中化生 (1762)-新光券商分點個股進出

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

中化生

(1762)

可現股當沖

股價
45.15
漲跌
▼0.10
漲幅
-0.22%
成交量
128張
產業
上市生技醫療類股
253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

中化生 (1762)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	45.50	0	0.00	45.15	0.1	297	0.02%
2024/04/23	0	0.00	0	45.50	45.25	0	305	-0.01%
2024/04/22	0	0.00	1	44.50	44.95	-1	308	-0.32%
2024/04/19	2.1	44.25	1	43.90	43.80	1.1	309	0.34%
2024/04/18	0.3	45.52	0	0.00	45.70	0.3	308	0.08%
2024/04/17	1	45.51	2	45.60	45.55	-1	314	-0.31%
2024/04/16	5.1	45.24	1	45.55	45.10	4.1	318	1.28%
2024/04/15	7.2	46.19	0.8	47.20	46.15	6.4	320	1.99%
2024/04/12	5.9	47.26	80	47.11	47.15	-74.1	313	-23.63%
2024/04/11	3.9	47.72	82	47.51	47.65	-78.1	309	-25.24%
2024/04/10	2	48.38	1	48.71	48.30	1	304	0.32%
2024/04/09	0	0.00	68	48.25	48.15	-68	303	-22.43%
2024/04/08	1	47.85	2	48.05	48.20	-1	301	-0.33%
2024/04/03	7.1	47.99	133	47.72	47.60	-125.9	301	-41.76%	大賣/鉅額交易
2024/04/02	0	48.99	28	48.79	48.75	-28	293	-9.56%
2024/03/29	4.1	49.02	1	48.85	48.85	3.1	289	1.07%
2024/03/28	28.1	50.01	0	50.09	50.00	28.1	286	9.78%
2024/03/27	0.1	49.25	0	49.70	49.70	0	283	0.01%
2024/03/26	0	49.64	0.1	49.40	49.10	-0.1	285	-0.02%
2024/03/25	2.1	49.99	0	50.00	49.90	2.1	281	0.75%
2024/03/22	0	49.70	4.1	49.45	49.45	-4	281	-1.44%
2024/03/21	1	50.00	0.1	50.10	50.10	1	285	0.33%
2024/03/20	1.1	50.37	19.1	50.01	50.20	-18	284	-6.34%
2024/03/19	0	49.47	0	0.00	49.25	0	280	0.01%
2024/03/18	0.1	49.31	0.2	49.24	49.20	-0.1	282	-0.05%
2024/03/15	0.1	49.02	1	49.05	49.05	-0.9	283	-0.31%
2024/03/14	0.2	49.01	15	49.30	49.25	-14.8	288	-5.14%
2024/03/13	6.1	49.07	0	49.15	48.50	6.1	287	2.13%
2024/03/12	1	50.00	22	49.91	49.70	-21	288	-7.28%
2024/03/11	4.2	48.15	2	48.73	48.85	2.2	290	0.76%
2024/03/08	4.1	48.51	0	0.00	48.30	4.1	295	1.38%
2024/03/07	5	49.14	4.3	49.22	49.30	0.7	307	0.23%
2024/03/06	0.1	50.08	0	0.00	49.75	0.1	316	0.02%
2024/03/05	0.2	49.90	1	49.95	49.80	-0.8	321	-0.25%
2024/03/04	5.7	49.43	0.2	49.70	49.60	5.6	329	1.69%
2024/03/01	6.1	50.09	0	0.00	50.00	6.1	362	1.69%
2024/02/29	2	50.25	1	50.70	50.70	1	421	0.24%
2024/02/27	2	50.20	103	50.77	50.40	-101	422	-23.88%	大賣/鉅額交易
2024/02/26	0	50.64	50	50.60	50.60	-50	425	-11.76%
2024/02/23	0.2	50.39	3	50.67	49.90	-2.8	425	-0.67%
2024/02/22	2.1	50.55	6	50.58	50.50	-4	427	-0.92%
2024/02/21	1.1	50.49	2	50.40	50.70	-0.9	436	-0.20%
2024/02/20	6.3	50.00	0	0.00	50.10	6.3	437	1.45%
2024/02/19	5.7	50.46	0	51.00	50.30	5.6	436	1.29%
2024/02/16	2	49.91	0	0.00	50.50	2	438	0.46%
2024/02/15	3.1	49.30	6.1	49.70	49.85	-3	439	-0.69%
2024/02/05	4.1	50.43	1	50.30	50.50	3.1	437	0.70%
2024/02/02	4.2	51.15	0	0.00	51.10	4.2	435	0.96%
2024/02/01	1	51.41	0	0.00	51.50	1	435	0.24%
2024/01/31	0	51.70	0	0.00	51.60	0	436	0.01%
2024/01/30	4	51.92	1	51.70	51.50	3	442	0.69%
2024/01/29	1.3	52.16	2	52.00	52.10	-0.7	444	-0.17%
2024/01/26	1	52.50	2	52.51	52.30	-1	447	-0.23%
2024/01/25	3.2	52.71	5	53.90	52.60	-1.8	448	-0.40%
2024/01/24	2	52.50	2	52.25	52.30	0	446	0.00%
2024/01/23	0.3	52.09	0	0.00	51.90	0.3	447	0.07%
2024/01/22	1	51.40	2	51.20	51.40	-1	447	-0.22%
2024/01/19	0.1	51.61	0	0.00	51.20	0.1	449	0.02%
2024/01/18	1	50.81	0	51.50	51.10	1	445	0.22%
2024/01/17	5.1	51.77	2	51.70	51.40	3.1	444	0.70%
2024/01/16	0.6	53.48	1	53.30	53.00	-0.4	437	-0.09%
2024/01/15	2.1	53.13	0	0.00	53.80	2.1	436	0.47%
2024/01/12	0.7	53.53	0	0.00	53.40	0.7	433	0.16%
2024/01/11	2.1	54.06	3	53.97	54.20	-0.9	432	-0.21%
2024/01/10	8.2	54.93	61.1	54.68	54.50	-52.9	439	-12.04%
2024/01/09	12.9	55.94	4.1	56.29	56.10	8.9	435	2.04%
2024/01/08	51	56.72	0.1	57.00	56.60	51	432	11.78%
2024/01/05	0	57.60	0	0.00	56.80	0	435	0.00%
2024/01/04	6.1	56.77	1	56.90	56.70	5.1	436	1.16%
2024/01/03	1	57.51	0	58.50	57.30	1	447	0.22%
2024/01/02	7	57.80	2	57.70	57.80	5	446	1.12%
2023/12/29	7	57.29	2	57.35	57.40	5	447	1.12%
2023/12/28	0	57.95	0	0.00	57.10	0	452	0.00%
2023/12/27	0	57.10	0	0.00	56.90	0	456	0.00%
2023/12/26	0.1	56.90	0.2	56.90	56.60	-0.1	458	-0.02%
2023/12/25	3	56.33	0	0.00	56.20	3	461	0.65%
2023/12/21	11.1	56.98	0	0.00	56.80	11.1	462	2.39%
2023/12/20	1	57.41	0	0.00	57.40	1	463	0.22%
2023/12/19	0	57.40	0	0.00	57.00	0	469	0.00%
2023/12/18	1	57.70	2	57.75	57.40	-1	475	-0.21%
2023/12/15	1	56.70	0	0.00	56.70	1	472	0.21%
2023/12/14	0	56.93	3	56.00	56.20	-3	486	-0.61%
2023/12/13	9	56.16	11	56.49	56.00	-2	490	-0.40%
2023/12/12	1.1	57.00	0	0.00	56.60	1.1	490	0.21%
2023/12/11	4.5	57.49	5	57.50	57.10	-0.5	490	-0.09%
2023/12/08	5	58.10	0	58.60	58.10	5	487	1.03%
2023/12/07	22.1	58.48	9	58.41	58.00	13	490	2.66%
2023/12/06	39.1	58.73	0	0.00	58.60	39.1	495	7.89%
2023/12/05	5	59.30	6	59.72	59.20	-1	492	-0.20%
2023/12/04	8	60.20	13	60.42	60.30	-5	487	-1.02%
2023/12/01	20	59.46	0	0.00	59.30	20	475	4.21%
2023/11/30	3.2	58.84	7	58.50	58.50	-3.8	466	-0.82%
2023/11/29	6	59.03	10	58.90	59.00	-4	467	-0.86%
2023/11/28	38.3	59.64	2	59.05	59.20	36.3	466	7.78%
2023/11/27	54.1	61.47	80.1	61.51	61.30	-26	438	-5.94%
2023/11/24	3	57.77	0	0.00	57.90	3	384	0.78%
2023/11/22	9	57.30	1	57.10	57.20	8	379	2.11%
2023/11/21	11	57.07	1	58.40	57.10	10	380	2.63%
2023/11/20	15	57.23	16.1	57.00	57.60	-1.1	377	-0.29%
2023/11/17	10	56.05	0	0.00	56.00	10	366	2.73%
2023/11/16	31	55.87	2	55.90	56.00	29	371	7.80%
2023/11/15	1	55.00	9	55.09	55.40	-8	377	-2.12%
2023/11/14	6	54.82	5.7	54.82	54.50	0.3	390	0.09%
2023/11/13	1	55.60	1	55.50	55.30	0	391	0.00%
2023/11/09	8	54.89	17	55.12	54.70	-9	397	-2.26%
2023/11/08	1	55.50	0.2	55.60	55.50	0.8	414	0.19%
2023/11/07	1	55.10	2	55.90	55.10	-1	423	-0.24%
2023/11/06	9	55.20	0	55.20	55.10	9	438	2.04%
2023/11/03	0	0.00	0	55.00	54.50	0	463	-0.01%
2023/11/02	0	0.00	1	54.70	54.50	-1	470	-0.21%
2023/11/01	12	54.85	0	0.00	54.60	12	480	2.50%
2023/10/30	1	54.30	1	55.30	54.50	0	496	0.00%
2023/10/27	1.3	54.61	3	54.97	54.60	-1.7	508	-0.33%
2023/10/26	0	54.00	2	53.80	53.50	-2	532	-0.37%
2023/10/25	0	0.00	2	54.35	54.00	-2	540	-0.37%
2023/10/24	3	53.80	0	0.00	54.10	3	552	0.54%
2023/10/20	1	52.80	0	0.00	53.00	1	571	0.18%
2023/10/19	11	54.38	14	53.94	53.80	-3	581	-0.52%
2023/10/18	5	53.06	0	0.00	53.20	5	596	0.84%
2023/10/17	2	55.00	1	54.60	54.50	1	591	0.17%
2023/10/16	3.5	55.34	2	55.20	55.10	1.5	606	0.25%
2023/10/13	5.1	56.46	1	57.50	55.90	4.1	631	0.64%
2023/10/12	0	57.23	0.1	57.30	57.20	-0.1	647	-0.02%
2023/10/11	7.1	55.82	3	56.03	56.20	4.1	664	0.61%
2023/10/06	2	58.60	0	0.00	58.70	2	676	0.30%
2023/10/05	0	0.00	2.4	58.00	58.20	-2.4	737	-0.33%
2023/10/04	2.5	57.18	3	57.27	57.20	-0.5	825	-0.06%
2023/10/03	0	0.00	0.1	59.30	58.30	-0.1	838	-0.01%
2023/10/02	0.1	59.50	0	0.00	59.00	0.1	851	0.01%
2023/09/28	0.1	59.20	0	0.00	59.00	0.1	875	0.01%
2023/09/27	2	58.65	1	58.70	58.70	1	911	0.11%
2023/09/26	2	59.40	0	0.00	59.20	2	975	0.21%
2023/09/25	0	60.00	3	59.87	60.10	-3	1,002	-0.30%
2023/09/22	22.1	58.82	20	59.00	59.00	2.1	1,037	0.20%
2023/09/21	9.1	59.94	2	60.30	59.70	7.1	1,077	0.65%
2023/09/20	1	60.60	4	60.63	60.70	-3	1,150	-0.26%
2023/09/19	36	61.44	0	0.00	61.10	36	1,207	2.98%
2023/09/18	1	62.30	6	62.55	62.40	-5	1,203	-0.42%
2023/09/15	12	61.50	2	61.30	61.80	10	1,204	0.83%
2023/09/14	4	61.73	4	61.75	61.60	0	1,210	0.00%
2023/09/13	0	0.00	4	61.13	61.20	-4	1,215	-0.33%
2023/09/12	4	60.43	2	60.55	60.50	2	1,229	0.16%
2023/09/11	10	61.14	11	61.06	60.50	-1	1,236	-0.08%
2023/09/08	7.1	60.26	1	60.30	60.20	6.1	1,246	0.49%
2023/09/07	0	0.00	2	61.00	60.80	-2	1,263	-0.16%
2023/09/06	4	60.98	0	61.10	60.80	4	1,349	0.29%
2023/09/05	8	61.50	0	0.00	61.30	8	1,387	0.58%
2023/09/04	12	61.68	10	61.70	61.90	2	1,405	0.14%
2023/09/01	3	63.00	6	62.08	62.60	-3	1,415	-0.21%
2023/08/31	7	61.94	3	62.17	61.90	4	1,429	0.28%
2023/08/30	36	62.78	3	63.27	62.60	33	1,440	2.29%
2023/08/29	1	62.30	0	0.00	62.30	1	1,470	0.07%
2023/08/28	6	62.00	0	62.50	61.80	6	1,486	0.40%
2023/08/25	3.5	62.40	2	62.50	62.30	1.5	1,525	0.10%
2023/08/24	4	62.53	0	0.00	62.40	4	1,573	0.25%
2023/08/23	4	62.75	1.9	62.95	62.80	2.1	1,591	0.13%
2023/08/22	3	63.07	1	63.00	63.00	2	1,619	0.13%
2023/08/21	0	64.50	3	64.37	64.10	-3	1,633	-0.18%
2023/08/18	12.1	64.15	0	0.00	63.60	12.1	1,653	0.73%
2023/08/17	1	64.50	2.1	65.41	65.50	-1	1,660	-0.06%
2023/08/16	0	0.00	30	65.51	65.50	-30	1,699	-1.77%
2023/08/15	0	0.00	3.1	66.48	66.40	-3.1	1,775	-0.18%
2023/08/14	13.2	65.95	43.7	65.38	65.60	-30.4	1,812	-1.68%
2023/08/11	2	67.65	33.4	67.62	67.50	-31.4	1,872	-1.68%
2023/08/10	3.2	68.84	1.2	69.63	68.40	2.1	1,928	0.11%
2023/08/09	27.1	70.10	115	69.94	70.00	-87.9	1,953	-4.50%	大賣/
2023/08/08	21.1	71.66	1	70.90	71.50	20.1	2,011	1.00%
2023/08/07	1.1	72.36	0	0.00	72.40	1.1	2,204	0.05%
2023/08/04	7.2	72.18	0.8	72.21	72.10	6.4	2,319	0.28%
2023/08/02	0.1	74.07	0.3	72.90	72.80	-0.2	2,342	-0.01%
2023/08/01	2.1	73.95	3	74.37	73.90	-1	2,390	-0.04%
2023/07/31	34.2	74.23	24	73.83	73.60	10.2	2,435	0.42%
2023/07/28	0	0.00	1.2	76.63	76.20	-1.2	2,494	-0.05%
2023/07/27	0	76.91	1	77.50	77.30	-1	2,506	-0.04%
2023/07/26	6.2	77.55	0	0.00	76.10	6.2	2,535	0.24%
2023/07/25	1.1	77.23	3	78.02	77.80	-1.9	2,605	-0.07%
2023/07/24	2.1	77.14	1.3	77.70	77.00	0.8	2,647	0.03%
2023/07/21	6.3	79.28	3	79.27	78.60	3.3	2,668	0.12%
2023/07/20	1	79.60	2	79.70	79.50	-1	2,674	-0.04%
2023/07/19	10	80.27	7	79.70	79.30	3	2,696	0.11%
2023/07/18	24.2	78.31	2	78.25	78.00	22.2	2,749	0.81%
2023/07/17	3.2	80.27	17	80.30	80.30	-13.8	2,781	-0.50%
2023/07/14	8	80.27	6	79.90	80.30	2	2,815	0.07%
2023/07/13	79.1	78.95	5	78.74	78.50	74.1	2,858	2.59%
2023/07/12	22.5	78.87	34	79.39	78.40	-11.5	2,936	-0.39%
2023/07/11	125	81.72	29	81.67	81.30	95.9	2,978	3.22%	大買/
2023/07/10	11	89.55	6	90.17	90.30	5	2,984	0.17%
2023/07/07	12.1	90.78	7	90.51	89.90	5.1	3,033	0.17%
2023/07/06	5.1	91.96	7	92.16	91.60	-1.9	3,101	-0.06%
2023/07/05	27.1	94.42	21	94.33	93.20	6.1	3,116	0.19%
2023/07/04	35	95.53	7.5	95.31	94.80	27.5	3,142	0.88%
2023/07/03	20.2	92.78	25	92.23	92.90	-4.8	3,173	-0.15%
2023/06/30	18.1	93.77	46	92.87	92.40	-27.9	3,197	-0.87%
2023/06/29	31	91.82	30	91.76	91.80	1	3,324	0.03%
2023/06/28	49.1	91.14	90.5	91.14	91.80	-41.4	3,426	-1.21%
2023/06/27	64.5	89.29	19.1	87.81	89.30	45.4	3,426	1.32%
2023/06/26	16	85.34	10	85.45	85.00	6	3,458	0.17%
2023/06/21	4.1	86.22	14	86.54	86.50	-9.9	3,473	-0.29%
2023/06/20	7	86.56	6	86.80	86.50	1	3,479	0.03%
2023/06/19	8	86.28	7.1	86.90	86.20	0.9	3,503	0.03%
2023/06/16	12.3	87.08	13	86.65	86.60	-0.7	3,523	-0.02%
2023/06/15	10	85.14	14	85.58	85.70	-4	3,528	-0.11%
2023/06/14	7	85.80	50.2	85.41	85.20	-43.2	3,557	-1.21%
2023/06/13	7.2	84.30	26	84.39	84.30	-18.8	3,625	-0.52%
2023/06/12	94.6	85.30	82.1	85.17	84.00	12.4	3,707	0.34%
2023/06/09	8.2	91.81	19.4	90.50	92.80	-11.2	3,877	-0.29%
2023/06/08	18.2	88.33	10	88.05	87.70	8.2	3,955	0.21%
2023/06/07	21	89.91	23.1	90.02	89.50	-2.1	3,957	-0.05%
2023/06/06	13.1	90.34	12	90.21	90.40	1.1	3,975	0.03%
2023/06/05	18.4	89.27	21	89.05	89.40	-2.6	4,084	-0.06%
2023/06/02	74	88.09	84.1	87.74	87.60	-10.1	4,115	-0.25%
2023/06/01	18.1	89.25	57.8	89.39	89.10	-39.7	4,153	-0.96%
2023/05/31	41.2	88.51	38	89.22	88.80	3.2	4,226	0.08%
2023/05/30	83.8	89.89	91.6	89.37	89.00	-7.8	4,266	-0.18%
2023/05/29	7.7	91.67	16.4	91.91	91.80	-8.7	4,227	-0.21%
2023/05/26	45.5	91.75	35.2	91.25	90.70	10.4	4,223	0.25%
2023/05/25	36.2	93.47	36.1	93.13	92.80	0.1	4,228	0.00%
2023/05/24	37.2	93.67	40.1	94.04	94.30	-2.9	4,240	-0.07%
2023/05/23	50.3	94.88	31	95.35	95.00	19.3	4,221	0.46%
2023/05/22	39.1	94.93	21.1	94.87	95.40	18.1	4,218	0.43%
2023/05/19	102.6	94.09	48	94.05	92.50	54.6	4,184	1.31%	大買/
2023/05/18	55.4	98.91	48.1	98.12	97.80	7.3	4,115	0.18%
2023/05/17	55	99.20	38.4	98.78	98.50	16.6	4,100	0.41%
2023/05/16	23.3	95.24	40.2	96.74	96.60	-16.8	4,034	-0.42%
2023/05/15	15.2	92.11	14	92.37	93.00	1.2	4,009	0.03%
2023/05/12	220.3	96.27	127.1	94.96	93.80	93.2	4,028	2.31%	大買/大賣/
2023/05/11	220.3	96.27	127.1	94.96	94.90	93.2	3,951	2.36%	大買/大賣/
2023/05/10	33.4	99.92	133	99.28	102.50	-99.6	3,756	-2.65%	大賣/
2023/05/09	71.8	94.66	28.1	93.37	93.20	43.7	3,639	1.20%
2023/05/08	92.4	96.75	74	95.76	95.90	18.4	3,622	0.51%
2023/05/05	45.2	98.96	42.1	99.56	98.60	3	3,581	0.08%
2023/05/04	91.1	97.84	113.1	98.48	98.10	-22	3,529	-0.62%	大賣/
2023/05/03	97.2	95.62	31	95.59	95.70	66.2	3,447	1.92%
2023/05/02	73.6	96.12	31	95.86	95.70	42.6	3,432	1.24%
2023/04/28	28.1	94.58	51.3	94.99	95.60	-23.2	3,399	-0.68%
2023/04/27	28.1	90.98	34.3	91.42	91.80	-6.2	3,319	-0.19%
2023/04/26	21.1	88.51	11	89.45	89.90	10.1	3,270	0.31%
2023/04/25	13.2	89.54	8	89.30	88.40	5.2	3,244	0.16%
2023/04/24	61	89.58	16	89.39	89.20	45	3,228	1.39%
2023/04/21	32.2	88.14	74.8	88.22	87.40	-42.6	3,228	-1.32%
2023/04/20	42.3	91.29	108.1	90.41	90.20	-65.8	3,164	-2.08%	大賣/
2023/04/19	20.1	94.21	72	93.68	93.90	-51.9	3,124	-1.66%
2023/04/18	27.2	93.86	31.2	93.88	94.40	-4	3,086	-0.13%
2023/04/17	80.4	93.56	79.1	93.30	93.10	1.3	3,038	0.04%
2023/04/14	91.1	90.90	48.3	91.04	91.50	42.8	2,955	1.45%
2023/04/13	39.4	87.90	77	88.32	88.00	-37.6	2,870	-1.31%
2023/04/12	85.1	83.71	44.3	83.93	84.00	40.8	2,795	1.46%
2023/04/11	56.1	79.50	58.3	81.45	81.80	-2.2	2,768	-0.08%
2023/04/10	23.2	81.67	12.1	82.31	82.70	11.1	2,797	0.40%
2023/04/07	47.2	82.22	39.7	81.88	82.60	7.5	2,905	0.26%
2023/04/06	97.1	81.67	97.1	81.51	81.40	0	3,029	0.00%
2023/03/31	64.3	78.88	27.1	79.30	78.70	37.2	2,966	1.26%
2023/03/30	203.2	79.90	123.2	79.38	79.00	80	2,938	2.72%	大買/大賣/
2023/03/29	89.1	80.42	84.1	82.12	82.00	5	2,798	0.18%
2023/03/28	76.2	78.12	30	77.58	76.00	46.2	2,695	1.72%
2023/03/27	40	77.22	64	76.68	78.00	-24	2,699	-0.89%
2023/03/24	7	73.09	26	71.82	73.40	-19	2,715	-0.70%
2023/03/23	16	72.30	20	72.22	71.90	-4	2,720	-0.15%
2023/03/22	14	72.11	10	72.02	72.50	4	2,770	0.14%
2023/03/21	31	71.87	43	72.25	72.10	-12	2,918	-0.41%
2023/03/20	45.4	71.06	18	71.17	71.20	27.4	2,996	0.91%
2023/03/17	62.2	70.90	37	71.10	71.30	25.2	2,982	0.84%
2023/03/16	94	70.98	43.1	70.75	71.20	51	2,943	1.73%
2023/03/15	147.1	71.15	80.1	72.61	72.90	67	2,856	2.35%	大買/
2023/03/14	185.5	72.62	153.2	72.47	70.50	32.3	2,755	1.17%	大買/大賣/
2023/03/13	85.1	68.94	120.1	70.52	71.40	-35	2,502	-1.40%	大賣/
2023/03/10	56	65.92	40	65.99	65.80	16	2,381	0.67%
2023/03/09	58.2	67.22	61	67.04	67.10	-2.8	2,359	-0.12%
2023/03/08	239.5	68.79	210.1	68.45	67.90	29.3	2,326	1.26%	大買/大賣/
2023/03/07	11.2	75.64	44	76.08	75.10	-32.8	2,199	-1.49%
2023/03/06	80.1	74.94	58	74.85	75.10	22.1	2,149	1.03%
2023/03/03	63.3	72.75	53.1	73.10	73.00	10.3	2,080	0.49%
2023/03/02	45.7	71.43	121	71.96	72.10	-75.4	1,991	-3.79%	大賣/
2023/03/01	1.2	67.78	18	67.36	67.50	-16.8	1,913	-0.88%
2023/02/24	5.8	68.13	5	68.54	67.80	0.8	1,905	0.04%
2023/02/23	9.1	68.56	35.1	69.16	69.00	-26	1,889	-1.38%
2023/02/22	1.8	67.42	6.1	68.16	67.90	-4.3	1,859	-0.23%
2023/02/21	7	66.64	0	0.00	66.90	7	1,834	0.38%
2023/02/20	25.3	67.68	9	67.50	67.00	16.3	1,832	0.89%
2023/02/17	3.1	66.40	4.2	67.01	66.80	-1.1	1,814	-0.06%
2023/02/16	14.2	66.60	12	66.62	67.00	2.2	1,810	0.12%
2023/02/15	28.3	66.93	38	66.87	66.40	-9.7	1,805	-0.54%
2023/02/14	7.2	65.76	5	65.68	65.70	2.2	1,785	0.12%
2023/02/13	20.5	66.89	19	66.86	66.20	1.5	1,783	0.08%
2023/02/10	46	66.78	25	66.66	65.50	21	1,746	1.20%
2023/02/09	5	64.60	5	64.16	64.20	0	1,684	0.00%
2023/02/08	2	63.85	6	63.97	64.00	-4	1,677	-0.24%
2023/02/07	4	63.98	7	64.00	63.90	-3	1,672	-0.18%
2023/02/06	0	63.80	3	63.70	63.80	-3	1,666	-0.18%
2023/02/03	7	63.57	13.2	63.70	62.80	-6.2	1,654	-0.37%
2023/02/02	35	61.80	32	62.29	62.40	3	1,635	0.18%
2023/02/01	8	61.94	8	62.11	62.10	0	1,631	0.00%
2023/01/31	3	61.50	1	61.70	61.60	2	1,629	0.12%
2023/01/30	1	61.00	1	61.00	61.00	0	1,624	0.00%
2023/01/17	3	60.60	6	60.70	60.70	-3	1,625	-0.18%
2023/01/16	5	60.30	0	61.50	60.80	5	1,623	0.31%
2023/01/13	1	60.30	2	60.35	60.20	-1	1,626	-0.06%
2023/01/12	4.2	60.29	0	0.00	60.30	4.2	1,625	0.26%
2023/01/11	15	60.71	7	60.59	60.40	8	1,614	0.50%
2023/01/10	6.2	62.24	1	63.20	61.90	5.2	1,584	0.33%
2023/01/09	6	62.32	1	62.70	62.70	5	1,581	0.32%
2023/01/06	13	63.12	5	63.68	62.70	8	1,564	0.51%
2023/01/05	4	63.53	7	64.07	63.40	-3	1,557	-0.19%
2023/01/04	15	64.03	10	63.52	63.60	5	1,543	0.32%
2023/01/03	28	64.57	12	64.07	64.10	16	1,528	1.05%
2022/12/30	16	64.94	16	65.26	65.60	0	1,511	0.00%
2022/12/29	38	64.60	40	65.07	65.40	-2	1,495	-0.13%
2022/12/28	138.1	67.12	125	66.44	65.30	13	1,457	0.89%	大買/大賣/
2022/12/27	188.1	67.85	302.1	67.68	68.90	-114	1,346	-8.46%	大買/大賣/鉅額交易
2022/12/26	32	68.24	151.2	68.97	69.80	-119.2	1,200	-9.93%	大賣/鉅額交易
2022/12/23	23	63.52	18	63.51	63.50	5	1,015	0.49%
2022/12/22	10	61.99	14	62.34	62.80	-4	993	-0.40%
2022/12/21	8	61.94	7	62.20	61.30	1	977	0.10%
2022/12/20	33	61.55	88	62.32	60.80	-55	962	-5.71%
2022/12/19	94.2	64.46	84	65.27	62.60	10.2	928	1.10%
2022/12/16	79	64.75	198.2	65.45	64.00	-119.2	849	-14.03%	大賣/鉅額交易
2022/12/15	47	61.17	17.1	61.59	61.10	29.9	749	3.99%
2022/12/14	47.1	62.08	25	62.54	62.50	22.1	726	3.04%
2022/12/13	89	65.20	108.1	65.24	65.10	-19	661	-2.88%	大賣/
2022/12/12	56	64.04	75.2	63.58	64.40	-19.2	485	-3.96%
2022/12/09	16	59.89	5.1	59.95	59.90	10.9	385	2.83%
2022/12/08	2	58.95	0.2	59.00	58.90	1.9	381	0.49%
2022/12/07	2	58.90	2.1	59.05	58.80	-0.1	388	-0.03%
2022/12/06	1.1	60.05	1	59.60	58.90	0.1	389	0.03%
2022/12/05	11	60.36	1	60.30	60.40	10	392	2.54%
2022/12/02	0	0.00	1	58.90	59.10	-1	390	-0.26%
2022/12/01	0	0.00	2	58.80	59.10	-2	395	-0.51%
2022/11/30	0	58.80	0	0.00	59.00	0	402	0.00%
2022/11/29	0	0.00	1	58.60	59.00	-1	409	-0.24%
2022/11/28	0	0.00	0	57.80	58.20	0	414	0.00%
2022/11/25	4.1	57.68	7	57.76	57.80	-2.9	431	-0.67%
2022/11/24	3	59.07	1	58.90	58.70	2	473	0.42%
2022/11/23	0	0.00	3.1	58.98	59.00	-3.1	482	-0.64%
2022/11/22	0	0.00	7.2	58.72	58.60	-7.2	491	-1.46%
2022/11/21	1	58.40	0	0.00	58.50	1	506	0.20%
2022/11/18	6	57.95	1	58.40	57.90	5	542	0.92%
2022/11/17	3	57.97	3.3	57.89	58.00	-0.3	573	-0.04%
2022/11/16	1	57.40	18	57.42	56.90	-17	576	-2.95%
2022/11/15	2	56.80	1	56.70	56.80	1	602	0.17%
2022/11/14	0	56.22	12	55.88	56.50	-12	611	-1.96%
2022/11/11	45.5	56.19	32	55.67	55.40	13.5	633	2.13%
2022/11/10	2.1	53.73	7	54.40	54.80	-5	647	-0.77%
2022/11/09	28	53.65	5	53.74	53.60	23	655	3.51%
2022/11/08	8	52.39	2	53.00	52.10	6	652	0.92%
2022/11/07	2	52.50	2	52.20	52.50	0	656	0.00%
2022/11/04	3	51.57	1	51.90	51.90	2	670	0.30%
2022/11/03	4.1	51.96	1	52.00	52.00	3.1	686	0.45%
2022/11/02	1	52.40	5	52.44	52.40	-4	688	-0.58%
2022/11/01	2	52.10	2	52.05	52.10	0	689	0.00%
2022/10/31	1	51.30	0	0.00	51.30	1	689	0.15%
2022/10/28	0	0.00	1	51.00	51.00	-1	697	-0.14%
2022/10/27	2	51.60	0	0.00	51.60	2	705	0.28%
2022/10/26	2	50.15	1	50.80	51.10	1	709	0.14%
2022/10/25	8	50.30	0	0.00	50.90	8	713	1.12%
2022/10/24	0	0.00	14	52.10	52.00	-14	712	-1.97%
2022/10/21	10	51.15	0	0.00	51.30	10	724	1.38%
2022/10/20	22	51.75	3	51.47	52.20	19	796	2.39%
2022/10/19	2	52.75	0	0.00	53.10	2	818	0.24%
2022/10/18	3	52.80	2	52.80	53.40	1	825	0.12%
2022/10/14	0	53.27	2	53.35	53.00	-2	827	-0.24%
2022/10/13	6	51.62	2	51.40	51.20	4	833	0.48%
2022/10/12	0	53.90	2	54.00	54.30	-2	828	-0.24%
2022/10/11	6	53.48	0	0.00	53.70	6	833	0.72%
2022/10/06	0	0.00	2	56.50	56.50	-2	829	-0.24%
2022/10/05	0	55.20	4	55.20	55.30	-4	826	-0.48%
2022/10/04	1	55.30	0	0.00	55.30	1	826	0.12%
2022/10/03	5	52.91	5	54.34	54.60	0	834	0.00%
2022/09/30	5	53.30	3	53.57	53.90	2	834	0.24%
2022/09/29	1	54.80	27	54.43	54.30	-26	833	-3.12%
2022/09/28	26	53.42	21	52.50	52.40	5	822	0.61%
2022/09/27	1	54.30	12	53.92	54.50	-11	822	-1.34%
2022/09/26	42	52.81	12	52.56	52.50	30	816	3.67%
2022/09/23	7	53.94	5	54.26	54.50	2	815	0.25%
2022/09/22	14.1	54.75	11	55.76	55.30	3.1	820	0.37%
2022/09/21	42	55.18	62	55.10	55.10	-20	818	-2.44%
2022/09/20	6	55.57	4	55.85	55.70	2	811	0.25%
2022/09/19	34	55.82	0	0.00	55.40	34	814	4.17%
2022/09/16	42	56.88	5	56.80	56.40	37	810	4.56%
2022/09/15	34	57.68	0	0.00	57.40	34	809	4.20%
2022/09/14	3	58.37	1	57.71	57.70	2	813	0.25%
2022/09/13	1	58.90	0	0.00	58.40	1	812	0.12%
2022/09/12	7	58.46	1	58.50	59.20	6	817	0.73%
2022/09/08	17	57.48	7	57.76	58.00	10	812	1.23%
2022/09/07	7	57.44	3	57.17	57.00	4	813	0.49%
2022/09/06	27	58.21	6	59.20	58.10	21	812	2.58%
2022/09/05	6	59.85	0	0.00	59.50	6	810	0.74%
2022/09/02	5.2	60.67	45	60.59	60.10	-39.9	826	-4.82%
2022/09/01	4	61.23	16	62.08	60.30	-12	822	-1.46%
2022/08/31	13.3	62.41	57	62.58	61.50	-43.7	807	-5.42%
2022/08/30	4	60.70	28	61.06	61.00	-24	770	-3.12%
2022/08/29	27	59.13	9	59.34	59.90	18	762	2.36%
2022/08/26	8	61.26	23	61.91	60.80	-15	750	-2.00%
2022/08/25	9	62.36	24	62.29	62.30	-15	736	-2.04%
2022/08/24	11	61.33	32	61.60	61.50	-21	704	-2.98%
2022/08/23	6	59.33	7	59.71	59.40	-1	672	-0.15%
2022/08/22	12	61.15	49	61.42	60.00	-37	664	-5.56%
2022/08/19	12	60.86	26	60.67	60.50	-14	638	-2.19%
2022/08/18	25	61.03	23	60.94	60.70	2	630	0.32%
2022/08/17	11	58.95	39	60.01	60.20	-28	616	-4.55%
2022/08/16	6	57.03	90	57.63	57.90	-84	615	-13.64%
2022/08/15	9	56.03	28	56.43	56.10	-19	616	-3.08%
2022/08/12	41	55.49	93	55.77	55.80	-52	618	-8.40%
2022/08/11	26	56.20	133	56.02	56.10	-107	631	-16.94%	大賣/鉅額交易
2022/08/10	42	58.40	31	58.25	58.20	11	641	1.71%
2022/08/09	2	56.25	0	0.00	56.90	2	632	0.32%
2022/08/08	5	55.54	3	55.03	55.60	2	643	0.31%
2022/08/05	19	56.19	0	0.00	56.30	19	660	2.87%
2022/08/04	21	55.95	1	56.00	56.00	20	821	2.43%
2022/08/03	3	56.93	8	56.55	55.90	-5	837	-0.60%
2022/08/02	2	58.75	1	58.50	57.60	1	842	0.12%
2022/08/01	17	59.59	8	59.33	59.20	9	853	1.06%
2022/07/29	3	60.03	3	60.40	60.00	0	867	0.00%
2022/07/28	23	60.28	8	60.18	59.80	15	872	1.72%
2022/07/27	42	61.20	38	61.13	61.20	4	877	0.46%
2022/07/26	29	58.96	21	59.31	59.80	8	811	0.99%
2022/07/25	4	57.10	7	56.90	56.60	-3	803	-0.37%
2022/07/22	2	55.85	0	0.00	55.90	2	823	0.24%
2022/07/21	6	57.00	2	56.70	57.00	4	845	0.47%
2022/07/20	3	56.90	23	57.20	57.00	-20	879	-2.27%
2022/07/19	0	0.00	6	55.77	55.70	-6	949	-0.63%
2022/07/15	10	53.55	2	53.85	53.80	8	1,173	0.68%
2022/07/14	2	53.55	0	0.00	54.80	2	1,249	0.16%
2022/07/13	2	54.30	0	0.00	54.30	2	1,347	0.15%
2022/07/12	26	53.99	2	53.95	53.40	24	1,636	1.47%
2022/07/11	35	55.37	10	56.50	55.40	25	1,836	1.36%
2022/07/08	26	54.03	0	0.00	54.20	26	1,920	1.35%
2022/07/07	4	52.48	6	52.68	53.10	-2	1,938	-0.10%
2022/07/06	4	52.30	30	52.26	51.90	-26	1,983	-1.31%
2022/07/05	6	52.97	2	52.95	53.40	4	2,073	0.19%
2022/07/04	2	49.73	6	50.42	50.90	-4	2,077	-0.19%
2022/07/01	67	50.93	10	50.38	49.50	57	2,079	2.74%
2022/06/30	36	53.23	3	54.07	52.60	33	2,073	1.59%
2022/06/29	5	55.36	1	56.70	55.30	4	2,065	0.19%
2022/06/28	11	54.22	0	0.00	54.00	11	2,060	0.53%
2022/06/27	5	54.38	3	54.60	54.50	2	2,061	0.10%
2022/06/24	1	53.70	5	53.80	54.00	-4	2,063	-0.19%
2022/06/23	12	53.20	1	53.90	53.30	11	2,074	0.53%
2022/06/22	7	53.67	3	53.53	53.60	4	2,096	0.19%
2022/06/21	4	54.10	10	54.18	54.90	-6	2,138	-0.28%
2022/06/20	44	53.24	7	52.74	52.40	37	2,135	1.73%
2022/06/17	16	54.18	3	54.40	54.30	13	2,131	0.61%
2022/06/16	29	55.55	6	54.80	54.80	23	2,130	1.08%
2022/06/15	10	55.63	0	0.00	55.90	10	2,126	0.47%
2022/06/14	24	55.32	2	55.40	55.80	22	2,123	1.04%
2022/06/13	47	56.94	7	57.14	56.40	40	2,116	1.89%
2022/06/10	25	62.38	6	62.27	62.00	19	2,095	0.91%
2022/06/09	2	62.85	1	62.40	62.40	1	2,092	0.05%
2022/06/08	87	62.45	12	62.45	62.40	75	2,093	3.58%
2022/06/07	2	61.60	1	61.40	61.70	1	2,086	0.05%
2022/06/06	3	61.23	8	61.10	61.00	-5	2,089	-0.24%
2022/06/02	25	60.81	23	60.80	60.90	2	2,101	0.10%
2022/06/01	3	61.07	6	61.15	61.10	-3	2,106	-0.14%
2022/05/31	4	60.43	2	60.45	61.00	2	2,108	0.09%
2022/05/30	3	60.70	3	60.53	60.70	0	2,107	0.00%
2022/05/27	2	60.05	1.1	60.03	60.00	0.9	2,103	0.04%
2022/05/26	13	60.04	8	60.18	59.80	5	2,098	0.24%
2022/05/25	12	59.79	5	60.34	60.30	7	2,095	0.33%
2022/05/24	17	60.08	17	60.29	59.30	0	2,094	0.00%
2022/05/23	9.1	59.56	3	60.10	60.10	6.1	2,074	0.29%
2022/05/20	13.1	59.71	9.1	59.42	59.20	4	2,064	0.19%
2022/05/19	22	59.23	45	59.28	59.80	-23	2,056	-1.12%
2022/05/18	14	59.16	118	59.73	58.90	-104	2,039	-5.10%	大賣/鉅額交易
2022/05/17	8	57.53	0	0.00	57.90	8	2,014	0.40%
2022/05/16	75	58.25	4	58.37	57.80	71	2,008	3.53%
2022/05/13	6	56.76	9	57.97	58.60	-3	1,995	-0.15%
2022/05/12	192	57.66	96	57.84	56.70	96	1,978	4.85%	大買/
2022/05/11	8	57.70	38.3	58.61	59.10	-30.3	1,823	-1.66%
2022/05/10	8	53.45	3.1	53.53	53.80	4.9	1,802	0.27%
2022/05/09	28.2	55.19	16	54.88	54.30	12.2	1,793	0.68%
2022/05/06	20.1	56.75	20	56.83	56.20	0.1	1,777	0.00%
2022/05/05	5.1	58.16	29	58.21	58.00	-23.9	1,760	-1.36%
2022/05/04	19.1	58.50	4	58.45	58.40	15.1	1,748	0.86%
2022/05/03	23	60.01	4	60.28	59.40	19	1,735	1.09%
2022/04/29	7	60.41	9	60.86	60.60	-2	1,726	-0.12%
2022/04/28	19	61.06	20	60.62	60.20	-1	1,712	-0.06%
2022/04/27	31	62.10	29	61.32	62.40	2	1,687	0.12%
2022/04/26	40	62.53	36	62.09	61.70	4	1,662	0.24%
2022/04/25	55	65.96	34	66.26	62.50	21	1,626	1.29%
2022/04/22	46.1	68.15	94	68.51	66.90	-48	1,548	-3.10%
2022/04/21	95	68.59	117.2	68.18	67.60	-22.2	1,470	-1.51%	大賣/
2022/04/20	50.1	66.65	47	67.14	66.70	3	1,327	0.23%
2022/04/19	118	64.84	126	64.55	66.20	-8	1,254	-0.64%	大買/大賣/
2022/04/18	275	68.29	227.1	68.46	67.20	47.9	1,170	4.10%	大買/大賣/
2022/04/15	100	66.71	171.2	66.38	64.60	-71.2	892	-7.98%	大賣/
2022/04/14	119	63.41	150	63.79	64.00	-31	705	-4.40%	大買/大賣/
2022/04/13	14	59.24	54	59.79	59.70	-40	614	-6.51%
2022/04/12	125.3	59.12	78	58.13	58.70	47.3	595	7.94%	大買/
2022/04/11	62.2	60.49	107.1	60.42	61.70	-44.9	548	-8.20%	大賣/
2022/04/08	32	55.89	31	56.12	56.10	1	457	0.22%
2022/04/07	5	54.24	6.1	53.80	53.70	-1.1	447	-0.24%
2022/04/06	5.1	54.18	6	54.25	54.30	-0.9	442	-0.20%
2022/04/01	6	53.42	4	53.50	53.50	2	441	0.45%
2022/03/30	1	52.80	3	53.03	53.20	-2	444	-0.45%
2022/03/29	4	53.23	6	52.90	53.00	-2	442	-0.45%
2022/03/28	15	54.97	13	55.18	54.10	2	438	0.46%
2022/03/25	62	54.30	4	53.98	54.30	58	428	13.52%
2022/03/24	38	56.67	11	56.89	57.50	27	403	6.69%
2022/03/23	1.1	53.22	0	0.00	53.60	1.1	357	0.29%
2022/03/22	0	54.42	0	0.00	53.60	0	359	0.00%
2022/03/21	1	53.50	1	53.40	53.50	0	363	0.00%
2022/03/16	1	51.70	1	51.20	51.20	0	377	0.00%
2022/03/15	0	53.27	0	0.00	52.00	0	383	0.00%
2022/03/14	0	53.35	26	52.79	53.00	-26	400	-6.51%
2022/03/11	4	51.83	34	52.02	52.10	-30	404	-7.41%
2022/03/10	0	53.04	0	0.00	52.80	0	413	0.01%
2022/03/09	1	53.80	47	52.90	53.30	-46	425	-10.81%
2022/03/08	5.1	51.56	2	51.90	51.00	3.1	428	0.72%
2022/03/07	4	53.45	3	53.70	53.30	1	422	0.24%
2022/03/04	6.1	55.71	0	0.00	55.40	6.1	419	1.45%
2022/03/03	5	56.94	0	0.00	56.70	5	440	1.14%
2022/03/02	1	57.10	0	0.00	57.30	1	458	0.22%
2022/03/01	19	57.67	0	0.00	57.70	19	462	4.10%
2022/02/25	2	57.20	1	57.60	57.50	1	467	0.21%
2022/02/24	6.1	57.18	3	57.90	56.30	3.1	466	0.66%
2022/02/23	11	58.63	2	58.50	59.00	9	462	1.95%
2022/02/22	10	59.08	8	59.18	58.90	2	465	0.43%
2022/02/21	8	59.65	0	0.00	60.00	8	466	1.72%
2022/02/18	5	59.98	0	60.60	59.90	5	471	1.06%
2022/02/17	3	60.57	0	0.00	60.30	3	470	0.64%
2022/02/16	12	60.37	0	0.00	60.40	12	480	2.50%
2022/02/14	3.1	60.44	2	60.70	60.50	1.1	517	0.21%
2022/02/11	4	60.95	7	61.50	61.60	-3	528	-0.57%
2022/02/10	4	62.43	1	62.30	62.30	3	581	0.52%
2022/02/09	15	62.48	0	0.00	62.90	15	583	2.57%
2022/02/08	16	62.53	0	0.00	63.40	16	582	2.75%
2022/02/07	2	63.00	2	62.15	62.60	0	592	0.00%
2022/01/26	26	60.70	0	0.00	60.90	26	609	4.27%
2022/01/25	14	61.29	17.1	61.01	60.90	-3.1	614	-0.51%
2022/01/24	9	62.37	5	62.54	62.60	4	613	0.65%
2022/01/21	3	64.07	1	65.20	63.50	2	621	0.32%
2022/01/20	1	64.60	0	0.00	64.80	1	624	0.16%
2022/01/19	30	65.07	6	65.08	64.80	24	647	3.71%
2022/01/18	20	65.33	1	65.30	65.30	19	655	2.90%
2022/01/17	0	65.60	0	0.00	65.60	0	658	0.00%
2022/01/14	8	64.59	8	64.68	64.80	0	668	0.00%
2022/01/13	2	65.95	0	0.00	65.90	2	674	0.30%
2022/01/12	1	65.80	0	0.00	66.50	1	686	0.15%
2022/01/11	18	66.71	20	66.78	65.70	-2	688	-0.29%
2022/01/10	8	66.73	2	67.30	65.50	6	685	0.88%
2022/01/07	10	65.35	32	65.22	66.10	-22	686	-3.21%
2022/01/06	3	64.10	3	65.10	64.00	0	685	0.00%
2022/01/05	6	64.28	0	0.00	64.00	6	728	0.82%
2022/01/04	5	64.58	0	0.00	64.50	5	784	0.64%
2022/01/03	3	64.33	0	0.00	64.40	3	797	0.38%
2021/12/29	2	64.40	0	0.00	64.50	2	834	0.24%
2021/12/28	9.1	64.42	0	0.00	64.40	9.1	845	1.07%
2021/12/27	7	64.06	0	0.00	64.00	7	862	0.81%
2021/12/24	9.2	64.36	1	64.80	64.20	8.2	878	0.93%
2021/12/23	12	64.83	0	0.00	64.80	12	888	1.35%
2021/12/22	1	65.01	1.5	65.12	64.90	-0.5	917	-0.05%
2021/12/21	9	64.96	10	64.88	64.90	-1	925	-0.11%
2021/12/20	3	65.30	0	0.00	65.30	3	943	0.32%
2021/12/17	0	0.00	2	65.90	65.30	-2	974	-0.21%
2021/12/16	8	65.86	1	66.50	65.80	7	994	0.70%
2021/12/15	3	65.47	17	66.74	66.40	-14	1,004	-1.39%
2021/12/14	5	64.96	0	0.00	64.50	5	1,006	0.50%
2021/12/13	10	65.26	7	65.74	65.80	3	1,018	0.29%
2021/12/10	4	67.23	2	68.20	66.90	2	1,033	0.19%
2021/12/09	37	67.26	2	68.80	67.50	35	1,080	3.24%
2021/12/08	11.1	67.89	48	68.03	68.40	-36.9	1,139	-3.24%
2021/12/07	9	65.90	9	66.16	65.90	0	1,198	0.00%
2021/12/06	14	66.56	17	66.35	66.70	-3	1,255	-0.24%
2021/12/03	3	67.30	8	67.24	67.90	-5	1,305	-0.38%
2021/12/02	4	66.00	1	65.40	65.90	3	1,363	0.22%
2021/12/01	6	64.72	9	64.94	65.30	-3	1,501	-0.20%
2021/11/30	6	63.23	2	63.30	63.80	4	1,548	0.26%
2021/11/29	28	65.57	30	65.10	63.40	-2	1,626	-0.12%
2021/11/26	14	64.80	11	64.94	63.80	3	1,799	0.17%
2021/11/25	6	63.25	0	0.00	63.20	6	1,851	0.32%
2021/11/24	5	63.64	3	63.40	64.10	2	1,892	0.11%
2021/11/23	0	63.50	1	62.70	62.40	-1	1,949	-0.05%
2021/11/22	1	62.50	13	62.26	62.50	-12	2,004	-0.60%
2021/11/19	4	62.23	13	62.38	62.10	-9	2,009	-0.45%
2021/11/18	1	63.10	3	62.60	63.10	-2	2,010	-0.10%
2021/11/17	4	61.83	0	0.00	62.00	4	2,019	0.20%
2021/11/16	0	0.00	1	62.70	61.80	-1	2,027	-0.05%
2021/11/15	0	62.20	0	0.00	62.50	0	2,058	0.00%
2021/11/12	0.1	61.60	5.7	61.93	61.70	-5.6	2,104	-0.27%
2021/11/11	5	58.72	4	59.33	60.00	1	2,125	0.05%
2021/11/10	8.1	60.64	8	61.15	60.90	0.1	2,146	0.00%
2021/11/09	29.1	60.95	31	61.15	61.40	-1.9	2,150	-0.09%
2021/11/08	4	65.03	0	0.00	65.40	4	2,146	0.19%
2021/11/05	9	65.48	1	65.40	65.40	8	2,180	0.37%
2021/11/04	40	66.97	5	67.58	66.10	35	2,182	1.60%
2021/11/03	11.1	67.20	5	67.24	66.80	6.1	2,174	0.28%
2021/11/02	14	65.36	1	65.10	65.20	13	2,158	0.60%
2021/11/01	3	65.40	10	65.72	65.40	-7	2,152	-0.33%
2021/10/29	2	65.30	0	0.00	65.20	2	2,161	0.09%
2021/10/28	1.1	65.51	1	65.30	65.50	0.1	2,156	0.00%
2021/10/27	4.1	65.60	1	66.00	65.40	3.1	2,152	0.14%
2021/10/26	6	64.23	0	0.00	64.00	6	2,129	0.28%
2021/10/25	2	64.75	0	0.00	64.80	2	2,124	0.09%
2021/10/22	6	64.93	0	0.00	65.20	6	2,126	0.28%
2021/10/21	2	65.75	18	65.94	65.60	-16	2,121	-0.75%
2021/10/20	11	65.74	2	65.30	66.40	9	2,114	0.43%
2021/10/19	1	67.00	0	0.00	66.80	1	2,103	0.05%
2021/10/18	0	0.00	1	67.40	67.40	-1	2,106	-0.05%
2021/10/15	0	69.00	0	0.00	67.50	0	2,110	0.00%
2021/10/14	0	0.00	7	67.47	67.30	-7	2,126	-0.33%
2021/10/13	7	68.66	12	68.88	66.90	-5	2,119	-0.24%
2021/10/12	28.2	72.10	10	71.08	70.40	18.2	2,076	0.87%
2021/10/08	4	79.50	0	0.00	78.20	4	2,024	0.20%
2021/10/07	0	0.00	3	78.77	78.90	-3	2,022	-0.15%
2021/10/06	19	76.88	15	76.91	77.50	4	2,018	0.20%
2021/10/05	20	76.71	16	77.53	77.80	4	2,020	0.20%
2021/10/04	1	77.00	0	0.00	78.00	1	2,013	0.05%
2021/10/01	37	78.38	23	79.10	79.00	14	2,000	0.70%
2021/09/30	14	78.93	6	79.62	79.80	8	1,988	0.40%
2021/09/29	2	78.40	5	78.86	79.00	-3	1,983	-0.15%
2021/09/28	2	80.85	7	80.94	81.10	-5	1,963	-0.25%
2021/09/27	1	81.00	14	81.38	81.50	-13	1,967	-0.66%
2021/09/24	12	81.48	15	80.69	82.00	-3	1,966	-0.15%
2021/09/23	3	79.80	6	80.90	79.50	-3	1,953	-0.15%
2021/09/22	4	77.88	10	78.46	79.30	-6	1,960	-0.31%
2021/09/17	1	79.00	1	79.30	79.60	0	1,990	0.00%
2021/09/16	2	80.20	5	80.34	79.10	-3	1,991	-0.15%
2021/09/15	4	80.10	30	79.76	80.00	-26	1,981	-1.31%
2021/09/14	36	82.45	28.1	81.89	81.20	7.9	1,966	0.40%
2021/09/13	16.1	81.63	28	81.96	82.70	-11.9	1,960	-0.61%
2021/09/10	54	80.60	47	80.90	80.50	7	1,919	0.36%
2021/09/09	24	79.01	20.1	78.56	79.00	3.9	1,848	0.21%
2021/09/08	41	77.76	15	77.25	75.80	26	1,792	1.45%
2021/09/07	38.1	79.00	33	78.99	80.70	5.1	1,751	0.29%
2021/09/06	85	82.32	83	81.06	77.00	2	1,707	0.12%
2021/09/03	31	81.27	16	80.68	80.10	15	1,585	0.95%
2021/09/02	41	81.54	69	80.92	80.00	-28	1,551	-1.81%
2021/09/01	134	79.37	111	79.42	81.20	23	1,486	1.55%	大買/大賣/
2021/08/31	27	76.84	95	77.02	79.30	-68	1,301	-5.22%
2021/08/30	77	71.79	67	72.17	72.10	10	1,259	0.79%
2021/08/27	160	70.83	22.1	71.65	71.80	138	1,243	11.09%	大買/鉅額交易
2021/08/26	48.1	69.66	31	70.05	70.10	17.1	1,204	1.42%
2021/08/25	11	67.60	11	67.68	67.60	0	1,172	0.00%
2021/08/24	9	68.22	70.2	68.09	68.40	-61.2	1,180	-5.18%
2021/08/23	5	68.08	31	67.88	67.80	-26	1,214	-2.14%
2021/08/20	34	68.05	29	67.90	68.00	5	1,219	0.41%
2021/08/19	52	67.68	45	68.20	66.10	7	1,229	0.57%
2021/08/18	42	69.08	13	69.68	70.80	29	1,215	2.39%
2021/08/17	55	67.98	83	68.93	67.40	-28	1,181	-2.37%
2021/08/16	24.1	67.58	43	67.64	66.80	-18.9	1,197	-1.58%
2021/08/13	22.1	66.99	18	67.04	67.80	4.1	1,175	0.35%
2021/08/12	81	66.95	88.8	67.18	67.90	-7.8	1,217	-0.64%
2021/08/11	110	64.15	50	64.47	64.20	60	1,233	4.86%	大買/
2021/08/10	23.1	63.23	1	63.80	62.40	22.1	1,330	1.66%
2021/08/09	1	63.20	0	0.00	64.10	1	1,470	0.07%
2021/08/06	1	63.40	1	63.40	63.40	0	1,507	0.00%
2021/08/05	8	63.10	0	63.50	63.50	8	1,648	0.49%
2021/08/04	21.1	63.61	5	63.64	63.50	16.1	1,775	0.91%
2021/08/03	2	61.20	1	61.50	62.00	1	1,805	0.06%
2021/08/02	0	0.00	1	61.00	61.20	-1	1,815	-0.06%
2021/07/30	2	61.10	1	60.90	61.00	1	1,833	0.05%
2021/07/29	8	61.08	2	61.45	61.40	6	1,882	0.32%
2021/07/28	10.1	60.38	2	60.40	60.50	8.1	1,931	0.42%
2021/07/27	50	61.62	1	61.40	61.40	49	2,236	2.19%
2021/07/26	17	62.18	1	61.80	61.80	16	2,342	0.68%
2021/07/23	13	61.82	19	61.60	61.60	-6	2,352	-0.26%
2021/07/22	62	61.86	3	61.60	61.80	59	2,378	2.48%
2021/07/21	91	62.85	6	62.73	63.00	85	2,463	3.45%
2021/07/20	14	64.56	10	64.41	62.80	4	2,485	0.16%
2021/07/19	1	63.50	2	63.60	63.80	-1	2,467	-0.04%
2021/07/16	2	63.80	0	0.00	63.30	2	2,487	0.08%
2021/07/15	12	63.40	1	63.50	63.70	11	2,499	0.44%
2021/07/14	14	62.71	8	62.80	62.80	6	2,513	0.24%
2021/07/13	9	63.14	39	64.38	64.00	-30	2,552	-1.18%
2021/07/12	48	65.23	17	65.14	65.00	31	2,545	1.22%
2021/07/09	2	62.80	3	62.77	62.90	-1	2,536	-0.04%
2021/07/08	2	63.25	0	63.70	63.50	2	2,549	0.08%
2021/07/07	4	63.70	1	64.00	63.70	3	2,568	0.12%
2021/07/06	1.1	63.73	1	63.70	63.70	0.1	2,607	0.00%
2021/07/05	3.2	64.24	5	64.60	64.20	-1.8	2,645	-0.07%
2021/07/02	2.6	64.71	1	64.70	65.20	1.6	2,655	0.06%
2021/07/01	3	66.80	3	66.53	65.50	0	2,668	0.00%
2021/06/30	26.6	67.14	27	67.04	67.10	-0.5	2,652	-0.02%
2021/06/29	28	68.44	26	68.41	67.90	2	2,639	0.08%
2021/06/28	8	67.40	25	67.24	68.00	-17	2,616	-0.65%
2021/06/25	3	65.60	15	65.70	65.30	-12	2,575	-0.47%
2021/06/24	7	65.34	12	65.71	65.40	-5	2,572	-0.19%
2021/06/23	1	65.20	24	65.08	65.30	-23	2,575	-0.89%
2021/06/22	4	64.65	9	64.90	65.10	-5	2,609	-0.19%
2021/06/21	9	63.12	2	62.55	62.50	7	2,582	0.27%
2021/06/18	4	64.83	0	0.00	64.70	4	2,568	0.16%
2021/06/17	0	0.00	3	64.93	64.70	-3	2,570	-0.12%
2021/06/16	12	64.52	3	65.13	64.30	9	2,593	0.35%
2021/06/15	9	64.37	15	65.11	65.60	-6	2,584	-0.23%
2021/06/11	17.1	66.01	17	64.95	64.30	0.1	2,556	0.00%
2021/06/10	11.1	64.80	16	65.04	65.50	-5	2,535	-0.20%
2021/06/09	22	64.77	12	65.39	64.30	10	2,518	0.40%
2021/06/08	12	64.50	2	65.10	65.10	10	2,503	0.40%
2021/06/07	8.1	64.95	39	64.65	64.20	-30.9	2,496	-1.24%
2021/06/04	24.1	65.00	6	64.80	64.10	18.1	2,470	0.73%
2021/06/03	22.1	64.79	20	64.96	65.50	2.1	2,445	0.08%
2021/06/02	29.1	64.51	10	64.33	64.40	19.1	2,443	0.78%
2021/06/01	1	63.30	22	63.90	64.30	-21	2,436	-0.86%
2021/05/31	21	63.01	3	63.40	62.90	18	2,422	0.74%
2021/05/28	14	63.89	8	64.10	64.00	6	2,385	0.25%
2021/05/27	15.1	63.86	19	64.35	64.10	-3.9	2,377	-0.16%
2021/05/26	15.2	63.65	14	64.35	63.20	1.2	2,367	0.05%
2021/05/25	2.2	63.08	5	63.58	62.90	-2.9	2,374	-0.12%
2021/05/24	7.2	64.91	17	66.60	64.00	-9.9	2,372	-0.42%
2021/05/21	8	62.94	9	63.19	63.10	-1	2,349	-0.04%
2021/05/20	36	64.57	34	64.49	62.90	2	2,371	0.08%
2021/05/19	31	63.96	22.1	64.42	62.80	8.9	2,332	0.38%
2021/05/18	200	63.05	198	63.08	63.90	2	2,271	0.09%	大買/大賣/
2021/05/17	68.1	64.25	244	64.58	65.30	-175.9	2,144	-8.20%	大賣/鉅額交易
2021/05/14	23	60.13	59	59.56	59.40	-36	2,003	-1.80%
2021/05/13	218	63.24	242	61.99	58.20	-24	1,967	-1.22%	大買/大賣/
2021/05/12	185	62.25	64	62.19	61.70	121	1,831	6.61%	大買/鉅額交易
2021/05/11	21	61.02	24	61.34	59.00	-3	1,706	-0.18%
2021/05/10	0	0.00	16	64.76	65.50	-16	1,666	-0.96%
2021/05/07	19	63.96	23	63.59	63.80	-4	1,660	-0.24%
2021/05/06	63	63.11	43	65.19	64.00	20	1,646	1.21%
2021/05/05	36	66.58	35	66.63	65.80	1	1,601	0.06%
2021/05/04	337	68.67	299	69.51	67.20	38	1,561	2.43%	大買/大賣/
2021/05/03	117	66.36	238	67.72	67.80	-121	1,278	-9.46%	大買/大賣/鉅額交易
2021/04/29	28	64.39	16	64.91	64.90	12	1,187	1.01%
2021/04/28	100	65.44	8	65.66	65.20	92	1,187	7.75%
2021/04/27	64	66.47	122	67.29	67.30	-58	1,187	-4.89%	大賣/
2021/04/26	29	64.54	40	64.75	64.50	-11	1,104	-1.00%
2021/04/22	11	63.19	32	62.81	62.30	-21	1,094	-1.92%
2021/04/21	2	62.70	51	62.66	62.60	-49	1,075	-4.55%
2021/04/20	21	63.35	15	63.64	63.20	6	1,089	0.55%
2021/04/19	23	63.38	101	63.48	63.30	-78	1,092	-7.14%	大賣/
2021/04/16	5	61.36	2	61.70	61.00	3	1,057	0.28%
2021/04/15	5	60.50	12	60.67	60.50	-7	1,052	-0.66%
2021/04/14	27	59.11	11	59.51	59.90	16	1,048	1.53%
2021/04/13	70	61.28	15	62.27	60.70	55	1,040	5.28%
2021/04/12	32	61.29	225	61.64	61.90	-193	1,019	-18.94%	大賣/鉅額交易
2021/04/09	8	61.40	85	61.82	62.00	-77	981	-7.84%
2021/04/08	15	60.27	9	60.50	60.40	6	942	0.64%
2021/04/07	16	59.28	38	59.51	60.00	-22	929	-2.37%
2021/04/06	4	58.08	3	58.10	57.90	1	911	0.11%
2021/04/01	3	57.90	1	58.40	58.30	2	913	0.22%
2021/03/31	12	58.08	2	57.80	58.40	10	915	1.09%
2021/03/30	6	58.57	2	58.60	58.50	4	920	0.43%
2021/03/29	13	58.93	9	59.30	58.80	4	944	0.42%
2021/03/26	17	58.94	4	58.70	58.60	13	981	1.32%
2021/03/25	34	60.32	25	60.31	59.20	9	1,008	0.89%
2021/03/24	29	58.79	8	59.28	58.60	21	990	2.12%
2021/03/23	6	58.17	4	58.63	58.00	2	977	0.21%
2021/03/22	23	57.75	2	58.10	57.70	21	981	2.14%
2021/03/19	4	59.58	7	59.37	59.00	-3	979	-0.30%
2021/03/18	6	57.17	6	57.13	57.80	0	955	0.00%
2021/03/17	5	56.78	0	0.00	56.70	5	962	0.52%
2021/03/16	6	57.10	1	56.90	56.80	5	968	0.52%
2021/03/15	0	59.35	0	63.10	57.40	0	992	0.00%
2021/03/12	12	57.40	2	57.65	57.40	10	1,012	0.99%
2021/03/11	9	57.12	201	57.10	57.40	-192	1,029	-18.64%	大賣/鉅額交易
2021/03/10	3	57.47	0	63.20	57.40	3	1,033	0.29%
2021/03/09	4	57.68	3.1	57.90	57.50	0.9	1,044	0.09%
2021/03/08	27	58.47	38	58.98	58.20	-11	1,053	-1.04%
2021/03/05	12	57.01	5	57.84	57.30	7	1,047	0.67%
2021/03/04	17	58.78	0	0.00	58.50	17	1,045	1.63%
2021/03/03	13	59.25	2	59.35	59.30	11	1,055	1.04%
2021/03/02	6	60.13	7	60.96	59.50	-1	1,074	-0.09%
2021/02/26	9	59.77	4	60.05	60.10	5	1,089	0.46%
2021/02/25	51	60.04	14	60.19	59.90	37	1,099	3.36%
2021/02/24	15	58.22	24	58.61	58.90	-9	1,087	-0.83%
2021/02/23	20	58.04	36	60.08	57.20	-16	1,094	-1.46%
2021/02/22	40	59.56	36	59.81	59.40	4	1,110	0.36%
2021/02/19	39	56.44	32	56.39	56.70	7	1,088	0.64%
2021/02/18	40	54.95	14	55.16	55.20	26	1,091	2.38%
2021/02/17	50	54.60	4	54.40	53.80	46	1,102	4.17%
2021/02/05	2	53.90	0	0.00	54.00	2	1,132	0.18%
2021/02/04	8	54.61	4	55.20	54.50	4	1,189	0.34%
2021/02/03	2.1	54.34	21	54.17	54.50	-18.9	1,287	-1.47%
2021/02/02	2	53.20	1	53.10	53.40	1	1,442	0.07%
2021/02/01	6	53.08	8	53.41	53.50	-2	1,571	-0.13%
2021/01/29	1	53.20	3	52.83	53.40	-2	1,667	-0.12%
2021/01/28	5	53.50	1	53.40	53.60	4	1,831	0.22%
2021/01/27	2	54.50	1	54.00	54.50	1	1,835	0.05%
2021/01/26	21	54.50	8	55.00	54.20	13	1,844	0.70%
2021/01/25	13	55.84	14	54.78	55.00	-1	1,865	-0.05%
2021/01/22	39	53.32	5	54.90	53.20	34	1,846	1.84%
2021/01/21	5	55.66	6	55.97	54.70	-1	1,849	-0.05%
2021/01/20	4	57.30	84	57.11	56.90	-80	1,851	-4.32%
2021/01/19	2	56.20	0	0.00	55.90	2	1,841	0.11%
2021/01/18	1	56.00	1	56.60	54.60	0	1,861	0.00%
2021/01/15	61	55.14	4	54.35	54.00	57	1,892	3.01%
2021/01/14	17	56.11	5	56.00	56.10	12	1,895	0.63%
2021/01/13	78	56.89	24	56.58	56.00	54	1,920	2.81%
2021/01/12	27	58.48	37	58.80	58.40	-10	1,928	-0.52%
2021/01/11	15	58.47	14	58.00	57.60	1	1,955	0.05%
2021/01/08	24	59.04	0	0.00	59.10	24	1,992	1.20%
2021/01/07	2	59.80	0	0.00	59.90	2	2,010	0.10%
2021/01/06	8	60.06	6	59.85	59.70	2	2,028	0.10%
2021/01/05	24	60.97	0	0.00	60.80	24	2,039	1.18%
2021/01/04	18	61.01	13	61.12	61.00	5	2,085	0.24%
2020/12/31	4	61.78	1	61.80	61.50	3	2,131	0.14%
2020/12/30	10	61.86	0	0.00	61.50	10	2,175	0.46%
2020/12/29	10	61.76	2	61.90	61.50	8	2,235	0.36%
2020/12/28	27	62.30	2	62.35	62.10	25	2,413	1.04%
2020/12/25	8	61.89	10	62.60	62.70	-2	2,477	-0.08%
2020/12/24	3	62.27	2	62.60	62.20	1	2,554	0.04%
2020/12/23	38	63.74	16	62.50	62.50	22	2,830	0.78%
2020/12/22	9	64.48	26	64.47	64.00	-17	3,425	-0.50%
2020/12/21	38	63.18	27	63.37	62.80	11	3,708	0.30%
2020/12/18	205	61.56	54	61.69	61.50	151	3,743	4.03%	大買/鉅額交易
2020/12/17	13	59.95	1	59.90	60.00	12	3,811	0.31%
2020/12/16	18	60.43	6	60.40	60.60	12	3,939	0.30%
2020/12/15	11	60.05	4	60.20	59.70	7	4,151	0.17%
2020/12/14	3	60.60	4	60.90	60.80	-1	4,224	-0.02%
2020/12/11	13	61.18	0	0.00	60.80	13	4,284	0.30%
2020/12/10	18	62.62	1	62.50	62.40	17	4,324	0.39%
2020/12/09	39	62.61	31	63.28	62.30	8	4,374	0.18%
2020/12/08	29	62.66	46.2	62.24	62.90	-17.2	4,447	-0.39%
2020/12/07	38	61.04	6.2	61.10	61.20	31.8	4,523	0.70%
2020/12/04	10	62.39	4	63.08	62.20	6	4,927	0.12%
2020/12/03	10	62.29	37	62.15	62.50	-27	5,371	-0.50%
2020/12/02	4	62.80	4	62.68	62.60	0	5,410	0.00%
2020/12/01	2	63.10	3	63.27	63.40	-1	5,454	-0.02%
2020/11/30	3	63.40	0	0.00	63.10	3	5,452	0.06%
2020/11/27	17	62.94	15	63.37	63.50	2	5,441	0.04%
2020/11/26	15	63.31	13	63.87	63.20	2	5,435	0.04%
2020/11/25	15	62.93	25	63.39	63.20	-10	5,426	-0.18%
2020/11/24	32	62.18	7	63.10	62.20	25	5,427	0.46%
2020/11/23	6	63.37	4	63.13	63.30	2	5,417	0.04%
2020/11/20	7	64.13	4	64.55	64.00	3	5,429	0.06%
2020/11/19	18	63.73	25	64.49	64.40	-7	5,411	-0.13%
2020/11/18	5	63.74	6	63.97	63.40	-1	5,382	-0.02%
2020/11/17	6	63.62	25	63.34	63.30	-19	5,381	-0.35%
2020/11/16	18	64.01	27	64.13	64.10	-9	5,397	-0.17%
2020/11/13	9	64.22	6	63.72	64.90	3	5,402	0.06%
2020/11/12	37	64.84	35	64.60	64.40	2	5,417	0.04%
2020/11/11	70	67.13	96	66.48	67.00	-26	5,498	-0.47%
2020/11/10	154	70.07	66	70.82	65.10	88	5,454	1.61%	大買/
2020/11/09	204	72.93	165	73.22	72.00	39	5,309	0.73%	大買/大賣/
2020/11/06	110	69.68	98.1	69.84	70.50	11.9	5,189	0.23%	大買/
2020/11/05	114	68.07	272	68.28	70.40	-158	5,116	-3.09%	大買/大賣/鉅額交易
2020/11/04	5	63.50	12	63.80	64.10	-7	4,983	-0.14%
2020/11/03	25	64.01	17.1	63.57	63.80	8	5,031	0.16%
2020/11/02	25	63.21	39.2	63.25	63.60	-14.2	5,040	-0.28%
2020/10/30	3	62.00	3.1	62.21	61.80	-0.1	5,022	0.00%
2020/10/29	11	62.98	22.1	62.32	62.40	-11.1	5,047	-0.22%
2020/10/28	14	62.42	9	62.93	61.90	5	5,087	0.10%
2020/10/27	15	62.74	10	62.95	62.80	5	5,092	0.10%
2020/10/26	14	62.88	26	63.52	62.20	-12	5,101	-0.24%
2020/10/23	85	62.65	78	62.71	63.20	7	5,142	0.14%
2020/10/22	16	61.08	18	61.64	61.00	-2	5,146	-0.04%
2020/10/21	13	61.01	11	60.82	61.20	2	5,169	0.04%
2020/10/20	18	62.21	7	61.77	61.60	11	5,166	0.21%
2020/10/19	14	62.31	20	62.18	62.50	-6	5,153	-0.12%
2020/10/16	42	63.43	44	63.55	62.80	-2	5,130	-0.04%
2020/10/15	57	65.58	32	65.82	65.10	25	5,105	0.49%
2020/10/14	13	66.91	11	67.54	66.70	2	5,119	0.04%
2020/10/13	23	66.54	61	66.44	66.90	-38	5,178	-0.73%
2020/10/12	86	67.00	109	67.20	67.30	-23	5,186	-0.44%	大賣/
2020/10/08	107	68.25	28	68.42	68.20	79	5,195	1.52%	大買/
2020/10/07	107	70.30	101	70.94	70.00	6	5,188	0.12%	大買/大賣/
2020/10/06	80	70.64	59	70.70	70.00	21	5,181	0.41%
2020/10/05	153	71.08	169	70.64	70.50	-16	5,175	-0.31%	大買/大賣/
2020/09/30	115	66.92	120	66.25	67.60	-5	5,077	-0.10%	大買/大賣/
2020/09/29	91	67.23	77	67.47	66.60	14	5,077	0.28%
2020/09/28	299	68.89	258	68.64	67.80	41	5,108	0.80%	大買/大賣/
2020/09/25	673	73.94	521	72.92	67.80	152	4,899	3.10%	大買/大賣/鉅額交易
2020/09/24	319	69.91	664	70.31	75.30	-345	4,373	-7.89%	大買/大賣/鉅額交易
2020/09/23	94	68.13	150	68.26	68.50	-56	4,135	-1.35%	大賣/
2020/09/22	236	67.37	126	67.11	66.90	110	4,149	2.65%	大買/大賣/鉅額交易
2020/09/21	122	68.91	351	68.43	68.80	-229	4,218	-5.43%	大買/大賣/鉅額交易
2020/09/18	574	67.68	366	68.52	66.50	208	4,289	4.85%	大買/大賣/鉅額交易
2020/09/17	137	67.24	157	67.14	66.70	-20	4,257	-0.47%	大買/大賣/
2020/09/16	68	65.86	52	66.03	66.60	16	4,243	0.38%
2020/09/15	41	65.00	39	65.17	65.50	2	4,263	0.05%
2020/09/14	36	63.77	26	63.35	63.60	10	4,368	0.23%
2020/09/11	90	65.54	66	65.46	63.70	24	4,731	0.51%
2020/09/10	47	66.00	82	66.03	66.00	-35	5,103	-0.69%
2020/09/09	659	67.21	435	67.51	66.40	224	5,336	4.20%	大買/大賣/鉅額交易
2020/09/08	312	64.64	733	65.35	66.50	-421	5,054	-8.33%	大買/大賣/鉅額交易
2020/09/07	28	59.91	11	60.50	60.50	17	4,659	0.36%
2020/09/04	26	54.53	54	54.19	55.00	-28	4,718	-0.59%
2020/09/03	4	52.25	1	52.30	52.20	3	4,749	0.06%
2020/09/02	11	52.82	17	53.06	52.80	-6	4,837	-0.12%
2020/09/01	4	53.30	10	52.87	53.00	-6	4,910	-0.12%
2020/08/31	9	54.12	10	54.51	53.70	-1	4,964	-0.02%
2020/08/28	24	54.50	43	54.74	54.40	-19	5,006	-0.38%
2020/08/27	12	53.61	1	53.30	53.30	11	5,081	0.22%
2020/08/26	36	54.29	47	54.29	54.40	-11	5,222	-0.21%
2020/08/25	7	52.44	20	52.67	52.70	-13	5,300	-0.25%
2020/08/24	19	52.47	10	52.76	52.40	9	5,447	0.17%
2020/08/21	14	51.73	26	52.10	52.40	-12	5,596	-0.21%
2020/08/20	17	51.85	24	51.95	51.10	-7	5,782	-0.12%
2020/08/19	33	54.84	26	54.61	54.50	7	5,977	0.12%
2020/08/18	30	56.36	33	56.78	55.10	-3	6,137	-0.05%
2020/08/17	58	57.27	18	57.25	56.10	40	6,488	0.62%
2020/08/14	2	54.15	54	54.59	55.50	-52	6,455	-0.81%
2020/08/13	2	51.25	12	50.78	50.50	-10	6,638	-0.15%
2020/08/12	8	51.85	10	51.66	51.60	-2	6,976	-0.03%
2020/08/11	22	52.05	29	52.36	52.30	-7	7,345	-0.10%
2020/08/10	28	53.15	7	54.16	52.80	21	7,626	0.28%
2020/08/07	65	54.93	88	54.79	55.30	-23	8,375	-0.27%
2020/08/06	7	53.53	5	53.98	53.40	2	8,907	0.02%
2020/08/05	4	53.43	13	53.51	53.90	-9	9,403	-0.10%
2020/08/04	18	53.44	9	53.13	53.10	9	9,750	0.09%
2020/08/03	45	53.91	47	53.76	54.60	-2	9,916	-0.02%
2020/07/31	11	51.75	10	51.66	51.90	1	10,124	0.01%
2020/07/30	44	51.41	13	51.43	51.30	31	10,576	0.29%
2020/07/29	50	50.85	48	50.95	51.10	2	10,997	0.02%
2020/07/28	24	49.38	35	48.54	49.00	-11	11,050	-0.10%
2020/07/27	12	49.42	31	50.22	49.10	-19	11,196	-0.17%
2020/07/24	15	52.34	17	51.14	50.70	-2	11,218	-0.02%
2020/07/23	21	53.21	29	52.85	52.70	-8	11,300	-0.07%
2020/07/22	25	55.00	62	55.38	54.70	-37	11,393	-0.32%
2020/07/21	22	55.25	23	55.73	54.40	-1	11,515	-0.01%
2020/07/20	11	53.83	24	54.17	54.70	-13	11,657	-0.11%
2020/07/17	99	54.96	81	53.83	54.70	18	11,658	0.15%
2020/07/16	45	57.27	47	57.46	57.10	-2	11,677	-0.02%
2020/07/15	40	57.44	43	57.68	56.80	-3	11,867	-0.03%
2020/07/14	72	59.90	43	60.39	58.50	29	11,836	0.25%
2020/07/13	28	60.24	33	60.34	60.50	-5	11,811	-0.04%
2020/07/10	99	61.43	36	61.29	59.60	63	11,811	0.53%
2020/07/09	98	61.07	113	61.37	61.70	-15	11,791	-0.13%	大賣/
2020/07/08	74	61.48	92	61.34	61.10	-18	11,766	-0.15%
2020/07/07	142	59.88	155	59.69	60.00	-13	11,771	-0.11%	大買/大賣/
2020/07/06	74	63.58	40	63.47	62.80	34	11,720	0.29%
2020/07/03	138	64.61	115	64.74	63.80	23	11,665	0.20%	大買/大賣/
2020/07/02	125	64.43	52	64.96	64.10	73	11,586	0.63%	大買/
2020/07/01	113	64.82	158	64.90	64.60	-45	11,526	-0.39%	大買/大賣/
2020/06/30	147	64.73	131	64.70	64.70	16	11,454	0.14%	大買/大賣/
2020/06/29	240	64.56	409	64.81	64.00	-169	11,302	-1.50%	大買/大賣/鉅額交易
2020/06/24	314	63.10	355	62.87	61.70	-41	11,117	-0.37%	大買/大賣/
2020/06/23	100	62.17	104	61.94	63.00	-4	10,970	-0.04%	大賣/
2020/06/22	127	62.41	146	62.22	62.20	-19	10,938	-0.17%	大買/大賣/
2020/06/19	592	63.66	169	64.19	61.90	423	10,866	3.89%	大買/大賣/鉅額交易
2020/06/18	586	65.84	598	65.92	65.70	-12	10,728	-0.11%	大買/大賣/
2020/06/17	658	63.13	949	63.15	64.00	-291	10,354	-2.81%	大買/大賣/鉅額交易
2020/06/16	425	59.89	336	60.00	59.10	89	9,904	0.90%	大買/大賣/
2020/06/15	57	57.24	218	57.29	58.50	-161	9,604	-1.68%	大賣/鉅額交易
2020/06/12	29	53.38	25	53.62	53.20	4	9,489	0.04%
2020/06/11	90	53.72	81	54.25	52.40	9	9,469	0.10%
2020/06/10	54	57.19	45	56.92	56.40	9	9,414	0.10%
2020/06/09	56	56.89	82	56.88	57.40	-26	9,370	-0.28%
2020/06/08	42	55.65	33	56.47	55.30	9	9,393	0.10%
2020/06/05	58	55.48	64	55.13	56.10	-6	9,411	-0.06%
2020/06/04	31	54.78	13	54.85	55.00	18	9,527	0.19%
2020/06/03	101	55.18	58	55.37	55.00	43	9,854	0.44%	大買/
2020/06/02	88	55.83	146	55.46	54.80	-58	9,892	-0.59%	大賣/
2020/06/01	84	58.63	66	58.69	58.50	18	9,767	0.18%
2020/05/29	133	58.05	124	57.94	57.80	9	9,708	0.09%	大買/大賣/
2020/05/28	154	57.69	222	58.35	57.80	-68	9,568	-0.71%	大買/大賣/
2020/05/27	162	59.30	123	60.25	58.00	39	9,431	0.41%	大買/大賣/
2020/05/26	305	65.20	238	65.40	63.70	67	9,256	0.72%	大買/大賣/
2020/05/25	132	65.77	108	65.44	64.70	24	9,045	0.27%	大買/大賣/
2020/05/22	659	66.35	458	66.73	65.30	201	8,968	2.24%	大買/大賣/鉅額交易
2020/05/21	99	62.36	118	62.25	63.00	-19	8,622	-0.22%	大賣/
2020/05/20	465	62.68	476	62.89	61.90	-11	8,530	-0.13%	大買/大賣/
2020/05/19	459	64.61	347	66.04	63.10	112	8,291	1.35%	大買/大賣/鉅額交易
2020/05/18	225	67.20	213	67.33	66.20	12	7,945	0.15%	大買/大賣/
2020/05/15	210	66.21	187.1	64.61	64.00	22.9	7,574	0.30%	大買/大賣/
2020/05/14	575	70.86	460	69.53	66.30	115	7,296	1.58%	大買/大賣/鉅額交易
2020/05/13	442	65.76	499	65.89	69.00	-57	6,520	-0.87%	大買/大賣/
2020/05/12	671	61.23	862	62.02	62.80	-191	5,937	-3.22%	大買/大賣/鉅額交易
2020/05/11	469	57.23	504	55.60	58.00	-35	5,425	-0.65%	大買/大賣/
2020/05/08	273	57.84	112	58.03	55.60	161	5,073	3.17%	大買/大賣/鉅額交易
2020/05/07	424	61.58	325	61.46	61.70	99	4,883	2.03%	大買/大賣/
2020/05/06	478	64.61	482	64.90	61.00	-4	4,632	-0.09%	大買/大賣/
2020/05/05	356	60.08	263	59.85	61.30	93	4,183	2.22%	大買/大賣/
2020/05/04	28	54.64	22	55.06	55.80	6	3,806	0.16%
2020/04/30	59	50.68	115	50.80	50.80	-56	3,720	-1.50%	大賣/
2020/04/29	42	45.88	50	46.00	46.25	-8	3,573	-0.22%
2020/04/28	71	46.39	59	46.65	46.00	12	3,579	0.34%
2020/04/27	53	44.12	70	43.89	44.40	-17	3,556	-0.48%
2020/04/24	111	42.43	39	42.56	42.00	72	3,479	2.07%	大買/
2020/04/23	92	46.40	97	46.58	45.90	-5	3,346	-0.15%
2020/04/22	33	44.22	34	44.23	44.80	-1	3,181	-0.03%
2020/04/21	62	45.26	96	45.43	44.70	-34	3,139	-1.08%
2020/04/20	167	45.20	248	45.54	44.35	-81	3,039	-2.66%	大買/大賣/
2020/04/17	137	45.80	30	45.80	45.80	107	2,822	3.79%	大買/鉅額交易
2020/04/16	0	0.00	14	41.65	41.65	-14	2,795	-0.50%
2020/04/15	40	37.17	77	37.52	37.90	-37	2,774	-1.33%
2020/04/14	21	37.08	6	37.13	37.15	15	2,740	0.55%
2020/04/13	26	36.91	28	36.67	36.90	-2	2,707	-0.07%
2020/04/10	45	36.31	36	36.49	35.60	9	2,646	0.34%
2020/04/09	61	35.48	39	35.37	34.90	22	2,576	0.85%
2020/04/08	6	34.06	8	34.09	34.15	-2	2,516	-0.08%
2020/04/07	5	33.79	11	33.72	33.70	-6	2,497	-0.24%
2020/04/06	26	33.68	25	33.52	33.30	1	2,481	0.04%
2020/04/01	21	32.32	12	32.36	32.30	9	2,453	0.37%
2020/03/31	2	32.15	1	31.55	31.85	1	2,440	0.04%
2020/03/30	5	32.16	15	32.37	31.85	-10	2,435	-0.41%
2020/03/27	51	32.89	75	32.71	31.60	-24	2,438	-0.98%
2020/03/26	39	30.52	87	30.21	31.50	-48	2,392	-2.01%
2020/03/25	3	29.15	106	29.05	29.05	-103	2,360	-4.36%	大賣/鉅額交易
2020/03/24	29	28.97	20	28.71	28.70	9	2,351	0.38%
2020/03/23	31	28.17	51	28.37	28.85	-20	2,331	-0.86%
2020/03/20	3	27.40	4	27.50	27.25	-1	2,284	-0.04%
2020/03/19	14	27.02	31	26.41	26.20	-17	2,268	-0.75%
2020/03/18	16	30.39	9	30.74	29.10	7	2,262	0.31%
2020/03/17	21	31.65	26	32.02	30.65	-5	2,236	-0.22%
2020/03/16	64	35.43	74	35.26	34.05	-10	2,200	-0.45%
2020/03/13	27	34.29	11	34.48	34.15	16	2,154	0.74%
2020/03/12	134	40.09	84	40.96	37.90	50	2,116	2.36%	大買/
2020/03/11	159	43.16	127	43.36	42.10	32	1,993	1.61%	大買/大賣/
2020/03/10	231	45.03	155	44.22	43.55	76	1,900	4.00%	大買/大賣/
2020/03/09	253	47.34	216	47.87	48.30	37	1,724	2.15%	大買/大賣/
2020/03/06	47	42.40	128	43.19	44.35	-81	1,344	-6.02%	大賣/
2020/03/05	5	40.80	7	40.38	40.35	-2	1,208	-0.17%
2020/03/04	37	40.28	36	40.21	40.20	1	1,186	0.08%
2020/03/03	17	39.39	4	39.29	39.05	13	1,149	1.13%
2020/03/02	18	39.89	23	39.90	39.45	-5	1,182	-0.42%
2020/02/27	17	40.01	19	40.24	40.00	-2	1,185	-0.17%
2020/02/26	10	39.76	11	40.26	39.50	-1	1,159	-0.09%
2020/02/25	86	40.80	62	40.92	40.10	24	1,145	2.09%
2020/02/24	34	39.61	116	39.49	39.05	-82	1,043	-7.86%	大賣/
2020/02/21	32	38.25	28	38.42	38.20	4	993	0.40%
2020/02/20	6	37.87	2	37.93	37.90	4	980	0.41%
2020/02/19	21	37.69	31	38.02	38.10	-10	982	-1.02%
2020/02/18	15	38.04	19	38.03	38.00	-4	980	-0.41%
2020/02/17	47	38.84	28.2	38.83	38.50	18.8	984	1.91%
2020/02/14	4	37.59	26	37.61	37.80	-22	973	-2.26%
2020/02/13	7	37.19	15	37.35	37.30	-8	972	-0.82%
2020/02/12	12	37.72	9	37.37	37.20	3	983	0.31%
2020/02/11	11	37.95	4	37.75	37.50	7	984	0.71%
2020/02/10	2	38.08	7	38.03	37.85	-5	988	-0.51%
2020/02/07	24	38.40	1	38.70	37.90	23	989	2.32%
2020/02/06	37	37.95	16	37.98	38.35	21	995	2.11%
2020/02/05	49	38.50	81	38.62	38.40	-32	986	-3.24%
2020/02/04	37	36.81	39	36.57	36.75	-2	944	-0.21%
2020/02/03	73	37.30	40	37.95	36.40	33	943	3.50%
2020/01/31	109.2	39.55	56	39.47	37.45	53.2	951	5.59%	大買/
2020/01/30	99	41.34	66	41.24	41.45	33	926	3.56%
2020/01/20	33	36.90	22	36.73	37.70	11	869	1.27%
2020/01/17	6	36.04	7	35.97	35.90	-1	832	-0.12%
2020/01/16	0	0.00	2	35.55	35.50	-2	824	-0.24%
2020/01/15	1	35.15	1	35.25	35.25	0	826	0.00%
2020/01/14	3	35.10	2	35.15	35.15	1	831	0.12%
2020/01/13	1	35.00	12	35.15	35.00	-11	839	-1.31%
2020/01/10	14	34.64	1	34.65	34.60	13	840	1.55%
2020/01/09	1	34.65	1	34.25	34.25	0	852	0.00%
2020/01/08	9	34.89	7	34.60	34.30	2	863	0.23%
2020/01/07	3	34.90	8	34.48	34.35	-5	860	-0.58%
2020/01/06	5	35.31	13	35.25	35.10	-8	858	-0.93%
2020/01/03	3	35.33	5	35.44	35.50	-2	875	-0.23%
2020/01/02	4	35.75	1	35.85	35.70	3	876	0.34%
2019/12/31	3	35.15	2	35.33	35.50	1	874	0.11%
2019/12/30	1	35.35	6	35.23	35.10	-5	874	-0.57%
2019/12/27	2	35.33	2	35.43	35.35	0	873	0.00%
2019/12/26	0	0.00	2	35.55	35.50	-2	878	-0.23%
2019/12/25	3	36.10	16	35.77	35.75	-13	881	-1.47%
2019/12/24	14	35.93	6	35.83	36.15	8	887	0.90%
2019/12/23	2	35.00	0	0.00	35.25	2	874	0.23%
2019/12/20	4	35.25	6	35.33	35.10	-2	897	-0.22%
2019/12/19	2	35.13	1	35.25	34.95	1	910	0.11%
2019/12/18	11	35.13	9	35.11	35.00	2	913	0.22%
2019/12/17	3	35.42	6	35.29	35.25	-3	914	-0.33%
2019/12/16	7	35.27	14	35.30	35.40	-7	914	-0.77%
2019/12/13	20	36.60	31	36.17	35.60	-11	912	-1.21%
2019/12/12	5	35.47	2	35.45	35.50	3	888	0.34%
2019/12/11	12	35.63	3	35.50	35.50	9	898	1.00%
2019/12/10	3	35.43	4	35.68	35.65	-1	901	-0.11%
2019/12/09	3	34.83	6	34.73	34.55	-3	939	-0.32%
2019/12/06	3	35.12	1	35.30	35.00	2	999	0.20%
2019/12/05	13	35.24	0	0.00	35.10	13	1,014	1.28%
2019/12/04	1	35.65	0	0.00	35.10	1	1,028	0.10%
2019/12/03	2	35.30	3	35.35	35.65	-1	1,074	-0.09%
2019/12/02	4	35.51	24	35.42	35.25	-20	1,130	-1.77%
2019/11/29	13	36.29	13.1	36.35	35.95	-0.1	1,127	-0.01%
2019/11/28	27	36.83	1	36.80	36.65	26	1,123	2.31%
2019/11/27	18	37.66	21	37.61	37.15	-3	1,122	-0.27%
2019/11/26	14	36.83	35	36.76	37.00	-21	1,086	-1.93%
2019/11/25	10	36.34	28	36.43	36.15	-18	1,064	-1.69%
2019/11/22	11	36.36	15	36.33	36.15	-4	1,070	-0.37%
2019/11/21	5	35.41	1	35.40	35.60	4	1,068	0.37%
2019/11/20	14	35.27	5	35.03	35.00	9	1,067	0.84%
2019/11/19	1	34.75	5	34.76	34.75	-4	1,077	-0.37%
2019/11/18	12	34.40	2	34.28	34.20	10	1,124	0.89%
2019/11/15	4	34.43	6	34.63	34.40	-2	1,220	-0.16%
2019/11/14	4	34.95	11	34.72	34.70	-7	1,228	-0.57%
2019/11/13	10	36.25	32	36.51	35.50	-22	1,224	-1.80%
2019/11/12	11	35.70	0	0.00	35.40	11	1,229	0.89%
2019/11/11	8	35.63	24	35.98	36.35	-16	1,225	-1.31%
2019/11/08	23	36.63	4	36.46	36.20	19	1,216	1.56%
2019/11/07	3	36.68	8	37.11	36.20	-5	1,221	-0.41%
2019/11/06	11	36.33	17	36.54	36.80	-6	1,219	-0.49%
2019/11/05	40	36.66	26	36.81	36.45	14	1,218	1.15%
2019/11/04	7	37.31	10	37.32	37.30	-3	1,204	-0.25%
2019/11/01	57	37.27	54	37.31	37.50	3	1,197	0.25%
2019/10/31	26	37.34	29	36.94	36.85	-3	1,175	-0.26%
2019/10/30	78	36.53	80.2	36.40	37.10	-2.2	1,144	-0.19%
2019/10/29	28	35.74	41	35.70	35.65	-13	1,094	-1.19%
2019/10/28	12	34.91	15	34.40	34.80	-3	1,103	-0.27%
2019/10/25	10	34.00	9	33.87	33.85	1	1,106	0.09%
2019/10/24	19	34.37	3	34.23	34.35	16	1,134	1.41%
2019/10/23	6	33.68	2	33.80	34.00	4	1,150	0.35%
2019/10/22	2	33.48	37	33.67	33.40	-35	1,176	-2.98%
2019/10/21	5	33.63	2	33.90	33.55	3	1,196	0.25%
2019/10/18	3	34.23	3	34.20	34.15	0	1,216	0.00%
2019/10/17	6	34.61	7	34.61	34.75	-1	1,238	-0.08%
2019/10/16	3	34.22	5	33.85	34.00	-2	1,280	-0.16%
2019/10/15	12	33.74	2	33.55	33.85	10	1,297	0.77%
2019/10/14	7	33.41	2	33.65	33.40	5	1,338	0.37%
2019/10/09	11	33.68	17	33.84	33.20	-6	1,402	-0.43%
2019/10/08	12	33.18	2	33.33	33.25	10	1,435	0.70%
2019/10/07	0	0.00	3	32.62	32.60	-3	1,485	-0.20%
2019/10/04	0	0.00	3	32.45	32.30	-3	1,567	-0.19%
2019/10/03	0	0.00	1	32.75	32.55	-1	1,799	-0.06%
2019/10/02	1	32.70	9	32.83	33.00	-8	1,923	-0.42%
2019/10/01	2	32.30	4	32.20	32.25	-2	1,983	-0.10%
2019/09/27	13	32.30	11	33.00	32.20	2	2,030	0.10%
2019/09/26	2	33.45	4	33.63	33.50	-2	2,120	-0.09%
2019/09/25	16	33.75	38	33.79	33.25	-22	2,251	-0.98%
2019/09/24	15	33.16	15	32.99	33.10	0	2,314	0.00%
2019/09/23	0	0.00	6	32.13	32.20	-6	2,344	-0.26%
2019/09/20	24	31.94	3	32.02	31.95	21	2,366	0.89%
2019/09/19	3	32.12	9	32.07	32.05	-6	2,365	-0.25%
2019/09/18	17	32.08	39	32.00	32.10	-22	2,362	-0.93%
2019/09/17	4	32.23	10	32.11	32.00	-6	2,358	-0.25%
2019/09/16	7.1	32.04	20	31.96	32.15	-12.9	2,353	-0.55%
2019/09/12	4	32.68	3	32.65	32.65	1	2,339	0.04%
2019/09/11	43	32.96	33	32.74	32.80	10	2,333	0.43%
2019/09/10	60	35.25	98	35.19	34.95	-38	2,282	-1.66%
2019/09/09	8	34.18	18	33.58	33.60	-10	2,217	-0.45%
2019/09/06	3	34.92	4	34.66	34.55	-1	2,201	-0.05%
2019/09/05	86	35.94	61	35.73	35.25	25	2,185	1.14%
2019/09/04	85	35.47	59.1	35.38	35.95	25.9	2,141	1.21%
2019/09/03	8	34.14	1	33.70	33.70	7	2,086	0.34%
2019/09/02	3	33.72	3	33.93	34.10	0	2,082	0.00%
2019/08/30	5	33.77	4	33.46	33.40	1	2,083	0.05%
2019/08/29	2	34.15	2	34.13	33.80	0	2,081	0.00%
2019/08/28	1	33.80	3	34.45	33.60	-2	2,069	-0.10%
2019/08/27	7	34.01	8	34.16	34.10	-1	2,061	-0.05%
2019/08/26	1	33.10	10	32.95	33.20	-9	2,047	-0.44%
2019/08/23	4.1	33.73	0	0.00	33.60	4.1	2,038	0.20%
2019/08/22	20	34.01	3	34.13	34.00	17	2,033	0.84%
2019/08/21	45	34.58	25	34.42	34.30	20	2,024	0.99%
2019/08/20	66	33.96	31	33.73	34.90	35	1,974	1.77%
2019/08/19	6	31.19	4	30.75	31.75	2	1,876	0.11%
2019/08/16	2	29.80	5	29.90	30.10	-3	1,866	-0.16%
2019/08/15	13	29.77	10	29.70	29.25	3	1,870	0.16%
2019/08/14	4	31.30	2	31.28	30.95	2	1,848	0.11%
2019/08/13	23	31.10	4	31.08	31.30	19	1,841	1.03%
2019/08/12	6	31.63	28	30.93	31.65	-22	1,832	-1.20%
2019/08/08	3	30.97	23	30.92	30.85	-20	1,821	-1.10%
2019/08/07	24	32.05	3	32.00	31.30	21	1,809	1.16%
2019/08/06	5	30.84	6	31.20	31.35	-1	1,800	-0.06%
2019/08/05	2	32.40	1	31.50	31.50	1	1,793	0.06%
2019/08/02	10	32.01	10	31.91	31.55	0	1,783	0.00%
2019/08/01	8	32.74	8	32.68	32.80	0	1,776	0.00%
2019/07/31	3	32.72	7	32.94	32.95	-4	1,766	-0.23%
2019/07/30	18	33.68	27	33.79	32.45	-9	1,751	-0.51%
2019/07/29	25	35.55	22	35.73	35.00	3	1,696	0.18%
2019/07/26	21	35.17	14	34.83	35.35	7	1,660	0.42%
2019/07/25	21	35.47	9.1	35.13	35.00	11.9	1,626	0.73%
2019/07/24	11.2	36.17	10	36.02	35.95	1.2	1,602	0.07%
2019/07/23	11	37.31	7	37.31	37.40	4	1,571	0.25%
2019/07/22	11	37.18	6	37.28	36.60	5	1,545	0.32%
2019/07/19	26	37.77	39	37.81	37.65	-13	1,516	-0.86%
2019/07/18	23	38.39	30	38.64	38.20	-7	1,489	-0.47%
2019/07/17	13	37.93	28	38.14	37.65	-15	1,432	-1.05%
2019/07/16	13	38.44	24	38.70	38.10	-11	1,404	-0.78%
2019/07/15	74	38.93	57	39.19	38.75	17	1,356	1.25%
2019/07/12	17	39.65	9.1	39.83	40.00	7.9	1,286	0.61%
2019/07/11	17	39.11	18.6	39.66	39.25	-1.6	1,236	-0.13%
2019/07/10	105	39.12	81	39.01	39.50	24	1,178	2.04%	大買/
2019/07/09	178	39.70	156	39.75	39.25	22	1,094	2.01%	大買/大賣/
2019/07/08	53	37.87	84.1	37.86	38.50	-31.1	861	-3.61%
2019/07/05	38	35.44	37.2	35.55	35.50	0.8	736	0.11%
2019/07/04	20	34.76	32	34.85	35.20	-12	672	-1.78%
2019/07/03	92	34.68	117	34.86	34.55	-25	625	-3.99%	大賣/
2019/07/02	127	33.92	188.1	34.10	34.65	-61.1	527	-11.58%	大買/大賣/
2019/07/01	64	30.99	97.1	30.96	31.90	-33.1	387	-8.53%
2019/06/28	76	28.85	30.1	28.93	29.10	45.9	299	15.31%
2019/06/27	36	27.55	35.1	27.56	27.85	0.9	252	0.36%
2019/06/26	0	0.00	16	26.56	26.60	-16	224	-7.12%
2019/06/21	2	26.10	1	26.50	26.10	1	223	0.45%
2019/06/19	9	26.25	0	0.00	26.30	9	225	3.99%
2019/06/18	0	0.00	1	26.50	26.55	-1	223	-0.45%
2019/06/17	0	0.00	1	26.15	26.40	-1	221	-0.45%
2019/06/13	6	26.42	5	26.09	26.15	1	219	0.46%
2019/06/12	1	26.25	6	26.26	26.30	-5	219	-2.28%
2019/06/11	3	26.15	1	25.95	25.85	2	217	0.92%
2019/06/10	3	25.67	0	0.00	25.65	3	217	1.38%
2019/06/06	8	26.51	8	26.53	25.95	0	220	0.00%
2019/06/05	1	26.25	45	26.09	26.30	-44	215	-20.40%
2019/06/04	2	25.80	2	25.80	25.90	0	217	0.00%
2019/05/31	15	25.83	1	25.85	25.70	14	216	6.45%
2019/05/30	25	25.99	1	26.25	25.95	24	214	11.18%
2019/05/29	2	25.93	5	25.93	25.95	-3	214	-1.40%
2019/05/28	9	26.14	17.1	26.00	26.15	-8.1	212	-3.81%
2019/05/27	7	25.39	0	0.00	25.45	7	203	3.44%
2019/05/24	0	0.00	2	25.40	25.25	-2	202	-0.99%
2019/05/23	1	25.45	10	25.35	25.40	-9	202	-4.44%
2019/05/22	22	25.62	16.1	25.52	25.50	5.9	199	2.95%
2019/05/20	1	24.60	0	0.00	24.50	1	190	0.52%
2019/05/17	0	25.75	0	0.00	24.70	0	205	0.00%
2019/05/16	3	24.90	5.1	24.92	24.70	-2.1	214	-0.98%
2019/05/14	2	23.90	0	0.00	23.90	2	209	0.95%
2019/05/13	2	24.50	8	24.74	24.30	-6	208	-2.88%
2019/05/10	5	24.77	0	0.00	24.85	5	203	2.45%
2019/05/09	4	25.10	0	0.00	24.90	4	203	1.97%
2019/05/08	2	25.03	0	0.00	25.20	2	200	1.00%
2019/05/07	0	0.00	1	24.90	24.95	-1	200	-0.50%
2019/05/06	5	24.50	0	0.00	24.70	5	199	2.50%
2019/05/03	2	24.83	0	0.00	24.75	2	198	1.01%
2019/05/02	4	24.70	0	0.00	24.90	4	198	2.01%
2019/04/29	3	24.62	1	24.70	24.60	2	199	1.00%
2019/04/26	1	24.65	1	24.65	24.75	0	198	0.00%
2019/04/25	0	0.00	4	24.93	24.90	-4	198	-2.02%
2019/04/24	0	0.00	2	24.90	24.80	-2	197	-1.01%
2019/04/23	3	24.90	1	24.85	24.80	2	197	1.01%
2019/04/22	8	24.80	0	0.00	24.95	8	197	4.06%
2019/04/19	0	0.00	1	25.00	24.90	-1	197	-0.51%
2019/04/18	5	24.94	0	0.00	24.95	5	199	2.50%
2019/04/17	1	25.10	0	0.00	25.10	1	203	0.49%
2019/04/16	3	25.17	0	0.00	25.20	3	205	1.46%
2019/04/15	1	25.60	1	25.55	25.45	0	206	0.00%
2019/04/12	1	25.35	0	0.00	25.45	1	205	0.49%
2019/04/11	0	0.00	1	25.45	25.60	-1	204	-0.49%
2019/04/10	1	25.10	0	0.00	25.15	1	201	0.50%
2019/04/09	0	0.00	8	25.48	25.45	-8	197	-4.05%
2019/04/08	0	0.00	4	25.01	25.25	-4	191	-2.08%
2019/04/02	0	0.00	3	24.80	24.80	-3	188	-1.59%
2019/03/29	6	24.63	0	0.00	24.65	6	186	3.22%
2019/03/28	1	24.65	1	24.90	24.90	0	184	0.00%
2019/03/27	1	24.60	1	24.75	24.75	0	182	0.00%
2019/03/26	0	25.50	0	0.00	24.45	0	182	0.00%
2019/03/25	5	24.48	0	0.00	24.40	5	181	2.76%
2019/03/22	2	25.00	14	24.96	24.95	-12	180	-6.66%
2019/03/21	6	24.83	5	24.90	24.85	1	191	0.52%
2019/03/20	2	24.65	0	0.00	24.75	2	191	1.05%
2019/03/19	0	25.95	0	0.00	24.80	0	192	0.00%
2019/03/18	0	25.95	0	0.00	24.80	0	191	0.00%
2019/03/15	0	25.75	0	0.00	24.65	0	191	0.00%
2019/03/14	2	24.70	4	24.80	24.65	-2	192	-1.04%
2019/03/13	0	0.00	1	25.00	24.95	-1	190	-0.53%
2019/03/12	7	25.19	0	0.00	25.25	7	186	3.74%
2019/03/11	2	24.90	0	0.00	24.85	2	183	1.09%
2019/03/08	4	24.70	1	24.85	24.80	3	184	1.63%
2019/03/07	4	24.73	0	0.00	24.65	4	179	2.23%
2019/03/05	1	24.75	0	0.00	24.80	1	178	0.56%
2019/02/27	3	24.85	0	0.00	25.05	3	177	1.69%
2019/02/26	1	24.85	0	0.00	24.85	1	176	0.57%
2019/02/25	11	25.11	2	25.10	24.90	9	177	5.07%
2019/02/22	1	25.25	3	25.37	25.15	-2	177	-1.13%
2019/02/21	0	27.75	1	25.30	25.30	-1	177	-0.56%
2019/02/20	1	25.30	0	0.00	25.25	1	178	0.56%
2019/02/19	2	24.90	0	0.00	25.05	2	189	1.06%
2019/02/18	2.2	25.13	1	25.10	25.30	1.2	200	0.58%
2019/02/15	4	24.58	2	24.40	24.40	2	186	1.07%
2019/02/13	2	23.55	0	0.00	23.60	2	177	1.12%
2019/01/22	0	0.00	12	23.35	23.40	-12	183	-6.54%
2019/01/17	4	23.51	0	0.00	23.55	4	206	1.94%
2019/01/16	8	23.48	0	0.00	23.40	8	205	3.88%
2019/01/14	0	0.00	0.1	23.60	23.50	-0.1	206	-0.05%
2019/01/10	2	23.88	15	24.07	23.80	-13	207	-6.27%
2019/01/09	0	0.00	2	24.45	24.30	-2	205	-0.97%
2019/01/08	5	23.87	2	23.85	24.10	3	201	1.49%
2019/01/07	2	23.35	1	23.95	23.40	1	197	0.51%
2019/01/03	0	0.00	1	23.35	23.30	-1	207	-0.48%
2019/01/02	1	23.10	1	23.20	22.95	0	208	0.00%
2018/12/27	3	23.10	0	0.00	22.85	3	214	1.40%
2018/12/26	8	23.15	5	23.16	22.80	3	219	1.37%
2018/12/25	3	22.55	0	0.00	22.65	3	225	1.33%
2018/12/24	0	0.00	3	22.90	22.90	-3	228	-1.31%
2018/12/22	1	22.75	5	22.55	22.65	-4	229	-1.74%
2018/12/21	1	22.60	2	22.65	22.60	-1	229	-0.44%
2018/12/20	5	22.65	11	22.78	22.65	-6	228	-2.62%
2018/12/19	1	23.00	0	0.00	23.00	1	227	0.44%
2018/12/18	3	23.17	3	23.20	23.20	0	227	0.00%
2018/12/14	2	23.35	1	23.45	23.50	1	226	0.44%
2018/12/13	3	22.88	1	22.95	22.80	2	214	0.93%
2018/12/12	1	22.50	0	0.00	22.75	1	213	0.47%
2018/12/10	1	22.40	0	0.00	22.40	1	213	0.47%
2018/12/07	5	22.16	13	22.75	22.90	-8	214	-3.73%
2018/12/06	5	22.28	1	22.30	22.35	4	213	1.87%
2018/12/05	3	22.70	0	0.00	22.70	3	217	1.38%
2018/12/04	0	0.00	5	23.14	23.15	-5	219	-2.28%
2018/12/03	0	0.00	11	22.89	22.85	-11	219	-5.02%
2018/11/30	2	22.58	2	22.75	22.60	0	216	0.00%
2018/11/29	0	0.00	3	22.45	22.40	-3	213	-1.40%
2018/11/28	6	22.48	3	22.45	22.45	3	211	1.42%
2018/11/27	2	22.25	2	22.48	22.40	0	209	0.00%
2018/11/26	1	22.35	10	22.40	22.35	-9	208	-4.31%
2018/11/23	2	22.00	0	0.00	22.25	2	207	0.96%
2018/11/22	16	22.17	1	22.15	22.15	15	207	7.21%
2018/11/21	3	22.50	16	22.41	22.50	-13	205	-6.32%
2018/11/20	4	22.19	15	22.38	22.35	-11	204	-5.37%
2018/11/19	15	22.28	2	22.40	22.30	13	201	6.46%
2018/11/16	22.2	22.25	22	22.16	22.05	0.2	197	0.10%
2018/11/15	5	22.44	32	22.48	22.80	-27	183	-14.71%
2018/11/14	7	20.71	6	20.70	20.75	1	167	0.60%
2018/11/13	16	20.57	0	0.00	20.75	16	167	9.55%
2018/11/12	10	20.97	0	0.00	21.05	10	167	5.99%
2018/11/09	0	0.00	1	21.40	21.35	-1	166	-0.60%
2018/11/08	2	20.90	17	21.03	20.95	-15	167	-8.95%
2018/11/06	0	0.00	7	20.71	20.60	-7	195	-3.58%
2018/11/02	7	20.69	0	0.00	20.70	7	216	3.24%
2018/11/01	6	20.55	0	0.00	20.55	6	231	2.59%
2018/10/31	12	20.37	0	0.00	20.40	12	307	3.91%
2018/10/30	2	20.10	0	0.00	20.20	2	343	0.58%
2018/10/29	0	0.00	2	20.15	20.15	-2	344	-0.58%
2018/10/26	1	20.60	0	0.00	20.50	1	345	0.29%
2018/10/25	37	21.08	33	20.70	20.55	4	342	1.17%
2018/10/24	0	0.00	1	22.75	22.80	-1	323	-0.31%
2018/10/23	1	23.20	5	23.10	23.00	-4	323	-1.24%
2018/10/22	0	23.50	0	0.00	23.30	0	324	0.00%
2018/10/19	10	22.99	1	23.10	23.10	9	325	2.77%
2018/10/18	0	0.00	15	23.25	23.30	-15	324	-4.63%
2018/10/17	5	23.15	0	0.00	23.15	5	324	1.54%
2018/10/16	1	23.50	13	23.62	23.50	-12	323	-3.71%
2018/10/15	4	23.10	2	23.50	23.55	2	324	0.62%
2018/10/12	9	22.98	10	23.20	23.45	-1	324	-0.31%
2018/10/11	34	23.45	0	0.00	23.10	34	322	10.54%
2018/10/09	13	25.42	6	25.65	25.65	7	319	2.19%
2018/10/08	0	0.00	3	24.95	25.20	-3	319	-0.94%
2018/10/05	1.1	25.34	9	24.96	24.80	-8	320	-2.48%
2018/10/04	2	25.80	5	25.90	25.25	-3	321	-0.93%
2018/10/03	3	25.72	7	25.59	25.75	-4	317	-1.26%
2018/10/02	5	25.25	9	25.04	24.85	-4	316	-1.27%
2018/10/01	0	26.40	4	24.84	24.80	-4	313	-1.28%
2018/09/27	3	24.52	1	24.50	24.50	2	312	0.64%
2018/09/25	1	24.45	3	24.65	24.45	-2	313	-0.64%
2018/09/21	2	24.45	0	0.00	24.60	2	313	0.64%
2018/09/20	5	24.30	0	0.00	24.35	5	313	1.59%
2018/09/19	0	25.90	1	24.70	24.55	-1	313	-0.32%
2018/09/18	2	24.00	0	0.00	24.15	2	312	0.64%
2018/09/17	6	24.02	3	24.20	24.10	3	312	0.96%
2018/09/14	3	24.27	0	0.00	24.30	3	311	0.96%
2018/09/13	0	0.00	1	24.75	24.35	-1	312	-0.32%
2018/09/11	2	23.68	2	23.80	23.75	0	312	0.00%
2018/09/10	6	24.11	8	24.26	24.05	-2	307	-0.65%
2018/09/07	2	24.75	5	24.42	24.30	-3	304	-0.98%
2018/09/05	0	25.50	0	0.00	24.90	0	303	0.00%
2018/08/31	1	24.90	0	0.00	24.90	1	308	0.32%
2018/08/30	1	25.05	0	0.00	25.05	1	308	0.32%
2018/08/28	4	25.00	0	0.00	25.00	4	309	1.29%
2018/08/21	0	0.00	3	25.40	25.20	-3	313	-0.96%
2018/08/17	0	0.00	6	24.94	24.85	-6	317	-1.89%
2018/08/16	5	24.43	4	24.60	24.55	1	316	0.32%
2018/08/15	1	24.65	54	24.75	24.60	-53	316	-16.73%
2018/08/14	29	24.74	20	24.98	24.85	9	313	2.87%
2018/08/13	85	25.35	52	25.20	24.70	33	310	10.61%
2018/08/10	9	27.63	1	27.40	27.25	8	288	2.78%
2018/08/09	19	28.34	2	28.50	28.25	17	276	6.15%
2018/08/08	7.3	28.41	10	28.31	28.50	-2.8	268	-1.02%
2018/08/07	144	29.02	136	29.24	28.70	8	251	3.18%	大買/大賣/
2018/08/06	51	27.72	56	28.00	28.35	-5	177	-2.82%
2018/08/03	0	0.00	10	25.81	25.80	-10	140	-7.13%
2018/08/02	9	25.54	5	25.72	25.60	4	140	2.85%
2018/08/01	10	25.60	0	0.00	25.60	10	142	6.99%
2018/07/31	1	25.50	0	0.00	25.50	1	142	0.70%
2018/07/30	0	0.00	16	25.45	25.50	-16	142	-11.22%
2018/07/27	1	25.55	1	25.65	25.65	0	143	0.00%
2018/07/26	0	0.00	3	25.52	25.55	-3	142	-2.10%
2018/07/25	5	25.02	2	25.05	25.10	3	142	2.10%
2018/07/23	0	0.00	8	25.24	25.20	-8	143	-5.57%
2018/07/20	14	25.16	7	25.10	25.10	7	144	4.83%
2018/07/19	9	25.44	5	25.60	25.40	4	144	2.77%
2018/07/18	1	26.05	3	26.05	25.70	-2	145	-1.38%
2018/07/17	3	26.55	6	26.48	26.00	-3	146	-2.05%
2018/07/16	5	25.75	0	0.00	25.65	5	138	3.60%
2018/07/13	7	25.77	1	26.40	25.75	6	139	4.30%
2018/07/11	0	0.00	2	24.95	25.25	-2	133	-1.50%
2018/07/10	4	25.04	10	25.45	24.95	-6	131	-4.57%
2018/07/05	0	25.00	0	0.00	23.65	0	131	0.00%
2018/07/04	0	0.00	1	23.75	23.75	-1	138	-0.72%
2018/07/03	0	0.00	5	24.19	24.00	-5	147	-3.40%
2018/07/02	5	24.32	0	0.00	24.35	5	147	3.38%
2018/06/29	1	24.25	0	0.00	24.35	1	149	0.67%
2018/06/28	1	24.10	0	0.00	24.25	1	151	0.66%
2018/06/27	1	24.30	0	0.00	24.30	1	157	0.64%
2018/06/25	1	24.70	0	0.00	24.70	1	165	0.61%
2018/06/22	16	24.88	1	24.65	24.80	15	167	8.96%
2018/06/21	1	25.05	1	25.00	24.80	0	169	0.00%
2018/06/20	0	0.00	1	23.90	23.95	-1	169	-0.59%
2018/06/19	2	24.15	0	0.00	24.10	2	168	1.18%
2018/06/15	5	24.20	7	24.41	24.30	-2	169	-1.18%
2018/06/14	0	0.00	2	24.20	24.20	-2	169	-1.18%
2018/06/13	1	24.25	2	24.30	24.20	-1	169	-0.59%
2018/06/11	11	24.44	0	0.00	24.40	11	167	6.57%
2018/06/08	1	24.60	0	0.00	24.70	1	164	0.61%
2018/06/06	1.1	24.76	6	24.85	24.85	-4.9	165	-2.97%
2018/06/05	5	24.68	1	24.75	24.65	4	164	2.43%
2018/06/04	1	24.80	10	24.95	24.80	-9	164	-5.47%
2018/05/31	2	24.33	8	24.30	24.50	-6	162	-3.70%
2018/05/30	1	24.25	8	24.25	24.30	-7	161	-4.34%
2018/05/29	9	24.23	2	24.43	24.20	7	160	4.37%
2018/05/28	7	24.29	11	24.52	24.35	-4	157	-2.54%
2018/05/25	12	24.74	8	24.71	24.65	4	152	2.63%
2018/05/24	5	24.97	0	0.00	25.00	5	150	3.33%
2018/05/23	12	25.05	1	25.05	25.00	11	149	7.37%
2018/05/22	3	25.08	14	25.23	25.05	-11	147	-7.46%
2018/05/21	5	25.19	7	25.20	25.25	-2	146	-1.36%
2018/05/18	0	0.00	5	24.98	24.90	-5	144	-3.45%
2018/05/17	9	24.89	0	0.00	24.80	9	146	6.15%
2018/05/15	25	25.02	1	24.75	24.75	24	145	16.51%
2018/05/14	1	25.00	0	0.00	25.00	1	149	0.67%
2018/05/09	1	25.15	8	24.95	24.95	-7	147	-4.73%
2018/05/07	1	24.60	0	0.00	24.75	1	145	0.69%
2018/05/04	4	24.43	1	24.75	24.55	3	147	2.03%
2018/05/02	3	25.05	0	0.00	25.00	3	149	2.01%
2018/04/30	0	0.00	5	24.80	24.85	-5	150	-3.32%
2018/04/26	1	25.30	6	25.05	24.85	-5	151	-3.30%
2018/04/25	2	24.55	0	0.00	24.85	2	152	1.31%
2018/04/24	1	25.70	10	25.23	24.90	-9	153	-5.86%
2018/04/20	1	25.45	1	25.60	25.35	0	171	0.00%
2018/04/19	1	25.40	8	25.11	25.50	-7	181	-3.87%
2018/04/18	12	24.83	3	25.00	24.95	9	180	5.00%
2018/04/16	0	0.00	1	25.50	25.40	-1	180	-0.56%
2018/04/13	3	26.17	0	0.00	25.80	3	180	1.66%
2018/04/11	3	26.52	5	26.50	26.40	-2	179	-1.12%
2018/04/10	3	26.82	16	26.59	26.60	-13	178	-7.29%
2018/04/09	2	26.70	8	26.98	27.10	-6	172	-3.49%
2018/04/03	1	26.05	0	0.00	26.30	1	163	0.61%
2018/03/31	1	26.50	11	26.35	26.50	-10	160	-6.23%
2018/03/30	0	0.00	8	26.83	26.30	-8	158	-5.04%
2018/03/29	7	26.51	8	26.26	26.95	-1	153	-0.65%
2018/03/28	10	25.26	0	0.00	25.20	10	146	6.83%
2018/03/27	1	25.50	10	25.80	25.50	-9	146	-6.13%
2018/03/26	5	25.41	3	25.64	25.35	2	145	1.36%
2018/03/23	7	24.39	1	24.30	24.40	6	142	4.21%
2018/03/22	1	25.05	0	0.00	24.90	1	143	0.70%
2018/03/21	1	25.20	0	0.00	25.20	1	143	0.70%
2018/03/19	0	25.35	0	0.00	25.10	0	145	0.00%
2018/03/16	0	0.00	1	24.95	24.90	-1	148	-0.67%
2018/03/15	1.1	24.80	0	0.00	24.90	1.1	150	0.70%
2018/03/14	0	25.40	7	24.53	24.80	-7	161	-4.32%
2018/03/13	0	25.80	0	0.00	24.75	0	166	0.00%
2018/03/12	4	24.50	0	0.00	24.40	4	178	2.25%
2018/03/09	1	24.20	0	0.00	23.95	1	184	0.54%
2018/03/08	6	24.13	0	0.00	24.15	6	190	3.15%
2018/03/07	2	24.20	2	24.30	24.15	0	192	0.00%
2018/03/02	2	23.55	0	0.00	23.50	2	216	0.93%
2018/02/26	0.3	24.30	0	0.00	24.15	0.3	247	0.10%
2018/02/23	0	24.30	0	0.00	24.10	0	260	0.00%
2018/02/22	2	23.60	0	0.00	23.85	2	276	0.72%
2018/02/21	0	23.60	2	23.60	23.75	-2	334	-0.60%
2018/02/12	5	23.00	7	23.10	23.20	-2	362	-0.55%
2018/02/09	7	22.91	6	23.14	23.20	1	369	0.27%
2018/02/08	3	23.35	0	0.00	23.40	3	389	0.77%
2018/02/07	0	0.00	1	23.60	23.30	-1	417	-0.24%
2018/02/06	4	23.09	0	0.00	23.30	4	417	0.96%
2018/02/05	0	0.00	20	24.65	24.70	-20	414	-4.83%
2018/02/01	0	25.65	0	0.00	25.40	0	412	0.00%
2018/01/30	4	25.94	3	26.30	25.85	1	411	0.24%
2018/01/29	0	0.00	1	26.20	26.10	-1	410	-0.24%
2018/01/26	0	26.65	4	26.15	26.40	-4	408	-0.98%
2018/01/25	1	26.75	0	0.00	26.10	1	408	0.24%
2018/01/24	0	0.00	2	26.90	26.50	-2	404	-0.49%
2018/01/22	2	26.45	0	0.00	26.30	2	401	0.50%
2018/01/17	7	26.91	9	26.25	26.70	-2	394	-0.51%
2018/01/16	37	27.30	6	26.96	27.25	31	390	7.93%
2018/01/15	3	26.22	12	25.61	26.20	-9	372	-2.42%
2018/01/12	0	24.95	0	0.00	24.75	0	364	0.00%
2018/01/11	0	0.00	2	25.00	24.70	-2	364	-0.55%
2018/01/09	2	24.80	0	0.00	24.85	2	362	0.55%
2018/01/08	0	0.00	3	24.87	24.95	-3	362	-0.83%
2018/01/05	3	24.50	0	0.00	24.60	3	361	0.83%