.98	448	61.20	62.00	-91.8	32,460	-0.28%	大買/大賣/
2018/05/15	238	57.79	242	57.71	57.30	-4	31,009	-0.01%	大買/大賣/
2018/05/14	274.1	55.92	336	56.02	58.10	-61.9	30,392	-0.20%	大買/大賣/
2018/05/11	221	55.10	202	54.98	52.90	19	29,133	0.07%	大買/大賣/
2018/05/10	95	51.80	70	52.22	53.50	25	27,993	0.09%
2018/05/09	403.1	53.40	360	53.18	52.50	43.1	27,547	0.16%	大買/大賣/
2018/05/08	192	53.58	204	53.56	53.80	-12	26,881	-0.04%	大買/大賣/
2018/05/07	50	48.15	118	48.48	50.00	-68	25,652	-0.27%	大賣/
2018/05/04	132	47.78	91	47.87	47.25	41	25,600	0.16%	大買/
2018/05/03	92	49.62	109	49.66	48.75	-17	25,913	-0.07%	大賣/
2018/05/02	48	48.09	114	48.46	48.90	-66	25,992	-0.25%	大賣/
2018/04/30	29	46.94	30	47.03	46.80	-1	26,032	0.00%
2018/04/27	18	46.63	11	46.67	46.50	7	27,327	0.03%
2018/04/26	38	47.42	89	47.59	45.90	-51	28,276	-0.18%
2018/04/25	32	46.44	31	47.16	47.60	1	28,445	0.00%
2018/04/24	70	48.26	55	47.80	46.25	15	29,126	0.05%
2018/04/23	91	50.16	66	50.31	48.80	25	28,557	0.09%
2018/04/20	404	49.08	315	49.13	48.70	89	28,578	0.31%	大買/大賣/
2018/04/19	166	47.54	171.3	48.11	49.10	-5.3	27,712	-0.02%	大買/大賣/
2018/04/18	80	44.53	77	44.81	44.65	3	26,756	0.01%
2018/04/17	60	44.57	32	45.56	44.05	28	26,930	0.10%
2018/04/16	79.3	45.78	59	46.02	45.50	20.3	27,170	0.07%
2018/04/13	128	46.53	150.2	46.53	45.65	-22.2	27,575	-0.08%	大買/大賣/
2018/04/12	37.1	44.71	28	44.80	44.90	9.1	27,359	0.03%
2018/04/11	38	45.74	41	45.92	45.05	-3	28,225	-0.01%
2018/04/10	18	44.78	13	44.86	44.60	5	28,851	0.02%
2018/04/09	30	44.61	20	44.22	43.80	10	29,531	0.03%
2018/04/03	24	43.92	20	43.89	44.25	4	29,498	0.01%
2018/04/02	127	43.51	115	43.78	43.05	12	29,804	0.04%	大買/大賣/
2018/03/31	103.1	43.93	98	44.33	44.00	5.1	29,953	0.02%	大買/
2018/03/30	13	45.13	7	45.39	44.70	6	30,304	0.02%
2018/03/29	31	46.53	35	46.49	45.50	-4	30,876	-0.01%
2018/03/28	8	46.13	0	0.00	45.80	8	30,715	0.03%
2018/03/27	31	47.07	23	47.01	47.15	8	30,879	0.03%
2018/03/26	46	45.22	38	45.47	45.75	8	31,408	0.03%
2018/03/23	46	45.03	71	45.00	45.00	-25	31,596	-0.08%
2018/03/22	78	47.59	71	47.91	47.05	7	31,550	0.02%
2018/03/21	6	47.33	10	47.29	47.00	-4	31,458	-0.01%
2018/03/20	41	47.06	32	47.05	47.25	9	31,677	0.03%
2018/03/19	113	48.44	134	48.83	47.65	-21	31,851	-0.07%	大買/大賣/
2018/03/16	121	48.29	80	48.13	47.20	41	31,592	0.13%	大買/
2018/03/15	46	46.63	63	46.70	47.00	-17	31,638	-0.05%
2018/03/14	38	47.24	40	47.21	46.90	-2	31,960	-0.01%
2018/03/13	36	48.38	28.1	48.15	48.55	7.9	32,804	0.02%
2018/03/12	122.1	48.02	115	47.98	47.75	7.1	33,151	0.02%	大買/大賣/
2018/03/09	108	45.58	103	46.08	47.50	5	33,111	0.02%	大買/大賣/
2018/03/08	15	43.23	19	43.03	43.20	-4	33,139	-0.01%
2018/03/07	51	42.66	40	42.60	42.70	11	33,542	0.03%
2018/03/06	19	42.57	17.1	42.32	42.40	1.9	33,993	0.01%
2018/03/05	124	42.55	164	42.67	41.40	-40	34,392	-0.12%	大買/大賣/
2018/03/02	27	44.32	29	44.12	44.10	-2	34,552	-0.01%
2018/03/01	24	44.84	16	44.79	45.00	8	35,135	0.02%
2018/02/27	32	45.76	21	45.69	45.30	11	35,753	0.03%
2018/02/26	80	45.91	84	45.87	45.50	-4	36,140	-0.01%
2018/02/23	31	44.57	26	44.52	44.50	5	36,662	0.01%
2018/02/22	13	44.40	7	44.45	44.15	6	38,036	0.02%
2018/02/21	32	44.88	36	44.84	45.00	-4	39,623	-0.01%
2018/02/12	32	43.48	29	43.51	43.00	3	39,949	0.01%
2018/02/09	140	41.94	145	41.73	42.90	-5	40,294	-0.01%	大買/大賣/
2018/02/08	24	44.28	39	44.36	43.50	-15	40,591	-0.04%
2018/02/07	124	45.95	122	46.05	45.10	2	40,855	0.00%	大買/大賣/
2018/02/06	83	44.03	89	43.83	42.50	-6	41,706	-0.01%
2018/02/05	34	45.44	28	45.71	47.20	6	43,336	0.01%
2018/02/02	18	47.12	24	47.27	47.20	-6	44,680	-0.01%
2018/02/01	28	48.76	18	48.84	48.00	10	46,364	0.02%
2018/01/31	54	47.33	65	47.38	48.00	-11	47,867	-0.02%
2018/01/30	110	49.37	102	49.28	48.60	8	48,603	0.02%	大買/大賣/
2018/01/29	37	49.67	24	49.84	49.85	13	48,644	0.03%
2018/01/26	93	49.90	123	49.39	49.00	-30	48,988	-0.06%	大賣/
2018/01/25	62	50.69	44	50.75	49.50	18	48,892	0.04%
2018/01/24	93	52.50	98	52.41	52.30	-5	48,813	-0.01%
2018/01/23	400	54.10	364.5	53.87	52.40	35.5	49,067	0.07%	大買/大賣/
2018/01/22	89	51.50	97.1	51.89	53.60	-8.1	48,434	-0.02%
2018/01/19	42	48.45	36	48.53	48.75	6	49,111	0.01%
2018/01/18	133	48.38	128	48.46	47.90	5	49,222	0.01%	大買/大賣/
2018/01/17	46	47.34	46	47.26	46.90	0	49,485	0.00%
2018/01/16	71	47.84	81	47.80	47.05	-10	50,360	-0.02%
2018/01/15	19.1	46.34	35	46.37	47.00	-16	51,050	-0.03%
2018/01/12	61	46.83	91	46.66	45.90	-30	51,888	-0.06%
2018/01/11	17	45.99	12	45.93	46.20	5	52,157	0.01%
2018/01/10	29	46.19	31	46.31	45.85	-2	52,303	0.00%
2018/01/09	69	46.81	54	46.71	47.25	15	52,530	0.03%
2018/01/08	42	46.05	45	46.12	45.05	-3	52,941	-0.01%
2018/01/05	104	47.91	90	47.91	47.15	14	53,817	0.03%	大買/
2018/01/04	119	45.11	142	45.08	46.50	-23	54,411	-0.04%	大買/大賣/
2018/01/03	125	44.25	163	44.36	43.95	-38	53,809	-0.07%	大買/大賣/
2018/01/02	39	42.47	44	42.50	42.35	-5	53,322	-0.01%