中探針 (6217)-新光券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
47.20
漲跌
▲2.20
漲幅
+4.89%
成交量
11,770張
產業
上櫃電子零組件類股
380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

中探針 (6217)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
2024/04/26	192.3	46.72	186	46.72	47.20	6.2	3,291	0.19%	大買/大賣/
2024/04/25	42	44.48	23	44.33	45.00	19	3,098	0.61%
2024/04/24	5	41.95	47.1	42.99	43.35	-42.1	3,063	-1.37%
2024/04/23	1.1	41.69	0	0.00	41.70	1.1	3,050	0.03%
2024/04/22	37	41.67	2	41.80	41.40	35	3,043	1.15%
2024/04/19	33	42.61	486	42.43	42.10	-453	3,041	-14.90%	大賣/鉅額交易
2024/04/18	0	43.65	31	43.98	43.85	-31	3,019	-1.03%
2024/04/17	19	43.28	35.1	43.40	43.75	-16.1	3,039	-0.53%
2024/04/16	66.1	42.66	334	43.38	42.30	-267.9	3,034	-8.83%	大賣/鉅額交易
2024/04/15	34.1	45.99	7.6	45.31	45.05	26.5	2,996	0.88%
2024/04/12	187.1	47.33	130	47.20	46.65	57.1	2,966	1.92%	大買/大賣/
2024/04/11	246	46.87	170	46.29	46.30	76	2,849	2.67%	大買/大賣/
2024/04/10	11	44.85	108.1	44.97	44.55	-97.1	2,762	-3.51%	大賣/
2024/04/09	9	43.29	4.2	43.43	43.50	4.8	2,718	0.18%
2024/04/08	13	43.12	12	43.08	43.60	1	2,706	0.04%
2024/04/03	6	42.23	3	42.42	42.55	3	2,690	0.11%
2024/04/02	1.1	42.45	0	0.00	42.60	1.1	2,687	0.04%
2024/04/01	6	43.01	3.2	42.80	42.75	2.8	2,685	0.10%
2024/03/29	0.1	42.19	1	42.35	42.20	-1	2,682	-0.04%
2024/03/28	9.1	42.46	0	0.00	42.20	9.1	2,674	0.34%
2024/03/27	15.1	42.55	4	42.59	42.60	11.1	2,665	0.42%
2024/03/26	94	42.37	7.6	42.73	42.45	86.4	2,653	3.26%
2024/03/25	5	43.49	26.2	43.50	43.50	-21.2	2,636	-0.80%
2024/03/22	2.1	42.56	11.3	42.52	42.50	-9.2	2,610	-0.35%
2024/03/21	1	42.10	0.2	42.00	42.05	0.8	2,601	0.03%
2024/03/20	25	42.17	64	42.56	41.70	-39	2,593	-1.50%
2024/03/19	8	42.54	4	42.38	42.55	4	2,569	0.16%
2024/03/18	22	42.76	17.3	42.79	42.40	4.7	2,551	0.18%
2024/03/15	15.1	41.78	5	41.77	41.90	10.1	2,514	0.40%
2024/03/14	224.5	42.17	70.9	41.95	41.95	153.6	2,474	6.21%	大買/鉅額交易
2024/03/13	78.3	47.60	64.8	47.10	45.70	13.5	2,268	0.60%
2024/03/12	189	49.92	134	49.82	49.65	55	2,117	2.60%	大買/大賣/
2024/03/11	237.1	52.07	159.4	51.31	50.80	77.7	1,975	3.93%	大買/大賣/
2024/03/08	116.1	49.72	146.4	49.22	48.75	-30.4	1,661	-1.83%	大買/大賣/
2024/03/07	356	50.47	316.6	49.53	49.60	39.4	1,462	2.69%	大買/大賣/
2024/03/06	462	50.60	171.7	50.22	50.10	290.3	1,290	22.49%	大買/大賣/鉅額交易
2024/03/05	390.6	47.63	394.2	48.50	49.35	-3.7	1,054	-0.35%	大買/大賣/
2024/03/04	55	46.47	249	45.16	46.55	-194	718	-27.02%	大賣/鉅額交易
2024/03/01	7	42.72	64	42.49	42.35	-57	592	-9.62%
2024/02/29	7	43.31	34	43.29	43.10	-27	581	-4.65%
2024/02/27	54.2	43.50	7	43.43	43.10	47.2	577	8.17%
2024/02/26	54.2	44.36	23.3	44.52	44.15	31	558	5.54%
2024/02/23	321.3	44.58	101	43.96	44.40	220.2	516	42.68%	大買/大賣/鉅額交易
2024/02/22	0	41.65	1	41.60	41.55	-1	439	-0.23%
2024/02/21	1	41.55	7	41.80	41.80	-6	439	-1.36%
2024/02/20	11.1	41.66	3	41.98	41.60	8.1	439	1.83%
2024/02/19	3	42.13	6	42.18	42.15	-3	439	-0.69%
2024/02/16	3	42.05	12	41.98	42.20	-9	434	-2.07%
2024/02/15	0	0.00	0	41.10	41.50	0	426	0.00%
2024/02/05	5	41.05	2	41.15	41.00	3	423	0.71%
2024/02/02	3	40.92	0	0.00	41.35	3	421	0.71%
2024/02/01	2	41.13	0	0.00	41.05	2	417	0.48%
2024/01/31	52	41.74	24	41.88	41.40	28	414	6.76%
2024/01/30	26	41.86	49.2	41.94	42.15	-23.2	405	-5.72%
2024/01/29	1	40.30	1	40.75	40.75	0	352	0.00%
2024/01/26	2	40.45	0	0.00	40.40	2	354	0.56%
2024/01/25	12	40.68	0	0.00	40.55	12	357	3.36%
2024/01/23	0	41.35	1	41.25	41.20	-1	361	-0.28%
2024/01/22	1	41.35	11	41.18	41.25	-10	359	-2.78%
2024/01/19	3	40.30	2	40.55	40.35	1	353	0.28%
2024/01/18	6.1	40.10	4.7	40.01	40.05	1.5	354	0.41%
2024/01/17	1	40.75	1	40.40	40.30	0	353	0.00%
2024/01/16	0.1	41.40	3	41.35	41.30	-2.9	350	-0.83%
2024/01/15	13.5	41.90	11	41.97	41.65	2.5	350	0.71%
2024/01/12	7	41.23	6	41.28	41.70	1	341	0.29%
2024/01/11	23.1	41.73	32	41.82	41.10	-8.9	340	-2.62%
2024/01/10	1	40.45	0	40.80	40.25	1	316	0.32%
2024/01/09	5.1	40.85	0	0.00	40.55	5.1	309	1.64%
2024/01/08	2	40.30	0	0.00	40.15	2	305	0.65%
2024/01/04	0	40.55	5	40.45	40.40	-5	307	-1.62%
2024/01/03	12	41.06	0	0.00	40.85	12	308	3.89%
2024/01/02	0	0.00	10	41.50	41.35	-10	309	-3.23%
2023/12/29	5	40.96	2.6	40.94	41.10	2.4	308	0.78%
2023/12/28	20.2	41.45	1	41.40	41.35	19.2	307	6.23%
2023/12/27	3	41.82	24	41.66	41.60	-21	306	-6.86%
2023/12/26	3	41.48	3	41.28	41.15	0	300	0.00%
2023/12/25	0	40.50	0	0.00	40.65	0	292	0.00%
2023/12/22	0	40.55	0	0.00	40.25	0	294	0.00%
2023/12/21	0	40.57	0	0.00	40.50	0	295	0.01%
2023/12/20	2	40.40	2	40.23	40.25	0	295	0.00%
2023/12/19	6	40.12	1	40.10	40.00	5	294	1.70%
2023/12/18	3	40.60	3	41.05	40.60	0	296	0.00%
2023/12/15	0	41.30	4	41.23	41.10	-4	297	-1.35%
2023/12/14	6	41.08	4	41.45	41.25	2	299	0.68%
2023/12/13	0.1	41.17	1	40.80	40.90	-0.9	302	-0.29%
2023/12/12	1	40.90	2	40.90	41.00	-1	308	-0.32%
2023/12/11	10.1	41.52	5	41.58	41.50	5.1	334	1.51%
2023/12/08	3	41.77	0	0.00	41.65	3	379	0.79%
2023/12/07	1	41.75	5	41.91	41.75	-4	393	-1.02%
2023/12/06	0.1	42.00	0	0.00	41.90	0.1	404	0.01%
2023/12/05	14.1	42.19	0	0.00	42.05	14.1	410	3.43%
2023/12/04	3	42.37	20	42.42	42.65	-17	418	-4.07%
2023/12/01	2	42.28	6	42.28	42.20	-4	418	-0.96%
2023/11/30	10	42.59	12.1	42.84	42.60	-2	426	-0.48%
2023/11/29	1	42.35	1	42.15	42.30	0	429	0.00%
2023/11/28	0	42.20	19	42.20	42.10	-19	444	-4.27%
2023/11/27	0	0.00	4	41.60	41.70	-4	494	-0.81%
2023/11/24	0	42.30	5	42.22	42.30	-5	541	-0.92%
2023/11/22	0	0.00	22	42.13	42.20	-22	537	-4.09%
2023/11/21	10	41.80	3	41.83	41.80	7	541	1.29%
2023/11/20	4	41.98	3	41.83	42.05	1	544	0.18%
2023/11/17	0	41.20	0	0.00	41.40	0	544	0.01%
2023/11/16	0	0.00	6	41.05	41.10	-6	550	-1.09%
2023/11/15	0	0.00	6	40.57	40.55	-6	552	-1.09%
2023/11/14	0	40.05	1	39.95	40.00	-1	558	-0.17%
2023/11/13	1.2	39.87	1.1	39.81	39.90	0.1	566	0.03%
2023/11/10	4.1	40.11	5	40.10	40.20	-0.9	572	-0.16%
2023/11/09	0	0.00	3	40.82	40.90	-3	580	-0.52%
2023/11/08	3.3	41.25	4.2	41.25	41.20	-0.9	601	-0.15%
2023/11/07	0	0.00	1.7	41.25	41.20	-1.7	614	-0.27%
2023/11/06	10	41.08	2	40.98	41.00	8	648	1.23%
2023/11/03	2	40.45	0	0.00	40.40	2	656	0.30%
2023/11/02	0	40.25	0	0.00	40.35	0	682	0.00%
2023/11/01	7.4	40.12	0.2	40.00	39.70	7.3	711	1.02%
2023/10/31	0.2	40.90	0	0.00	40.30	0.2	718	0.03%
2023/10/30	10.1	41.35	1	41.25	41.20	9.1	746	1.22%
2023/10/27	11	41.30	1	41.30	41.20	10	774	1.29%
2023/10/26	1	41.60	0	0.00	41.50	1	896	0.11%
2023/10/25	0	0.00	11	42.55	42.40	-11	1,000	-1.10%
2023/10/24	1	41.05	1	41.60	41.70	0	1,019	0.00%
2023/10/23	1	41.50	0	0.00	41.10	1	1,064	0.09%
2023/10/20	4.4	41.05	4	40.95	41.30	0.4	1,109	0.04%
2023/10/19	4.1	41.79	3	41.87	41.65	1.1	1,183	0.09%
2023/10/18	4.2	41.95	11.4	41.84	41.65	-7.2	1,287	-0.56%
2023/10/17	2	42.70	0	0.00	42.65	2	1,597	0.13%
2023/10/16	1	42.65	1	42.75	42.65	0	1,658	0.00%
2023/10/13	6	43.39	3	43.53	43.25	3	1,719	0.17%
2023/10/12	3	43.12	0	0.00	43.25	3	1,754	0.17%
2023/10/11	3	42.83	2	42.70	42.70	1	1,803	0.06%
2023/10/06	2	43.53	0	0.00	43.40	2	1,878	0.11%
2023/10/05	3.2	44.00	2	43.85	43.85	1.2	1,891	0.06%
2023/10/04	0.3	43.50	2	43.35	43.40	-1.7	1,909	-0.09%
2023/10/03	11.1	44.27	8	44.14	44.00	3.1	1,920	0.16%
2023/10/02	5	44.21	11	44.30	44.35	-6	1,950	-0.31%
2023/09/28	2	43.58	0	0.00	43.50	2	1,990	0.10%
2023/09/27	7	43.26	0.5	43.65	43.25	6.5	2,170	0.30%
2023/09/26	13	43.94	0	0.00	43.80	13	2,216	0.59%
2023/09/25	0	44.70	0	0.00	44.70	0	2,297	0.00%
2023/09/22	2	43.83	1.1	44.10	44.05	1	2,309	0.04%
2023/09/21	1.2	44.40	4	44.19	44.00	-2.7	2,367	-0.11%
2023/09/20	4	45.39	0	0.00	45.20	4	2,383	0.17%
2023/09/19	0	0.00	1	45.85	45.50	-1	2,452	-0.04%
2023/09/18	3	46.12	1	46.65	45.90	2	2,547	0.08%
2023/09/15	17.2	46.18	10	46.35	46.65	7.2	2,687	0.27%
2023/09/14	27.1	46.78	17.1	46.71	46.40	9.9	3,019	0.33%
2023/09/13	7.1	46.25	22.3	46.28	46.35	-15.3	3,036	-0.50%
2023/09/12	14	46.10	12	45.81	45.75	2	3,002	0.07%
2023/09/11	4.1	45.17	10	45.49	44.75	-5.9	2,993	-0.20%
2023/09/08	10	46.46	12	46.31	46.00	-2	3,003	-0.07%
2023/09/07	7	46.26	5	46.32	46.20	2	3,057	0.07%
2023/09/06	0.1	46.20	3	46.13	46.10	-2.9	3,058	-0.09%
2023/09/05	3.1	46.40	5.5	46.53	46.30	-2.4	3,062	-0.08%
2023/09/04	10	45.74	13	45.90	45.95	-3	3,100	-0.10%
2023/09/01	12.1	46.48	14	46.31	46.15	-1.9	3,107	-0.06%
2023/08/31	43	46.18	46.1	46.33	46.35	-3.1	3,106	-0.10%
2023/08/30	79	45.87	84	45.72	45.65	-5	3,072	-0.16%
2023/08/29	1	42.65	1	42.80	42.80	0	3,036	0.00%
2023/08/28	1	42.40	5	42.46	42.50	-4	3,041	-0.13%
2023/08/25	1	42.95	2	42.83	42.95	-1	3,051	-0.03%
2023/08/24	2	43.08	2	43.58	43.00	0	3,056	0.00%
2023/08/23	4	42.66	1	43.10	43.15	3	3,088	0.10%
2023/08/22	13.3	43.00	3	42.85	42.85	10.3	3,241	0.32%
2023/08/21	1.4	43.12	3.1	43.11	43.05	-1.7	3,238	-0.05%
2023/08/18	28	43.97	1	43.50	43.60	27	3,236	0.83%
2023/08/17	9.2	43.72	30	44.08	44.10	-20.8	3,232	-0.64%
2023/08/16	7.1	42.85	1.2	42.88	43.40	5.9	3,231	0.18%
2023/08/15	0	43.65	0	0.00	43.10	0	3,228	0.00%
2023/08/14	34.1	43.50	14	43.28	43.10	20.1	3,222	0.62%
2023/08/11	12	45.42	5	45.56	45.30	7	3,206	0.22%
2023/08/10	16	46.70	9.2	45.68	45.20	6.8	3,195	0.21%
2023/08/09	1.5	47.63	1	47.60	47.65	0.5	3,162	0.02%
2023/08/08	31.1	47.55	16	47.99	48.00	15.1	3,156	0.48%
2023/08/07	16	48.80	21.2	49.01	48.90	-5.2	3,137	-0.16%
2023/08/04	14	47.48	3	47.58	47.85	11	3,109	0.35%
2023/08/02	16.3	48.27	10.3	48.04	47.55	6	3,109	0.19%
2023/08/01	10.1	48.75	26	48.72	48.70	-16	3,082	-0.52%
2023/07/31	120.6	50.16	99.1	49.94	49.00	21.5	3,064	0.70%	大買/
2023/07/28	73.1	49.62	77	49.85	51.90	-3.9	2,944	-0.13%
2023/07/27	22	48.81	21	48.79	49.00	1	2,853	0.04%
2023/07/26	38.1	48.94	31.3	48.84	48.70	6.7	2,836	0.24%
2023/07/25	21.2	49.79	16.3	49.63	49.60	4.8	2,799	0.17%
2023/07/24	75	50.04	73.1	49.40	49.20	1.9	2,759	0.07%
2023/07/21	51.1	50.56	73.6	50.78	50.70	-22.5	2,693	-0.84%
2023/07/20	212	50.94	226.5	50.98	50.10	-14.5	2,608	-0.56%	大買/大賣/
2023/07/19	53.1	49.06	235	49.01	49.10	-181.9	2,299	-7.91%	大賣/鉅額交易
2023/07/18	203.1	49.48	44.2	49.31	49.50	158.9	2,251	7.06%	大買/鉅額交易
2023/07/17	17	49.16	18	49.19	48.85	-1	2,201	-0.05%
2023/07/14	32.3	49.45	38.2	49.39	49.40	-5.9	2,185	-0.27%
2023/07/13	38.1	48.96	53.6	48.96	48.15	-15.5	2,168	-0.71%
2023/07/12	5.1	47.64	56.5	47.80	47.50	-51.4	2,120	-2.42%
2023/07/11	12.2	48.01	39	47.95	47.85	-26.8	2,160	-1.24%
2023/07/10	19	47.70	8.5	47.46	47.45	10.5	2,182	0.48%
2023/07/07	25	47.43	21	47.82	48.10	4	2,298	0.17%
2023/07/06	35	48.82	24	48.52	48.30	11	2,348	0.47%
2023/07/05	176	50.28	195.5	50.30	49.50	-19.5	2,317	-0.84%	大買/大賣/
2023/07/04	21.1	48.32	20	48.42	48.60	1.1	2,143	0.05%
2023/07/03	58.1	48.51	49	48.50	48.25	9.1	2,099	0.43%
2023/06/30	11	46.97	8.7	47.01	46.95	2.4	2,024	0.12%
2023/06/29	37	47.36	36.5	47.52	47.05	0.5	2,016	0.03%
2023/06/28	13	46.25	12	46.15	46.10	1	1,965	0.05%
2023/06/27	74.1	47.08	51	47.06	46.10	23.1	1,955	1.18%
2023/06/26	58.4	48.82	64.3	48.91	48.15	-5.8	1,895	-0.31%
2023/06/21	148.3	48.54	111.3	48.85	50.00	36.9	1,809	2.04%	大買/大賣/
2023/06/20	387.3	47.81	469.9	48.51	49.10	-82.6	1,677	-4.92%	大買/大賣/
2023/06/19	108	46.24	43.2	46.30	46.60	64.8	1,360	4.77%	大買/
2023/06/16	4.3	45.07	6	45.02	44.85	-1.7	1,326	-0.13%
2023/06/15	3	45.33	8	45.29	45.30	-5	1,324	-0.38%
2023/06/14	2	46.43	8	45.99	45.65	-6	1,323	-0.45%
2023/06/13	50.2	46.04	78.1	45.70	45.80	-27.9	1,328	-2.10%
2023/06/12	11	44.27	5	44.23	44.10	6	1,291	0.47%
2023/06/09	25	45.18	8	45.09	45.10	17	1,291	1.32%
2023/06/08	55	45.88	42.2	46.05	45.15	12.9	1,309	0.98%
2023/06/07	4.9	45.70	4	45.65	45.70	0.9	1,299	0.07%
2023/06/06	7.1	45.36	6.2	45.58	45.50	0.9	1,344	0.07%
2023/06/05	5	45.22	12	45.37	45.15	-7	1,376	-0.51%
2023/06/02	9	44.94	9.3	45.11	44.75	-0.3	1,374	-0.02%
2023/06/01	4	44.68	3	44.60	44.75	1	1,390	0.07%
2023/05/31	6	44.68	8	44.99	44.75	-2	1,397	-0.14%
2023/05/30	1	44.00	11	44.20	44.30	-10	1,396	-0.72%
2023/05/29	28	44.92	14.1	44.84	44.70	14	1,398	1.00%
2023/05/26	65.2	45.29	71	45.54	45.40	-5.8	1,386	-0.42%
2023/05/25	7.1	42.36	2	42.40	42.25	5.1	1,258	0.41%
2023/05/24	2	42.60	2	43.00	42.65	0	1,275	0.00%
2023/05/23	2	42.85	1	42.70	42.70	1	1,294	0.08%
2023/05/22	2	42.70	5.1	42.33	42.70	-3.1	1,322	-0.23%
2023/05/19	5	41.58	3	41.65	41.60	2	1,361	0.15%
2023/05/18	1.1	42.05	0.1	42.15	41.95	1	1,400	0.07%
2023/05/17	7.6	41.94	0	42.05	41.95	7.6	1,471	0.52%
2023/05/16	0	41.35	1	41.20	41.25	-1	1,483	-0.07%
2023/05/15	2	40.65	1	41.20	40.65	1	1,495	0.07%
2023/05/12	4	41.09	0	0.00	41.30	4	1,529	0.26%
2023/05/11	1.3	41.02	13	41.09	40.90	-11.7	1,583	-0.74%
2023/05/10	3	42.05	1.3	42.04	42.15	1.7	1,697	0.10%
2023/05/09	3.2	42.31	5	42.27	42.15	-1.8	1,803	-0.10%
2023/05/08	5	43.05	22	43.02	43.15	-17	1,815	-0.94%
2023/05/05	13.2	43.54	5	43.34	43.15	8.2	1,838	0.45%
2023/05/04	3	44.07	3	44.25	43.95	0	1,855	0.00%
2023/05/03	11.1	44.05	3	44.08	44.15	8.1	1,872	0.43%
2023/05/02	4	43.79	4	43.78	43.90	0	1,873	0.00%
2023/04/28	1	43.40	41	43.48	43.40	-40	1,885	-2.12%
2023/04/27	23	43.18	3	43.25	43.00	20	1,894	1.06%
2023/04/26	23.1	42.95	8	43.08	43.35	15.1	1,896	0.80%
2023/04/25	15.6	43.99	8	43.99	43.50	7.6	1,894	0.40%
2023/04/24	7.3	44.74	3	44.98	44.75	4.3	1,875	0.23%
2023/04/21	2.4	44.98	10	44.91	44.90	-7.6	1,872	-0.41%
2023/04/20	5.5	45.90	10.3	46.08	45.70	-4.8	1,868	-0.26%
2023/04/19	5.2	46.89	19	46.86	46.60	-13.8	1,859	-0.74%
2023/04/18	11	47.60	17	47.96	47.00	-6	1,846	-0.32%
2023/04/17	27	47.76	6	47.79	47.70	21	1,817	1.16%
2023/04/14	30	47.97	41.2	47.99	47.30	-11.2	1,790	-0.62%
2023/04/13	14.5	47.28	38	47.33	47.30	-23.5	1,740	-1.35%
2023/04/12	113	47.73	100.3	47.50	47.85	12.7	1,706	0.75%	大買/
2023/04/11	48.3	46.66	29.8	46.42	47.00	18.5	1,586	1.16%
2023/04/10	1	45.40	19	45.09	45.45	-18	1,514	-1.19%
2023/04/07	2	44.75	2	45.00	44.75	0	1,512	0.00%
2023/04/06	0	0.00	8	44.99	44.90	-8	1,514	-0.53%
2023/03/31	6	45.20	1	45.15	45.25	5	1,514	0.33%
2023/03/30	0.1	45.20	6	45.08	45.10	-5.9	1,510	-0.39%
2023/03/29	1	45.00	1	44.80	44.75	0	1,513	0.00%
2023/03/28	4	45.09	0.2	45.63	45.10	3.8	1,537	0.25%
2023/03/27	5	46.22	11	46.25	46.00	-6	1,532	-0.39%
2023/03/24	8	46.58	1	46.50	46.50	7	1,539	0.45%
2023/03/23	4	46.55	3	46.60	46.60	1	1,539	0.07%
2023/03/22	33.2	46.50	35	46.46	46.45	-1.8	1,534	-0.12%
2023/03/21	0	45.48	33	45.69	45.50	-33	1,527	-2.16%
2023/03/20	4	44.84	12	44.87	44.95	-8	1,533	-0.52%
2023/03/17	4.1	44.61	1	44.75	44.70	3.1	1,575	0.20%
2023/03/16	11	44.81	5.1	44.63	44.35	6	1,627	0.37%
2023/03/15	21	45.93	7	46.17	45.55	14	1,669	0.84%
2023/03/14	2.1	46.06	56	46.14	46.30	-53.9	1,776	-3.03%
2023/03/13	31.1	45.35	7.2	45.61	46.05	23.9	1,848	1.30%
2023/03/10	18	46.93	64.2	46.76	46.75	-46.2	1,918	-2.41%
2023/03/09	56.5	47.40	16	47.99	46.70	40.5	1,938	2.09%
2023/03/08	31.4	47.78	31	47.62	48.05	0.4	1,986	0.02%
2023/03/07	23.3	47.19	13	47.28	47.25	10.3	1,956	0.53%
2023/03/06	13.3	46.85	10.8	47.04	47.10	2.5	1,953	0.13%
2023/03/03	2	45.80	6	46.03	45.95	-4	1,948	-0.21%
2023/03/02	0.2	45.85	2.2	45.80	45.70	-1.9	1,952	-0.10%
2023/03/01	10.5	46.15	6	46.06	46.10	4.5	1,946	0.23%
2023/02/24	12.1	47.24	16.2	47.38	46.75	-4.1	1,951	-0.21%
2023/02/23	15	47.55	16.2	47.47	47.50	-1.2	1,937	-0.06%
2023/02/22	15.1	46.59	18	46.49	46.70	-2.9	1,951	-0.15%
2023/02/21	16	47.19	18	47.24	47.10	-2	2,037	-0.10%
2023/02/20	33.2	47.51	17	47.51	47.40	16.2	2,109	0.77%
2023/02/17	19	47.34	14	47.33	47.30	5	2,135	0.23%
2023/02/16	25.5	47.48	28.6	47.47	47.50	-3	2,196	-0.14%
2023/02/15	56.6	46.87	63	46.93	46.95	-6.4	2,264	-0.28%
2023/02/14	18	46.28	18	46.48	46.15	0	2,210	0.00%
2023/02/13	8.3	45.92	14.1	46.10	45.90	-5.8	2,257	-0.26%
2023/02/10	44.2	46.16	41.3	46.42	46.10	3	2,270	0.13%
2023/02/09	53.2	46.44	41.5	46.41	46.40	11.7	2,256	0.52%
2023/02/08	133	47.70	67.5	47.64	47.45	65.5	2,220	2.95%	大買/
2023/02/07	41.2	46.68	75.9	46.73	47.15	-34.7	2,123	-1.63%
2023/02/06	13	44.72	8	45.10	44.75	5	2,040	0.25%
2023/02/03	27	44.92	18.3	44.89	44.65	8.7	2,038	0.43%
2023/02/02	8	45.50	10	45.55	45.60	-2	2,028	-0.10%
2023/02/01	11	44.90	20	44.80	45.00	-9	2,027	-0.44%
2023/01/31	11.1	44.35	6.1	44.38	44.45	5	2,052	0.24%
2023/01/30	24	44.12	3.1	44.06	43.95	21	2,054	1.02%
2023/01/17	6	43.33	6.4	43.43	43.35	-0.4	2,050	-0.02%
2023/01/16	0	0.00	5	42.47	42.80	-5	2,053	-0.24%
2023/01/13	3	42.42	0	42.52	42.20	3	2,059	0.14%
2023/01/12	1	43.00	3	42.54	42.50	-2	2,064	-0.10%
2023/01/11	2	42.83	1	42.75	42.75	1	2,071	0.05%
2023/01/10	6.3	43.28	8	43.08	43.00	-1.7	2,089	-0.08%
2023/01/09	1	42.35	5	42.60	42.70	-4	2,106	-0.19%
2023/01/06	3	42.15	0	0.00	42.00	3	2,142	0.14%
2023/01/05	0	42.63	5	42.86	42.25	-5	2,182	-0.23%
2023/01/04	0	42.70	15	42.29	42.30	-15	2,191	-0.68%
2023/01/03	2	42.20	0	0.00	42.60	2	2,207	0.09%
2022/12/30	1	41.90	1.2	42.05	41.85	-0.2	2,210	-0.01%
2022/12/29	6	41.81	5	41.61	41.85	1	2,228	0.05%
2022/12/28	3	42.95	5	42.65	42.60	-2	2,265	-0.09%
2022/12/27	47	44.33	18	44.17	43.85	29	2,302	1.26%
2022/12/26	4	43.90	5	43.92	44.05	-1	2,362	-0.04%
2022/12/23	1	42.90	0	0.00	43.75	1	2,374	0.04%
2022/12/22	10	43.75	11	43.47	43.45	-1	2,389	-0.04%
2022/12/21	0	43.45	3	43.83	43.25	-3	2,420	-0.12%
2022/12/20	14	43.93	17	44.04	43.25	-3	2,446	-0.12%
2022/12/19	10	43.55	10	43.67	43.85	0	2,488	0.00%
2022/12/16	16	44.43	21.2	44.22	44.10	-5.2	2,503	-0.21%
2022/12/15	16	45.26	6.1	45.42	45.15	9.9	2,513	0.39%
2022/12/14	11.1	45.28	3	45.20	45.30	8.1	2,532	0.32%
2022/12/13	4	45.11	5.4	45.18	45.15	-1.4	2,539	-0.05%
2022/12/12	19	45.34	9	45.64	45.35	10	2,562	0.39%
2022/12/09	48.3	45.78	21.5	45.64	45.80	26.8	2,562	1.05%
2022/12/08	35	46.31	48	46.48	46.55	-13	2,533	-0.51%
2022/12/07	28.5	45.98	19.1	45.88	45.10	9.4	2,503	0.38%
2022/12/06	67	48.00	67.2	48.01	47.10	-0.2	2,480	-0.01%
2022/12/05	44.1	47.07	31.8	46.90	47.35	12.4	2,386	0.52%
2022/12/02	61.3	45.99	44	45.94	46.05	17.3	2,355	0.74%
2022/12/01	23	44.93	27.4	44.72	44.75	-4.4	2,376	-0.18%
2022/11/30	52.5	44.25	96.5	44.31	44.60	-44	2,493	-1.77%
2022/11/29	10	41.99	11	42.08	42.40	-1	2,415	-0.04%
2022/11/28	17	42.29	16.1	42.63	42.40	0.9	2,427	0.04%
2022/11/25	24	43.01	28	43.03	42.70	-4	2,451	-0.16%
2022/11/24	7	42.61	25.4	42.46	42.65	-18.4	2,462	-0.75%
2022/11/23	4	42.59	6	42.68	42.35	-2	2,565	-0.08%
2022/11/22	13.1	42.30	6	42.51	42.10	7.1	2,593	0.27%
2022/11/21	5.1	43.09	3	43.02	42.80	2.1	2,654	0.08%
2022/11/18	25.4	43.59	33.1	43.13	43.10	-7.7	2,680	-0.29%
2022/11/17	127.2	44.95	110	44.90	44.15	17.2	2,696	0.64%	大買/大賣/
2022/11/16	96	44.30	65.2	44.32	44.30	30.8	2,685	1.15%
2022/11/15	26.1	43.31	37.2	43.16	43.30	-11.1	2,639	-0.42%
2022/11/14	87.4	42.79	78.7	43.07	43.75	8.8	2,640	0.33%
2022/11/11	39.1	41.66	113.9	41.47	42.35	-74.8	2,597	-2.88%	大賣/
2022/11/10	47.2	39.93	8	39.69	39.60	39.2	2,537	1.55%
2022/11/09	75.2	40.33	65	40.43	40.35	10.2	2,594	0.39%
2022/11/08	20.1	42.15	13.1	42.47	41.90	7	2,751	0.26%
2022/11/07	17	41.94	33	42.13	41.90	-16	2,847	-0.56%
2022/11/04	24	41.30	27	41.46	41.80	-3	2,889	-0.10%
2022/11/03	5	41.35	10	41.43	41.70	-5	2,921	-0.17%
2022/11/02	9.1	41.00	14.4	40.76	41.00	-5.3	2,996	-0.18%
2022/11/01	3	39.95	10	40.08	40.05	-7	3,052	-0.23%
2022/10/31	17	39.68	7	39.66	39.50	10	3,109	0.32%
2022/10/28	11	38.95	9	39.25	39.00	2	3,179	0.06%
2022/10/27	29	39.19	41	39.07	39.60	-12	3,255	-0.37%
2022/10/26	22	37.99	13	37.82	37.60	9	3,302	0.27%
2022/10/25	5	38.18	13	38.64	38.10	-8	3,517	-0.23%
2022/10/24	10	39.05	15.3	39.31	39.00	-5.3	3,641	-0.15%
2022/10/21	17	38.21	21	38.28	38.05	-4	3,731	-0.11%
2022/10/20	13	38.51	8	38.70	38.90	5	3,878	0.13%
2022/10/19	29	40.19	14	40.18	39.75	15	4,088	0.37%
2022/10/18	14	40.23	15	40.74	40.30	-1	4,222	-0.02%
2022/10/17	19	39.23	23	39.71	40.40	-4	4,392	-0.09%
2022/10/14	12	40.43	28.1	39.96	40.50	-16.1	4,504	-0.36%
2022/10/13	19.1	38.76	13.1	37.83	37.60	6	4,636	0.13%
2022/10/12	15.5	40.40	15	40.60	40.30	0.5	4,635	0.01%
2022/10/11	19.1	41.20	14	41.29	40.70	5.1	4,698	0.11%
2022/10/07	12	43.63	7	43.49	43.50	5	4,732	0.11%
2022/10/06	4.1	43.64	14	44.02	44.30	-9.9	4,778	-0.21%
2022/10/05	30	43.62	15.1	44.33	43.05	15	4,810	0.31%
2022/10/04	36	44.34	25.3	44.62	44.40	10.7	4,862	0.22%
2022/10/03	42.1	44.31	42.2	43.78	44.10	-0.1	4,860	0.00%
2022/09/30	16	41.79	23.1	40.91	42.45	-7.1	4,910	-0.14%
2022/09/29	10	42.69	11.7	42.90	42.35	-1.7	5,011	-0.03%
2022/09/28	45.1	42.97	43.1	43.21	41.65	2	5,098	0.04%
2022/09/27	31.1	43.39	30	42.97	44.10	1.1	5,255	0.02%
2022/09/26	40.2	43.67	55.7	44.01	42.45	-15.5	5,367	-0.29%
2022/09/23	13	47.55	24	47.88	47.10	-11	5,444	-0.20%
2022/09/22	29	47.95	18.8	47.99	48.55	10.2	5,589	0.18%
2022/09/21	22.4	48.13	17	47.91	48.05	5.4	5,745	0.09%
2022/09/20	23	47.30	22	47.24	47.80	1	5,959	0.02%
2022/09/19	21.7	47.28	25	47.90	46.90	-3.3	6,030	-0.06%
2022/09/16	25.1	48.99	19	49.25	48.65	6.1	6,147	0.10%
2022/09/15	15.4	49.64	12	49.58	49.50	3.4	6,292	0.05%
2022/09/14	19.1	48.88	28	48.71	49.25	-8.9	6,545	-0.14%
2022/09/13	24	50.11	23	49.94	50.00	1	6,669	0.02%
2022/09/12	13.1	49.17	23	49.20	49.15	-9.9	6,722	-0.15%
2022/09/08	38	48.80	34	49.00	49.00	4	6,774	0.06%
2022/09/07	123.1	49.25	115	49.24	48.50	8.1	6,873	0.12%	大買/大賣/
2022/09/06	310.3	52.96	231.6	52.77	51.40	78.6	6,872	1.14%	大買/大賣/
2022/09/05	35	57.37	27	57.61	57.00	8	6,896	0.12%
2022/09/02	24.6	57.82	56.1	57.88	58.30	-31.5	7,012	-0.45%
2022/09/01	65.4	58.39	29.5	58.63	57.80	35.9	7,096	0.51%
2022/08/31	37.1	59.03	38.3	59.16	59.00	-1.2	7,301	-0.02%
2022/08/30	159.1	59.41	101	59.55	59.30	58	7,669	0.76%	大買/大賣/
2022/08/29	54	57.51	36	57.14	58.00	18	8,286	0.22%
2022/08/26	63	58.63	52.7	58.46	58.60	10.3	8,335	0.12%
2022/08/25	32	57.48	32.5	57.84	57.30	-0.5	8,341	-0.01%
2022/08/24	120.9	57.98	35.9	58.04	57.20	85	8,452	1.01%	大買/
2022/08/23	89.5	57.75	54.8	57.60	58.00	34.7	8,483	0.41%
2022/08/22	72.5	59.53	29	59.64	59.10	43.5	8,635	0.50%
2022/08/19	61	60.31	57	60.49	60.30	4	8,731	0.05%
2022/08/18	68	59.64	51.7	59.76	59.60	16.4	8,820	0.19%
2022/08/17	42	60.21	59.1	60.32	59.80	-17.1	8,887	-0.19%
2022/08/16	84	61.13	116	61.26	60.80	-32	9,013	-0.36%	大賣/
2022/08/15	165	60.92	168.1	60.94	60.50	-3.1	8,970	-0.03%	大買/大賣/
2022/08/12	51.2	60.50	65	60.74	61.60	-13.9	8,789	-0.16%
2022/08/11	57.2	59.82	40.1	59.85	59.40	17.1	8,686	0.20%
2022/08/10	30.1	59.37	22	59.24	59.50	8.1	8,660	0.09%
2022/08/09	43	58.76	45.2	59.03	59.20	-2.2	8,638	-0.03%
2022/08/08	59	60.04	255	60.08	60.00	-196	8,599	-2.28%	大賣/鉅額交易
2022/08/05	82	62.24	42	62.31	61.90	40	8,569	0.47%
2022/08/04	66.5	61.04	35	60.94	61.50	31.4	8,574	0.37%
2022/08/03	99.5	62.02	50.1	61.50	60.40	49.4	8,506	0.58%
2022/08/02	110	62.44	50	62.37	62.60	60	8,440	0.71%	大買/
2022/08/01	177.6	64.65	128.1	64.61	63.70	49.5	8,387	0.59%	大買/大賣/
2022/07/29	73.1	63.37	97	63.55	63.60	-24	8,205	-0.29%
2022/07/28	59	63.03	51	63.11	62.50	8	8,208	0.10%
2022/07/27	190.1	62.22	200.1	62.28	63.50	-10	8,125	-0.12%	大買/大賣/
2022/07/26	141.2	62.45	94.1	62.65	62.80	47.1	8,004	0.59%	大買/
2022/07/25	76.1	60.05	102	61.29	62.00	-25.9	7,820	-0.33%	大賣/
2022/07/22	142	60.07	134.1	59.49	58.80	7.9	7,743	0.10%	大買/大賣/
2022/07/21	122.1	64.03	76.2	64.12	64.20	45.8	7,642	0.60%	大買/
2022/07/20	106.1	63.97	192	63.88	63.20	-85.9	7,570	-1.13%	大買/大賣/
2022/07/19	14	61.66	24.1	61.55	61.00	-10.1	7,492	-0.13%
2022/07/18	82	60.79	46	61.41	61.30	36	7,641	0.47%
2022/07/15	31.1	59.77	36	59.84	59.90	-5	7,876	-0.06%
2022/07/14	55	58.33	70	57.78	58.90	-15	8,258	-0.18%
2022/07/13	55	57.92	26	58.09	56.70	29	8,303	0.35%
2022/07/12	88.1	57.68	76	57.40	56.70	12.1	8,354	0.14%
2022/07/11	14	61.28	24	61.19	61.50	-10	8,449	-0.12%
2022/07/08	113	61.62	131.3	61.83	61.20	-18.3	8,902	-0.21%	大買/大賣/
2022/07/07	129	60.60	68	60.53	61.50	61	9,166	0.67%	大買/
2022/07/06	84.1	60.20	145.1	60.25	58.30	-61	9,245	-0.66%	大賣/
2022/07/05	160	60.47	125.1	60.36	61.80	34.9	9,254	0.38%	大買/大賣/
2022/07/04	252	56.44	257	57.45	58.70	-5	9,164	-0.05%	大買/大賣/
2022/07/01	71	57.84	106.1	57.46	54.40	-35.1	9,276	-0.38%	大賣/
2022/06/30	183	61.89	180	61.96	60.20	3	9,448	0.03%	大買/大賣/
2022/06/29	90.4	62.40	151	63.05	61.60	-60.6	9,680	-0.63%	大賣/
2022/06/28	210	66.19	366.1	66.48	65.70	-156.1	9,711	-1.61%	大買/大賣/鉅額交易
2022/06/27	97.3	64.19	96.1	64.08	64.60	1.2	9,655	0.01%
2022/06/24	194.7	64.58	102	64.89	64.00	92.7	9,642	0.96%	大買/大賣/
2022/06/23	221	63.82	135.2	64.23	65.20	85.8	9,568	0.90%	大買/大賣/
2022/06/22	384	64.73	280.1	64.27	64.40	103.9	9,604	1.08%	大買/大賣/鉅額交易
2022/06/21	56.1	62.27	46.6	62.36	63.30	9.5	9,440	0.10%
2022/06/20	65	61.45	103.3	61.12	60.00	-38.3	9,394	-0.41%	大賣/
2022/06/17	78	63.12	91.3	62.94	63.30	-13.3	9,344	-0.14%
2022/06/16	94.1	65.42	86	65.73	63.00	8.1	9,360	0.09%
2022/06/15	56.2	65.92	58	66.18	65.20	-1.8	9,249	-0.02%
2022/06/14	181.4	64.43	172	64.58	65.30	9.4	9,177	0.10%	大買/大賣/
2022/06/13	101.7	66.17	101	66.45	67.90	0.7	8,993	0.01%	大買/大賣/
2022/06/10	79	66.14	105	66.10	66.50	-26	8,864	-0.29%	大賣/
2022/06/09	226	67.25	167	67.40	67.30	59	8,758	0.67%	大買/大賣/
2022/06/08	317	69.27	353.3	69.16	68.70	-36.3	8,533	-0.43%	大買/大賣/
2022/06/07	412.1	68.94	562	69.45	68.90	-149.9	8,149	-1.84%	大買/大賣/鉅額交易
2022/06/06	218	64.30	202	63.65	64.50	16	7,435	0.22%	大買/大賣/
2022/06/02	207.1	63.64	84	63.41	63.80	123.1	7,388	1.67%	大買/鉅額交易
2022/06/01	94.1	63.83	386	63.76	62.80	-291.9	7,382	-3.95%	大賣/鉅額交易
2022/05/31	59	63.60	127.2	63.92	64.10	-68.2	7,271	-0.94%	大賣/
2022/05/30	249	63.72	216.2	62.99	64.00	32.8	7,217	0.45%	大買/大賣/
2022/05/27	76.1	61.17	151	60.94	61.60	-74.9	7,026	-1.07%	大賣/
2022/05/26	88	60.45	53	60.49	59.70	35	7,005	0.50%
2022/05/25	185	59.00	76	59.24	60.00	109	6,902	1.58%	大買/鉅額交易
2022/05/24	233	58.90	156	58.88	57.20	77	6,862	1.12%	大買/大賣/
2022/05/23	21	57.06	10	57.09	57.20	11	6,833	0.16%
2022/05/20	21	56.30	22	56.56	57.00	-1	6,877	-0.01%
2022/05/19	9	54.69	54	54.10	55.80	-45	6,859	-0.66%
2022/05/18	27	55.86	19.6	56.08	55.30	7.5	6,862	0.11%
2022/05/17	12	55.71	20	55.92	56.10	-8	6,947	-0.12%
2022/05/16	57	55.15	63	55.34	54.90	-6	6,956	-0.09%
2022/05/13	13	52.83	25	53.35	53.80	-12	6,967	-0.17%
2022/05/12	91.1	52.45	220	51.98	51.20	-128.9	6,980	-1.85%	大賣/鉅額交易
2022/05/11	18	57.21	6	56.93	56.70	12	6,943	0.17%
2022/05/10	9	56.34	39	55.63	57.20	-30	7,110	-0.42%
2022/05/09	18.2	57.44	21.1	57.14	56.90	-2.9	7,216	-0.04%
2022/05/06	42	58.35	62.1	58.29	58.70	-20.1	7,200	-0.28%
2022/05/05	125.2	60.68	99.5	60.81	60.80	25.7	7,169	0.36%	大買/
2022/05/04	13	58.88	2	58.70	58.40	11	7,062	0.16%
2022/05/03	17	58.46	28	58.90	58.30	-11	7,073	-0.16%
2022/04/29	18	58.75	10.1	58.74	58.10	7.9	7,098	0.11%
2022/04/28	50	58.94	47	58.79	58.10	3	7,118	0.04%
2022/04/27	36.2	57.87	66	57.69	59.10	-29.8	7,082	-0.42%
2022/04/26	37.2	57.70	56	57.91	57.40	-18.8	7,045	-0.27%
2022/04/25	92.2	58.13	50	57.83	56.70	42.2	7,035	0.60%
2022/04/22	160	62.84	262.1	62.50	60.80	-102.1	7,019	-1.45%	大買/大賣/鉅額交易
2022/04/21	309	64.49	216	64.57	63.80	93	7,015	1.32%	大買/大賣/
2022/04/20	321	64.72	469.1	64.15	61.80	-148	7,272	-2.04%	大買/大賣/鉅額交易
2022/04/19	61.1	60.45	64.1	60.75	60.80	-3	7,536	-0.04%
2022/04/18	357	59.89	60	59.70	58.90	297	7,783	3.82%	大買/鉅額交易
2022/04/15	125	61.09	190	61.32	59.90	-65	7,707	-0.84%	大買/大賣/
2022/04/14	716	62.50	614	62.36	61.20	102	7,601	1.34%	大買/大賣/鉅額交易
2022/04/13	306	60.70	396.5	60.99	60.60	-90.5	7,316	-1.24%	大買/大賣/
2022/04/12	132.5	59.02	229	58.97	60.20	-96.5	6,943	-1.39%	大買/大賣/
2022/04/11	177	57.89	309	57.13	56.90	-132	6,754	-1.95%	大買/大賣/鉅額交易
2022/04/08	166	59.31	84	59.40	60.10	82	6,648	1.23%	大買/
2022/04/07	192	59.92	231	60.25	58.10	-39	6,557	-0.59%	大買/大賣/
2022/04/06	520	60.37	304	60.60	60.40	216	6,308	3.42%	大買/大賣/鉅額交易
2022/04/01	398.1	59.63	364	60.07	61.90	34.1	6,010	0.57%	大買/大賣/
2022/03/31	276	58.56	132.1	58.61	57.60	143.9	5,620	2.56%	大買/大賣/鉅額交易
2022/03/30	257.2	59.35	223	59.03	58.50	34.2	5,416	0.63%	大買/大賣/
2022/03/29	110	57.04	56	57.14	56.90	54	5,245	1.03%	大買/
2022/03/28	72	58.13	31	58.28	58.20	41	5,182	0.79%
2022/03/25	71.2	58.32	130	58.61	58.90	-58.8	5,111	-1.15%	大賣/
2022/03/24	39	57.31	227.5	56.90	57.00	-188.5	4,929	-3.82%	大賣/鉅額交易
2022/03/23	48	56.42	93.2	56.48	56.30	-45.1	4,852	-0.93%
2022/03/22	45	55.06	48	55.50	55.80	-3	4,764	-0.06%
2022/03/21	206	54.37	69	54.96	55.40	137	4,736	2.89%	大買/鉅額交易
2022/03/18	9	51.92	6	52.55	53.00	3	4,675	0.06%
2022/03/17	9	50.56	70.2	51.10	51.80	-61.2	4,661	-1.31%
2022/03/16	44	48.81	13.1	48.90	48.75	30.9	4,650	0.66%
2022/03/15	18	48.95	21.1	49.08	48.80	-3.1	4,720	-0.07%
2022/03/14	13	49.76	7.6	50.47	50.70	5.4	4,814	0.11%
2022/03/11	13	49.66	8	49.69	49.55	5	4,836	0.10%
2022/03/10	26	50.68	10	50.87	50.90	16	4,839	0.33%
2022/03/09	14	49.80	24	49.94	50.00	-10	4,847	-0.21%
2022/03/08	50	49.71	23	50.17	49.10	27	4,873	0.55%
2022/03/07	58	50.84	65.1	50.58	50.30	-7	4,861	-0.14%
2022/03/04	31	55.23	14	55.66	54.70	17	4,817	0.35%
2022/03/03	18	56.47	4.2	56.87	56.50	13.8	4,822	0.29%
2022/03/02	41.1	56.65	25	57.07	56.50	16.1	4,825	0.33%
2022/03/01	88	57.06	97	57.04	56.80	-9	4,791	-0.19%
2022/02/25	30	54.85	24	55.29	55.10	6	4,712	0.13%
2022/02/24	76.3	55.37	69	54.83	53.60	7.3	4,721	0.15%
2022/02/23	121	57.39	124	57.17	57.30	-3	4,676	-0.06%	大買/大賣/
2022/02/22	39.1	55.81	77.1	55.82	55.20	-37.9	4,608	-0.82%
2022/02/21	9	54.66	14.1	54.93	55.10	-5.1	4,637	-0.11%
2022/02/18	6.1	55.13	16	55.19	55.30	-9.9	4,675	-0.21%
2022/02/17	63	56.37	141	56.47	55.10	-78	4,747	-1.64%	大賣/
2022/02/16	46	54.93	31	55.23	55.50	15	4,719	0.32%
2022/02/15	66.1	55.48	32	55.29	54.70	34.1	4,753	0.72%
2022/02/14	51	55.24	92.1	55.91	55.60	-41.1	4,752	-0.86%
2022/02/11	55	55.38	12.4	55.22	55.70	42.6	4,811	0.89%
2022/02/10	185	56.04	139.1	55.96	55.60	45.9	4,875	0.94%	大買/大賣/
2022/02/09	83	53.81	134	53.67	54.90	-51	4,873	-1.05%	大賣/
2022/02/08	9	50.35	16	50.51	51.00	-7	4,938	-0.14%
2022/02/07	14.2	48.95	8	49.12	49.20	6.2	5,222	0.12%
2022/01/26	54.1	47.79	30	48.01	47.50	24.1	5,473	0.44%
2022/01/25	84.1	48.20	32	48.04	47.20	52.1	5,752	0.91%
2022/01/24	39.1	47.74	29	47.79	48.30	10.1	6,135	0.16%
2022/01/21	52	51.29	34.1	50.73	50.00	17.9	6,311	0.28%
2022/01/20	45.1	52.23	30	52.41	52.50	15.1	6,622	0.23%
2022/01/19	36.1	52.26	77	52.33	52.00	-41	6,877	-0.60%
2022/01/18	36.1	53.79	32	53.61	53.80	4.1	7,590	0.05%
2022/01/17	82.2	54.33	83	54.26	54.60	-0.9	7,973	-0.01%
2022/01/14	164.1	55.20	146.1	55.51	53.50	18	8,173	0.22%	大買/大賣/
2022/01/13	367.3	59.59	350.5	59.41	57.10	16.8	8,297	0.20%	大買/大賣/
2022/01/12	581.1	58.65	625.2	58.71	58.70	-44.1	8,223	-0.54%	大買/大賣/
2022/01/11	272.1	56.20	267.3	56.45	55.60	4.8	7,730	0.06%	大買/大賣/
2022/01/10	69	52.10	19	52.21	53.30	50	7,877	0.63%
2022/01/07	51	53.10	48	52.79	52.10	3	8,109	0.04%
2022/01/06	175.3	54.49	192.1	54.90	54.90	-16.8	8,064	-0.21%	大買/大賣/
2022/01/05	11	51.92	9	51.97	51.90	2	7,938	0.03%
2022/01/04	3	51.70	3	52.03	51.80	0	7,966	0.00%
2022/01/03	7	51.33	9	51.40	51.10	-2	8,030	-0.02%
2021/12/30	13	52.16	4	52.25	52.10	9	8,087	0.11%
2021/12/29	11	51.59	16	51.58	51.80	-5	8,166	-0.06%
2021/12/28	22.2	52.38	36.5	52.55	51.80	-14.3	8,263	-0.17%
2021/12/27	7.1	51.52	2	51.50	51.50	5.1	8,408	0.06%
2021/12/24	5.2	51.82	3.1	51.83	52.10	2.1	8,671	0.02%
2021/12/23	3	51.67	10	52.09	51.80	-7	9,340	-0.07%
2021/12/22	10	51.03	25	51.07	51.20	-15	9,553	-0.16%
2021/12/21	6	50.47	17	50.53	50.80	-11	9,867	-0.11%
2021/12/20	14	50.15	25	50.53	50.10	-11	10,004	-0.11%
2021/12/17	46.1	51.01	21	50.94	50.60	25.1	10,208	0.25%
2021/12/16	24.1	52.42	9.1	52.43	52.10	15	10,835	0.14%
2021/12/15	11	52.10	15	52.20	52.40	-4	11,488	-0.03%
2021/12/14	41.1	52.21	69.2	52.44	51.90	-28.1	11,706	-0.24%
2021/12/13	36	55.34	22.8	54.93	54.40	13.2	11,782	0.11%
2021/12/10	30	56.11	43	55.95	55.90	-13	12,077	-0.11%
2021/12/09	55	56.07	28.1	56.20	57.10	26.9	12,160	0.22%
2021/12/08	98.6	55.96	110	55.97	57.10	-11.4	12,307	-0.09%	大賣/
2021/12/07	14	53.39	11	53.38	53.40	3	12,617	0.02%
2021/12/06	17	52.48	14	52.84	53.30	3	12,688	0.02%
2021/12/03	20	52.94	41	53.06	52.60	-21	12,749	-0.16%
2021/12/02	44	52.82	27	52.05	51.80	17	12,893	0.13%
2021/12/01	24	53.46	31	53.79	54.10	-7	13,239	-0.05%
2021/11/30	61	54.77	9	54.72	54.40	52	13,691	0.38%
2021/11/29	13	54.15	14	54.47	54.80	-1	14,018	-0.01%
2021/11/26	14	53.76	19	53.63	53.40	-5	14,037	-0.04%
2021/11/25	19	55.17	1	54.80	54.80	18	14,045	0.13%
2021/11/24	26.2	55.33	34	55.45	56.00	-7.8	14,031	-0.06%
2021/11/23	53.5	56.11	46	55.79	55.00	7.5	14,012	0.05%
2021/11/22	38.1	57.24	43	57.53	57.60	-4.9	13,992	-0.04%
2021/11/19	45	56.65	45.5	56.26	56.30	-0.5	13,987	0.00%
2021/11/18	54	57.99	52	57.63	57.00	2	13,927	0.01%
2021/11/17	21	58.20	27	58.29	58.20	-6	13,882	-0.04%
2021/11/16	71	58.65	78	58.40	57.00	-7	13,827	-0.05%
2021/11/15	46.6	60.09	48.1	60.03	59.80	-1.4	13,743	-0.01%
2021/11/12	58.1	59.66	57	59.79	59.80	1.1	13,659	0.01%
2021/11/11	68	58.97	111	59.06	58.30	-43	13,595	-0.32%	大賣/
2021/11/10	127	57.96	57.1	58.17	59.00	69.9	13,542	0.52%	大買/
2021/11/09	57	59.56	74	59.69	59.60	-17	13,426	-0.13%
2021/11/08	108.1	60.98	114.3	60.40	59.20	-6.2	13,320	-0.05%	大買/大賣/
2021/11/05	169.2	62.30	105.2	61.98	62.30	64	13,157	0.49%	大買/大賣/
2021/11/04	232.5	62.51	200	62.64	62.80	32.5	12,974	0.25%	大買/大賣/
2021/11/03	157.1	60.77	168.1	61.11	60.20	-10.9	12,686	-0.09%	大買/大賣/
2021/11/02	173.2	61.98	286.1	61.62	59.20	-113	12,464	-0.91%	大買/大賣/鉅額交易
2021/11/01	331.1	62.65	308	62.67	63.10	23.1	12,161	0.19%	大買/大賣/
2021/10/29	188.1	59.96	203	59.97	61.00	-15	11,753	-0.13%	大買/大賣/
2021/10/28	215	61.02	217.3	60.07	58.50	-2.3	11,533	-0.02%	大買/大賣/
2021/10/27	185	58.92	202	59.12	59.40	-17	11,303	-0.15%	大買/大賣/
2021/10/26	510	59.52	432.2	59.35	58.00	77.8	11,039	0.70%	大買/大賣/
2021/10/25	341.2	56.51	402.1	56.90	58.40	-60.9	10,294	-0.59%	大買/大賣/
2021/10/22	186	53.72	269.3	53.73	53.10	-83.3	9,895	-0.84%	大買/大賣/
2021/10/21	166	53.45	167.1	53.29	52.00	-1.1	9,662	-0.01%	大買/大賣/
2021/10/20	402	54.00	372	53.65	54.20	30	9,464	0.32%	大買/大賣/
2021/10/19	123	51.30	114	51.56	51.60	9	8,996	0.10%	大買/大賣/
2021/10/18	451	50.37	401	50.61	51.00	50	8,839	0.57%	大買/大賣/
2021/10/15	96.1	48.12	157.2	48.66	49.60	-61	8,374	-0.73%	大賣/
2021/10/14	25	45.83	26	45.29	45.10	-1	8,132	-0.01%
2021/10/13	67	47.17	66	46.81	45.95	1	8,108	0.01%
2021/10/12	17	46.35	16	46.22	46.05	1	8,058	0.01%
2021/10/08	39.1	47.10	44	46.60	47.20	-4.9	8,079	-0.06%
2021/10/07	29	46.06	27	46.22	46.45	2	8,022	0.02%
2021/10/06	38	45.22	32.2	45.39	44.25	5.9	8,026	0.07%
2021/10/05	95.2	45.05	139	45.02	45.95	-43.8	7,962	-0.55%	大賣/
2021/10/04	142.1	45.81	140	45.00	44.75	2.1	7,865	0.03%	大買/大賣/
2021/10/01	401.2	49.30	349	48.65	47.05	52.2	7,703	0.68%	大買/大賣/
2021/09/30	466.3	52.49	624	52.42	52.00	-157.7	7,445	-2.12%	大買/大賣/鉅額交易
2021/09/29	376	50.83	152	50.97	50.20	224	6,807	3.29%	大買/大賣/鉅額交易
2021/09/28	249	51.50	286	51.40	50.40	-37	6,711	-0.55%	大買/大賣/
2021/09/27	78	49.90	100.4	49.89	49.90	-22.4	6,392	-0.35%
2021/09/24	176	50.94	98.1	51.22	50.40	77.9	6,252	1.25%	大買/
2021/09/23	498.2	51.79	507	51.56	50.90	-8.8	6,037	-0.15%	大買/大賣/
2021/09/22	576.3	49.55	476	49.45	50.40	100.3	5,383	1.86%	大買/大賣/
2021/09/17	46	48.57	181.1	49.58	50.90	-135.1	4,722	-2.86%	大賣/鉅額交易
2021/09/16	143.3	46.33	72	46.38	46.30	71.2	4,496	1.58%	大買/
2021/09/15	227	47.25	258	47.32	47.30	-31	4,385	-0.71%	大買/大賣/
2021/09/14	69	45.72	34	45.91	45.45	35	4,069	0.86%
2021/09/13	138.1	47.53	115.2	47.37	46.80	22.9	3,954	0.58%	大買/大賣/
2021/09/10	268	46.88	319.3	46.79	47.30	-51.3	3,729	-1.38%	大買/大賣/
2021/09/09	122	43.72	56	43.94	44.40	66	3,312	1.99%	大買/
2021/09/08	25.1	43.03	27	42.89	43.00	-1.9	3,213	-0.06%
2021/09/07	114.2	44.62	138.4	44.30	44.55	-24.2	3,137	-0.77%	大買/大賣/
2021/09/06	514.2	48.23	573.2	47.25	47.20	-58.9	2,976	-1.98%	大買/大賣/
2021/09/03	316.1	47.35	303.8	47.83	48.95	12.3	2,590	0.48%	大買/大賣/
2021/09/02	254.1	45.95	220.6	45.94	44.50	33.5	2,115	1.58%	大買/大賣/
2021/09/01	10	42.92	51.2	43.51	43.70	-41.2	1,762	-2.34%
2021/08/31	42	42.65	21	42.53	42.60	21	1,700	1.23%
2021/08/30	0	0.00	4	41.71	41.85	-4	1,658	-0.24%
2021/08/27	6.3	42.05	7	41.52	41.50	-0.8	1,653	-0.05%
2021/08/26	1	41.80	21	41.87	41.55	-20	1,637	-1.22%
2021/08/25	12	41.35	34	41.69	40.90	-22	1,615	-1.36%
2021/08/24	5	40.60	5	40.88	40.95	0	1,579	0.00%
2021/08/23	13	40.12	17.2	39.98	40.55	-4.2	1,566	-0.27%
2021/08/20	5	38.05	3	38.10	38.05	2	1,515	0.13%
2021/08/19	2.1	38.07	4	38.24	38.25	-1.9	1,514	-0.13%
2021/08/18	15	37.96	17	37.78	39.20	-2	1,506	-0.13%
2021/08/17	1	38.90	3	38.73	38.10	-2	1,508	-0.13%
2021/08/16	3	38.48	6	38.19	38.90	-3	1,502	-0.20%
2021/08/13	10	37.64	4	37.79	37.55	6	1,491	0.40%
2021/08/12	1	38.60	1	39.00	38.75	0	1,492	0.00%
2021/08/11	5.1	38.09	6	37.83	37.75	-0.9	1,501	-0.06%
2021/08/10	15.1	39.00	5	39.25	38.75	10.1	1,499	0.67%
2021/08/09	13	40.80	14	40.65	39.90	-1	1,500	-0.07%
2021/08/06	34.1	42.32	41.1	42.70	41.25	-7	1,508	-0.46%
2021/08/05	13	41.42	7	41.59	41.60	6	1,500	0.40%
2021/08/04	9	41.34	4	41.83	41.10	5	1,542	0.32%
2021/08/03	12	41.85	22	41.81	41.75	-10	1,579	-0.63%
2021/08/02	104	43.64	122	43.48	42.60	-18	1,578	-1.14%	大買/大賣/
2021/07/30	16	41.33	17	41.11	41.15	-1	1,461	-0.07%
2021/07/29	12	41.80	10.2	41.20	41.90	1.8	1,477	0.12%
2021/07/28	16	41.10	14	40.67	40.80	2	1,487	0.13%
2021/07/27	26.1	42.99	19	43.43	42.60	7.1	1,518	0.46%
2021/07/26	121.1	44.42	97	44.05	43.35	24	1,531	1.57%	大買/
2021/07/23	7	41.43	5	41.57	41.85	2	1,467	0.14%
2021/07/22	8	41.60	10	41.66	41.35	-2	1,489	-0.13%
2021/07/21	5	41.10	11	40.29	40.30	-6	1,496	-0.40%
2021/07/20	9	39.92	14	39.40	39.50	-5	1,595	-0.31%
2021/07/19	3	41.22	5	40.91	40.70	-2	1,696	-0.12%
2021/07/16	11	40.59	12.1	40.66	40.60	-1.1	1,870	-0.06%
2021/07/15	27	41.05	45	40.76	41.20	-18	2,152	-0.84%
2021/07/14	18	38.89	13.3	38.74	39.00	4.8	2,224	0.21%
2021/07/13	27.5	40.12	62	40.18	39.40	-34.5	2,282	-1.51%
2021/07/12	3	39.10	12	39.15	38.90	-9	2,255	-0.40%
2021/07/09	5	38.31	3	38.20	38.35	2	2,274	0.09%
2021/07/08	2	37.93	2	38.23	37.95	0	2,303	0.00%
2021/07/07	14	38.08	7	38.17	37.80	7	2,334	0.30%
2021/07/06	50	38.51	16.4	38.29	38.05	33.6	2,360	1.43%
2021/07/05	51	39.32	106	39.46	39.95	-55	2,371	-2.32%	大賣/
2021/07/02	0	0.00	3	36.80	36.90	-3	2,377	-0.13%
2021/07/01	1	36.55	9	36.93	36.50	-8	2,465	-0.32%
2021/06/30	6.1	36.98	4	37.04	37.05	2.1	2,709	0.08%
2021/06/29	15	37.27	6	36.88	36.85	9	2,741	0.33%
2021/06/28	7	37.07	11	37.14	37.15	-4	2,744	-0.15%
2021/06/25	7	37.00	2.1	37.14	36.80	4.9	2,768	0.18%
2021/06/24	3	36.45	4	36.39	36.80	-1	2,778	-0.04%
2021/06/23	3	36.17	3	36.28	36.30	0	2,795	0.00%
2021/06/21	1	35.60	0	0.00	35.45	1	2,843	0.04%
2021/06/18	5	36.43	1	36.45	36.35	4	2,904	0.14%
2021/06/17	0	0.00	4	36.28	36.40	-4	2,989	-0.13%
2021/06/16	9	36.04	3	36.08	35.70	6	3,216	0.19%
2021/06/15	4	36.70	3	36.57	36.40	1	3,262	0.03%
2021/06/11	1	36.55	4	36.48	36.15	-3	3,268	-0.09%
2021/06/10	2	36.03	1	36.10	36.05	1	3,285	0.03%
2021/06/09	2	35.95	0	0.00	35.55	2	3,292	0.06%
2021/06/08	0	0.00	1	35.30	35.10	-1	3,304	-0.03%
2021/06/07	6	34.91	8	35.16	34.95	-2	3,329	-0.06%
2021/06/04	8	34.98	22	35.03	34.95	-14	3,336	-0.42%
2021/06/03	16	35.78	4	35.40	35.50	12	3,341	0.36%
2021/06/02	3	35.62	31	35.85	35.60	-28	3,338	-0.84%
2021/06/01	3	36.45	0	0.00	36.35	3	3,333	0.09%
2021/05/28	5	35.18	7	35.24	35.25	-2	3,456	-0.06%
2021/05/27	4	34.33	5	34.43	34.35	-1	3,469	-0.03%
2021/05/26	4	34.33	2	34.53	34.50	2	3,472	0.06%
2021/05/25	15	34.61	3	34.60	34.40	12	3,483	0.34%
2021/05/24	6	32.95	2	33.70	33.80	4	3,485	0.11%
2021/05/21	5	32.95	17	32.88	33.05	-12	3,501	-0.34%
2021/05/20	15	32.26	4	32.64	32.10	11	3,513	0.31%
2021/05/19	8	32.24	31	32.89	32.90	-23	3,524	-0.65%
2021/05/18	6	31.53	6.1	31.39	32.30	-0.1	3,526	0.00%
2021/05/17	16.1	30.42	11	29.46	29.40	5.1	3,528	0.14%
2021/05/14	24	32.29	7	32.25	31.90	17	3,513	0.48%
2021/05/13	6	30.74	34.6	31.52	31.90	-28.6	3,500	-0.82%
2021/05/12	32.1	32.70	20	32.86	32.25	12.1	3,479	0.35%
2021/05/11	24	35.68	32	35.81	35.25	-8	3,448	-0.23%
2021/05/10	4	38.41	6	38.72	38.50	-2	3,501	-0.06%
2021/05/07	9	38.98	22	38.42	39.15	-13	3,494	-0.37%
2021/05/06	23	37.83	7	38.08	37.85	16	3,477	0.46%
2021/05/05	16	38.88	133	39.04	38.20	-117	3,445	-3.40%	大賣/鉅額交易
2021/05/04	26.1	38.85	69	39.32	38.90	-42.9	3,437	-1.25%
2021/05/03	56	43.07	34	42.85	41.80	22	3,381	0.65%
2021/04/29	141	44.97	74.2	44.97	45.00	66.8	3,358	1.99%	大買/
2021/04/28	23	45.04	90.3	44.77	44.70	-67.3	3,346	-2.01%
2021/04/27	60.3	46.04	59	45.92	46.00	1.3	3,437	0.04%
2021/04/26	84.1	46.95	110	47.11	47.15	-25.9	3,780	-0.69%	大賣/
2021/04/23	92	45.22	70.1	45.77	47.00	21.9	3,738	0.59%
2021/04/22	135.4	45.41	364.5	46.29	43.00	-229.1	3,689	-6.21%	大買/大賣/鉅額交易
2021/04/21	270.4	46.52	153.3	46.70	46.30	117.1	3,698	3.16%	大買/大賣/鉅額交易
2021/04/20	153.1	43.24	127.2	43.80	44.70	25.9	3,410	0.76%	大買/大賣/
2021/04/19	289.4	42.56	84.1	42.49	42.60	205.3	3,361	6.11%	大買/鉅額交易
2021/04/16	88	41.65	42	41.25	41.35	46	3,395	1.35%
2021/04/15	28.1	41.00	19	40.52	41.20	9.1	3,634	0.25%
2021/04/14	19	39.05	2	39.13	38.80	17	3,652	0.47%
2021/04/13	12	40.85	44	40.10	39.90	-32	3,690	-0.87%
2021/04/12	30	40.82	37	41.27	40.55	-7	3,683	-0.19%
2021/04/09	24	42.16	40	41.85	41.80	-16	3,650	-0.44%
2021/04/08	75	43.04	91	42.90	42.30	-16	3,600	-0.44%
2021/04/07	72.5	41.82	28	41.92	41.80	44.5	3,462	1.29%
2021/04/06	139	41.73	173	41.72	42.50	-34	3,376	-1.01%	大買/大賣/
2021/04/01	25	39.89	36	39.97	39.90	-11	3,142	-0.35%
2021/03/31	6	39.29	3	39.57	39.30	3	3,107	0.10%
2021/03/30	31	39.61	36	39.62	39.40	-5	3,100	-0.16%
2021/03/29	8	38.93	9	39.05	38.85	-1	3,065	-0.03%
2021/03/26	41	38.06	15	38.28	38.40	26	3,046	0.85%
2021/03/25	35	38.66	17	38.59	38.25	18	3,025	0.59%
2021/03/24	32	39.35	14	39.23	39.25	18	2,997	0.60%
2021/03/23	76	39.56	40	39.71	39.70	36	2,980	1.21%
2021/03/22	122	40.19	34	40.32	40.05	88	2,916	3.02%	大買/
2021/03/19	191	40.65	227.5	40.93	40.80	-36.5	2,829	-1.29%	大買/大賣/
2021/03/18	47	38.87	29	38.87	38.90	18	2,601	0.69%
2021/03/17	5	38.36	30.4	38.20	38.00	-25.4	2,560	-0.99%
2021/03/16	7	38.23	20	38.31	38.05	-13	2,552	-0.51%
2021/03/15	23	37.94	14	37.89	37.90	9	2,553	0.35%
2021/03/12	17	37.87	86	37.82	37.80	-69	2,591	-2.66%
2021/03/11	34	37.84	20	37.57	37.60	14	2,581	0.54%
2021/03/10	25	37.10	38	37.01	37.10	-13	2,565	-0.51%
2021/03/09	40	36.30	3	36.28	36.80	37	2,567	1.44%
2021/03/08	10	36.63	6	36.58	36.15	4	2,619	0.15%
2021/03/05	10	36.15	4	36.40	36.35	6	2,618	0.23%
2021/03/04	23	36.71	50	36.44	36.30	-27	2,618	-1.03%
2021/03/03	259	38.30	175	37.73	37.10	84	2,604	3.22%	大買/大賣/
2021/03/02	14	37.82	186	37.62	37.15	-172	2,488	-6.91%	大賣/鉅額交易
2021/02/26	0	36.88	8	37.14	37.20	-8	2,469	-0.32%
2021/02/25	3	37.03	16	37.04	37.30	-13	2,469	-0.53%
2021/02/24	18	37.02	29	36.78	36.40	-11	2,460	-0.45%
2021/02/23	29	37.71	30	37.48	37.35	-1	2,469	-0.04%
2021/02/22	12	37.59	7	37.71	37.60	5	2,461	0.20%
2021/02/19	19	36.69	22	36.89	37.65	-3	2,442	-0.12%
2021/02/18	35	36.48	25.5	36.71	36.85	9.5	2,424	0.39%
2021/02/17	74	35.89	17	35.44	36.15	57	2,418	2.36%
2021/02/05	1	33.85	4	34.03	34.00	-3	2,396	-0.13%
2021/02/04	3	34.00	12	34.03	33.85	-9	2,387	-0.38%
2021/02/03	4	33.34	12.1	33.60	34.00	-8.1	2,374	-0.34%
2021/02/02	10	31.65	12	32.01	32.65	-2	2,357	-0.08%
2021/02/01	62	31.43	38	31.48	31.60	24	2,340	1.03%
2021/01/29	29	35.54	19	34.99	34.80	10	2,237	0.45%
2021/01/28	20	35.95	5	35.86	35.85	15	2,225	0.67%
2021/01/27	3	36.17	15	36.26	36.20	-12	2,220	-0.54%
2021/01/26	56	36.63	13	36.12	35.95	43	2,216	1.94%
2021/01/25	14	37.03	14	37.30	36.95	0	2,196	0.00%
2021/01/22	46.1	36.84	18	36.85	36.60	28.1	2,180	1.29%
2021/01/21	73.1	37.66	79	37.66	37.45	-5.9	2,151	-0.27%
2021/01/20	190.2	40.72	149	38.86	38.05	41.2	2,116	1.95%	大買/大賣/
2021/01/19	426	42.35	403	41.95	40.85	23	1,979	1.16%	大買/大賣/
2021/01/18	86	39.58	96	39.89	39.30	-10	1,586	-0.63%
2021/01/15	48	38.87	102	39.27	39.30	-54	1,511	-3.57%	大賣/
2021/01/14	241	39.31	261	39.44	39.00	-20	1,446	-1.38%	大買/大賣/
2021/01/13	25	37.31	22	37.40	37.20	3	1,250	0.24%
2021/01/12	123	37.66	39.8	37.76	36.95	83.3	1,226	6.79%	大買/
2021/01/11	110.1	39.69	113	39.79	39.35	-2.9	1,177	-0.25%	大買/大賣/
2021/01/08	273	40.00	272	39.14	38.90	1	1,305	0.08%	大買/大賣/
2021/01/07	2	42.20	20.3	42.20	42.20	-18.3	1,050	-1.74%
2021/01/06	9	38.40	38	38.40	38.40	-29	992	-2.92%
2021/01/05	22	34.33	45	34.23	34.95	-23	918	-2.51%
2021/01/04	0	0.00	10	33.83	33.90	-10	892	-1.12%
2020/12/31	0	33.53	3	33.47	33.50	-3	892	-0.34%
2020/12/30	0	34.00	1	33.45	33.25	-1	918	-0.11%
2020/12/29	5	33.47	8	33.94	33.35	-3	931	-0.32%
2020/12/28	6	33.45	1	33.10	33.35	5	922	0.54%
2020/12/25	18	33.19	19	33.06	33.05	-1	902	-0.11%
2020/12/24	5	33.25	4	33.45	33.50	1	899	0.11%
2020/12/23	2	32.48	2	32.60	32.55	0	896	0.00%
2020/12/22	4	33.11	1	32.80	32.55	3	904	0.33%
2020/12/21	0	0.00	3	33.03	32.95	-3	908	-0.33%
2020/12/18	1	33.00	0	0.00	33.10	1	910	0.11%
2020/12/17	7	33.01	5	33.14	33.20	2	913	0.22%
2020/12/16	0	0.00	2	33.43	33.45	-2	908	-0.22%
2020/12/15	6	33.24	3	33.20	33.20	3	915	0.33%
2020/12/14	0	0.00	10	33.70	33.70	-10	922	-1.09%
2020/12/11	15	33.68	0	0.00	33.65	15	1,004	1.49%
2020/12/10	4	34.15	9	34.28	34.20	-5	1,014	-0.49%
2020/12/09	20	35.09	14	34.89	34.85	6	1,015	0.59%
2020/12/08	65	35.00	52	34.99	34.95	13	999	1.30%
2020/12/07	6	34.26	2	34.10	34.10	4	974	0.41%
2020/12/04	2	33.70	0	0.00	33.90	2	985	0.20%
2020/12/03	8	34.23	2	34.20	34.00	6	1,003	0.60%
2020/12/02	52	34.73	29	35.06	34.60	23	1,149	2.00%
2020/11/30	2	34.23	2	34.40	34.25	0	1,272	0.00%
2020/11/26	1	34.00	1	34.30	33.85	0	1,267	0.00%
2020/11/25	11	34.17	2	34.23	33.80	9	1,262	0.71%
2020/11/24	7	34.53	8	34.14	34.05	-1	1,258	-0.08%
2020/11/23	10	34.50	1	34.70	34.45	9	1,251	0.72%
2020/11/20	16	34.61	34	34.70	34.75	-18	1,246	-1.44%
2020/11/19	27	34.79	19	34.38	34.55	8	1,220	0.66%
2020/11/18	4	33.40	5	33.40	33.50	-1	1,206	-0.08%
2020/11/17	15	33.53	8	33.30	33.30	7	1,206	0.58%
2020/11/16	12	34.45	7	34.07	33.80	5	1,209	0.41%
2020/11/13	3	33.32	1	33.35	33.25	2	1,199	0.17%
2020/11/12	0	0.00	0	37.05	33.35	0	1,200	0.00%
2020/11/11	2	33.60	1	33.60	33.70	1	1,201	0.08%
2020/11/09	3	33.50	2	33.65	33.55	1	1,201	0.08%
2020/11/06	1	33.50	4	33.50	33.35	-3	1,203	-0.25%
2020/11/05	4	33.40	0	0.00	33.45	4	1,205	0.33%
2020/11/04	2	33.40	4	33.63	33.55	-2	1,206	-0.17%
2020/11/03	2	33.50	2	33.75	33.25	0	1,206	0.00%
2020/11/02	2	33.18	2	33.35	33.20	0	1,206	0.00%
2020/10/30	3	33.60	5	33.52	33.30	-2	1,204	-0.17%
2020/10/29	5	33.67	6	33.81	33.65	-1	1,202	-0.08%
2020/10/28	12	34.36	11	34.35	34.30	1	1,197	0.08%
2020/10/27	0	0.00	28	34.97	35.00	-28	1,194	-2.34%
2020/10/26	0	0.00	4	34.86	34.95	-4	1,198	-0.33%
2020/10/23	5	34.99	3	34.92	34.75	2	1,196	0.17%
2020/10/22	16	35.08	3	34.80	34.90	13	1,199	1.08%
2020/10/21	1	35.80	0	0.00	35.65	1	1,200	0.08%
2020/10/20	4	35.73	3	35.65	35.85	1	1,200	0.08%
2020/10/19	24	36.22	32	36.52	36.10	-8	1,194	-0.67%
2020/10/16	303	38.05	291	37.19	36.50	12	1,165	1.03%	大買/大賣/
2020/10/15	17	36.20	28	36.16	35.50	-11	931	-1.18%
2020/10/14	6	34.88	26	35.17	35.20	-20	911	-2.19%
2020/10/13	5	34.10	0	0.00	34.40	5	914	0.55%
2020/10/12	12	34.54	7	34.47	34.20	5	918	0.54%
2020/10/08	5	35.24	7	35.30	35.20	-2	925	-0.22%
2020/10/07	41	35.82	34	35.95	35.65	7	951	0.74%
2020/10/06	16	35.54	16.3	35.46	35.60	-0.3	949	-0.03%
2020/10/05	1	33.95	2	34.20	33.95	-1	1,086	-0.09%
2020/09/30	0	0.00	4	33.78	33.75	-4	1,144	-0.35%
2020/09/28	4	33.23	2	33.15	33.35	2	1,201	0.17%
2020/09/25	4	33.53	10	34.05	33.20	-6	1,214	-0.49%
2020/09/24	7	35.06	0	0.00	34.05	7	1,211	0.58%
2020/09/23	2	34.93	4	35.01	34.70	-2	1,208	-0.17%
2020/09/22	7	35.12	5	35.07	34.95	2	1,203	0.17%
2020/09/21	2	35.85	1	36.35	35.55	1	1,199	0.08%
2020/09/18	8	36.18	3	36.18	36.00	5	1,195	0.42%
2020/09/17	2	36.20	5	36.37	36.45	-3	1,187	-0.25%
2020/09/16	74	36.73	94	36.70	36.65	-20	1,174	-1.70%
2020/09/15	7	36.02	9	36.07	34.85	-2	1,091	-0.18%
2020/09/14	5	35.68	2.2	35.78	35.90	2.8	1,071	0.26%
2020/09/11	5	35.31	4.6	35.42	35.30	0.4	1,063	0.04%
2020/09/10	9	36.04	20	36.43	35.50	-11	1,057	-1.04%
2020/09/09	8	34.73	66	34.70	35.10	-58	1,032	-5.62%
2020/09/08	7	36.34	12	36.24	35.85	-5	1,014	-0.49%
2020/09/07	157	38.72	109	38.69	37.00	48	989	4.85%	大買/大賣/
2020/09/04	77	36.79	101.1	37.12	37.80	-24.1	836	-2.88%	大賣/
2020/09/03	13	33.37	33	33.57	34.40	-20	672	-2.97%
2020/09/02	3	32.00	2	32.05	32.00	1	650	0.15%
2020/09/01	0	31.40	1	31.50	31.60	-1	654	-0.15%
2020/08/28	5	30.90	3	30.75	30.75	2	663	0.30%
2020/08/27	2	31.15	2	31.45	30.90	0	665	0.00%
2020/08/25	1	30.65	1	30.80	30.85	0	668	0.00%
2020/08/21	2	29.88	6	30.23	30.35	-4	673	-0.59%
2020/08/20	13	29.50	3	30.57	29.80	10	682	1.46%
2020/08/19	1	31.20	1	31.30	31.20	0	682	0.00%
2020/08/17	0	32.00	1	31.90	32.00	-1	701	-0.14%
2020/08/14	6	31.93	1	31.70	31.75	5	699	0.71%
2020/08/13	5	31.80	8	32.00	32.00	-3	699	-0.43%
2020/08/12	4	31.15	3	31.52	31.65	1	697	0.14%
2020/08/11	1	31.40	5	31.49	30.95	-4	697	-0.57%
2020/08/10	1	31.45	1	31.95	31.50	0	695	0.00%
2020/08/07	25	32.08	5	32.60	31.90	20	696	2.87%
2020/08/05	4	32.94	4	32.99	32.85	0	700	0.00%
2020/08/04	3	32.73	4	32.85	32.65	-1	706	-0.14%
2020/08/03	17	32.47	6	32.52	32.60	11	710	1.55%
2020/07/31	2	32.35	0	0.00	32.20	2	712	0.28%
2020/07/30	12	33.13	19	33.26	32.80	-7	717	-0.98%
2020/07/29	23	32.10	17	32.14	32.30	6	721	0.83%
2020/07/28	8	31.08	14	31.45	30.60	-6	761	-0.79%
2020/07/27	13	32.91	5	32.96	32.45	8	758	1.05%
2020/07/24	9	34.08	4	34.19	33.90	5	752	0.66%
2020/07/23	6	34.38	16	34.46	34.30	-10	750	-1.33%
2020/07/22	5	35.25	1	35.00	34.75	4	752	0.53%
2020/07/21	10	35.08	6	34.99	34.75	4	751	0.53%
2020/07/20	9	33.24	8	33.15	34.10	1	746	0.13%
2020/07/17	7	34.21	6.1	33.88	33.50	1	742	0.13%
2020/07/16	6	34.70	11	34.76	34.70	-5	737	-0.68%
2020/07/15	23	35.94	8	36.01	35.70	15	737	2.03%
2020/07/14	50	36.67	39	36.25	35.55	11	757	1.45%
2020/07/13	24.5	38.80	15	38.81	38.05	9.5	748	1.27%
2020/07/10	76	39.68	205	39.49	39.00	-129	732	-17.61%	大賣/鉅額交易
2020/07/09	20	37.88	30.1	37.97	38.00	-10.1	584	-1.72%
2020/07/08	9	34.26	47	34.62	34.55	-38	527	-7.20%
2020/07/07	20.1	34.68	89	34.71	34.50	-68.9	513	-13.41%
2020/07/06	10	33.25	23	33.02	34.00	-13	482	-2.69%
2020/07/03	27	32.29	3	32.55	32.20	24	477	5.03%
2020/07/02	1	32.05	11	31.95	32.00	-10	483	-2.07%
2020/07/01	0	0.00	5	31.70	31.55	-5	479	-1.04%
2020/06/30	3	31.38	3	31.55	31.25	0	478	0.00%
2020/06/29	1	30.70	0	0.00	30.70	1	478	0.21%
2020/06/24	0	0.00	18	30.74	30.80	-18	481	-3.74%
2020/06/23	3	30.77	0	0.00	30.55	3	485	0.62%
2020/06/22	1	31.10	8	30.85	30.85	-7	489	-1.43%
2020/06/19	1	31.10	0	0.00	31.00	1	495	0.20%
2020/06/18	8	31.28	3	31.10	31.25	5	501	1.00%
2020/06/17	2	30.40	9	30.40	31.10	-7	502	-1.39%
2020/06/16	3	30.00	0	0.00	30.10	3	504	0.59%
2020/06/15	3	29.87	0	0.00	29.85	3	514	0.58%
2020/06/12	4	29.79	4	29.80	29.85	0	518	0.00%
2020/06/11	16	30.73	3	30.70	30.40	13	521	2.49%
2020/06/10	5	31.15	72	31.00	31.15	-67	523	-12.79%
2020/06/09	7	31.34	0	0.00	31.20	7	532	1.31%
2020/06/08	19	31.64	5	31.58	31.55	14	543	2.58%
2020/06/05	6	32.59	21	32.64	32.40	-15	536	-2.80%
2020/06/04	2	32.33	6	32.51	32.50	-4	531	-0.75%
2020/06/03	5	32.15	1	32.15	32.05	4	530	0.75%
2020/06/02	0	0.00	4	32.14	32.20	-4	532	-0.75%
2020/06/01	1	32.20	0	0.00	32.25	1	534	0.19%
2020/05/29	0	0.00	5	31.80	31.80	-5	543	-0.92%
2020/05/28	17	32.05	0	0.00	31.70	17	543	3.13%
2020/05/27	17	32.35	19	32.50	32.05	-2	544	-0.37%
2020/05/26	5	31.94	9	31.81	31.70	-4	537	-0.74%
2020/05/25	20	32.24	24	31.79	32.35	-4	531	-0.75%
2020/05/21	3	30.43	2	30.48	30.50	1	511	0.20%
2020/05/20	5	30.27	7	30.40	30.15	-2	512	-0.39%
2020/05/19	2	30.35	3	30.33	30.20	-1	513	-0.19%
2020/05/18	8	29.61	4	30.08	30.00	4	513	0.78%
2020/05/15	1	29.80	0	0.00	29.85	1	510	0.20%
2020/05/14	11	30.53	7	30.60	29.95	4	510	0.78%
2020/05/13	3	31.13	2	31.18	31.05	1	509	0.20%
2020/05/12	2	32.10	0	0.00	31.75	2	509	0.39%
2020/05/11	4	31.74	2	32.10	32.10	2	513	0.39%
2020/05/08	5	31.29	2	31.50	31.40	3	507	0.59%
2020/05/07	3	31.42	2	31.58	31.50	1	503	0.20%
2020/05/06	1	31.70	1	31.65	31.10	0	503	0.00%
2020/05/05	10	31.77	8	31.99	31.50	2	498	0.40%
2020/05/04	39	32.62	45	32.71	32.15	-6	492	-1.22%
2020/04/30	5	30.80	10	30.77	30.85	-5	450	-1.11%
2020/04/29	2	30.10	4	30.41	30.45	-2	453	-0.44%
2020/04/28	1	29.90	1	29.95	29.90	0	456	0.00%
2020/04/24	0	0.00	1	29.35	29.55	-1	465	-0.21%
2020/04/23	1	29.65	0	0.00	29.20	1	466	0.21%
2020/04/22	1	28.75	2	29.08	29.35	-1	464	-0.22%
2020/04/21	7	28.95	13	29.08	29.00	-6	463	-1.29%
2020/04/20	8	29.49	5	29.51	29.70	3	460	0.65%
2020/04/17	20	30.22	8	30.15	29.45	12	456	2.63%
2020/04/16	18	29.00	58	29.64	30.05	-40	425	-9.41%
2020/04/15	11	26.53	1	26.95	27.35	10	404	2.47%
2020/04/14	1	26.05	2	26.05	26.20	-1	404	-0.25%
2020/04/13	0	25.40	2	25.40	25.40	-2	405	-0.49%
2020/04/10	4	25.64	8	25.70	25.60	-4	416	-0.96%
2020/04/09	24	25.68	3	25.85	25.65	21	428	4.90%
2020/04/08	15	25.55	13	24.84	26.10	2	428	0.47%
2020/04/07	5	23.78	6	23.85	24.00	-1	451	-0.22%
2020/04/06	1	22.40	0	0.00	22.25	1	500	0.20%
2020/03/31	4	22.03	1	22.00	22.00	3	551	0.54%
2020/03/30	11	21.60	0	0.00	21.80	11	584	1.88%
2020/03/27	51	22.10	53	22.06	21.55	-2	636	-0.31%
2020/03/26	16	21.58	1	21.40	21.65	15	639	2.35%
2020/03/25	0	0.00	3	21.42	21.40	-3	643	-0.47%
2020/03/24	5	20.25	4	19.99	20.30	1	641	0.16%
2020/03/23	1	18.90	1	18.80	18.90	0	641	0.00%
2020/03/20	3	19.63	2	19.80	19.65	1	644	0.16%
2020/03/19	7	18.26	22.1	18.43	18.25	-15.1	644	-2.34%
2020/03/18	1	21.05	1	21.40	20.25	0	652	0.00%
2020/03/17	4	21.74	8	21.10	21.00	-4	668	-0.60%
2020/03/16	36.1	24.08	3	24.65	22.80	33.1	667	4.95%
2020/03/13	4	23.71	6	23.59	23.95	-2	675	-0.30%
2020/03/12	12	26.35	5	26.21	26.15	7	681	1.03%
2020/03/11	3	28.95	0	0.00	28.95	3	793	0.38%
2020/03/10	1	29.30	10	28.94	29.40	-9	830	-1.08%
2020/03/09	23	30.26	0	0.00	29.60	23	830	2.77%
2020/03/06	11	30.90	0	0.00	30.85	11	853	1.29%
2020/03/05	3	31.68	4	31.83	31.80	-1	868	-0.12%
2020/03/04	14.3	31.78	13	31.82	31.75	1.3	872	0.15%
2020/03/03	22	30.85	2	30.90	30.85	20	865	2.31%
2020/03/02	0	0.00	2	30.05	30.05	-2	867	-0.23%
2020/02/27	25	31.39	0	0.00	30.70	25	867	2.88%
2020/02/26	5	32.30	1	32.40	31.85	4	870	0.46%
2020/02/24	26	32.49	0	0.00	32.45	26	977	2.66%
2020/02/21	4	33.08	0	0.00	32.95	4	998	0.40%
2020/02/20	1.6	33.16	0	0.00	33.20	1.6	1,057	0.15%
2020/02/17	5	33.09	0	0.00	32.85	5	1,093	0.46%
2020/02/14	1	33.20	14	33.50	33.20	-13	1,095	-1.19%
2020/02/13	4	33.83	2.1	33.44	33.20	1.9	1,101	0.17%
2020/02/12	8	33.22	2	33.33	33.45	6	1,109	0.54%
2020/02/11	5	32.19	1	32.05	32.95	4	1,106	0.36%
2020/02/10	11	32.23	0	0.00	31.70	11	1,127	0.98%
2020/02/07	1	32.70	2	32.40	32.40	-1	1,217	-0.08%
2020/02/06	0	0.00	1	33.20	33.25	-1	1,222	-0.08%
2020/02/05	33.1	32.97	2	32.83	32.70	31.1	1,225	2.53%
2020/02/04	11	31.78	2	31.73	31.80	9	1,228	0.73%
2020/02/03	6	30.22	16	30.07	30.45	-10	1,246	-0.80%
2020/01/31	1	33.00	1	33.00	32.75	0	1,336	0.00%
2020/01/30	10	33.35	1	33.40	33.35	9	1,341	0.67%
2020/01/20	0	0.00	5	37.11	37.05	-5	1,340	-0.37%
2020/01/16	0	0.00	10	37.10	37.05	-10	1,433	-0.70%
2020/01/15	0	0.00	2	37.13	37.05	-2	1,444	-0.14%
2020/01/14	11	37.11	3	37.23	37.20	8	1,447	0.55%
2020/01/13	1	36.70	1	36.75	36.90	0	1,449	0.00%
2020/01/10	0	0.00	1	36.45	36.30	-1	1,458	-0.07%
2020/01/09	1	36.65	2	36.58	36.40	-1	1,472	-0.07%
2020/01/08	13	36.09	20	36.27	36.25	-7	1,476	-0.47%
2020/01/07	1	36.95	1	37.20	37.00	0	1,472	0.00%
2020/01/06	17	37.24	17	37.33	37.15	0	1,481	0.00%
2020/01/03	19	38.17	7	38.14	37.90	12	1,482	0.81%
2020/01/02	8	38.55	4	38.53	38.55	4	1,484	0.27%
2019/12/31	46	39.55	28	38.75	38.60	18	1,498	1.20%
2019/12/30	22	39.20	17	39.44	39.50	5	1,473	0.34%
2019/12/27	10	39.16	11	39.13	39.00	-1	1,425	-0.07%
2019/12/26	19	38.67	24	39.06	38.50	-5	1,406	-0.36%
2019/12/25	38	39.03	27	39.01	38.80	11	1,400	0.79%
2019/12/24	12	38.72	28	38.74	39.05	-16	1,412	-1.13%
2019/12/23	18	38.11	16	38.27	38.00	2	1,366	0.15%
2019/12/20	7	38.08	1	38.20	37.90	6	1,370	0.44%
2019/12/19	3	37.95	3	37.93	37.85	0	1,393	0.00%
2019/12/18	11	37.93	4	38.26	37.80	7	1,420	0.49%
2019/12/17	13	38.00	13	37.90	38.10	0	1,434	0.00%
2019/12/16	0	0.00	17	37.80	37.70	-17	1,440	-1.18%
2019/12/13	16	37.95	9.5	38.26	37.55	6.5	1,450	0.45%
2019/12/12	18	38.59	22	38.58	38.50	-4	1,448	-0.28%
2019/12/11	1	38.30	22	38.36	38.25	-21	1,453	-1.44%
2019/12/10	8	38.63	8	38.81	38.45	0	1,487	0.00%
2019/12/09	43	38.60	9	38.51	38.35	34	1,506	2.26%
2019/12/06	135	39.37	120.1	39.54	39.10	14.9	1,519	0.98%	大買/大賣/
2019/12/05	22	38.47	8	38.27	38.50	14	1,425	0.98%
2019/12/04	4	37.35	2	37.55	37.35	2	1,470	0.14%
2019/12/03	11	37.76	30	37.90	37.65	-19	1,730	-1.10%
2019/12/02	12	36.91	14	36.79	37.85	-2	1,731	-0.12%
2019/11/29	10	37.00	10	37.37	37.00	0	1,794	0.00%
2019/11/28	22	37.67	2	37.65	37.60	20	1,863	1.07%
2019/11/26	0	0.00	1	37.60	37.65	-1	1,907	-0.05%
2019/11/25	7	37.80	3	38.00	37.75	4	1,924	0.21%
2019/11/22	64	38.73	14	38.31	38.15	50	1,937	2.58%
2019/11/21	15	38.55	36	38.76	39.20	-21	1,922	-1.09%
2019/11/20	7	38.41	5	38.31	38.10	2	1,912	0.10%
2019/11/19	32	38.50	39	38.55	38.05	-7	1,940	-0.36%
2019/11/18	2	38.00	30	37.98	38.20	-28	1,911	-1.46%
2019/11/15	19	36.99	0	0.00	36.80	19	1,933	0.98%
2019/11/14	0	0.00	3	36.75	36.70	-3	2,134	-0.14%
2019/11/13	2	37.17	1	37.50	36.95	1	2,232	0.04%
2019/11/12	19	37.06	5	37.09	37.05	14	2,264	0.62%
2019/11/11	7	36.70	9	36.64	36.50	-2	2,394	-0.08%
2019/11/08	3	37.75	5	37.66	37.50	-2	2,490	-0.08%
2019/11/07	9	37.71	2	37.85	37.65	7	2,640	0.27%
2019/11/06	46	39.07	147	39.26	38.50	-101	2,684	-3.76%	大賣/鉅額交易
2019/11/05	3	37.87	1	37.80	37.60	2	2,739	0.07%
2019/11/04	11	38.22	14	38.17	38.00	-3	2,847	-0.11%
2019/11/01	0	0.00	17	38.16	38.20	-17	2,861	-0.59%
2019/10/31	32	38.40	16	38.41	37.95	16	2,903	0.55%
2019/10/30	99	38.98	100.3	39.05	38.85	-1.3	2,934	-0.04%
2019/10/29	19	37.96	32	37.68	37.35	-13	3,122	-0.42%
2019/10/28	28	37.77	30	37.83	37.70	-2	3,159	-0.06%
2019/10/25	80	38.76	89.2	38.74	38.30	-9.2	3,164	-0.29%
2019/10/24	0	0.00	6	37.29	37.75	-6	3,087	-0.19%
2019/10/23	17	37.06	19	36.97	36.95	-2	3,081	-0.06%
2019/10/22	10	36.47	2	36.50	36.50	8	3,078	0.26%
2019/10/21	3	36.37	0	0.00	36.30	3	3,090	0.10%
2019/10/18	9	36.53	51	36.59	36.40	-42	3,104	-1.35%
2019/10/17	43	36.67	18	36.59	36.60	25	3,097	0.81%
2019/10/16	7	36.28	4	36.33	36.10	3	3,089	0.10%
2019/10/15	2	36.30	17	36.31	36.10	-15	3,089	-0.49%
2019/10/14	30	36.19	13	36.11	35.85	17	3,090	0.55%
2019/10/09	6	36.31	8	36.31	36.05	-2	3,081	-0.06%
2019/10/08	152	37.32	23	36.63	36.85	129	3,081	4.19%	大買/鉅額交易
2019/10/07	59.2	37.30	31	37.30	37.25	28.2	3,070	0.92%
2019/10/04	8	38.53	9	38.46	38.40	-1	3,055	-0.03%
2019/10/03	27	38.59	31	38.00	38.60	-4	3,064	-0.13%
2019/10/02	2	37.78	6	38.03	38.20	-4	3,077	-0.13%
2019/10/01	20	37.34	21	37.46	37.60	-1	3,128	-0.03%
2019/09/27	19.6	37.16	57	37.30	37.00	-37.5	3,141	-1.19%
2019/09/26	4.3	39.42	7	39.66	39.20	-2.7	3,117	-0.09%
2019/09/25	8	39.54	13	39.49	39.50	-5	3,138	-0.16%
2019/09/24	24	40.56	19	40.49	40.10	5	3,170	0.16%
2019/09/23	18	40.04	22	39.98	40.05	-4	3,151	-0.13%
2019/09/20	25	39.01	21	39.01	39.00	4	3,144	0.13%
2019/09/19	8	39.53	4	39.64	39.30	4	3,132	0.13%
2019/09/18	4	39.70	4	39.86	39.60	0	3,156	0.00%
2019/09/17	25.1	39.75	10	40.05	39.60	15	3,158	0.48%
2019/09/16	24.3	40.06	269	40.17	39.95	-244.7	3,164	-7.73%	大賣/鉅額交易
2019/09/12	51	41.34	24	41.11	40.80	27	3,237	0.83%
2019/09/11	26	41.20	35	41.05	41.10	-9	3,286	-0.27%
2019/09/10	42	40.85	35	40.78	40.55	7	3,258	0.21%
2019/09/09	30.1	40.35	32	40.55	40.40	-1.9	3,245	-0.06%
2019/09/06	64	41.41	109	41.31	41.35	-45	3,229	-1.39%	大賣/
2019/09/05	392	41.13	277	41.74	42.00	115	3,177	3.62%	大買/大賣/鉅額交易
2019/09/04	55	39.48	32	39.57	39.55	23	2,963	0.78%
2019/09/03	151	39.68	114	39.63	39.45	37	3,003	1.23%	大買/大賣/
2019/09/02	102	39.06	83	39.12	39.45	19	2,933	0.65%	大買/
2019/08/30	61	37.72	32	37.64	37.80	29	2,909	1.00%
2019/08/29	10	37.35	9	36.78	36.60	1	2,883	0.03%
2019/08/28	28	36.89	15	37.20	36.75	13	2,882	0.45%
2019/08/27	35	36.48	14	36.52	36.70	21	2,876	0.73%
2019/08/26	35	36.75	82	36.66	35.95	-47	2,885	-1.63%
2019/08/23	45	38.22	38	38.11	38.10	7	2,868	0.24%
2019/08/22	30	39.34	9	39.71	38.80	21	2,836	0.74%
2019/08/21	24	39.40	52	39.22	39.30	-28	2,800	-1.00%
2019/08/20	77	39.82	82	39.70	39.15	-5	2,791	-0.18%
2019/08/19	202	40.80	156	41.01	40.05	46	2,784	1.65%	大買/大賣/
2019/08/16	72	39.33	146	39.08	39.50	-74	2,616	-2.83%	大賣/
2019/08/15	25	37.48	22	37.60	37.70	3	2,557	0.12%
2019/08/14	115	39.07	105	39.10	38.30	10	2,577	0.39%	大買/大賣/
2019/08/13	126	39.35	153.3	39.30	39.10	-27.3	2,491	-1.10%	大買/大賣/
2019/08/12	202	38.84	230	38.13	39.00	-28	2,487	-1.13%	大買/大賣/
2019/08/08	40	36.94	55	36.90	36.65	-15	2,509	-0.60%
2019/08/07	248	37.07	189	37.08	36.20	59	2,505	2.35%	大買/大賣/
2019/08/06	95	35.15	107.1	35.74	36.40	-12.1	2,443	-0.50%	大賣/
2019/08/05	12	33.66	12	33.32	33.10	0	2,405	0.00%
2019/08/02	12	34.20	80	33.86	33.50	-68	2,523	-2.69%
2019/08/01	48	35.58	31	35.60	35.50	17	2,581	0.66%
2019/07/31	281	37.74	251	37.79	36.80	30	2,606	1.15%	大買/大賣/
2019/07/30	29	35.51	22	35.50	35.80	7	2,489	0.28%
2019/07/29	20	34.31	39	34.13	34.95	-19	2,506	-0.76%
2019/07/26	12	34.26	5	34.48	34.15	7	2,546	0.27%
2019/07/25	8	35.00	9	34.84	34.75	-1	2,749	-0.04%
2019/07/24	3	35.15	7	35.22	35.20	-4	2,900	-0.14%
2019/07/23	11	35.22	17	35.63	34.95	-6	2,959	-0.20%
2019/07/22	22	35.51	35	35.51	35.25	-13	2,969	-0.44%
2019/07/19	1	35.00	2	34.95	34.80	-1	3,016	-0.03%
2019/07/18	1	34.70	2	35.03	34.70	-1	3,013	-0.03%
2019/07/17	6	34.88	1	34.95	34.95	5	3,008	0.17%
2019/07/16	21	35.00	8	34.89	34.85	13	3,016	0.43%
2019/07/15	2	34.70	6	34.90	34.75	-4	3,011	-0.13%
2019/07/12	14	35.08	16	34.96	34.65	-2	3,018	-0.07%
2019/07/11	0	0.00	5	34.45	34.40	-5	3,023	-0.17%
2019/07/10	26	34.29	32	34.07	34.50	-6	3,022	-0.20%
2019/07/09	15	34.51	12	34.26	34.05	3	3,035	0.10%
2019/07/08	29	35.22	10	35.26	35.10	19	3,026	0.63%
2019/07/05	89	36.54	90	36.75	36.20	-1	3,033	-0.03%
2019/07/04	21	35.20	89	35.27	36.15	-68	2,996	-2.27%
2019/07/03	20	35.69	23	35.78	35.40	-3	3,029	-0.10%
2019/07/02	31	35.88	14	36.06	36.00	17	3,015	0.56%
2019/07/01	62	36.17	34	36.34	36.15	28	2,988	0.94%
2019/06/28	11	35.14	5	35.11	35.25	6	2,944	0.20%
2019/06/27	39	35.90	16	35.90	35.55	23	2,932	0.78%
2019/06/26	5	34.84	8	34.69	35.25	-3	2,906	-0.10%
2019/06/25	54	35.90	36	35.69	34.85	18	2,896	0.62%
2019/06/24	33	34.83	61	34.68	35.40	-28	2,861	-0.98%
2019/06/21	47	35.40	29	35.48	35.40	18	2,843	0.63%
2019/06/20	185	36.34	164	36.27	35.85	21	2,820	0.74%	大買/大賣/
2019/06/19	108	35.03	72.3	34.95	35.10	35.7	2,720	1.31%	大買/
2019/06/18	15	33.35	17	33.51	33.30	-2	2,632	-0.08%
2019/06/17	33.2	33.41	55	33.26	33.20	-21.8	2,624	-0.83%
2019/06/14	4	34.16	5	34.40	33.90	-1	2,606	-0.04%
2019/06/13	10	34.26	14.3	34.56	34.20	-4.3	2,592	-0.17%
2019/06/12	33	34.19	39	34.08	34.35	-6	2,575	-0.23%
2019/06/11	91.3	33.56	55	33.26	33.30	36.3	2,535	1.43%
2019/06/10	7	31.75	25	31.92	31.90	-18	2,466	-0.73%
2019/06/06	78	32.02	51	32.01	31.75	27	2,455	1.10%
2019/06/05	11	31.22	13	31.18	30.80	-2	2,401	-0.08%
2019/06/04	7	31.17	5	31.54	30.90	2	2,386	0.08%
2019/06/03	21	31.67	11.9	31.77	31.45	9.1	2,378	0.38%
2019/05/31	8	31.61	14	31.59	31.60	-6	2,367	-0.25%
2019/05/30	38	31.12	66	31.13	31.40	-28	2,338	-1.20%
2019/05/29	19	30.87	39	30.89	30.30	-20	2,315	-0.86%
2019/05/28	8	30.36	22	30.33	30.90	-14	2,302	-0.61%
2019/05/27	27	30.07	32	29.73	30.15	-5	2,288	-0.22%
2019/05/24	35	30.84	31	30.96	30.35	4	2,267	0.18%
2019/05/23	70.1	30.35	74	30.36	30.25	-3.9	2,222	-0.18%
2019/05/22	50	32.39	40	32.20	31.75	10	2,184	0.46%
2019/05/21	62.1	32.12	80	32.03	32.35	-17.9	2,145	-0.83%
2019/05/20	45	31.55	57	31.50	31.15	-12	2,097	-0.57%
2019/05/17	147	34.83	117	34.76	33.45	30	2,045	1.47%	大買/大賣/
2019/05/16	266	37.57	263	37.62	36.35	3	1,941	0.15%	大買/大賣/
2019/05/15	72	36.06	31	36.19	36.20	41	1,766	2.32%
2019/05/14	123	36.91	110	36.71	36.60	13	1,708	0.76%	大買/大賣/
2019/05/13	71	36.79	76.1	36.91	37.05	-5.1	1,624	-0.31%
2019/05/10	172	36.40	179	36.59	37.00	-7	1,544	-0.45%	大買/大賣/
2019/05/09	114	36.44	95	36.52	34.90	19	1,405	1.35%	大買/
2019/05/08	160	36.78	57.2	36.57	37.50	102.8	1,295	7.93%	大買/鉅額交易
2019/05/07	153	36.50	146	36.56	37.10	7	1,216	0.58%	大買/大賣/
2019/05/06	52	33.63	49	33.76	34.20	3	1,041	0.29%
2019/05/03	76.1	34.43	162.2	34.51	35.00	-86.1	973	-8.85%	大賣/
2019/05/02	280	34.58	176	34.65	35.10	104	913	11.38%	大買/大賣/鉅額交易
2019/04/30	141	32.19	213	32.47	33.20	-72	702	-10.24%	大買/大賣/
2019/04/29	75	29.92	69	29.55	30.20	6	544	1.10%
2019/04/26	61	28.82	27	28.70	28.25	34	473	7.18%
2019/04/25	55	28.91	79	29.11	29.10	-24	445	-5.39%
2019/04/24	0	27.30	5	27.58	27.40	-5	379	-1.32%
2019/04/23	11	27.56	7	27.49	27.55	4	377	1.06%
2019/04/22	1	28.10	2	27.60	27.55	-1	372	-0.27%
2019/04/19	9	27.30	1	27.30	27.45	8	356	2.24%
2019/04/18	19	27.97	38	27.57	27.15	-19	349	-5.43%
2019/04/17	35	27.86	81	27.69	27.65	-46	336	-13.65%
2019/04/16	5	27.10	3	27.05	27.10	2	317	0.62%
2019/04/15	27	27.54	33	27.69	27.30	-6	309	-1.94%
2019/04/12	22	26.53	15	26.54	26.40	7	285	2.45%
2019/04/11	16	27.79	47	28.10	26.95	-31	275	-11.26%
2019/04/10	45	27.21	23	27.09	27.25	22	240	9.14%
2019/04/09	134.9	27.12	33.1	26.87	27.55	101.8	213	47.67%	大買/鉅額交易
2019/04/08	2	25.05	2	25.05	25.05	0	149	0.00%
2019/04/03	0	0.00	21	22.89	22.80	-21	139	-15.08%
2019/04/02	0	0.00	25	22.50	22.45	-25	135	-18.40%
2019/04/01	0	0.00	6	22.20	22.15	-6	133	-4.49%
2019/03/29	2	22.35	0	0.00	22.35	2	131	1.52%
2019/03/28	0	22.55	1	22.40	22.45	-1	130	-0.76%
2019/03/27	0	0.00	2	22.50	22.45	-2	131	-1.52%
2019/03/26	1	22.25	0	0.00	22.15	1	130	0.77%
2019/03/25	1	22.05	3	22.10	22.50	-2	130	-1.53%
2019/03/22	0	0.00	7	22.71	22.70	-7	129	-5.42%
2019/03/21	1	22.65	14	22.69	22.65	-13	127	-10.20%
2019/03/20	0	0.00	16	22.88	22.95	-16	125	-12.78%
2019/03/18	2	23.05	0	0.00	23.00	2	124	1.60%
2019/03/15	12	23.74	15	23.28	23.00	-3	122	-2.44%
2019/03/14	10	22.78	8	22.85	23.15	2	109	1.83%
2019/03/12	5	21.78	1	22.10	21.65	4	99	4.04%
2019/03/11	1	21.60	0	0.00	21.60	1	106	0.94%
2019/03/08	0	21.35	0	0.00	21.30	0	108	0.00%
2019/03/07	4	21.80	1	21.45	21.40	3	109	2.75%
2019/03/06	0	0.00	2	21.60	21.75	-2	106	-1.88%
2019/03/05	0	0.00	2	20.75	20.80	-2	101	-1.97%
2019/03/04	2	21.05	0	0.00	20.95	2	100	2.00%
2019/02/27	0	0.00	6	21.10	21.00	-6	98	-6.07%
2019/02/26	0	21.30	0	0.00	21.30	0	97	0.00%
2019/02/25	0	21.65	0	0.00	21.60	0	96	0.00%
2019/02/22	0.3	21.75	4	21.75	21.85	-3.7	96	-3.85%
2019/02/21	1	21.35	0	0.00	21.20	1	90	1.10%
2019/02/20	2	21.25	0	0.00	21.20	2	90	2.22%
2019/02/19	10	21.45	2.6	21.60	21.60	7.4	87	8.51%
2019/02/18	0	20.80	4	20.69	20.80	-4	78	-5.10%
2019/02/15	0	20.60	4	20.55	20.60	-4	78	-5.13%
2019/02/14	2	20.80	0	0.00	20.80	2	76	2.62%
2019/02/13	0	0.00	5	21.75	20.80	-5	71	-6.95%
2019/02/11	0	19.40	11	19.55	19.55	-11	64	-17.01%
2019/01/29	3	19.50	0	0.00	19.25	3	64	4.69%
2019/01/23	0	0.00	1	19.55	19.50	-1	64	-1.54%
2019/01/22	1	19.60	0	0.00	19.60	1	64	1.55%
2019/01/14	0	0.00	0	19.20	19.20	0	73	-0.01%
2019/01/11	0	0.00	2	19.35	19.20	-2	73	-2.72%
2018/12/21	10	19.74	0	0.00	19.50	10	94	10.57%
2018/12/20	0	0.00	3	19.92	19.75	-3	94	-3.19%
2018/12/19	2	20.10	0	0.00	20.00	2	94	2.12%
2018/12/18	0	0.00	2	20.90	20.10	-2	94	-2.11%
2018/12/17	3	20.00	0	0.00	20.20	3	93	3.20%
2018/12/14	2	19.90	0	0.00	20.10	2	93	2.13%
2018/12/11	8	20.00	0	0.00	20.20	8	94	8.44%
2018/12/10	2	19.50	0	0.00	19.75	2	101	1.97%
2018/12/05	7	20.87	6	20.87	20.80	1	123	0.81%
2018/12/04	5	20.49	9	20.37	21.10	-4	127	-3.16%
2018/12/03	2	20.00	9	20.11	20.00	-7	122	-5.72%
2018/11/29	0	0.00	9	19.39	19.30	-9	119	-7.53%
2018/11/28	3	19.15	8	19.13	19.10	-5	120	-4.15%
2018/11/27	1	19.05	1	19.30	19.20	0	120	0.00%
2018/11/26	0	0.00	9	19.05	19.05	-9	120	-7.45%
2018/11/23	2	18.98	0	0.00	18.95	2	120	1.65%
2018/11/21	2	19.35	2	19.28	19.40	0	121	0.00%
2018/11/16	0	0.00	3	19.15	18.95	-3	136	-2.20%
2018/11/07	1	19.10	0.1	19.00	19.10	0.9	136	0.67%
2018/11/05	0	0.00	1	18.90	19.10	-1	138	-0.72%
2018/11/02	5	19.05	0	0.00	19.10	5	138	3.61%
2018/11/01	1	18.85	0	0.00	18.80	1	138	0.72%
2018/10/26	1	18.50	0	0.00	18.90	1	139	0.72%
2018/10/24	1	20.40	2	20.40	20.10	-1	139	-0.72%
2018/10/23	0	19.65	0	0.00	19.55	0	131	0.00%
2018/10/22	1	19.00	0	0.00	19.55	1	131	0.76%
2018/10/18	10	19.60	0	0.00	19.55	10	131	7.62%
2018/10/17	3	19.60	0	0.00	19.55	3	131	2.28%
2018/10/16	0	0.00	6	19.60	19.55	-6	132	-4.54%
2018/10/15	4	19.25	0	0.00	19.25	4	132	3.02%
2018/10/12	10	18.75	0	0.00	19.10	10	132	7.54%
2018/10/11	8.1	18.78	3	19.05	18.65	5.1	131	3.89%
2018/10/09	1	20.60	0	0.00	20.65	1	127	0.79%
2018/10/08	1	20.70	0	0.00	20.75	1	126	0.79%
2018/10/05	2	20.95	0	0.00	21.00	2	126	1.58%
2018/10/04	4	21.55	0	0.00	21.80	4	125	3.20%
2018/10/03	3	22.13	8	22.70	22.00	-5	125	-4.00%
2018/10/01	0	0.00	4	21.58	21.50	-4	117	-3.41%
2018/09/28	29	21.34	0	0.00	21.35	29	119	24.23%
2018/09/27	3	21.35	1	21.30	21.35	2	120	1.66%
2018/09/26	4	21.50	0	0.00	21.50	4	121	3.30%
2018/09/25	1	21.45	0	0.00	21.45	1	122	0.82%
2018/09/17	4	21.15	0	0.00	21.40	4	122	3.27%
2018/09/14	41	20.99	0	0.00	21.00	41	121	33.72%
2018/09/13	21	21.58	0	0.00	20.80	21	113	18.42%
2018/09/12	3	21.38	4	21.63	21.15	-1	103	-0.97%
2018/09/10	7	20.41	0	0.00	19.90	7	91	7.68%
2018/09/07	4	22.24	2	21.85	21.80	2	86	2.31%
2018/09/06	1	23.85	0	0.00	23.75	1	82	1.21%
2018/08/28	0	0.00	10	25.00	24.90	-10	88	-11.24%
2018/08/27	0	0.00	4	24.50	24.90	-4	91	-4.40%
2018/08/15	1	24.60	0	0.00	24.60	1	82	1.21%
2018/08/14	0	0.00	0.2	25.50	24.85	-0.2	83	-0.28%
2018/08/13	1	25.00	0	0.00	24.90	1	83	1.19%
2018/08/03	0	0.00	10	26.30	26.60	-10	90	-11.11%
2018/07/30	2	25.30	1	25.30	25.40	1	91	1.09%
2018/07/27	0	0.00	1	25.40	25.40	-1	92	-1.08%
2018/07/26	0	0.00	16	25.31	25.30	-16	91	-17.40%
2018/07/24	1	25.30	0	0.00	25.25	1	92	1.08%
2018/07/20	0	0.00	20	25.21	25.40	-20	93	-21.36%
2018/07/19	1	25.55	10	25.52	25.40	-9	93	-9.63%
2018/07/18	1	25.45	0	0.00	25.55	1	94	1.06%
2018/07/17	1	25.70	0	0.00	25.70	1	94	1.06%
2018/07/13	11	26.09	0	0.00	26.00	11	97	11.30%
2018/07/12	1	26.15	0	0.00	26.10	1	98	1.02%
2018/07/11	0	0.00	2	26.30	26.15	-2	98	-2.02%
2018/07/10	5	25.56	0	0.00	25.60	5	97	5.12%
2018/07/09	0	0.00	4	25.60	25.60	-4	97	-4.11%
2018/07/06	2	26.00	0	0.00	26.00	2	97	2.05%
2018/07/05	0	28.35	0	0.00	28.45	0	96	0.00%
2018/07/04	14	28.52	0	0.00	28.60	14	96	14.48%
2018/07/02	1	28.70	0	0.00	28.65	1	103	0.97%
2018/06/27	0	0.00	0.2	28.65	28.65	-0.2	106	-0.14%
2018/06/26	0	0.00	14	28.71	28.75	-14	113	-12.33%
2018/06/25	0	0.00	3	29.00	29.00	-3	114	-2.62%
2018/06/22	0	0.00	10	28.65	28.60	-10	119	-8.34%
2018/06/20	0	0.00	1	28.85	28.50	-1	123	-0.81%
2018/06/12	7	29.56	3	29.68	29.50	4	132	3.02%
2018/06/11	2	29.60	0	29.30	29.50	2	134	1.48%
2018/06/08	1	30.20	1	29.70	29.55	0	134	0.00%
2018/06/06	2	29.90	2.3	29.93	29.95	-0.3	137	-0.24%
2018/06/04	0	0.00	0.1	28.95	29.30	-0.1	138	-0.07%
2018/05/25	1	28.10	0	0.00	28.30	1	140	0.71%
2018/05/22	3	28.00	3	28.00	28.00	0	162	0.00%
2018/05/21	1	28.15	1	28.25	28.30	0	164	0.00%
2018/05/18	1	28.05	0.1	27.95	28.10	0.9	166	0.53%
2018/05/17	2	28.10	0	0.00	28.20	2	174	1.15%
2018/05/16	2	27.85	2	27.85	27.85	0	174	0.00%
2018/05/15	0	0.00	1	28.60	28.60	-1	175	-0.57%
2018/05/09	1	28.90	12	28.81	28.80	-11	190	-5.81%
2018/05/08	1	28.50	0	0.00	28.75	1	190	0.52%
2018/05/07	1	28.50	0	0.00	28.50	1	194	0.51%
2018/05/04	1	28.50	0	0.00	28.65	1	193	0.52%
2018/04/30	1	29.10	0	0.00	29.10	1	198	0.50%
2018/04/26	1	28.90	0	0.00	28.90	1	200	0.50%
2018/04/25	0	29.00	0	0.00	29.20	0	205	0.00%
2018/04/24	0.2	29.35	0	0.00	29.10	0.2	211	0.10%
2018/04/23	0	0.00	3	29.85	29.80	-3	220	-1.36%
2018/04/20	3	29.90	0	0.00	30.20	3	223	1.34%
2018/04/18	0.2	30.70	0	0.00	30.65	0.2	227	0.09%
2018/04/16	0	0.00	4	31.39	31.35	-4	233	-1.71%
2018/04/11	0	31.95	0	0.00	32.00	0	245	0.00%
2018/04/10	0	0.00	2	32.15	32.10	-2	249	-0.80%
2018/04/09	5	31.70	0	0.00	31.95	5	253	1.97%
2018/04/03	5	31.92	0	0.00	31.90	5	249	2.00%
2018/04/02	10	32.39	0	0.00	32.65	10	247	4.04%
2018/03/31	0	32.70	0	0.00	32.90	0	246	0.00%
2018/03/30	4	33.00	0	0.00	33.00	4	247	1.62%
2018/03/29	82	33.15	2.1	33.29	32.80	79.9	248	32.15%
2018/03/28	0	32.50	0	0.00	32.55	0	244	0.00%
2018/03/27	0	32.45	0	0.00	32.65	0	252	0.00%
2018/03/26	0	0.00	1	32.00	31.80	-1	247	-0.40%
2018/03/22	2	31.95	0	0.00	31.95	2	243	0.82%
2018/03/20	0	0.00	2.2	32.27	32.05	-2.2	242	-0.92%
2018/03/19	2	32.03	1	31.85	31.85	1	250	0.40%
2018/03/15	2	31.40	0	0.00	31.35	2	249	0.80%
2018/03/14	3	31.52	2	31.33	31.50	1	249	0.40%
2018/03/13	0	31.10	1	31.30	31.15	-1	248	-0.40%
2018/03/12	0	0.00	2	31.00	31.40	-2	248	-0.80%
2018/03/09	0	0.00	1	30.60	31.00	-1	248	-0.40%
2018/03/08	3	30.50	0	0.00	30.30	3	246	1.22%
2018/03/07	1	30.60	4	30.63	30.20	-3	247	-1.21%
2018/03/06	0	30.30	4	30.46	30.55	-4	246	-1.62%
2018/02/26	6	30.36	0	0.00	30.30	6	254	2.36%
2018/02/23	0	30.25	0	0.00	30.15	0	253	0.00%
2018/02/22	1	31.00	2	30.90	30.30	-1	250	-0.40%
2018/02/21	2	29.95	0	0.00	29.90	2	234	0.85%
2018/02/12	0	0.00	8	29.61	29.90	-8	232	-3.44%
2018/02/09	11	28.36	9	28.12	28.65	2	229	0.87%
2018/02/08	0	0.00	8	29.82	29.90	-8	223	-3.58%
2018/02/07	0	0.00	1	30.60	29.80	-1	222	-0.45%
2018/02/06	8.2	29.76	0	0.00	29.75	8.2	220	3.71%
2018/02/05	5	32.20	0	0.00	32.50	5	211	2.37%
2018/02/02	7	33.08	1	33.15	32.95	6	212	2.82%
2018/02/01	0	33.20	1	33.35	33.15	-1	213	-0.47%
2018/01/31	1	33.00	0	0.00	33.10	1	213	0.47%
2018/01/30	10	33.06	1	32.95	33.00	9	215	4.17%
2018/01/29	3	33.67	0	0.00	33.60	3	222	1.35%
2018/01/26	1	33.70	0	0.00	33.70	1	221	0.46%
2018/01/25	1	33.90	0	0.00	33.90	1	221	0.45%
2018/01/24	1	34.00	0	0.00	34.00	1	224	0.45%
2018/01/23	6	34.39	1	34.20	34.25	5	223	2.24%
2018/01/22	3.7	34.60	0	0.00	34.50	3.7	224	1.66%
2018/01/19	5	34.80	5.2	34.90	34.90	-0.2	225	-0.09%
2018/01/17	0	34.80	8.1	34.56	34.80	-8.1	217	-3.71%
2018/01/16	0	37.00	4	34.25	33.90	-4	209	-1.91%
2018/01/15	7	33.87	0	0.00	33.85	7	207	3.37%
2018/01/12	0	0.00	5	33.93	34.00	-5	208	-2.40%
2018/01/11	0	0.00	5	33.58	33.50	-5	206	-2.42%
2018/01/10	8	33.50	0	0.00	33.30	8	208	3.84%
2018/01/09	0	0.00	1.1	33.85	33.75	-1.1	209	-0.51%
2018/01/08	4	33.93	1	33.90	33.85	3	209	1.43%
2018/01/05	5	34.33	1	34.40	34.40	4	205	1.95%
2018/01/04	0	0.00	2	34.00	34.00	-2	200	-1.00%
2018/01/03	1	33.80	0	0.00	33.85	1	198	0.50%