尼克森 (3317)-凱基-台北券商分點個股進出

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

尼克森

(3317)

可現股當沖

股價
51.7
漲跌
▲0.4
漲幅
+0.78%
成交量
181張
產業
上櫃半導體類股
496人加入追蹤

立即追蹤
本地時間:14:30

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

尼克森 (3317)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/18	31	51.27	7	51.51	51.70	24	306	7.83%
2024/04/17	29	51.10	1	51.30	51.30	28	310	9.03%
2024/04/16	4	49.74	11	50.04	49.50	-7	312	-2.24%
2024/04/15	3	51.50	18	51.67	51.30	-15	315	-4.75%
2024/04/12	0	0.00	22	52.40	52.10	-22	316	-6.96%
2024/04/11	9	52.90	7	52.91	52.70	2	318	0.63%
2024/04/10	18	53.32	2	53.10	53.40	16	322	4.97%
2024/04/09	3	52.90	2	52.90	52.80	1	325	0.31%
2024/04/08	0	0.00	31	53.07	53.00	-31	329	-9.41%
2024/04/03	2	53.25	7	53.34	53.50	-5	334	-1.49%
2024/04/02	0	0.00	12	52.89	52.70	-12	341	-3.51%
2024/04/01	18	52.57	1	52.80	52.80	17	346	4.91%
2024/03/29	6	52.08	11	52.48	52.00	-5	353	-1.42%
2024/03/28	45	52.80	9	52.32	52.30	36	357	10.08%
2024/03/27	15	52.24	1	52.20	52.20	14	364	3.84%
2024/03/26	5	52.44	58	52.05	51.80	-53	373	-14.20%
2024/03/25	9	53.38	35	53.07	52.60	-26	376	-6.90%
2024/03/22	12	53.20	14	53.20	53.20	-2	381	-0.52%
2024/03/21	24.2	53.24	9	53.21	53.10	15.2	387	3.92%
2024/03/20	2	52.90	12	52.94	52.60	-10	399	-2.51%
2024/03/19	4	52.70	11	52.84	52.70	-7	407	-1.72%
2024/03/18	3	52.53	12	52.49	53.10	-9	414	-2.17%
2024/03/15	0	0.00	57	52.55	52.20	-57	443	-12.85%
2024/03/14	39	52.72	6	52.33	52.60	33	460	7.17%
2024/03/13	4	52.88	99	52.64	52.00	-95	475	-19.99%
2024/03/12	6	53.87	45	53.91	53.90	-39	485	-8.03%
2024/03/11	87	53.52	33	53.76	53.50	54	524	10.29%
2024/03/08	24	54.85	44	54.88	54.10	-20	535	-3.73%
2024/03/07	8	55.48	73	56.01	55.10	-65	559	-11.61%
2024/03/06	48	57.04	5	57.04	57.10	43	592	7.26%
2024/03/05	21	57.03	11	56.95	56.70	10	741	1.35%
2024/03/04	39	57.00	21	57.16	57.00	18	826	2.18%
2024/03/01	51	56.92	15	56.97	56.90	36	832	4.33%
2024/02/29	18	56.68	5	56.82	56.70	13	835	1.56%
2024/02/27	37	56.32	18	56.50	56.50	19	843	2.25%
2024/02/26	99	56.76	8	56.79	56.80	91	864	10.53%
2024/02/23	29	56.67	19	56.96	56.10	10	892	1.12%
2024/02/22	52	56.70	29	56.72	56.70	23	901	2.55%
2024/02/21	60	56.90	3	56.60	56.80	57	931	6.12%
2024/02/20	32	56.76	36	56.93	56.60	-4	933	-0.43%
2024/02/19	35	57.01	7	57.03	57.00	28	933	3.00%
2024/02/16	84	56.44	23	56.61	57.00	61	939	6.49%
2024/02/15	145	55.68	5	56.20	56.20	140	936	14.95%	大買/鉅額交易
2024/02/05	2	53.60	26	53.88	54.00	-24	941	-2.55%
2024/02/02	23	55.00	21	54.62	54.50	2	947	0.21%
2024/02/01	3	54.57	34	54.71	54.80	-31	961	-3.22%
2024/01/31	71	55.38	18	55.17	54.80	53	1,034	5.12%
2024/01/30	2	54.95	47	55.46	54.90	-45	1,081	-4.16%
2024/01/29	22	55.67	13	55.67	56.00	9	1,084	0.83%
2024/01/26	13	56.05	23	55.79	55.60	-10	1,088	-0.92%
2024/01/25	3	56.83	59	57.11	56.60	-56	1,098	-5.10%
2024/01/24	32	57.62	15	57.78	57.50	17	1,101	1.54%
2024/01/23	14	57.21	52	57.23	56.90	-38	1,103	-3.44%
2024/01/22	88	57.15	26	57.28	57.10	62	1,118	5.54%
2024/01/19	81	56.47	32	56.26	56.60	49	1,134	4.32%
2024/01/18	25	55.72	13	55.90	55.80	12	1,139	1.05%
2024/01/17	74	56.43	72	56.64	56.40	2	1,143	0.17%
2024/01/16	29	57.05	189	56.78	57.40	-160	1,138	-14.05%	大賣/鉅額交易
2024/01/15	117	55.77	19	56.32	56.20	98	1,131	8.66%	大買/
2024/01/12	11	55.93	78	55.86	55.50	-67	1,129	-5.93%
2024/01/11	4	55.98	70	55.94	56.00	-66	1,133	-5.82%
2024/01/10	11	57.21	32	56.81	56.40	-21	1,138	-1.84%
2024/01/09	84	57.08	7	57.29	57.20	77	1,149	6.70%
2024/01/08	16	59.57	18	59.07	58.50	-2	1,145	-0.17%
2024/01/05	14	59.66	2	59.40	59.50	12	1,154	1.04%
2024/01/04	12	59.62	27	60.38	59.60	-15	1,181	-1.27%
2024/01/03	31	60.36	1	60.50	60.30	30	1,185	2.53%
2024/01/02	1	61.20	15	61.31	60.90	-14	1,203	-1.16%
2023/12/29	20	62.39	26	62.70	62.10	-6	1,205	-0.50%
2023/12/28	31	63.06	30	63.30	62.90	1	1,209	0.08%
2023/12/27	16	62.82	21	63.01	62.40	-5	1,213	-0.41%
2023/12/26	24	62.74	45	62.82	62.70	-21	1,215	-1.73%
2023/12/25	48	62.50	29	62.59	62.70	19	1,216	1.56%
2023/12/22	76	62.22	69.8	62.16	62.40	6.2	1,217	0.51%
2023/12/21	10	61.01	75	61.45	61.60	-65	1,216	-5.34%
2023/12/20	16	61.39	124	61.34	61.00	-108	1,214	-8.89%	大賣/鉅額交易
2023/12/19	86	60.61	38	61.02	60.70	48	1,213	3.96%
2023/12/18	6	62.85	16	62.45	62.00	-10	1,208	-0.83%
2023/12/15	30	63.59	42	63.97	63.20	-12	1,210	-0.99%
2023/12/14	44	63.85	75	64.11	64.30	-31	1,208	-2.57%
2023/12/13	31	64.03	17	64.07	63.80	14	1,207	1.16%
2023/12/12	154	64.31	40	64.60	64.30	114	1,242	9.18%	大買/鉅額交易
2023/12/11	46	62.24	32	62.50	63.10	14	1,256	1.11%
2023/12/08	90	63.29	43	63.38	62.80	47	1,268	3.71%
2023/12/07	41	62.96	70	64.16	62.50	-29	1,261	-2.30%
2023/12/06	178	64.57	144	64.96	64.90	34	1,254	2.71%	大買/大賣/
2023/12/05	62	63.64	47	63.57	63.50	15	1,218	1.23%
2023/12/04	32	64.08	163	64.29	64.00	-131	1,216	-10.77%	大賣/鉅額交易
2023/12/01	118	64.96	62	65.01	65.20	56	1,191	4.70%	大買/
2023/11/30	331	64.32	556	64.53	65.20	-225	1,155	-19.47%	大買/大賣/鉅額交易
2023/11/29	141	61.84	229	61.74	63.30	-88	1,002	-8.78%	大買/大賣/
2023/11/28	84	58.97	11	59.25	59.80	73	916	7.96%
2023/11/27	0	0.00	70	59.45	58.30	-70	907	-7.72%
2023/11/24	40	59.24	24	59.49	59.50	16	900	1.78%
2023/11/22	117	59.44	36.2	59.27	59.90	80.8	866	9.33%	大買/
2023/11/21	27	58.04	80.2	58.33	58.00	-53.2	833	-6.38%
2023/11/20	187.2	57.78	56	58.09	58.50	131.2	824	15.90%	大買/鉅額交易
2023/11/17	40	55.92	31	55.76	56.10	9	797	1.13%
2023/11/16	11	55.75	36	55.96	55.70	-25	795	-3.14%
2023/11/15	34	56.18	22	56.13	56.00	12	791	1.52%
2023/11/14	12	55.38	40.3	55.49	55.50	-28.3	785	-3.61%
2023/11/13	16	55.13	87	55.64	55.00	-71	789	-8.99%
2023/11/10	81	56.05	101	56.03	56.00	-20	779	-2.57%	大賣/
2023/11/09	26	56.33	111	55.96	55.60	-85	771	-11.01%	大賣/
2023/11/08	118	57.58	292	57.51	56.90	-174	761	-22.85%	大買/大賣/鉅額交易
2023/11/07	194	61.29	61	61.80	62.30	133	689	19.30%	大買/鉅額交易
2023/11/06	71	59.16	18	59.08	59.50	53	641	8.26%
2023/11/03	0	0.00	41	59.27	58.50	-41	641	-6.39%
2023/11/02	133	59.04	9	59.50	59.50	124	648	19.11%	大買/鉅額交易
2023/11/01	34	57.44	60	57.13	57.90	-26	634	-4.10%
2023/10/31	0	0.00	42	58.35	57.30	-42	629	-6.68%
2023/10/30	166	58.44	11	58.50	58.90	155	625	24.79%	大買/鉅額交易
2023/10/27	40.5	58.09	133	58.20	56.80	-92.5	607	-15.22%	大賣/
2023/10/26	15	57.31	37	57.95	58.30	-22	589	-3.73%
2023/10/25	69	58.38	3	58.27	58.30	66	579	11.39%
2023/10/24	8.8	57.14	12	57.24	57.30	-3.2	574	-0.55%
2023/10/23	70	57.37	27	57.94	57.30	43	578	7.44%
2023/10/20	35	55.63	44	55.98	56.60	-9	573	-1.57%
2023/10/19	37	56.69	31	56.52	56.20	6	572	1.05%
2023/10/18	11	56.75	112	57.83	56.90	-101	567	-17.79%	大賣/鉅額交易
2023/10/17	89	58.99	19	58.86	58.70	70	560	12.49%
2023/10/16	11	58.19	59	58.52	58.10	-48	551	-8.70%
2023/10/13	23	59.03	27	59.09	59.10	-4	549	-0.73%
2023/10/12	105	58.87	42	58.86	59.60	63	542	11.60%	大買/
2023/10/11	76.8	57.43	33	57.42	57.30	43.8	515	8.50%
2023/10/06	45	57.14	109	57.54	56.60	-64	509	-12.56%	大賣/
2023/10/05	21	58.09	15	58.55	57.50	6	487	1.23%
2023/10/04	20	57.88	67	57.02	58.00	-47	480	-9.78%
2023/10/03	41	57.52	91.6	57.52	57.60	-50.6	473	-10.68%
2023/10/02	5	57.06	28	57.12	57.20	-23	465	-4.95%
2023/09/28	31	57.69	47	57.41	57.20	-16	458	-3.49%
2023/09/27	24	57.56	40	57.26	58.10	-16	450	-3.55%
2023/09/26	14	57.64	31	57.64	57.50	-17	446	-3.81%
2023/09/25	11	57.47	48	57.27	57.80	-37	438	-8.44%
2023/09/22	38	55.21	29	55.91	56.80	9	430	2.09%
2023/09/21	40	55.30	26	55.54	55.00	14	425	3.29%
2023/09/20	96	55.92	30	56.63	56.20	66	420	15.70%
2023/09/19	71	56.96	56	57.43	57.00	15	415	3.61%
2023/09/18	41	57.57	21	57.49	57.80	20	406	4.93%
2023/09/15	86	57.32	193	58.32	57.60	-107	398	-26.86%	大賣/鉅額交易
2023/09/14	125	56.74	99	57.00	57.20	26	356	7.29%	大買/
2023/09/13	138	54.18	106	53.83	56.00	32	315	10.14%	大買/大賣/
2023/09/12	114.1	52.73	51	52.64	52.90	63.1	287	21.94%	大買/
2023/09/11	72	52.76	103	52.49	52.00	-31	278	-11.13%	大賣/
2023/09/08	6	51.40	66	51.83	51.80	-60	268	-22.37%
2023/09/07	39.6	51.55	5	50.88	51.40	34.6	270	12.79%
2023/09/06	12	50.58	23	50.27	50.00	-11	257	-4.27%
2023/09/05	20	49.88	6	49.98	50.00	14	253	5.52%
2023/09/04	23	48.65	9	48.58	48.65	14	252	5.54%
2023/09/01	13	48.38	3	48.50	48.50	10	254	3.93%
2023/08/31	2	48.10	4	48.23	48.25	-2	255	-0.78%
2023/08/30	22	47.60	8	47.53	47.90	14	256	5.46%
2023/08/29	21	46.81	2	46.85	47.10	19	258	7.34%
2023/08/28	11	46.51	19	46.39	46.50	-8	259	-3.08%
2023/08/25	46	46.56	4	46.80	46.80	42	258	16.22%
2023/08/24	6	46.13	8	46.23	46.20	-2	256	-0.78%
2023/08/23	73	52.93	9	52.71	52.90	64	254	25.18%
2023/08/22	18	52.81	9	52.99	52.50	9	247	3.63%
2023/08/21	9	53.24	14	53.51	53.20	-5	247	-2.02%
2023/08/18	15	54.12	18	54.05	53.50	-3	248	-1.21%
2023/08/17	67	54.09	21	54.16	54.50	46	247	18.62%
2023/08/16	48	53.07	6	52.52	53.20	42	240	17.47%
2023/08/15	21	53.25	7	53.66	53.10	14	246	5.69%
2023/08/14	32	53.13	60	52.72	53.10	-28	249	-11.24%
2023/08/11	19	53.24	12	53.22	53.40	7	245	2.85%
2023/08/10	5	53.26	34	53.51	52.90	-29	245	-11.83%
2023/08/09	5	53.44	5	53.70	53.70	0	245	0.00%
2023/08/08	93	53.44	12	53.22	53.70	81	241	33.55%
2023/08/07	1	51.60	15	51.47	51.60	-14	234	-5.97%
2023/08/04	22	51.24	13	51.07	51.60	9	236	3.81%
2023/08/02	6	51.78	54	51.57	51.10	-48	242	-19.78%
2023/08/01	1	52.40	10	51.86	52.10	-9	244	-3.68%
2023/07/31	17	52.61	40	52.69	52.10	-23	245	-9.38%
2023/07/28	69	52.77	12	52.33	52.60	57	245	23.18%
2023/07/27	68	52.15	7	51.81	52.10	61	244	24.94%
2023/07/26	4	51.53	52	52.32	51.60	-48	244	-19.63%
2023/07/25	44	52.94	12	52.38	52.90	32	242	13.18%
2023/07/24	0	0.00	109	53.18	52.40	-109	243	-44.77%	大賣/鉅額交易
2023/07/21	15	54.03	20	53.75	53.80	-5	243	-2.05%
2023/07/20	17	53.99	7	53.84	54.00	10	249	4.00%
2023/07/19	44	54.05	3	53.87	53.10	41	248	16.48%
2023/07/18	2	54.00	50	53.21	53.10	-48	254	-18.88%
2023/07/17	103	53.17	8	52.60	53.60	95	262	36.16%	大買/
2023/07/14	60	52.31	4	52.50	52.50	56	271	20.61%
2023/07/13	21	52.30	11	52.46	52.10	10	287	3.48%
2023/07/12	5	52.50	23	52.53	52.30	-18	293	-6.14%
2023/07/11	18	52.31	3	52.23	52.40	15	316	4.74%
2023/07/10	6	51.70	56	51.79	51.60	-50	328	-15.21%
2023/07/07	0	0.00	52	52.33	51.90	-52	338	-15.35%
2023/07/06	15	53.29	9	53.01	52.90	6	349	1.72%
2023/07/05	15	53.19	3	53.20	53.20	12	352	3.40%
2023/07/04	33	52.82	4	52.80	52.80	29	351	8.25%
2023/07/03	48	52.73	1	52.70	52.70	47	350	13.42%
2023/06/30	11	52.25	8	52.11	52.40	3	350	0.86%
2023/06/29	14	52.20	5	52.10	52.00	9	351	2.56%
2023/06/28	0	0.00	17	51.80	51.80	-17	352	-4.82%
2023/06/27	15	51.90	62	51.82	51.60	-47	356	-13.18%
2023/06/26	1	52.60	26	52.55	52.30	-25	355	-7.03%
2023/06/21	12	53.14	3	53.20	53.10	9	359	2.51%
2023/06/20	0	0.00	34	52.91	53.10	-34	363	-9.36%
2023/06/19	18	53.24	6	53.35	53.00	12	365	3.28%
2023/06/16	0	0.00	48	53.91	53.40	-48	368	-13.03%
2023/06/15	39	54.21	20	54.25	54.10	19	373	5.08%
2023/06/14	10	54.45	9	54.28	54.20	1	374	0.27%
2023/06/13	42	54.18	25	54.52	54.70	17	377	4.51%
2023/06/12	41	53.04	27	53.01	53.00	14	372	3.76%
2023/06/09	60	53.26	5	53.24	53.30	55	373	14.72%
2023/06/08	4	53.13	28	53.39	52.80	-24	376	-6.37%
2023/06/07	53	53.66	2	53.70	53.70	51	380	13.42%
2023/06/06	13	53.89	37	53.71	53.40	-24	384	-6.24%
2023/06/05	15	53.90	8	53.70	54.00	7	389	1.80%
2023/06/02	4	53.80	32	53.74	53.50	-28	391	-7.16%
2023/06/01	12	53.62	2	53.70	53.60	10	396	2.52%
2023/05/31	37	53.01	13	53.18	53.40	24	399	6.00%
2023/05/30	6	53.08	18	53.12	52.80	-12	399	-3.00%
2023/05/29	75	52.87	4	53.30	53.30	71	403	17.60%
2023/05/26	6	52.40	38	52.42	52.00	-32	405	-7.89%
2023/05/25	22	52.35	9	52.33	52.30	13	407	3.19%
2023/05/24	27	52.73	19	52.76	52.60	8	408	1.96%
2023/05/23	3	53.13	33	52.88	52.90	-30	410	-7.31%
2023/05/22	4	52.63	8	52.81	52.90	-4	414	-0.97%
2023/05/19	36	53.45	22	53.25	52.80	14	418	3.35%
2023/05/18	46	52.44	38	52.28	52.50	8	418	1.91%
2023/05/17	2	51.35	8	51.58	51.90	-6	418	-1.43%
2023/05/16	27	50.50	10	50.99	50.90	17	418	4.07%
2023/05/15	8	50.10	42	50.52	50.10	-34	417	-8.13%
2023/05/12	53	50.77	8	50.60	51.40	45	420	10.69%
2023/05/11	22	50.69	59	51.40	50.50	-37	422	-8.76%
2023/05/10	14	52.01	16	52.01	52.00	-2	427	-0.47%
2023/05/09	7	52.89	56	53.11	52.30	-49	432	-11.33%
2023/05/08	44	54.01	20	54.43	53.90	24	427	5.62%
2023/05/05	12	54.64	13	54.49	54.50	-1	428	-0.23%
2023/05/04	8	53.98	32	54.06	54.10	-24	435	-5.51%
2023/05/03	1	54.90	22	55.13	54.60	-21	441	-4.76%
2023/05/02	7	55.21	11	55.06	55.30	-4	445	-0.90%
2023/04/28	23	55.00	26	54.80	54.80	-3	455	-0.66%
2023/04/27	9	54.26	50	53.82	54.10	-41	454	-9.03%
2023/04/26	30	53.77	56	53.88	54.50	-26	452	-5.74%
2023/04/25	10	54.03	145	55.37	54.30	-135	451	-29.87%	大賣/鉅額交易
2023/04/24	15	55.97	24	55.84	56.30	-9	454	-1.98%
2023/04/21	16	56.73	71	57.19	56.10	-55	454	-12.09%
2023/04/20	6	59.35	117	59.35	58.50	-111	448	-24.78%	大賣/鉅額交易
2023/04/19	44	60.84	41	60.76	60.60	3	441	0.68%
2023/04/18	58	60.52	43	60.17	60.40	15	428	3.50%
2023/04/17	55	59.49	15	59.44	59.70	40	411	9.72%
2023/04/14	19	60.30	58	59.94	59.40	-39	403	-9.66%
2023/04/13	41	59.41	74	59.36	59.20	-33	383	-8.60%
2023/04/12	63	58.90	24	59.43	60.00	39	372	10.47%
2023/04/11	23	58.96	58	58.87	58.70	-35	360	-9.70%
2023/04/10	32	57.79	10	57.94	58.10	22	349	6.29%
2023/04/07	2	56.70	5	56.86	56.70	-3	346	-0.87%
2023/04/06	2	57.00	5	57.18	56.90	-3	346	-0.87%
2023/03/31	30	57.36	4	57.40	57.40	26	347	7.49%
2023/03/30	37	56.96	0	0.00	56.80	37	349	10.60%
2023/03/29	18	56.76	27	56.98	56.70	-9	351	-2.56%
2023/03/28	18	57.03	61	57.44	56.90	-43	355	-12.10%
2023/03/27	22	57.90	8	57.95	57.90	14	353	3.95%
2023/03/24	28	58.15	14	58.05	57.90	14	355	3.94%
2023/03/23	29	57.88	6	58.00	58.00	23	354	6.49%
2023/03/22	29	57.66	11	57.53	57.60	18	352	5.10%
2023/03/21	60	57.05	8	56.90	57.00	52	353	14.69%
2023/03/20	60	56.26	35	56.04	56.40	25	356	7.01%
2023/03/17	32	54.69	5	55.10	55.30	27	383	7.04%
2023/03/16	11	54.29	39	54.56	53.70	-28	410	-6.82%
2023/03/15	5	55.64	9	55.26	54.90	-4	462	-0.87%
2023/03/14	10	55.23	53	55.07	55.00	-43	466	-9.21%
2023/03/13	30	55.53	37	55.76	55.80	-7	470	-1.49%
2023/03/10	0	0.00	50	57.27	56.50	-50	472	-10.58%
2023/03/09	0	0.00	47	59.50	58.60	-47	476	-9.87%
2023/03/08	67	59.23	0	0.00	59.40	67	475	14.08%
2023/03/07	10	59.11	32	58.99	59.20	-22	475	-4.63%
2023/03/06	53	59.19	10	59.30	59.30	43	481	8.93%
2023/03/03	62	58.13	7	58.21	58.30	55	490	11.20%
2023/03/02	9	57.68	21	57.70	57.40	-12	507	-2.36%
2023/03/01	38	57.58	13	57.08	57.70	25	546	4.57%
2023/02/24	1	57.20	17	57.59	57.40	-16	547	-2.92%
2023/02/23	57	58.15	2	58.00	58.10	55	545	10.08%
2023/02/22	7	57.46	13	57.80	57.50	-6	560	-1.07%
2023/02/21	32	58.82	26	58.81	58.60	6	562	1.07%
2023/02/20	32	59.18	11	59.02	58.90	21	567	3.70%
2023/02/17	24	58.76	24	58.72	58.90	0	565	0.00%
2023/02/16	64	58.15	5	58.50	58.50	59	563	10.47%
2023/02/15	8	56.78	5	56.92	56.80	3	563	0.53%
2023/02/14	31	57.19	4	57.20	57.20	27	562	4.80%
2023/02/13	2	57.00	11	56.91	56.60	-9	563	-1.60%
2023/02/10	1	57.40	28	57.18	56.80	-27	567	-4.76%
2023/02/09	2	58.40	14	58.90	58.20	-12	577	-2.08%
2023/02/08	23	58.73	6	58.62	58.70	17	578	2.94%
2023/02/07	15	57.97	23	58.14	58.10	-8	570	-1.40%
2023/02/06	13	57.32	9	57.08	57.00	4	575	0.70%
2023/02/03	35	58.02	36	57.94	57.70	-1	575	-0.17%
2023/02/02	19	57.89	8	58.10	58.20	11	571	1.92%
2023/02/01	46	56.87	9	56.76	57.10	37	565	6.55%
2023/01/31	34	56.13	17	55.94	56.10	17	558	3.05%
2023/01/30	81	55.29	19	55.37	55.30	62	554	11.19%
2023/01/17	3	53.50	0	0.00	53.30	3	546	0.55%
2023/01/16	6	53.73	7	53.77	53.50	-1	547	-0.18%
2023/01/13	0	0.00	6	54.10	53.60	-6	548	-1.09%
2023/01/12	20	56.47	6	56.65	54.50	14	547	2.56%
2023/01/11	12	55.77	0	0.00	55.30	12	538	2.23%
2023/01/10	15	55.09	17	55.15	55.60	-2	539	-0.37%
2023/01/09	19	54.79	7	54.64	54.70	12	539	2.23%
2023/01/06	3	54.50	5	54.00	54.10	-2	542	-0.37%
2023/01/05	10	54.82	13	54.59	53.90	-3	551	-0.54%
2023/01/04	2	53.90	4	54.18	53.90	-2	554	-0.36%
2023/01/03	15	53.34	1	53.30	53.70	14	558	2.51%
2022/12/30	8	54.30	24	54.04	53.50	-16	557	-2.87%
2022/12/29	30	53.05	4	53.55	53.70	26	557	4.66%
2022/12/28	16	53.71	41	54.29	53.70	-25	560	-4.46%
2022/12/27	3	55.27	2	55.30	55.20	1	559	0.18%
2022/12/26	0	0.00	10	55.10	54.70	-10	563	-1.78%
2022/12/23	6	54.65	21	53.88	54.90	-15	568	-2.64%
2022/12/22	36	55.11	3	55.10	55.00	33	574	5.74%
2022/12/21	15	54.63	7	54.49	54.10	8	579	1.38%
2022/12/20	27	55.37	22	55.05	53.60	5	583	0.86%
2022/12/19	12	56.96	6	56.98	56.20	6	590	1.02%
2022/12/16	13	57.65	12	57.57	57.40	1	591	0.17%
2022/12/15	13	58.03	7	58.21	58.50	6	593	1.01%
2022/12/14	8	57.78	19	57.65	57.70	-11	594	-1.85%
2022/12/13	3	57.20	70	57.91	57.20	-67	594	-11.27%
2022/12/12	24	57.61	31	57.89	57.60	-7	594	-1.18%
2022/12/09	57.5	59.58	108	60.37	58.30	-50.5	590	-8.56%	大賣/
2022/12/08	77	58.34	59	58.49	59.80	18	561	3.20%
2022/12/07	137	58.48	93	57.79	57.20	44	535	8.22%	大買/
2022/12/06	48	56.14	22	56.59	55.90	26	483	5.38%
2022/12/05	21	57.21	12	57.98	57.20	9	481	1.87%
2022/12/02	10	57.60	26	57.95	57.60	-16	484	-3.30%
2022/12/01	46	57.43	13	57.46	57.30	33	484	6.82%
2022/11/30	22	56.78	7	56.56	56.70	15	483	3.10%
2022/11/29	1	56.10	86	55.82	56.10	-85	491	-17.31%
2022/11/28	21	56.53	42	56.42	56.40	-21	489	-4.29%
2022/11/25	26	56.27	112	56.57	56.20	-86	488	-17.62%	大賣/
2022/11/24	58	55.51	89	55.28	56.30	-31	478	-6.47%
2022/11/23	141	55.06	149	55.18	54.90	-8	459	-1.74%	大買/大賣/
2022/11/22	12	52.88	48	53.34	52.50	-36	424	-8.49%
2022/11/21	16	54.13	17	54.02	53.70	-1	436	-0.23%
2022/11/18	34	55.41	113	55.46	54.60	-79	442	-17.85%	大賣/
2022/11/17	13	53.73	14	54.17	54.30	-1	428	-0.23%
2022/11/16	18	53.40	28	52.98	53.50	-10	428	-2.33%
2022/11/15	56	52.57	1	52.30	52.70	55	426	12.90%
2022/11/14	35	52.23	2	51.90	52.10	33	439	7.50%
2022/11/11	10	53.36	68	52.85	51.90	-58	469	-12.34%
2022/11/10	12	51.73	8	51.66	51.80	4	466	0.86%
2022/11/09	50	51.95	6	51.70	51.70	44	470	9.35%
2022/11/08	10	51.41	20	51.67	51.00	-10	476	-2.10%
2022/11/07	76	52.04	64	51.48	51.50	12	480	2.50%
2022/11/04	11	49.00	19	48.93	49.80	-8	472	-1.69%
2022/11/03	20	48.03	22	47.54	48.85	-2	469	-0.43%
2022/11/02	19	48.05	48	48.34	48.00	-29	470	-6.17%
2022/11/01	29	46.62	14	46.89	47.10	15	463	3.23%
2022/10/31	56	45.65	7	46.05	46.00	49	466	10.51%
2022/10/28	5	44.57	41	45.07	44.45	-36	470	-7.65%
2022/10/27	29	45.64	9	45.82	46.00	20	475	4.21%
2022/10/26	25	45.01	12	45.03	44.50	13	481	2.70%
2022/10/25	19	45.69	7	45.84	45.10	12	486	2.47%
2022/10/24	51	46.80	8	46.39	46.00	43	492	8.74%
2022/10/21	18	45.68	16	45.72	45.00	2	522	0.38%
2022/10/20	19	45.94	24	45.74	45.85	-5	530	-0.94%
2022/10/19	11	46.90	27	47.36	46.50	-16	536	-2.98%
2022/10/18	8	47.07	40	47.01	46.90	-32	542	-5.90%
2022/10/17	10	45.33	44	45.31	46.95	-34	551	-6.17%
2022/10/14	82	45.81	26	46.52	46.80	56	563	9.93%
2022/10/13	116	44.04	46	46.62	43.00	70	573	12.21%	大買/
2022/10/12	65	46.30	41	46.47	46.85	24	571	4.20%
2022/10/11	20	46.59	49	47.72	46.40	-29	577	-5.02%
2022/10/07	16	50.32	25	50.38	49.80	-9	589	-1.53%
2022/10/06	4	51.40	9	50.92	51.00	-5	603	-0.83%
2022/10/05	18	51.01	22	51.86	51.00	-4	620	-0.64%
2022/10/04	13	51.12	8	51.05	51.40	5	629	0.79%
2022/10/03	18	49.95	77	49.76	49.90	-59	645	-9.13%
2022/09/30	35	48.29	38	48.70	49.50	-3	691	-0.43%
2022/09/29	57	48.68	17	48.91	48.60	40	703	5.69%
2022/09/28	67	48.62	26	49.71	47.55	41	709	5.78%
2022/09/27	50	50.31	72	50.36	51.10	-22	712	-3.09%
2022/09/26	82	51.21	64	52.80	50.10	18	721	2.50%
2022/09/23	8	55.69	16	55.93	54.90	-8	728	-1.10%
2022/09/22	42	55.55	23	55.84	56.10	19	737	2.57%
2022/09/21	21	56.38	49	56.28	56.40	-28	739	-3.79%
2022/09/20	16	56.32	16	56.89	56.10	0	747	0.00%
2022/09/19	49	56.76	60	56.78	56.40	-11	754	-1.46%
2022/09/16	10	56.45	22	56.52	56.30	-12	761	-1.58%
2022/09/15	9	57.27	20	57.02	56.60	-11	776	-1.42%
2022/09/14	14	54.81	10	55.98	55.90	4	784	0.51%
2022/09/13	38	56.87	13	57.02	56.70	25	788	3.17%
2022/09/12	21	57.20	21	56.88	57.30	0	801	0.00%
2022/09/08	32	56.12	61	56.25	56.20	-29	812	-3.57%
2022/09/07	47	56.42	37	57.35	56.70	10	835	1.20%
2022/09/06	55	58.89	68	59.29	58.30	-13	840	-1.55%
2022/09/05	22	60.66	103	61.75	60.50	-81	844	-9.60%	大賣/
2022/09/02	30	63.65	10	63.72	63.20	20	841	2.38%
2022/09/01	21	63.79	40	64.24	63.20	-19	851	-2.23%
2022/08/31	70	64.89	17	64.20	64.70	53	877	6.04%
2022/08/30	18	63.41	8	62.86	63.80	10	887	1.13%
2022/08/29	15	62.15	59	62.13	62.40	-44	926	-4.75%
2022/08/26	33	64.97	91	65.01	64.30	-58	941	-6.16%
2022/08/25	69	63.71	18	63.81	63.90	51	963	5.29%
2022/08/24	16	62.58	43	62.73	62.20	-27	1,059	-2.55%
2022/08/23	20	62.91	35	62.53	63.10	-15	1,105	-1.36%
2022/08/22	14	64.67	17	64.61	64.20	-3	1,248	-0.24%
2022/08/19	33	65.95	88	66.03	65.00	-55	1,286	-4.27%
2022/08/18	78	64.86	37	64.90	65.30	41	1,282	3.20%
2022/08/17	57	64.21	6	64.40	64.20	51	1,259	4.05%
2022/08/16	36	64.05	14	64.10	63.90	22	1,276	1.72%
2022/08/15	29	63.93	14	64.21	64.20	15	1,320	1.14%
2022/08/12	75	63.55	1	63.90	63.70	74	1,351	5.48%
2022/08/11	43	62.85	21	62.97	62.50	22	1,376	1.60%
2022/08/10	8	61.71	18	61.83	61.80	-10	1,381	-0.72%
2022/08/09	5	61.12	36	61.35	61.80	-31	1,396	-2.22%
2022/08/08	11	60.43	32	60.52	61.00	-21	1,419	-1.48%
2022/08/05	35	60.93	17	61.34	61.50	18	1,442	1.25%
2022/08/04	36	59.20	35	59.36	59.70	1	1,459	0.07%
2022/08/03	53	60.17	47	60.40	59.90	6	1,491	0.40%
2022/08/02	43	60.98	41.2	61.21	60.70	1.8	1,517	0.12%
2022/08/01	20	62.80	46	62.92	62.60	-26	1,548	-1.68%
2022/07/29	125	64.03	13	63.95	63.70	112	1,549	7.23%	大買/鉅額交易
2022/07/28	72	63.52	135	65.10	62.90	-63	1,564	-4.03%	大賣/
2022/07/27	102	63.31	32	63.97	64.60	70	1,555	4.50%	大買/
2022/07/26	54	62.66	27	63.44	62.30	27	1,548	1.74%
2022/07/25	25	63.90	12	63.97	64.20	13	1,543	0.84%
2022/07/22	56	63.96	56	64.60	63.70	0	1,541	0.00%
2022/07/21	31	63.70	23	63.81	64.40	8	1,544	0.52%
2022/07/20	73	63.08	24	63.08	62.30	49	1,534	3.19%
2022/07/19	23	61.28	21	61.51	61.80	2	1,530	0.13%
2022/07/18	52	61.48	42	61.54	61.50	10	1,526	0.66%
2022/07/15	40	60.40	108	60.18	61.10	-68	1,518	-4.48%	大賣/
2022/07/14	82	59.01	38	59.30	59.70	44	1,504	2.92%
2022/07/13	53	58.94	72	58.90	58.10	-19	1,491	-1.27%
2022/07/12	58	56.98	33	57.19	57.10	25	1,479	1.69%
2022/07/11	33	58.54	143	58.68	58.40	-110	1,477	-7.45%	大賣/鉅額交易
2022/07/08	121	58.82	116	57.57	59.20	5	1,463	0.34%	大買/大賣/
2022/07/07	88	53.40	63	54.22	55.50	25	1,419	1.76%
2022/07/06	24	52.42	161	53.90	51.80	-137	1,408	-9.73%	大賣/鉅額交易
2022/07/05	45	54.72	68	54.46	55.10	-23	1,405	-1.64%
2022/07/04	59	54.65	40	54.29	53.70	19	1,401	1.36%
2022/07/01	143	56.31	44	57.68	54.50	99	1,390	7.12%	大買/
2022/06/30	42	58.36	53	59.55	58.30	-11	1,374	-0.80%
2022/06/29	28	61.40	23	61.64	61.10	5	1,364	0.37%
2022/06/28	39	61.95	52	62.67	62.10	-13	1,361	-0.95%
2022/06/27	33	64.31	2	64.20	64.50	31	1,364	2.27%
2022/06/24	27	63.82	30	63.90	63.30	-3	1,364	-0.22%
2022/06/23	83	62.90	42	63.03	63.30	41	1,358	3.02%
2022/06/22	16	62.73	119	64.60	62.50	-103	1,348	-7.64%	大賣/鉅額交易
2022/06/21	6	65.02	28	65.29	66.50	-22	1,342	-1.64%
2022/06/20	128	65.72	38	67.69	63.80	90	1,371	6.56%	大買/
2022/06/17	73	67.07	27	67.51	67.70	46	1,360	3.38%
2022/06/16	109	69.32	19	70.84	67.10	90	1,361	6.61%	大買/
2022/06/15	16	70.44	29	71.64	70.00	-13	1,342	-0.97%
2022/06/14	40	70.82	4	70.83	71.60	36	1,348	2.67%
2022/06/13	25	71.25	1	71.30	71.20	24	1,363	1.76%
2022/06/10	0	0.00	33	72.79	72.60	-33	1,366	-2.41%
2022/06/09	80	71.75	60	71.86	72.20	20	1,358	1.47%
2022/06/08	41	73.78	15	74.03	73.10	26	1,326	1.96%
2022/06/07	68	74.06	52	74.28	73.90	16	1,314	1.22%
2022/06/06	20	73.36	79	73.85	73.10	-59	1,277	-4.62%
2022/06/02	71	74.31	73	75.40	74.10	-2	1,267	-0.16%
2022/06/01	156	75.45	100	75.68	75.10	56	1,239	4.52%	大買/
2022/05/31	54	72.93	2	72.90	73.60	52	1,138	4.57%
2022/05/30	80	73.07	225	72.73	73.20	-145	1,094	-13.25%	大賣/鉅額交易
2022/05/27	42	67.99	39	69.25	69.90	3	951	0.32%
2022/05/26	26	67.30	1	67.60	66.40	25	913	2.74%
2022/05/25	16	66.90	14	66.81	67.10	2	906	0.22%
2022/05/24	88	67.00	42	67.94	66.50	46	911	5.05%
2022/05/23	70	68.44	106	69.36	68.00	-36	894	-4.02%	大賣/
2022/05/20	25	68.86	106	67.61	68.90	-81	854	-9.48%	大賣/
2022/05/19	91	64.19	60	66.48	68.10	31	820	3.78%
2022/05/18	22	64.98	14	65.09	64.30	8	790	1.01%
2022/05/17	68	64.10	27	64.76	64.80	41	783	5.23%
2022/05/16	27	63.71	25	64.32	63.10	2	773	0.26%
2022/05/13	52	63.51	38	64.23	64.30	14	753	1.86%
2022/05/12	54	62.69	9	63.29	61.90	45	739	6.09%
2022/05/11	29	62.84	77	64.15	63.10	-48	744	-6.44%
2022/05/10	36	62.35	48	63.45	65.00	-12	717	-1.67%
2022/05/09	46	62.17	68	63.11	61.80	-22	697	-3.16%
2022/05/06	30	58.47	11	60.05	60.10	19	667	2.85%
2022/05/05	56	60.25	51	60.38	59.50	5	665	0.75%
2022/05/04	14	59.26	134	60.03	59.00	-120	648	-18.50%	大賣/鉅額交易
2022/05/03	21	55.52	5	56.10	56.30	16	634	2.52%
2022/04/29	6	55.63	14	55.60	55.00	-8	645	-1.24%
2022/04/28	35	53.47	45	54.71	55.00	-10	654	-1.53%
2022/04/27	91	51.67	37	53.04	53.80	54	655	8.24%
2022/04/26	14	55.51	29	55.76	54.80	-15	645	-2.32%
2022/04/25	89	56.22	38	56.74	55.40	51	653	7.81%
2022/04/22	7	60.09	2	59.80	59.80	5	651	0.77%
2022/04/21	19	60.93	1	61.20	60.70	18	678	2.65%
2022/04/20	28	60.74	6	60.85	60.70	22	691	3.18%
2022/04/19	20	60.73	16	61.51	60.40	4	708	0.56%
2022/04/18	38	61.03	30	61.28	60.80	8	751	1.06%
2022/04/15	15	62.16	65	62.93	62.10	-50	781	-6.40%
2022/04/14	3	63.20	68	64.21	63.20	-65	841	-7.72%
2022/04/13	10	64.60	51	64.58	64.60	-41	925	-4.43%
2022/04/12	36	63.70	40	63.98	63.90	-4	1,178	-0.34%
2022/04/11	34	65.53	34	65.56	65.00	0	1,312	0.00%
2022/04/08	22	68.52	32	68.37	67.70	-10	1,614	-0.62%
2022/04/07	4	68.08	9	69.56	67.60	-5	1,626	-0.31%
2022/04/06	2	70.00	15	69.61	70.00	-13	1,636	-0.79%
2022/04/01	12	70.16	24	69.84	70.40	-12	1,653	-0.73%
2022/03/31	2	70.90	49	71.80	70.90	-47	1,657	-2.84%
2022/03/30	42	72.60	13	72.58	72.10	29	1,658	1.75%
2022/03/29	33	71.49	10	71.20	71.30	23	1,654	1.39%
2022/03/28	38	69.76	22	69.82	70.40	16	1,652	0.97%
2022/03/25	8	70.45	24	71.26	70.30	-16	1,656	-0.97%
2022/03/24	51	70.72	15	70.56	71.30	36	1,656	2.17%
2022/03/23	67	70.88	98	71.97	70.70	-31	1,663	-1.86%
2022/03/22	26	69.68	3	69.57	69.70	23	1,648	1.40%
2022/03/21	45	69.64	60	69.72	69.10	-15	1,649	-0.91%
2022/03/18	30	70.45	75	70.27	70.30	-45	1,651	-2.73%
2022/03/17	119	69.03	21	69.63	69.80	98	1,648	5.94%	大買/
2022/03/16	97	68.23	67	67.99	67.10	30	1,643	1.83%
2022/03/15	48	66.85	47	67.96	65.80	1	1,641	0.06%
2022/03/14	8	67.50	24	66.80	67.40	-16	1,667	-0.96%
2022/03/11	7	66.60	16	66.36	66.20	-9	1,741	-0.52%
2022/03/10	57	66.98	23	67.07	67.00	34	1,757	1.93%
2022/03/09	46	65.24	19	65.12	65.40	27	1,777	1.52%
2022/03/08	48	65.28	59	65.55	64.10	-11	1,821	-0.60%
2022/03/07	27	65.99	58	66.43	66.00	-31	1,840	-1.68%
2022/03/04	12	69.10	14	69.56	68.80	-2	1,906	-0.10%
2022/03/03	10	70.39	24	70.21	70.40	-14	1,937	-0.72%
2022/03/02	14	69.14	14	69.24	69.90	0	1,962	0.00%
2022/03/01	59	68.90	17	68.65	68.90	42	1,979	2.12%
2022/02/25	39	67.17	7	67.54	67.40	32	2,012	1.59%
2022/02/24	20	66.53	46	68.11	66.60	-26	2,110	-1.23%
2022/02/23	34	69.81	14	69.52	69.70	20	2,149	0.93%
2022/02/22	6	68.90	69	69.26	68.90	-63	2,202	-2.86%
2022/02/21	37	70.71	52	70.66	70.80	-15	2,244	-0.67%
2022/02/18	11	71.30	1	71.10	71.20	10	2,397	0.42%
2022/02/17	47	72.20	12	72.10	71.50	35	2,470	1.42%
2022/02/16	10	72.41	14	71.75	71.70	-4	2,726	-0.15%
2022/02/15	18	71.64	8	71.20	70.70	10	2,802	0.36%
2022/02/14	63	71.39	45	71.13	70.90	18	2,845	0.63%
2022/02/11	44	73.05	37	73.07	72.40	7	2,870	0.24%
2022/02/10	32	72.18	43	72.01	72.00	-11	2,905	-0.38%
2022/02/09	36	71.53	53	71.31	71.80	-17	2,917	-0.58%
2022/02/08	15	69.29	34	70.19	70.70	-19	2,956	-0.64%
2022/02/07	58	67.96	12	67.42	68.10	46	3,066	1.50%
2022/01/26	66	67.59	8	67.71	67.00	58	3,101	1.87%
2022/01/25	26	67.87	88	68.38	67.30	-62	3,158	-1.96%
2022/01/24	90	68.09	75	68.60	69.30	15	3,305	0.45%
2022/01/21	16	69.70	31	70.55	69.70	-15	3,445	-0.44%
2022/01/20	8	71.60	14	70.96	71.70	-6	3,451	-0.17%
2022/01/19	13	70.65	11	70.50	70.50	2	3,469	0.06%
2022/01/18	17	71.32	61	71.96	71.30	-44	3,490	-1.26%
2022/01/17	35	70.96	43	70.62	71.50	-8	3,507	-0.23%
2022/01/14	113	69.50	96	69.64	69.90	17	3,533	0.48%	大買/
2022/01/13	15	71.51	49	71.66	71.80	-34	3,533	-0.96%
2022/01/12	100	71.26	93	72.12	70.90	7	3,561	0.20%
2022/01/11	82	72.78	105	73.63	72.00	-23	3,598	-0.64%	大賣/
2022/01/10	104	76.41	148	76.59	76.00	-44	3,565	-1.23%	大買/大賣/
2022/01/07	226	78.93	220	79.16	77.70	6	3,595	0.17%	大買/大賣/
2022/01/06	145	82.86	233	83.16	81.60	-88	3,544	-2.48%	大買/大賣/
2022/01/05	478	85.76	438	85.31	84.80	40	3,478	1.15%	大買/大賣/
2022/01/04	206	83.52	205	84.23	84.50	1	3,237	0.03%	大買/大賣/
2022/01/03	309	83.39	390	83.82	82.70	-81	3,127	-2.59%	大買/大賣/
2021/12/30	86	79.94	83	79.70	80.00	3	2,843	0.11%
2021/12/29	27	79.37	44	79.75	79.00	-17	2,856	-0.60%
2021/12/28	8	79.33	69	79.54	80.00	-61	2,908	-2.10%
2021/12/27	11	78.36	33	78.75	78.20	-22	2,952	-0.75%
2021/12/24	4	78.60	51	79.76	78.60	-47	2,965	-1.58%
2021/12/23	94	80.20	30	80.09	79.70	64	2,974	2.15%
2021/12/22	15	80.03	43	79.82	79.50	-28	2,987	-0.94%
2021/12/21	48	79.14	32	78.84	79.60	16	2,991	0.53%
2021/12/20	5	78.70	31	79.17	78.70	-26	2,996	-0.87%
2021/12/17	10	78.54	88	79.32	78.50	-78	3,002	-2.60%
2021/12/16	92	79.97	55	80.01	80.80	37	3,003	1.23%
2021/12/15	29	77.82	39	77.60	78.30	-10	3,003	-0.33%
2021/12/14	15.2	77.69	68	77.47	76.60	-52.8	3,008	-1.76%
2021/12/13	80	78.91	37	78.64	78.90	43	3,000	1.43%
2021/12/10	15.3	78.98	19	78.92	78.70	-3.7	3,006	-0.12%
2021/12/09	11	79.59	70	81.02	79.50	-59	3,011	-1.96%
2021/12/08	73	81.63	16	83.29	81.50	57	2,999	1.90%
2021/12/07	120	83.18	91	83.56	82.40	29	2,979	0.97%	大買/
2021/12/06	17	81.35	96	81.31	81.40	-79	2,930	-2.70%
2021/12/03	114	82.38	32	82.55	82.80	82	2,947	2.78%	大買/
2021/12/02	72	82.31	325	82.48	81.00	-253	2,980	-8.49%	大賣/鉅額交易
2021/12/01	155	81.77	53	82.35	83.20	102	3,034	3.36%	大買/鉅額交易
2021/11/30	216	82.55	238	82.56	81.40	-22	3,044	-0.72%	大買/大賣/
2021/11/29	203	78.20	101	77.78	78.90	102	3,039	3.36%	大買/大賣/鉅額交易
2021/11/26	134	78.47	28	78.75	78.00	106	3,093	3.43%	大買/鉅額交易
2021/11/25	60	81.05	47	81.19	79.60	13	3,397	0.38%
2021/11/24	101	80.61	57	81.03	81.10	44	3,456	1.27%	大買/
2021/11/23	216	84.58	278	84.71	82.00	-62	3,449	-1.80%	大買/大賣/
2021/11/22	224	83.83	50	83.66	83.80	174	3,383	5.14%	大買/鉅額交易
2021/11/19	246	83.30	24	83.24	82.50	222	3,380	6.57%	大買/鉅額交易
2021/11/18	96	82.54	40	82.75	82.20	56	3,384	1.65%
2021/11/17	229	84.66	390	84.48	82.20	-161	3,382	-4.76%	大買/大賣/鉅額交易
2021/11/16	266	81.10	157	81.37	81.20	109	3,270	3.33%	大買/大賣/鉅額交易
2021/11/15	687	84.62	971	83.73	83.10	-284	3,230	-8.79%	大買/大賣/鉅額交易
2021/11/12	160	78.71	117	78.99	80.00	43	3,025	1.42%	大買/大賣/
2021/11/11	41	77.26	106	78.38	77.10	-65	2,998	-2.17%	大賣/
2021/11/10	66	77.47	55	77.71	77.50	11	3,003	0.37%
2021/11/09	142	77.70	61	77.92	77.70	81	3,024	2.68%	大買/
2021/11/08	130	75.69	36	76.63	75.00	94	3,028	3.10%	大買/
2021/11/05	84	76.53	42	76.92	76.40	42	3,046	1.38%
2021/11/04	33	77.35	322	77.62	79.30	-289	3,037	-9.52%	大賣/鉅額交易
2021/11/03	144	74.83	41	74.73	76.30	103	2,980	3.46%	大買/鉅額交易
2021/11/02	238	74.39	89	75.39	74.90	149	2,987	4.99%	大買/鉅額交易
2021/11/01	92	76.94	315	77.90	77.80	-223	2,969	-7.51%	大賣/鉅額交易
2021/10/29	338	72.89	648	72.91	74.80	-310	2,873	-10.79%	大買/大賣/鉅額交易
2021/10/28	144	69.80	26	70.07	70.10	118	2,781	4.24%	大買/鉅額交易
2021/10/27	158	69.57	59	69.69	70.00	99	2,824	3.51%	大買/
2021/10/26	26	69.30	61	68.87	68.10	-35	2,916	-1.20%
2021/10/25	100	69.46	79	69.31	69.60	21	2,996	0.70%
2021/10/22	100	68.85	27	69.53	69.70	73	3,088	2.36%
2021/10/21	64	67.45	63	68.36	67.10	1	3,214	0.03%
2021/10/20	232	68.14	217	67.72	67.60	15	3,317	0.45%	大買/大賣/
2021/10/19	180	67.01	81	66.67	67.40	99	3,493	2.83%	大買/
2021/10/18	109	63.97	23	63.96	64.30	86	3,799	2.26%	大買/
2021/10/15	46	63.72	204	65.75	63.60	-158	4,049	-3.90%	大賣/鉅額交易
2021/10/14	66	61.01	34	61.30	62.80	32	4,161	0.77%
2021/10/13	66	60.86	47	60.88	60.20	19	4,363	0.44%
2021/10/12	71	63.74	35	63.65	62.90	36	4,408	0.82%
2021/10/08	12	65.13	29	65.36	64.70	-17	4,466	-0.38%
2021/10/07	129	66.83	5	66.00	67.50	124	4,599	2.70%	大買/鉅額交易
2021/10/06	49	65.39	6	65.48	63.80	43	4,832	0.89%
2021/10/05	144	66.82	261	65.75	66.10	-117	5,039	-2.32%	大買/大賣/鉅額交易
2021/10/04	31	66.31	141	65.67	66.50	-110	5,094	-2.16%	大賣/鉅額交易
2021/10/01	65	63.24	57	64.06	63.50	8	5,190	0.15%
2021/09/30	9	66.17	23	65.71	66.80	-14	5,253	-0.27%
2021/09/29	42	65.28	18	67.41	65.10	24	5,414	0.44%
2021/09/28	4	68.90	24	69.45	69.10	-20	5,924	-0.34%
2021/09/27	4	69.00	28	70.23	68.90	-24	6,213	-0.39%
2021/09/24	18	69.94	7	69.93	69.70	11	6,290	0.17%
2021/09/23	69	69.90	19	69.44	68.80	50	6,403	0.78%
2021/09/22	4	69.20	49	69.32	68.00	-45	6,490	-0.69%
2021/09/17	38	70.80	33	71.38	71.60	5	6,693	0.07%
2021/09/16	2	70.60	3	71.70	70.50	-1	6,757	-0.01%
2021/09/15	29	70.51	7	71.90	70.80	22	6,812	0.32%
2021/09/14	20	73.12	3	73.27	72.00	17	6,860	0.25%
2021/09/13	25	73.16	12	74.20	72.50	13	6,873	0.19%
2021/09/10	64	74.28	15	74.13	74.40	49	6,903	0.71%
2021/09/09	96	73.85	21	74.09	74.30	75	6,995	1.07%
2021/09/08	100	72.83	31	72.67	71.60	69	7,066	0.98%
2021/09/07	96	74.17	148	74.13	73.90	-52	7,088	-0.73%	大賣/
2021/09/06	202	79.93	214	80.75	77.60	-12	7,066	-0.17%	大買/大賣/
2021/09/03	66	79.56	70	78.85	80.50	-4	7,003	-0.06%
2021/09/02	122	79.40	35	80.64	78.20	87	7,130	1.22%	大買/
2021/09/01	114	82.34	257	82.27	82.70	-143	7,121	-2.01%	大買/大賣/鉅額交易
2021/08/31	720	82.52	648.3	82.91	82.00	71.7	7,066	1.01%	大買/大賣/
2021/08/30	144	79.44	349	79.51	78.40	-205	6,782	-3.02%	大買/大賣/鉅額交易
2021/08/27	53	78.21	73	78.51	77.60	-20	6,797	-0.29%
2021/08/26	116	78.23	30	77.52	78.90	86	6,822	1.26%	大買/
2021/08/25	68	77.61	95	77.91	77.60	-27	6,845	-0.39%
2021/08/24	79.3	76.35	438	76.62	76.70	-358.7	6,875	-5.22%	大賣/鉅額交易
2021/08/23	288	75.77	70	76.02	77.10	218	6,965	3.13%	大買/鉅額交易
2021/08/20	183	71.12	30	71.57	70.60	153	6,990	2.19%	大買/鉅額交易
2021/08/19	95	70.89	136	72.81	69.00	-41	7,017	-0.58%	大賣/
2021/08/18	124	72.69	118	72.39	74.50	6	7,029	0.09%	大買/大賣/
2021/08/17	148	71.82	153	75.82	70.90	-5	7,037	-0.07%	大買/大賣/
2021/08/16	55	77.68	86	78.16	76.50	-31	7,012	-0.44%
2021/08/13	112	78.08	236	78.20	77.00	-124	6,984	-1.78%	大買/大賣/鉅額交易
2021/08/12	300	77.07	79	78.48	79.50	221	6,980	3.17%	大買/鉅額交易
2021/08/11	156	75.91	68	75.99	74.00	88	6,944	1.27%	大買/
2021/08/10	106	78.84	88	79.07	77.80	18	6,936	0.26%	大買/
2021/08/09	170	80.55	174	80.08	78.60	-4	6,940	-0.06%	大買/大賣/
2021/08/06	80	83.90	205	84.20	83.30	-125	6,920	-1.81%	大賣/鉅額交易
2021/08/05	218	85.56	148	85.89	86.30	70	6,925	1.01%	大買/大賣/
2021/08/04	144	85.30	271	85.29	85.00	-127	6,976	-1.82%	大買/大賣/鉅額交易
2021/08/03	252	84.39	170	84.25	84.60	82	6,981	1.17%	大買/大賣/
2021/08/02	144	82.84	161	83.06	82.50	-17	7,004	-0.24%	大買/大賣/
2021/07/30	278	84.27	815	85.95	82.50	-537	7,009	-7.66%	大買/大賣/鉅額交易
2021/07/29	453	84.70	240	85.30	87.40	213	6,932	3.07%	大買/大賣/鉅額交易
2021/07/28	737	81.77	425	82.47	82.20	312	6,866	4.54%	大買/大賣/鉅額交易
2021/07/27	485	90.88	601	91.72	87.30	-116	6,839	-1.70%	大買/大賣/鉅額交易
2021/07/26	332	91.33	535.3	91.67	91.00	-203.3	6,737	-3.02%	大買/大賣/鉅額交易
2021/07/23	635	91.35	524	91.72	89.80	111	6,674	1.66%	大買/大賣/鉅額交易
2021/07/22	936	94.45	1,846	95.09	92.20	-910	6,564	-13.86%	大買/大賣/鉅額交易
2021/07/21	1,133	88.17	451	88.64	90.40	682	6,298	10.83%	大買/大賣/鉅額交易
2021/07/20	543	84.09	363	84.60	82.20	180	6,304	2.85%	大買/大賣/鉅額交易
2021/07/19	691	83.08	705	83.26	84.50	-14	6,295	-0.22%	大買/大賣/
2021/07/16	138	80.09	435	80.54	79.20	-297	6,257	-4.75%	大買/大賣/鉅額交易
2021/07/15	156	80.46	402	80.32	80.20	-246	6,362	-3.87%	大買/大賣/鉅額交易
2021/07/14	940	79.98	369	80.75	80.00	571	6,517	8.76%	大買/大賣/鉅額交易
2021/07/13	1,298	86.57	971	87.68	82.30	327	6,702	4.88%	大買/大賣/鉅額交易
2021/07/12	738	86.42	1,355	86.06	85.00	-617	6,751	-9.14%	大買/大賣/鉅額交易
2021/07/09	648	80.20	214	80.53	82.00	434	6,606	6.57%	大買/大賣/鉅額交易
2021/07/08	268	79.71	279	80.02	79.50	-11	6,549	-0.17%	大買/大賣/
2021/07/07	185	77.60	261	77.67	77.30	-76	6,455	-1.18%	大買/大賣/
2021/07/06	369	77.53	240	78.30	76.50	129	6,417	2.01%	大買/大賣/鉅額交易
2021/07/05	1,242	79.21	4,661	77.80	78.00	-3,419	6,324	-54.06%	大買/大賣/鉅額交易
2021/07/02	3,896	75.92	553	73.14	76.70	3,343	5,871	56.94%	大買/大賣/鉅額交易
2021/07/01	268	70.58	281	70.87	69.80	-13	5,803	-0.22%	大買/大賣/
2021/06/30	320	71.95	221	71.79	72.00	99	5,786	1.71%	大買/大賣/
2021/06/29	87	70.77	271	70.72	71.00	-184	5,824	-3.16%	大賣/鉅額交易
2021/06/28	789.3	69.94	709.1	69.74	71.90	80.3	6,018	1.33%	大買/大賣/
2021/06/25	36.1	67.80	31	66.95	67.90	5.1	5,925	0.09%
2021/06/24	268	66.87	335	66.73	67.40	-67	6,133	-1.09%	大買/大賣/
2021/06/23	239	66.84	148	66.16	67.40	91	6,125	1.49%	大買/大賣/
2021/06/22	81	65.07	112	65.42	63.90	-31	6,206	-0.50%	大賣/
2021/06/21	258	65.41	61	65.26	64.70	197	6,195	3.18%	大買/鉅額交易
2021/06/18	98	67.47	302	67.88	66.00	-204	6,181	-3.30%	大賣/鉅額交易
2021/06/17	204	66.53	193	66.59	67.80	11	6,116	0.18%	大買/大賣/
2021/06/16	72	65.29	194	65.77	65.50	-122	6,113	-2.00%	大賣/鉅額交易
2021/06/15	190	65.19	73	64.55	65.50	117	6,087	1.92%	大買/鉅額交易
2021/06/11	132	64.12	192	64.49	63.50	-60	6,100	-0.98%	大買/大賣/
2021/06/10	267	65.41	652	66.21	64.30	-385	6,210	-6.20%	大買/大賣/鉅額交易
2021/06/09	366	64.14	124	64.02	63.60	242	6,326	3.83%	大買/大賣/鉅額交易
2021/06/08	112	66.23	283	66.32	65.10	-171	6,294	-2.72%	大買/大賣/鉅額交易
2021/06/07	71	66.21	128	66.40	65.50	-57	6,291	-0.91%	大賣/
2021/06/04	513	67.83	200	67.75	66.90	313	6,251	5.01%	大買/大賣/鉅額交易
2021/06/03	127	67.10	282	66.99	66.60	-155	6,182	-2.51%	大買/大賣/鉅額交易
2021/06/02	276	65.91	103	66.49	66.40	173	6,154	2.81%	大買/大賣/鉅額交易
2021/06/01	135	67.07	158	67.40	67.50	-23	6,125	-0.38%	大買/大賣/
2021/05/31	375	65.59	420	66.02	66.90	-45	6,129	-0.73%	大買/大賣/
2021/05/28	105	63.20	469.2	63.25	62.80	-364.2	6,003	-6.07%	大買/大賣/鉅額交易
2021/05/27	354	60.49	141	61.33	62.40	213	5,983	3.56%	大買/大賣/鉅額交易
2021/05/26	71	59.96	283.1	59.73	59.30	-212.1	5,948	-3.57%	大賣/鉅額交易
2021/05/25	203	58.85	160	58.73	58.90	43	5,968	0.72%	大買/大賣/
2021/05/24	107	55.76	91	55.70	56.10	16	6,067	0.26%	大買/
2021/05/21	254	54.11	37	54.36	54.80	217	6,124	3.54%	大買/鉅額交易
2021/05/20	108	53.22	625	54.82	52.40	-517	6,314	-8.19%	大買/大賣/鉅額交易
2021/05/19	212	53.99	88	54.01	55.30	124	6,313	1.96%	大買/鉅額交易
2021/05/18	158	51.49	118	50.92	52.60	40	6,308	0.63%	大買/大賣/
2021/05/17	727	49.40	56	50.23	47.90	671	6,305	10.64%	大買/鉅額交易
2021/05/14	145	53.81	432	54.61	52.20	-287	6,267	-4.58%	大買/大賣/鉅額交易
2021/05/13	462	54.69	353	55.17	54.00	109	6,231	1.75%	大買/大賣/鉅額交易
2021/05/12	610.3	54.50	704	56.00	55.30	-93.7	6,185	-1.51%	大買/大賣/
2021/05/11	599	57.72	170	58.90	56.40	429	6,094	7.04%	大買/大賣/鉅額交易
2021/05/10	237	63.58	868	63.69	62.10	-631	6,038	-10.45%	大買/大賣/鉅額交易
2021/05/07	165	64.17	387	64.22	66.20	-222	5,967	-3.72%	大買/大賣/鉅額交易
2021/05/06	359	62.25	92	62.65	62.30	267	5,915	4.51%	大買/鉅額交易
2021/05/05	109	62.67	516	63.33	61.80	-407	5,882	-6.92%	大買/大賣/鉅額交易
2021/05/04	832	61.10	540	62.59	63.20	292	5,855	4.99%	大買/大賣/鉅額交易
2021/05/03	358	65.91	185	66.55	65.10	173	5,774	3.00%	大買/大賣/鉅額交易
2021/04/29	193	69.54	183	70.04	68.90	10	5,728	0.17%	大買/大賣/
2021/04/28	537	71.04	325	70.96	70.30	212	5,679	3.73%	大買/大賣/鉅額交易
2021/04/27	368	70.59	404	71.07	69.70	-36	5,595	-0.64%	大買/大賣/
2021/04/26	623	74.30	958	74.85	72.20	-335	5,523	-6.07%	大買/大賣/鉅額交易
2021/04/23	519	69.30	307	69.52	71.90	212	5,272	4.02%	大買/大賣/鉅額交易
2021/04/22	436	67.63	314	68.78	65.40	122	5,137	2.37%	大買/大賣/鉅額交易
2021/04/21	418	68.24	405	68.18	68.00	13	4,989	0.26%	大買/大賣/
2021/04/20	464	66.87	420	66.80	67.20	44	4,836	0.91%	大買/大賣/
2021/04/19	607	65.86	1,020	65.69	65.00	-413	4,638	-8.90%	大買/大賣/鉅額交易
2021/04/16	814	61.45	381	60.88	63.10	433	4,320	10.02%	大買/大賣/鉅額交易
2021/04/15	178	57.93	183	57.64	58.80	-5	4,079	-0.12%	大買/大賣/
2021/04/14	268	55.73	319	56.69	56.60	-51	4,038	-1.26%	大買/大賣/
2021/04/13	144	57.05	167	57.68	56.80	-23	4,167	-0.55%	大買/大賣/
2021/04/12	202	56.60	147	56.84	56.40	55	4,163	1.32%	大買/大賣/
2021/04/09	205	58.17	292	58.75	57.60	-87	4,314	-2.02%	大買/大賣/
2021/04/08	253	60.35	178	60.75	59.90	75	4,326	1.73%	大買/大賣/
2021/04/07	344	60.54	282	60.45	59.70	62	4,314	1.44%	大買/大賣/
2021/04/06	246	58.43	243	58.51	58.00	3	4,200	0.07%	大買/大賣/
2021/04/01	418	58.55	430	58.85	59.00	-12	4,512	-0.27%	大買/大賣/
2021/03/31	935	58.20	863	58.38	58.20	72	4,698	1.53%	大買/大賣/
2021/03/30	377	55.26	291	55.50	55.30	86	4,419	1.95%	大買/大賣/
2021/03/29	715	55.62	547	55.80	54.30	168	4,312	3.90%	大買/大賣/鉅額交易
2021/03/26	22	53.18	71	53.44	53.80	-49	4,076	-1.20%
2021/03/25	254	53.18	244	53.40	52.90	10	4,122	0.24%	大買/大賣/
2021/03/24	28	52.09	28	51.94	52.00	0	4,047	0.00%
2021/03/23	42	51.85	113	52.22	51.70	-71	4,042	-1.76%	大賣/
2021/03/22	134	52.33	65	52.48	52.30	69	4,043	1.71%	大買/
2021/03/19	227	54.26	183	54.43	53.50	44	4,049	1.09%	大買/大賣/
2021/03/18	11	52.80	54	53.33	53.30	-43	4,157	-1.03%
2021/03/17	89	53.17	89	53.42	53.00	0	4,152	0.00%
2021/03/16	279	53.63	284	53.84	52.90	-5	4,137	-0.12%	大買/大賣/
2021/03/15	70	54.40	263	54.25	55.30	-193	4,079	-4.73%	大賣/鉅額交易
2021/03/12	106	51.63	4	51.28	51.80	102	3,834	2.66%	大買/鉅額交易
2021/03/11	60	51.13	0	50.40	50.80	60	3,832	1.56%
2021/03/10	30	49.77	5	50.30	49.70	25	3,842	0.65%
2021/03/09	5	49.95	0	0.00	49.50	5	4,074	0.12%
2021/03/08	0	0.00	12	51.00	49.35	-12	4,133	-0.29%
2021/03/04	3	52.77	154	53.15	52.50	-151	4,118	-3.67%	大賣/鉅額交易
2021/03/03	11	52.40	20	52.00	52.50	-9	4,057	-0.22%
2021/03/02	3	52.70	49	53.19	52.10	-46	4,160	-1.11%
2021/02/26	152	52.88	0	0.00	52.60	152	4,166	3.65%	大買/鉅額交易
2021/02/25	70	52.84	100	52.76	52.90	-30	4,233	-0.71%
2021/02/24	32	52.98	74	53.09	52.70	-42	4,250	-0.99%
2021/02/23	62	52.13	16	51.12	52.00	46	4,117	1.12%
2021/02/22	63	50.38	52	51.34	52.20	11	4,038	0.27%
2021/02/19	3	46.43	18	47.22	48.50	-15	3,841	-0.39%
2021/02/18	10	45.67	6	46.11	46.75	4	3,816	0.10%
2021/02/17	2	44.50	9	44.47	44.75	-7	3,858	-0.18%
2021/02/05	12	42.03	24	42.52	42.45	-12	3,876	-0.31%
2021/02/04	5	42.40	16	42.97	42.20	-11	3,922	-0.28%
2021/02/03	0	0.00	24	43.35	43.15	-24	3,930	-0.61%
2021/02/02	24	42.70	4	42.61	43.00	20	3,942	0.51%
2021/02/01	39	41.90	1	42.45	42.10	38	3,971	0.96%
2021/01/29	3	42.83	0	0.00	42.70	3	3,972	0.08%
2021/01/28	0	0.00	3	43.52	43.75	-3	3,974	-0.08%
2021/01/26	6	45.23	67	45.82	45.00	-61	3,999	-1.53%
2021/01/25	44	45.64	20	45.35	45.85	24	4,000	0.60%
2021/01/22	47	45.63	1	45.60	45.85	46	3,995	1.15%
2021/01/21	5	45.77	21	46.48	45.15	-16	3,994	-0.40%
2021/01/20	1	47.45	3	46.20	46.20	-2	4,015	-0.05%
2021/01/19	0	0.00	10	48.38	48.60	-10	4,014	-0.25%
2021/01/18	12	47.76	2	47.38	47.80	10	4,014	0.25%
2021/01/15	0	0.00	1	49.50	48.45	-1	4,002	-0.02%
2021/01/14	1	49.45	7	48.79	49.70	-6	3,982	-0.15%
2021/01/13	5	48.39	21	48.71	48.35	-16	3,970	-0.40%
2021/01/12	23	47.89	3	48.62	47.85	20	3,958	0.51%
2021/01/11	0	0.00	3	49.20	49.70	-3	3,950	-0.08%
2021/01/08	5	48.98	5	48.95	49.10	0	4,072	0.00%
2021/01/07	6	50.52	9	51.17	50.70	-3	4,018	-0.07%
2021/01/06	9	50.94	11	51.65	50.70	-2	3,989	-0.05%
2021/01/05	3	50.73	2	50.95	50.50	1	3,816	0.03%
2021/01/04	19	51.61	18	50.13	52.20	1	3,838	0.03%
2020/12/31	9	49.86	5	50.54	49.65	4	3,705	0.11%
2020/12/30	2	50.55	9	50.47	50.50	-7	3,916	-0.18%
2020/12/29	8	49.75	11	51.09	49.00	-3	3,873	-0.08%
2020/12/28	30	50.10	30	49.84	50.80	0	3,769	0.00%
2020/12/25	44	47.22	89	46.33	48.05	-45	3,390	-1.33%
2020/12/24	52	43.32	20	43.20	43.70	32	3,054	1.05%
2020/12/23	21	43.00	2	42.78	42.90	19	3,048	0.62%
2020/12/22	3	43.55	5	43.16	42.30	-2	3,056	-0.07%
2020/12/21	16	44.25	31	43.74	44.00	-15	3,048	-0.49%
2020/12/18	35	43.43	1	43.65	42.60	34	3,029	1.12%
2020/12/17	9	42.34	4	42.74	42.40	5	3,055	0.16%
2020/12/15	4	43.21	21	42.74	42.75	-17	3,452	-0.49%
2020/12/14	11	45.34	11	45.10	43.30	0	3,401	0.00%
2020/12/11	1	41.85	1	42.90	42.00	0	3,198	0.00%
2020/12/10	1	42.55	80	42.08	42.50	-79	3,175	-2.49%
2020/12/09	0	0.00	31	43.93	43.40	-31	3,142	-0.99%
2020/12/08	32	43.19	10	43.00	43.45	22	3,053	0.72%
2020/12/04	0	0.00	3	43.25	42.55	-3	2,994	-0.10%
2020/12/03	21	43.88	27	44.59	43.00	-6	2,956	-0.20%
2020/12/02	2	42.25	23	42.08	42.65	-21	2,717	-0.77%
2020/12/01	12	41.39	0.2	40.80	41.40	11.8	2,638	0.45%
2020/11/30	0	0.00	4	40.98	40.60	-4	2,625	-0.15%
2020/11/27	3	41.10	0	0.00	41.10	3	2,621	0.11%
2020/11/26	58	41.99	4	42.70	41.65	54	2,602	2.08%
2020/11/25	22	40.51	23	41.30	42.10	-1	2,479	-0.04%
2020/11/24	4	42.61	63.2	42.11	41.25	-59.2	2,429	-2.44%
2020/11/23	12	40.26	3	40.23	41.00	9	2,406	0.37%
2020/11/20	84	39.90	8	39.93	39.85	76	2,356	3.23%
2020/11/19	8	39.34	0	0.00	39.25	8	2,343	0.34%
2020/11/18	20	39.44	7	39.20	39.20	13	2,386	0.54%
2020/11/17	8	39.64	0	0.00	39.60	8	2,374	0.34%
2020/11/16	4	39.70	127	40.32	40.10	-123	2,356	-5.22%	大賣/鉅額交易
2020/11/13	123	39.21	7	39.75	39.75	116	2,290	5.06%	大買/鉅額交易
2020/11/12	10	39.49	134	39.00	38.30	-124	2,246	-5.52%	大賣/鉅額交易
2020/11/11	27	39.00	2	38.60	38.85	25	2,199	1.14%
2020/11/10	34	38.62	17	38.59	38.35	17	2,189	0.78%
2020/11/09	81	38.91	4	38.78	39.00	77	2,175	3.54%
2020/11/06	3	38.40	3	38.70	38.20	0	2,145	0.00%
2020/11/05	6	38.11	2	38.13	38.30	4	2,139	0.19%
2020/11/04	11	37.78	10	37.90	37.80	1	2,131	0.05%
2020/11/03	5	36.70	2	37.30	37.35	3	2,104	0.14%
2020/10/29	1	37.00	0	0.00	37.40	1	2,078	0.05%
2020/10/28	4	38.25	0	0.00	38.00	4	2,067	0.19%
2020/10/27	1	38.45	12	38.50	38.65	-11	2,031	-0.54%
2020/10/26	6	38.62	8	38.70	38.65	-2	2,014	-0.10%
2020/10/23	0	0.00	1	38.30	37.95	-1	1,997	-0.05%
2020/10/22	0	0.00	0	37.95	37.95	0	1,997	0.00%
2020/10/21	7	38.36	8	38.71	38.25	-1	1,995	-0.05%
2020/10/20	0	0.00	1	38.50	38.50	-1	1,977	-0.05%
2020/10/19	1	37.80	20	38.31	38.35	-19	1,973	-0.96%
2020/10/16	41	39.73	25	39.30	37.80	16	1,956	0.82%
2020/10/15	11	37.91	0	0.00	37.80	11	1,812	0.61%
2020/10/14	1	38.50	1	38.60	38.45	0	1,800	0.00%
2020/10/13	4	38.40	1	38.55	38.80	3	1,783	0.17%
2020/10/12	10	38.34	2	39.30	38.20	8	1,769	0.45%
2020/10/08	4	39.49	4	38.79	39.55	0	1,693	0.00%
2020/10/07	38	40.15	35	40.70	39.45	3	1,642	0.18%
2020/10/06	0	0.00	2	38.05	38.30	-2	1,342	-0.15%
2020/10/05	2	37.10	8	37.66	38.25	-6	1,338	-0.45%
2020/09/29	5	36.87	3	36.78	36.55	2	1,360	0.15%
2020/09/28	1	39.00	2	38.00	37.50	-1	1,382	-0.07%
2020/09/25	4	37.13	6	37.39	37.70	-2	1,439	-0.14%
2020/09/24	4	39.90	3	39.70	38.55	1	1,438	0.07%
2020/09/23	1	40.65	12	40.80	40.60	-11	1,414	-0.78%
2020/09/22	7	39.51	26	39.81	40.65	-19	1,348	-1.41%
2020/09/21	54	40.65	31	40.39	40.50	23	1,259	1.83%
2020/09/18	9	38.41	4	38.19	38.50	5	981	0.51%
2020/09/17	33	35.82	2	35.78	35.95	31	866	3.58%
2020/09/16	7	35.84	2	36.08	35.55	5	872	0.57%
2020/09/15	44	35.88	1	35.80	35.90	43	877	4.90%
2020/09/14	2	35.30	0	0.00	35.40	2	883	0.23%
2020/09/10	1	35.60	1	36.05	35.50	0	898	0.00%
2020/09/09	1	35.45	0	0.00	35.80	1	905	0.11%
2020/09/07	4	36.48	5	36.55	35.90	-1	919	-0.11%
2020/09/04	4	36.55	4	36.43	36.45	0	932	0.00%
2020/09/02	11	37.05	10	37.80	37.90	1	1,014	0.10%
2020/09/01	0	0.00	1	37.15	37.00	-1	1,096	-0.09%
2020/08/27	10	38.00	18	37.96	37.60	-8	1,158	-0.69%
2020/08/26	1	36.85	0	0.00	37.00	1	1,126	0.09%
2020/08/25	2	35.53	31	35.06	35.25	-29	1,111	-2.61%
2020/08/24	11	36.62	4	36.83	36.50	7	1,126	0.62%
2020/08/21	20	34.30	6	33.46	34.45	14	1,094	1.28%
2020/08/20	1	32.65	0	0.00	32.90	1	1,126	0.09%
2020/08/19	1	35.10	0	0.00	34.95	1	1,245	0.08%
2020/08/18	1	35.50	3	36.05	35.50	-2	1,310	-0.15%
2020/08/17	3	35.82	2	35.45	35.90	1	1,320	0.08%
2020/08/14	2	34.93	0	0.00	34.95	2	1,336	0.15%
2020/08/11	4	35.41	4	34.93	34.65	0	1,441	0.00%
2020/08/07	1	36.55	2	36.38	36.10	-1	1,471	-0.07%
2020/08/06	0	0.00	12	36.50	36.15	-12	1,485	-0.81%
2020/08/05	13	36.60	2	36.35	36.50	11	1,501	0.73%
2020/08/04	2	36.43	0	0.00	36.15	2	1,545	0.13%
2020/08/03	1	36.25	13	36.33	36.05	-12	1,627	-0.74%
2020/07/31	14	36.26	9	36.01	36.70	5	1,696	0.29%
2020/07/30	2	35.78	0	0.00	35.70	2	1,723	0.12%
2020/07/29	5	34.84	2	34.80	34.90	3	1,793	0.17%
2020/07/28	0	0.00	10	34.85	34.15	-10	1,807	-0.55%
2020/07/27	2	36.55	2	35.50	35.55	0	1,825	0.00%
2020/07/23	0	0.00	3	38.00	37.55	-3	1,846	-0.16%
2020/07/22	3	37.85	0	0.00	37.80	3	1,857	0.16%
2020/07/20	0	0.00	2	36.93	37.25	-2	1,947	-0.10%
2020/07/17	4	37.14	4	37.14	36.65	0	1,973	0.00%
2020/07/16	5	37.21	5	36.98	37.00	0	1,991	0.00%
2020/07/15	5	37.40	30	36.89	36.95	-25	2,000	-1.25%
2020/07/14	4	37.75	70	37.23	37.15	-66	2,041	-3.23%
2020/07/13	7	38.15	0	0.00	38.05	7	2,130	0.33%
2020/07/10	7	38.30	15	38.11	37.75	-8	2,181	-0.37%
2020/07/09	3	39.17	31	39.25	38.85	-28	2,190	-1.28%
2020/07/08	31	38.77	7	38.78	38.80	24	2,185	1.10%
2020/07/07	3	39.25	9	39.53	39.20	-6	2,178	-0.28%
2020/07/06	73	41.60	3	41.07	40.80	70	2,174	3.22%
2020/07/03	8	40.02	31	39.86	39.75	-23	2,141	-1.07%
2020/07/02	31	39.22	5	39.19	39.30	26	2,157	1.20%
2020/07/01	15	39.21	13	38.92	38.90	2	2,157	0.09%
2020/06/30	2	38.63	0.1	39.15	38.55	1.9	2,148	0.09%
2020/06/29	3	38.63	3	38.43	38.35	0	2,166	0.00%
2020/06/24	1	38.25	2	38.68	39.55	-1	2,170	-0.05%
2020/06/23	7	38.42	6	37.93	37.90	1	2,188	0.05%
2020/06/22	2	38.53	1	38.65	38.35	1	2,231	0.04%
2020/06/19	0	0.00	3	38.83	38.65	-3	2,264	-0.13%
2020/06/18	4	38.53	0	0.00	38.85	4	2,274	0.18%
2020/06/17	0	0.00	4	38.38	38.35	-4	2,280	-0.18%
2020/06/16	34	38.00	0	0.00	38.10	34	2,298	1.48%
2020/06/15	1	38.10	0	0.00	37.20	1	2,322	0.04%
2020/06/12	5	37.34	4	37.50	37.70	1	2,336	0.04%
2020/06/11	11	37.85	0	0.00	37.85	11	2,357	0.47%
2020/06/10	2	38.40	15	38.85	38.90	-13	2,364	-0.55%
2020/06/09	10	39.88	44	39.76	39.45	-34	2,359	-1.44%
2020/06/08	28	43.30	24	42.77	42.50	4	2,321	0.17%
2020/06/05	14	42.08	13	42.19	42.05	1	2,237	0.04%
2020/06/04	6	41.93	11	42.15	42.25	-5	2,241	-0.22%
2020/06/03	22	41.92	1	41.90	42.00	21	2,236	0.94%
2020/06/02	11	42.28	27	42.00	41.50	-16	2,214	-0.72%
2020/06/01	22	41.25	6	41.28	41.25	16	2,214	0.72%
2020/05/29	24.1	41.02	23	41.11	41.05	1.1	2,221	0.05%
2020/05/28	10	40.35	15	40.98	40.55	-5	2,200	-0.23%
2020/05/27	25	40.32	6	40.27	40.60	19	2,193	0.87%
2020/05/26	19	42.56	26	41.63	40.70	-7	2,180	-0.32%
2020/05/25	20	39.53	8	39.57	40.90	12	2,064	0.58%
2020/05/22	0	0.00	2	39.00	38.20	-2	2,012	-0.10%
2020/05/21	2	38.75	0	0.00	38.80	2	2,012	0.10%
2020/05/20	5	39.38	1	39.05	38.50	4	2,017	0.20%
2020/05/19	0	0.00	2	37.10	37.25	-2	2,054	-0.10%
2020/05/18	2	36.90	0	0.00	36.30	2	2,071	0.10%
2020/05/15	0	0.00	1	37.00	37.00	-1	2,077	-0.05%
2020/05/14	3	39.30	1	37.65	37.55	2	2,104	0.10%
2020/05/13	0	0.00	52	38.40	38.95	-52	2,084	-2.49%
2020/05/12	1	38.80	2	39.00	38.20	-1	2,088	-0.05%
2020/05/11	22	39.43	25	39.64	39.20	-3	2,079	-0.14%
2020/05/08	25	38.98	4	39.16	39.75	21	2,046	1.03%
2020/05/07	4	38.45	29	38.29	38.30	-25	1,969	-1.27%
2020/05/06	11	37.99	38	37.45	37.35	-27	1,909	-1.41%
2020/05/05	28	37.48	12	37.78	37.60	16	1,888	0.85%
2020/05/04	13	35.84	0	0.00	35.75	13	1,841	0.71%
2020/04/30	0	0.00	2	37.40	37.15	-2	1,846	-0.11%
2020/04/29	4	36.68	3	36.75	36.85	1	1,858	0.05%
2020/04/28	0	0.00	2	36.85	36.35	-2	1,867	-0.11%
2020/04/27	4	36.55	1	36.60	36.40	3	1,870	0.16%
2020/04/24	4	36.20	0	0.00	36.05	4	1,861	0.21%
2020/04/23	66	36.84	12	36.73	36.50	54	1,854	2.91%
2020/04/22	0	0.00	15	35.97	36.35	-15	1,774	-0.85%
2020/04/21	10	34.17	2	35.48	33.85	8	1,753	0.46%
2020/04/20	1	35.00	3	35.00	35.35	-2	1,740	-0.11%
2020/04/17	2	34.45	17	35.17	35.00	-15	1,732	-0.87%
2020/04/16	1	35.80	67	35.33	35.35	-66	1,690	-3.90%
2020/04/15	27	33.93	33	33.80	34.50	-6	1,599	-0.38%
2020/04/14	22	32.33	0	0.00	32.90	22	1,557	1.41%
2020/04/09	12	32.06	9	32.22	32.00	3	1,577	0.19%
2020/04/08	17	32.68	9	32.60	33.00	8	1,568	0.51%
2020/04/07	40	31.47	0	0.00	32.25	40	1,558	2.57%
2020/04/06	2	30.35	0	0.00	30.35	2	1,552	0.13%
2020/03/31	4	29.70	5	29.82	29.70	-1	1,891	-0.05%
2020/03/30	33	29.33	30	29.77	30.15	3	1,907	0.16%
2020/03/27	3	29.42	35	29.30	29.95	-32	1,900	-1.68%
2020/03/26	76	28.27	41	28.66	29.20	35	1,865	1.88%
2020/03/25	20	28.90	25	29.31	29.30	-5	1,839	-0.27%
2020/03/24	11	26.80	6	27.45	27.45	5	1,814	0.28%
2020/03/23	1	25.70	5	25.48	25.40	-4	1,814	-0.22%
2020/03/20	11	26.25	12	27.41	27.55	-1	1,881	-0.05%
2020/03/18	4	28.86	3	29.10	27.80	1	1,914	0.05%
2020/03/17	17	30.34	3	29.98	28.50	14	1,981	0.71%
2020/03/16	1	31.90	0	0.00	31.65	1	2,002	0.05%
2020/03/13	0	0.00	1	34.40	34.00	-1	2,053	-0.05%
2020/03/12	1	36.90	5	36.90	36.60	-4	2,306	-0.17%
2020/03/11	0	0.00	1	40.65	40.50	-1	2,366	-0.04%
2020/03/10	1	41.25	0	0.00	41.75	1	2,362	0.04%
2020/03/09	6	41.76	0	0.00	41.30	6	2,351	0.26%
2020/03/06	5	44.05	0	0.00	44.05	5	2,336	0.21%
2020/03/05	31	45.60	2	45.13	45.10	29	2,337	1.24%
2020/03/04	0	0.00	3	43.20	45.05	-3	2,295	-0.13%
2020/03/02	2	42.80	0	0.00	42.40	2	2,293	0.09%
2020/02/27	1	41.90	0	0.00	41.85	1	2,285	0.04%
2020/02/25	1	45.10	2	45.90	45.00	-1	2,261	-0.04%
2020/02/24	0	0.00	2	44.80	44.85	-2	2,255	-0.09%
2020/02/21	5	45.88	4	45.50	45.80	1	2,251	0.04%
2020/02/20	11	46.82	59	47.24	46.10	-48	2,232	-2.15%
2020/02/19	34	43.43	6	43.53	44.50	28	2,107	1.33%
2020/02/18	0	0.00	7	42.74	42.60	-7	2,098	-0.33%
2020/02/17	13	43.52	12	43.51	43.20	1	2,104	0.05%
2020/02/14	6	42.40	13	42.52	42.40	-7	2,079	-0.34%
2020/02/13	2	42.95	2	42.90	41.70	0	2,088	0.00%
2020/02/12	8	42.48	0	0.00	42.30	8	2,096	0.38%
2020/02/11	22	41.65	0	0.00	41.60	22	2,122	1.04%
2020/02/10	2	41.45	0	0.00	41.45	2	2,190	0.09%
2020/02/07	0	0.00	2	41.80	41.60	-2	2,261	-0.09%
2020/02/05	5	42.48	13	42.48	42.15	-8	2,351	-0.34%
2020/02/04	0	0.00	4	40.73	41.55	-4	2,428	-0.16%
2020/02/03	14	38.24	6	38.63	38.65	8	2,450	0.33%
2020/01/31	1	41.20	3	42.00	41.70	-2	2,545	-0.08%
2020/01/30	3	43.25	1	43.95	43.25	2	2,614	0.08%
2020/01/17	6	48.86	1	48.70	48.35	5	3,108	0.16%
2020/01/15	0	0.00	5	48.37	48.10	-5	3,251	-0.15%
2020/01/14	0	0.00	2	48.15	48.25	-2	3,283	-0.06%
2020/01/13	0	0.00	2	47.65	47.95	-2	3,290	-0.06%
2020/01/10	0	0.00	5	47.16	47.15	-5	3,299	-0.15%
2020/01/09	3	47.00	0	0.00	47.15	3	3,316	0.09%
2020/01/08	1	46.90	11	46.77	46.50	-10	3,455	-0.29%
2020/01/07	1	48.30	12	47.21	47.25	-11	3,464	-0.32%
2020/01/03	0	0.00	6	49.11	49.40	-6	3,520	-0.17%
2020/01/02	6	50.52	1	50.90	50.90	5	3,693	0.14%
2019/12/27	55	52.34	23	52.95	50.90	32	3,659	0.87%
2019/12/26	15	51.21	3	50.93	51.80	12	3,458	0.35%
2019/12/25	5	49.64	5	49.83	50.40	0	3,347	0.00%
2019/12/23	0	0.00	0	48.60	48.70	0	3,309	0.00%
2019/12/20	0	0.00	5	49.39	48.55	-5	3,323	-0.15%
2019/12/19	1	48.90	2	49.50	48.70	-1	3,323	-0.03%
2019/12/18	0	0.00	2	49.90	49.00	-2	3,325	-0.06%
2019/12/17	32	50.22	44	49.74	49.90	-12	3,355	-0.36%
2019/12/16	23	49.63	8	49.61	50.00	15	3,465	0.43%
2019/12/13	9	48.50	6	47.80	47.80	3	3,490	0.09%
2019/12/12	6	49.54	3	48.72	48.60	3	3,507	0.09%
2019/12/11	1	49.70	0	0.00	50.00	1	3,431	0.03%
2019/12/10	21	49.70	25	49.15	49.65	-4	3,390	-0.12%
2019/12/09	38	49.66	49	50.10	49.20	-11	3,352	-0.33%
2019/12/06	10	48.73	4	48.63	49.65	6	3,101	0.19%
2019/12/04	0	0.00	3	44.85	44.80	-3	3,088	-0.10%
2019/12/02	0	0.00	3	44.90	44.85	-3	3,115	-0.10%
2019/11/29	1	46.30	1	46.70	46.30	0	3,137	0.00%
2019/11/28	4	47.13	2	47.15	47.00	2	3,160	0.06%
2019/11/27	1	47.15	1	47.10	46.95	0	3,187	0.00%
2019/11/22	1	46.45	1	46.25	46.25	0	3,435	0.00%
2019/11/21	0	0.00	1	46.55	46.50	-1	3,478	-0.03%
2019/11/19	1	47.20	0	0.00	46.55	1	3,613	0.03%
2019/11/18	1	47.00	0	0.00	46.70	1	3,694	0.03%
2019/11/15	1	46.70	0	0.00	46.65	1	3,915	0.03%
2019/11/14	9	46.20	24	46.05	46.10	-15	3,987	-0.38%
2019/11/12	0	0.00	1	47.10	47.40	-1	4,066	-0.02%
2019/11/11	6	46.00	0	0.00	45.80	6	4,094	0.15%
2019/11/08	2	47.25	8	47.78	47.70	-6	4,099	-0.15%
2019/11/07	3	48.28	1	49.60	47.80	2	4,121	0.05%
2019/11/06	5	51.64	3	52.77	51.50	2	4,049	0.05%
2019/11/05	3	51.30	7	51.80	51.50	-4	3,973	-0.10%
2019/11/04	9	51.70	16	52.59	51.80	-7	3,945	-0.18%
2019/11/01	7	53.34	3	52.87	53.30	4	3,874	0.10%
2019/10/31	2	51.85	1	51.10	51.50	1	3,776	0.03%
2019/10/30	13	52.95	6	52.50	52.40	7	3,732	0.19%
2019/10/29	5	52.16	9	51.52	50.80	-4	3,604	-0.11%
2019/10/28	38	53.26	238	53.90	51.70	-200	3,527	-5.67%	大賣/鉅額交易
2019/10/25	238	51.71	21	50.55	53.10	217	3,262	6.65%	大買/鉅額交易
2019/10/24	0	0.00	3	48.25	48.30	-3	3,025	-0.10%
2019/10/23	7	49.51	82	49.67	48.40	-75	3,020	-2.48%
2019/10/22	38	47.37	19	47.95	48.25	19	2,906	0.65%
2019/10/21	19	47.31	1	47.25	47.60	18	2,874	0.63%
2019/10/18	10	46.95	0	0.00	47.05	10	2,864	0.35%
2019/10/17	3	46.65	0	0.00	46.80	3	2,858	0.10%
2019/10/16	58	49.84	87	48.39	47.10	-29	2,841	-1.02%
2019/10/15	2	46.70	0	0.00	46.50	2	2,708	0.07%
2019/10/14	21	48.08	9	47.57	46.80	12	2,767	0.43%
2019/10/09	15	46.85	15	46.66	46.60	0	2,713	0.00%
2019/10/08	61	47.00	55	47.00	47.00	6	2,681	0.22%
2019/10/04	0	0.00	5	44.90	44.90	-5	2,482	-0.20%
2019/10/03	2	44.55	2	44.55	44.55	0	2,460	0.00%
2019/10/02	1	45.35	33	45.70	45.40	-32	2,477	-1.29%
2019/10/01	31	44.54	1	44.90	44.95	30	2,461	1.22%
2019/09/27	4	43.35	5	43.10	43.00	-1	2,455	-0.04%
2019/09/25	3	44.10	7	44.14	44.10	-4	2,477	-0.16%
2019/09/24	21	46.38	2	46.13	45.70	19	2,468	0.77%
2019/09/23	1	45.80	3	45.70	45.65	-2	2,450	-0.08%
2019/09/20	1	45.70	1	46.15	46.10	0	2,457	0.00%
2019/09/19	32	47.93	63	47.39	46.50	-31	2,419	-1.28%
2019/09/18	50	45.58	101	45.25	45.90	-51	2,245	-2.27%	大賣/
2019/09/17	0	0.00	29	44.38	44.70	-29	2,237	-1.30%
2019/09/16	2	43.75	2	43.10	42.75	0	2,205	0.00%
2019/09/12	1	43.75	0	0.00	43.70	1	2,198	0.05%
2019/09/11	10	43.83	2	43.45	43.40	8	2,202	0.36%
2019/09/10	0	0.00	22	44.81	45.00	-22	2,209	-1.00%
2019/09/09	27	47.21	29	46.63	46.20	-2	2,176	-0.09%
2019/09/06	0	0.00	3	46.10	45.95	-3	2,114	-0.14%
2019/09/05	5	46.30	1	46.90	46.20	4	2,103	0.19%
2019/09/04	2	46.20	1	46.20	46.30	1	2,093	0.05%
2019/09/03	0	0.00	24	46.44	46.00	-24	2,091	-1.15%
2019/09/02	0	0.00	14	46.54	47.50	-14	2,091	-0.67%
2019/08/30	41	45.80	20	45.73	45.60	21	2,058	1.02%
2019/08/29	4	46.40	8	46.48	46.40	-4	2,011	-0.20%
2019/08/28	25	47.81	74	47.60	47.30	-49	1,965	-2.49%
2019/08/27	75	46.97	10	46.97	48.10	65	1,869	3.48%
2019/08/26	85	44.17	1	43.95	44.00	84	1,735	4.84%
2019/08/23	5	45.69	1	45.55	45.35	4	1,688	0.24%
2019/08/22	9	45.90	55.2	45.80	46.35	-46.2	1,643	-2.81%
2019/08/21	71	44.63	71	44.05	44.80	0	1,537	0.00%
2019/08/20	153	44.77	36	44.44	44.70	117	1,452	8.06%	大買/鉅額交易
2019/08/19	5	41.80	40	41.37	41.90	-35	1,221	-2.87%
2019/08/16	42	39.40	34	38.59	40.40	8	1,134	0.71%
2019/08/15	0	0.00	5	37.20	38.05	-5	1,050	-0.48%
2019/08/14	0	0.00	5	38.31	37.85	-5	1,028	-0.49%
2019/08/13	6	37.42	6	37.04	38.25	0	984	0.00%
2019/08/12	18	37.05	16	36.75	37.20	2	973	0.21%
2019/08/08	0	0.00	7	35.14	35.10	-7	919	-0.76%
2019/08/07	0	0.00	2	34.18	34.30	-2	911	-0.22%
2019/08/06	0	0.00	1	32.40	33.80	-1	915	-0.11%
2019/08/05	0	0.00	2	34.65	34.05	-2	911	-0.22%
2019/08/02	0	0.00	1	34.60	34.35	-1	912	-0.11%
2019/08/01	57	35.54	0	0.00	35.30	57	913	6.24%
2019/07/31	0	0.00	10	35.25	35.70	-10	910	-1.10%
2019/07/30	0	0.00	37	35.69	34.95	-37	904	-4.09%
2019/07/29	2	36.75	11	36.89	36.80	-9	887	-1.01%
2019/07/25	2	37.05	4	36.98	36.90	-2	898	-0.22%
2019/07/24	10	36.84	0	0.00	37.00	10	878	1.14%
2019/07/23	1	36.20	1	36.15	36.20	0	860	0.00%
2019/07/22	0	0.00	1	36.40	36.45	-1	857	-0.12%
2019/07/17	2	35.95	4	35.90	36.10	-2	843	-0.24%
2019/07/16	21	36.41	17	36.59	36.15	4	830	0.48%
2019/07/15	5	34.83	5	34.73	35.00	0	751	0.00%
2019/07/12	41	34.90	2	34.70	35.00	39	750	5.20%
2019/07/11	0	0.00	8	34.89	34.65	-8	747	-1.07%
2019/07/10	13	34.58	0	0.00	34.70	13	743	1.75%
2019/07/08	3	35.03	24	34.92	34.55	-21	731	-2.87%
2019/07/05	20	34.32	1	34.55	34.50	19	701	2.71%
2019/07/04	3	34.10	0	0.00	33.90	3	691	0.43%
2019/07/02	5	33.99	18	34.24	34.00	-13	678	-1.92%
2019/07/01	23	33.40	0	0.00	33.55	23	655	3.51%
2019/06/28	1	32.85	0	0.00	32.75	1	641	0.16%
2019/06/27	2	33.15	0	0.00	33.15	2	639	0.31%
2019/06/24	2	33.50	3	33.57	33.25	-1	597	-0.17%
2019/06/19	1	32.15	0	0.00	32.20	1	510	0.20%
2019/06/18	1	31.85	4	32.51	31.85	-3	500	-0.60%
2019/06/17	1	31.05	0	0.00	31.10	1	463	0.22%
2019/06/12	1	31.20	14	31.19	31.20	-13	487	-2.67%
2019/06/11	6	31.00	46	30.78	31.20	-40	485	-8.24%
2019/06/10	53	31.05	0	0.00	31.15	53	468	11.31%
2019/06/06	0	0.00	10	28.70	28.35	-10	444	-2.25%
2019/06/05	8	29.21	1	29.40	28.70	7	458	1.53%
2019/06/04	0	0.00	11	28.94	28.90	-11	466	-2.36%
2019/06/03	0	0.00	3	28.80	29.00	-3	488	-0.61%
2019/05/31	1	29.25	1	29.25	29.20	0	497	0.00%
2019/05/30	14	28.48	0	0.00	28.90	14	507	2.76%
2019/05/29	1	28.00	4	28.40	27.95	-3	582	-0.51%
2019/05/28	6	28.25	0	0.00	28.40	6	590	1.02%
2019/05/27	1	28.55	0	0.00	28.40	1	606	0.17%
2019/05/23	0	0.00	20	29.21	29.15	-20	663	-3.01%
2019/05/22	18	30.70	0	0.00	30.00	18	671	2.68%
2019/05/21	2	30.45	0	0.00	30.65	2	681	0.29%
2019/05/17	2	31.03	9	31.32	30.55	-7	748	-0.94%
2019/05/16	4	30.24	21	30.45	30.05	-17	744	-2.28%
2019/05/15	24	30.18	2	30.00	30.30	22	825	2.66%
2019/05/14	5	29.05	0	0.00	29.70	5	861	0.58%
2019/05/13	0	0.00	1	29.50	29.35	-1	891	-0.11%
2019/05/10	0	0.00	2	30.25	30.15	-2	912	-0.22%
2019/05/09	1	29.20	0	0.00	29.20	1	908	0.11%
2019/05/02	0	0.00	4	32.16	32.70	-4	947	-0.42%
2019/04/29	0	0.00	1	30.65	30.65	-1	1,002	-0.10%
2019/04/25	16	32.42	25	32.46	32.50	-9	1,162	-0.77%
2019/04/24	0	0.00	16	32.72	32.40	-16	1,250	-1.28%
2019/04/23	0	0.00	43	32.64	32.55	-43	1,319	-3.26%
2019/04/22	8	33.22	1	33.10	33.20	7	1,324	0.53%
2019/04/19	9	33.18	3	33.47	33.20	6	1,335	0.45%
2019/04/18	0	0.00	8	33.54	33.05	-8	1,338	-0.60%
2019/04/17	41	34.39	2	34.30	34.30	39	1,345	2.90%
2019/04/16	8	34.22	2	33.60	34.00	6	1,361	0.44%
2019/04/15	14	33.52	1	33.50	33.45	13	1,366	0.95%
2019/04/12	0	0.00	1	33.50	33.45	-1	1,395	-0.07%
2019/04/11	2	34.20	3	34.20	34.20	-1	1,400	-0.07%
2019/04/09	11	34.57	1	34.70	34.45	10	1,457	0.69%
2019/04/08	4	34.36	6	34.52	34.30	-2	1,461	-0.14%
2019/04/03	2	34.30	2	34.30	34.15	0	1,472	0.00%
2019/04/02	3	33.80	0	0.00	33.75	3	1,469	0.20%
2019/03/29	0	0.00	2	34.20	34.25	-2	1,470	-0.14%
2019/03/27	0	0.00	2	33.55	33.90	-2	1,508	-0.13%
2019/03/25	2	33.20	0	0.00	33.00	2	1,547	0.13%
2019/03/22	0	0.00	3	34.05	33.85	-3	1,556	-0.19%
2019/03/21	4	34.48	0	0.00	34.20	4	1,575	0.25%
2019/03/20	0	0.00	3	34.25	34.00	-3	1,638	-0.18%
2019/03/19	1	34.20	4	34.10	34.10	-3	1,801	-0.17%
2019/03/18	3	33.68	23	33.79	33.95	-20	1,808	-1.11%
2019/03/15	24	34.85	0	0.00	34.85	24	1,829	1.31%
2019/03/12	2	35.45	1	35.35	35.30	1	2,209	0.05%
2019/03/07	2	36.50	4	37.51	36.00	-2	2,353	-0.08%
2019/03/06	0	0.00	11	37.41	37.20	-11	2,397	-0.46%
2019/03/05	0	0.00	25	37.55	37.35	-25	2,570	-0.97%
2019/03/04	43	37.73	70	37.50	37.90	-27	2,692	-1.00%
2019/02/27	70	36.55	0	0.00	36.70	70	2,638	2.65%
2019/02/26	1	37.00	0	0.00	36.80	1	2,641	0.04%
2019/02/25	0	0.00	3	37.73	37.25	-3	2,683	-0.11%
2019/02/22	2	37.35	4	37.24	36.70	-2	2,667	-0.07%
2019/02/21	4	36.95	3	36.70	37.00	1	2,675	0.04%
2019/02/20	1	36.60	0	0.00	36.70	1	2,678	0.04%
2019/02/19	0	0.00	8	37.58	36.70	-8	2,688	-0.30%
2019/02/15	2	36.10	2	36.00	36.00	0	2,692	0.00%
2019/02/14	12	38.12	16	37.97	36.60	-4	2,683	-0.15%
2019/02/13	9	36.72	0	0.00	36.35	9	2,608	0.35%
2019/02/12	0	0.00	12	36.33	36.30	-12	2,576	-0.47%
2019/02/11	12	35.48	5	35.63	36.15	7	2,557	0.27%
2019/01/28	0	0.00	4	35.50	34.80	-4	2,593	-0.15%
2019/01/25	2	35.65	0	0.00	34.95	2	2,603	0.08%
2019/01/21	0	0.00	5	35.99	35.70	-5	2,603	-0.19%
2019/01/18	7	36.01	8	36.03	35.70	-1	2,556	-0.04%
2019/01/16	8	35.66	54	35.12	35.10	-46	2,417	-1.90%
2019/01/15	61	33.84	9	34.52	35.20	52	2,336	2.23%
2019/01/14	0	0.00	10	32.40	32.50	-10	2,272	-0.44%
2019/01/11	0	0.00	2	34.20	33.40	-2	2,274	-0.09%
2019/01/09	1	33.90	13	33.52	33.45	-12	2,280	-0.53%
2019/01/08	23	33.44	1	33.35	33.50	22	2,284	0.96%
2019/01/07	3	33.43	15	33.63	33.45	-12	2,276	-0.53%
2019/01/04	15	33.23	0	0.00	32.90	15	2,294	0.65%
2018/12/28	6	34.13	9	33.72	33.25	-3	2,346	-0.13%
2018/12/26	1	33.10	9	33.25	31.70	-8	2,339	-0.34%
2018/12/25	0	0.00	4	32.06	32.10	-4	2,332	-0.17%
2018/12/24	6	33.13	17	32.92	33.05	-11	2,363	-0.47%
2018/12/21	15	31.83	0	0.00	32.70	15	2,387	0.63%
2018/12/20	9	31.85	0	0.00	31.95	9	2,419	0.37%
2018/12/19	5	33.19	0	0.00	33.15	5	2,446	0.20%
2018/12/17	2	35.13	4	35.35	35.35	-2	2,473	-0.08%
2018/12/14	4	35.44	0	0.00	35.05	4	2,464	0.16%
2018/12/13	2	36.23	10	36.31	35.80	-8	2,446	-0.33%
2018/12/12	126	37.87	127	37.08	37.10	-1	2,386	-0.04%	大買/大賣/
2018/12/10	6	35.13	7	34.92	34.30	-1	2,221	-0.05%
2018/12/07	9	36.87	18	36.25	36.00	-9	2,193	-0.41%
2018/12/06	8	37.11	207	35.93	35.10	-199	2,121	-9.38%	大賣/鉅額交易
2018/12/05	181	39.20	10	38.00	38.95	171	2,034	8.40%	大買/鉅額交易
2018/12/04	20	36.00	4	35.93	36.30	16	1,827	0.88%
2018/12/03	48	36.41	5	36.58	35.90	43	1,816	2.37%
2018/11/30	17	35.82	24	36.05	35.00	-7	1,745	-0.40%
2018/11/29	19	34.56	27	35.30	35.30	-8	1,674	-0.48%
2018/11/28	28	35.73	57	35.27	35.30	-29	1,616	-1.79%
2018/11/27	34	33.59	16	32.06	33.75	18	1,451	1.24%
2018/11/26	8	30.56	0	0.00	30.70	8	1,329	0.60%
2018/11/22	10	29.91	6	31.68	29.70	4	1,358	0.29%
2018/11/21	0	0.00	1	30.00	30.75	-1	1,312	-0.08%
2018/11/20	0	0.00	3	30.63	30.00	-3	1,312	-0.23%
2018/11/19	0	0.00	15	30.19	30.25	-15	1,302	-1.15%
2018/11/16	8	30.09	4	29.99	29.95	4	1,295	0.31%
2018/11/15	11	30.25	21	30.07	30.00	-10	1,279	-0.78%
2018/11/14	14	28.92	0	0.00	28.50	14	1,212	1.15%
2018/11/13	5	28.40	0	0.00	28.80	5	1,220	0.41%
2018/11/12	0	0.00	27	29.18	28.40	-27	1,242	-2.17%
2018/11/09	21	28.69	13	28.29	28.95	8	1,250	0.64%
2018/11/08	3	29.17	17	29.07	28.65	-14	1,263	-1.11%
2018/11/07	32	28.84	2	28.68	29.05	30	1,271	2.36%
2018/11/06	3	27.85	29	28.46	27.85	-26	1,292	-2.01%
2018/11/05	3	28.48	5	28.73	28.95	-2	1,315	-0.15%
2018/11/02	5	29.23	1	29.45	28.50	4	1,342	0.30%
2018/11/01	5	28.24	22	28.18	28.35	-17	1,338	-1.27%
2018/10/31	27	27.26	5	27.17	27.45	22	1,349	1.63%
2018/10/30	18	25.28	7	25.49	25.50	11	1,345	0.82%
2018/10/29	5	25.75	1	25.25	25.45	4	1,366	0.29%
2018/10/26	0	0.00	14	26.26	25.35	-14	1,384	-1.01%
2018/10/25	10	25.70	14	26.01	25.60	-4	1,397	-0.29%
2018/10/24	1	27.75	11	27.94	27.70	-10	1,399	-0.71%
2018/10/23	0	0.00	1	28.65	28.35	-1	1,419	-0.07%
2018/10/22	2	29.58	1	29.60	29.60	1	1,451	0.07%
2018/10/19	0	0.00	11	28.05	28.90	-11	1,507	-0.73%
2018/10/18	0	0.00	11	29.33	29.00	-11	1,523	-0.72%
2018/10/17	0	0.00	9	29.54	29.25	-9	1,610	-0.56%
2018/10/16	10	28.97	5	28.78	28.90	5	1,633	0.31%
2018/10/15	2	27.70	2	28.20	28.35	0	1,661	0.00%
2018/10/12	4	27.68	0	0.00	28.05	4	1,687	0.24%
2018/10/11	9	27.06	6	27.10	27.00	3	1,713	0.18%
2018/10/09	53	30.53	12	30.00	30.00	41	1,792	2.29%
2018/10/08	0	0.00	2	32.30	32.70	-2	1,957	-0.10%
2018/10/05	4	34.56	18	34.11	33.85	-14	1,968	-0.71%
2018/10/04	14	37.66	20	38.18	37.50	-6	1,969	-0.30%
2018/10/03	10	38.90	7	38.70	37.80	3	2,033	0.15%
2018/10/02	17	40.02	1	40.00	38.60	16	2,079	0.77%
2018/10/01	3	38.77	2	39.20	39.10	1	2,092	0.05%
2018/09/28	2	38.95	1	38.50	38.50	1	2,183	0.05%
2018/09/27	4	39.41	8	39.86	38.20	-4	2,335	-0.17%
2018/09/26	5	39.38	34	39.26	38.30	-29	2,389	-1.21%
2018/09/25	30	39.62	61	37.33	39.65	-31	2,624	-1.18%
2018/09/21	50	36.17	0	0.00	36.05	50	2,697	1.85%
2018/09/13	1	36.00	0	0.00	36.00	1	3,591	0.03%
2018/09/12	8	35.75	0	0.00	35.75	8	3,840	0.21%
2018/09/11	3	35.90	1	36.70	36.20	2	4,084	0.05%
2018/09/10	0	0.00	10	35.37	35.05	-10	4,200	-0.24%
2018/09/07	3	37.05	0	0.00	37.40	3	4,516	0.07%
2018/09/04	1	40.70	15	40.88	40.90	-14	5,674	-0.25%
2018/09/03	15	40.10	0	0.00	40.10	15	5,940	0.25%
2018/08/31	0	0.00	15	41.62	42.10	-15	6,225	-0.24%
2018/08/30	0	0.00	10	41.51	41.30	-10	6,336	-0.16%
2018/08/29	18	41.13	18	42.04	41.10	0	6,392	0.00%
2018/08/28	2	40.45	8	40.39	40.35	-6	6,415	-0.09%
2018/08/27	22	40.90	0	0.00	40.90	22	6,494	0.34%
2018/08/21	0	0.00	1	40.70	40.70	-1	7,422	-0.01%
2018/08/20	0	0.00	9	40.23	40.20	-9	7,592	-0.12%
2018/08/17	1	43.00	5	42.70	41.30	-4	7,777	-0.05%
2018/08/16	17	40.47	0	0.00	41.20	17	7,946	0.21%
2018/08/10	3	43.98	4	42.50	42.00	-1	7,897	-0.01%
2018/08/09	0	0.00	35	46.01	45.80	-35	7,839	-0.45%
2018/08/08	0	0.00	1	47.80	47.30	-1	7,819	-0.01%
2018/08/07	1	48.95	6	48.43	48.10	-5	7,832	-0.06%
2018/08/06	4	48.49	0	0.00	47.30	4	7,814	0.05%
2018/08/02	2	48.45	0	0.00	47.10	2	7,831	0.03%
2018/08/01	2	48.85	4	49.15	48.90	-2	7,815	-0.03%
2018/07/31	4	48.86	1	48.40	48.40	3	7,801	0.04%
2018/07/30	2	48.70	2	48.90	48.60	0	7,792	0.00%
2018/07/27	8	50.58	2	50.70	50.90	6	7,785	0.08%
2018/07/26	17	50.56	1	50.90	49.90	16	7,776	0.21%
2018/07/25	4	49.38	0	0.00	50.30	4	7,717	0.05%
2018/07/24	1	49.65	4	50.55	49.75	-3	7,694	-0.04%
2018/07/23	15	47.91	4	48.10	48.10	11	7,619	0.14%
2018/07/20	7	48.63	0	0.00	48.60	7	7,595	0.09%
2018/07/19	0	0.00	7	48.82	49.80	-7	7,558	-0.09%
2018/07/18	10	50.09	7	49.67	49.20	3	7,535	0.04%
2018/07/17	4	52.28	0	0.00	50.90	4	7,498	0.05%
2018/07/16	20	53.75	29	53.62	53.50	-9	7,432	-0.12%
2018/07/13	6	50.72	2	51.15	50.10	4	7,316	0.05%
2018/07/12	4	49.44	6	49.97	50.50	-2	7,303	-0.03%
2018/07/11	1	49.50	1	51.20	49.60	0	7,281	0.00%
2018/07/10	4	50.18	0	0.00	51.00	4	7,212	0.06%
2018/07/06	2	51.05	0	0.00	51.10	2	7,143	0.03%
2018/07/05	7	52.39	60	49.54	50.30	-53	7,059	-0.75%
2018/07/04	6	53.13	4	54.03	52.20	2	6,912	0.03%
2018/07/03	40	54.81	42	57.19	54.10	-2	6,815	-0.03%
2018/07/02	14	55.99	1	56.50	55.80	13	6,538	0.20%
2018/06/29	12	56.13	26	56.55	55.40	-14	6,411	-0.22%
2018/06/28	1	53.90	2	55.00	55.00	-1	6,177	-0.02%
2018/06/27	0	0.00	15	53.28	53.20	-15	6,026	-0.25%
2018/06/26	6	52.02	5	51.40	51.50	1	5,837	0.02%
2018/06/25	1	51.80	1	50.70	50.50	0	5,736	0.00%
2018/06/22	9	53.52	49	53.58	52.50	-40	5,680	-0.70%
2018/06/21	59	55.98	38	55.81	56.30	21	5,564	0.38%
2018/06/20	27	53.38	75	50.93	52.20	-48	5,338	-0.90%
2018/06/19	3	55.47	80	54.45	53.80	-77	5,136	-1.50%
2018/06/15	106	57.43	188	57.92	57.20	-82	5,187	-1.58%	大買/大賣/
2018/06/14	191	57.64	45	56.95	58.50	146	4,883	2.99%	大買/鉅額交易
2018/06/13	27	56.94	36	58.34	53.20	-9	4,486	-0.20%
2018/06/12	70	56.46	64	56.39	56.50	6	4,175	0.14%
2018/06/11	44	51.06	26	51.57	53.20	18	3,770	0.48%
2018/06/08	13	47.75	6	47.41	48.40	7	3,522	0.20%
2018/06/07	12	45.40	13	45.75	45.60	-1	3,275	-0.03%
2018/06/06	1	43.95	0	0.00	43.85	1	3,170	0.03%
2018/06/05	26	45.78	10	45.30	43.90	16	3,131	0.51%
2018/06/04	6	47.16	4	46.99	45.55	2	3,106	0.06%
2018/06/01	4	46.71	1	46.55	46.50	3	3,065	0.10%
2018/05/31	6	49.36	15	48.04	46.10	-9	3,119	-0.29%
2018/05/30	52	46.41	67	45.50	47.10	-15	2,874	-0.52%
2018/05/29	121	45.81	47	46.74	43.90	74	2,552	2.90%	大買/
2018/05/28	25	43.75	14	43.57	43.85	11	2,358	0.47%
2018/05/25	44	41.90	22	41.54	40.95	22	2,209	1.00%
2018/05/24	69	41.09	54	40.80	41.70	15	2,033	0.74%
2018/05/23	1	37.95	1	38.00	37.95	0	1,873	0.00%
2018/05/22	2	37.50	1	36.35	36.05	1	1,871	0.05%
2018/05/17	3	36.35	0	0.00	36.20	3	1,960	0.15%
2018/05/16	3	38.35	0	0.00	37.10	3	1,993	0.15%
2018/05/15	0	0.00	3	37.80	37.80	-3	2,038	-0.15%
2018/05/14	6	36.85	0	0.00	36.80	6	2,101	0.29%
2018/05/11	6	38.61	6	37.72	37.20	0	2,141	0.00%
2018/05/10	0	0.00	5	37.20	37.20	-5	2,191	-0.23%
2018/05/08	1	35.20	1	35.05	35.20	0	2,601	0.00%
2018/05/07	2	34.90	1	34.60	34.75	1	2,903	0.03%
2018/05/04	5	33.91	5	33.54	34.25	0	3,184	0.00%
2018/05/03	28	35.16	4	35.36	33.70	24	3,340	0.72%
2018/05/02	2	36.40	0	0.00	36.40	2	3,482	0.06%
2018/04/30	0	0.00	2	37.00	37.00	-2	3,608	-0.06%
2018/04/27	1	36.85	1	37.00	37.00	0	3,747	0.00%
2018/04/24	7	37.00	2	37.33	37.20	5	3,911	0.13%
2018/04/23	3	38.87	8	38.78	38.50	-5	3,928	-0.13%
2018/04/20	0	0.00	5	40.00	39.85	-5	3,935	-0.13%
2018/04/19	7	40.96	2	40.98	40.75	5	3,927	0.13%
2018/04/18	28	37.77	29	38.12	38.70	-1	3,847	-0.03%
2018/04/17	0	0.00	6	36.58	36.50	-6	3,837	-0.16%
2018/04/16	2	38.38	3	38.40	38.05	-1	3,854	-0.03%
2018/04/12	4	38.55	23	39.05	38.50	-19	4,002	-0.47%
2018/04/10	5	41.50	0	0.00	40.35	5	4,193	0.12%
2018/04/03	0	0.00	7	41.01	40.95	-7	4,431	-0.16%
2018/03/30	0	0.00	4	40.94	40.85	-4	4,904	-0.08%
2018/03/29	3	41.28	4	41.25	41.40	-1	4,974	-0.02%
2018/03/28	2	42.00	10	41.66	41.35	-8	5,094	-0.16%
2018/03/27	0	0.00	14	41.75	41.60	-14	5,175	-0.27%
2018/03/26	0	0.00	60	40.98	41.20	-60	5,342	-1.12%
2018/03/23	6	40.83	5	40.87	40.65	1	5,561	0.02%
2018/03/22	3	43.78	2	43.20	41.95	1	5,565	0.02%
2018/03/21	24	45.69	24	45.38	43.60	0	5,554	0.00%
2018/03/20	0	0.00	2	42.45	43.00	-2	5,452	-0.04%
2018/03/16	1	43.10	1	42.50	42.50	0	5,526	0.00%
2018/03/13	2	42.53	1	43.10	42.00	1	5,841	0.02%
2018/03/09	1	42.20	1	41.95	41.45	0	5,804	0.00%
2018/03/08	1	41.60	1	41.95	41.70	0	5,783	0.00%
2018/03/07	10	42.30	0	0.00	41.10	10	5,746	0.17%
2018/03/06	9	44.57	15	43.85	43.20	-6	5,715	-0.10%
2018/03/05	2	41.60	12	41.60	41.45	-10	5,554	-0.18%
2018/03/01	23	39.95	1	40.60	41.00	22	5,495	0.40%
2018/02/27	0	0.00	1	41.05	40.35	-1	5,541	-0.02%
2018/02/26	1	40.70	0	0.00	40.90	1	5,558	0.02%
2018/02/23	5	41.50	1	41.35	41.10	4	5,742	0.07%
2018/02/22	0	0.00	80	40.61	40.50	-80	6,065	-1.32%
2018/02/21	10	40.25	3	40.28	40.30	7	6,351	0.11%
2018/02/12	5	38.74	3	38.48	38.65	2	6,631	0.03%
2018/02/09	4	38.26	14	36.94	37.50	-10	6,645	-0.15%
2018/02/08	6	39.16	4	39.16	39.15	2	6,637	0.03%
2018/02/07	4	39.40	1	41.10	38.85	3	6,614	0.05%
2018/02/06	3	39.72	11	39.91	38.30	-8	6,578	-0.12%
2018/02/05	11	41.95	9	41.59	42.50	2	6,496	0.03%
2018/02/02	5	44.33	21	44.38	43.75	-16	6,467	-0.25%
2018/02/01	22	46.79	7	47.61	45.60	15	6,401	0.23%
2018/01/31	173	47.51	10	47.08	47.10	163	6,168	2.64%	大買/鉅額交易
2018/01/30	52	48.47	114	47.92	46.60	-62	5,992	-1.03%	大賣/
2018/01/29	89	46.82	84	45.25	47.85	5	5,696	0.09%
2018/01/26	36	43.91	15	43.68	43.50	21	5,462	0.38%
2018/01/25	12	44.50	30	44.84	41.80	-18	5,388	-0.33%
2018/01/24	18	43.59	78	43.96	44.60	-60	5,370	-1.12%
2018/01/23	65	44.31	8	44.76	45.25	57	5,326	1.07%
2018/01/22	7	40.66	4	40.76	41.15	3	5,353	0.06%
2018/01/19	2	39.88	13	40.55	40.10	-11	5,650	-0.19%
2018/01/18	10	40.61	8	41.51	40.15	2	6,086	0.03%
2018/01/17	7	39.08	1	39.00	39.15	6	6,095	0.10%
2018/01/16	6	40.43	0	0.00	39.70	6	6,165	0.10%
2018/01/15	5	39.45	6	39.41	39.45	-1	6,166	-0.02%
2018/01/12	4	40.02	4	40.58	39.95	0	6,189	0.00%
2018/01/11	9	39.74	8	39.69	39.50	1	6,285	0.02%
2018/01/10	4	39.68	2	39.60	39.15	2	6,270	0.03%
2018/01/09	26	40.47	25	40.13	40.15	1	6,242	0.02%
2018/01/08	11	45.15	7	45.18	43.85	4	6,153	0.07%
2018/01/05	84	45.98	100	45.34	45.30	-16	6,100	-0.26%
2018/01/04	12	42.91	3	43.12	43.30	9	5,938	0.15%
2018/01/03	9	44.18	13	44.60	44.10	-4	5,876	-0.07%
2018/01/02	16	44.22	17	44.13	43.80	-1	5,769	-0.02%