高力 (8996)-新光券商分點個股進出

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

高力

(8996)

股價
422.5
漲跌
▼2.5
漲幅
-0.59%
成交量
1,473張
產業
上市電機機械類股
314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

高力 (8996)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
2024/05/10	3	422.00	6	428.08	422.50	-3	10,277	-0.03%
2024/05/09	13.2	427.39	11.9	425.14	425.00	1.3	10,370	0.01%
2024/05/08	31.4	405.76	13.6	411.73	414.50	17.8	10,352	0.17%
2024/05/07	87.4	408.92	74.9	407.18	409.00	12.5	10,364	0.12%
2024/05/06	116.2	415.09	137	412.93	412.00	-20.8	10,327	-0.20%	大買/大賣/
2024/05/03	124.3	430.48	128.2	425.26	417.00	-3.8	10,210	-0.04%	大買/大賣/
2024/05/02	193.6	429.41	162.5	429.44	423.00	31	10,002	0.31%	大買/大賣/
2024/04/30	102.5	420.63	367.1	428.45	433.00	-264.6	9,750	-2.71%	大買/大賣/鉅額交易
2024/04/29	78.3	390.98	199.3	391.77	394.00	-121	9,490	-1.27%	大賣/鉅額交易
2024/04/26	213.7	386.60	245.4	386.24	383.50	-31.7	9,403	-0.34%	大買/大賣/
2024/04/25	135.1	367.48	134	368.24	368.00	1.1	9,117	0.01%	大買/大賣/
2024/04/24	38.1	355.91	134.7	357.32	361.50	-96.6	8,882	-1.09%	大賣/
2024/04/23	57.3	335.44	30	334.35	329.00	27.3	8,794	0.31%
2024/04/22	97.7	343.15	92.4	343.52	333.50	5.3	8,706	0.06%
2024/04/19	142	360.36	127.8	355.37	351.50	14.2	8,566	0.17%	大買/大賣/
2024/04/18	43.1	349.40	73	355.66	364.00	-29.9	8,370	-0.36%
2024/04/17	93.5	342.97	117.7	339.19	335.00	-24.2	8,264	-0.29%	大賣/
2024/04/16	35.7	327.22	85.8	325.38	327.00	-50.1	8,202	-0.61%
2024/04/15	61.7	344.52	68	341.75	337.50	-6.3	8,160	-0.08%
2024/04/12	112.3	356.12	93.7	356.41	360.00	18.6	8,099	0.23%	大買/
2024/04/11	44.8	352.99	32.2	355.22	356.00	12.6	8,023	0.16%
2024/04/10	61.5	358.63	55.9	359.25	353.50	5.7	7,984	0.07%
2024/04/09	157.9	356.80	123.8	357.09	359.50	34.1	7,943	0.43%	大買/大賣/
2024/04/08	167.4	373.63	97.4	371.83	367.50	70	7,816	0.90%	大買/
2024/04/03	145	365.01	88.1	365.80	364.00	56.9	7,714	0.74%	大買/
2024/04/02	130.2	363.02	91.4	364.64	362.00	38.8	7,618	0.51%	大買/
2024/04/01	132.4	368.65	78.6	367.59	363.00	53.8	7,532	0.71%	大買/
2024/03/29	106.6	373.08	68.5	371.02	366.00	38.2	7,476	0.51%	大買/
2024/03/28	82.5	376.15	202.2	378.70	379.00	-119.7	7,368	-1.62%	大賣/鉅額交易
2024/03/27	157.2	373.84	308.6	374.60	383.00	-151.5	7,262	-2.09%	大買/大賣/鉅額交易
2024/03/26	283.4	378.69	350.2	378.23	370.00	-66.7	7,045	-0.95%	大買/大賣/
2024/03/25	272	389.15	361.4	387.56	390.50	-89.4	6,684	-1.34%	大買/大賣/
2024/03/22	149	368.13	113	380.35	387.50	36	6,343	0.57%	大買/大賣/
2024/03/21	219.7	335.51	174.1	341.20	352.50	45.6	6,142	0.74%	大買/大賣/
2024/03/20	285	329.37	163.4	329.48	320.50	121.6	5,904	2.06%	大買/大賣/鉅額交易
2024/03/19	141.8	322.02	105.9	321.16	318.50	35.9	5,723	0.63%	大買/大賣/
2024/03/18	95.3	318.50	151.6	317.22	327.00	-56.3	5,589	-1.01%	大賣/
2024/03/15	49.9	301.81	65.3	299.84	297.50	-15.4	5,423	-0.28%
2024/03/14	137.8	297.25	74.7	297.48	298.50	63.1	5,490	1.15%	大買/
2024/03/13	156.9	309.38	114.4	303.71	305.00	42.4	5,573	0.76%	大買/大賣/
2024/03/12	233.6	321.36	316.4	319.61	315.00	-82.8	5,577	-1.48%	大買/大賣/
2024/03/11	196.5	302.30	269.3	304.96	313.50	-72.8	5,346	-1.36%	大買/大賣/
2024/03/08	165.8	292.79	171.7	290.40	288.50	-5.8	5,180	-0.11%	大買/大賣/
2024/03/07	164.9	309.42	125.4	308.93	302.00	39.5	5,081	0.78%	大買/大賣/
2024/03/06	174.5	311.79	134.7	312.15	308.00	39.8	4,916	0.81%	大買/大賣/
2024/03/05	250	300.28	62.4	300.39	300.00	187.7	4,700	3.99%	大買/鉅額交易
2024/03/04	140.8	301.52	145.4	302.36	296.00	-4.6	4,638	-0.10%	大買/大賣/
2024/03/01	138.9	287.66	142.5	287.75	292.50	-3.6	4,476	-0.08%	大買/大賣/
2024/02/29	66.2	270.92	76.7	271.28	277.50	-10.5	4,336	-0.24%
2024/02/27	59.4	258.60	62.6	259.31	261.50	-3.3	4,313	-0.08%
2024/02/26	82.1	271.95	77.5	274.69	264.50	4.6	4,310	0.11%
2024/02/23	61.5	274.94	153.7	275.44	270.00	-92.2	4,285	-2.15%	大賣/
2024/02/22	138.2	279.15	87.5	278.71	277.00	50.6	4,293	1.18%	大買/
2024/02/21	79.6	272.51	59.3	269.40	270.50	20.3	4,302	0.47%
2024/02/20	113.1	272.97	109.9	274.09	274.00	3.2	4,532	0.07%	大買/大賣/
2024/02/19	140.2	289.15	132.1	286.76	279.50	8.1	4,566	0.18%	大買/大賣/
2024/02/16	258.5	288.09	328.4	286.18	287.00	-69.9	4,632	-1.51%	大買/大賣/
2024/02/15	169.1	277.34	156	276.54	275.50	13.1	4,506	0.29%	大買/大賣/
2024/02/05	372.3	273.62	450.2	273.83	273.00	-77.9	4,356	-1.79%	大買/大賣/
2024/02/02	481.5	254.69	173	253.89	261.50	308.4	4,015	7.68%	大買/大賣/鉅額交易
2024/02/01	87.1	238.47	50.4	237.66	238.50	36.7	3,830	0.96%
2024/01/31	29.3	228.39	11.2	229.27	227.00	18.1	3,797	0.48%
2024/01/30	37.6	235.54	25.3	234.95	232.00	12.3	3,819	0.32%
2024/01/29	23.1	231.94	52.8	231.46	232.50	-29.7	3,840	-0.77%
2024/01/26	20	223.93	7.1	224.59	224.00	12.9	3,820	0.34%
2024/01/25	19.2	222.85	23	223.93	221.00	-3.8	3,850	-0.10%
2024/01/24	27.4	228.46	84.2	226.49	225.50	-56.8	3,877	-1.47%
2024/01/23	109.4	233.70	55.7	233.77	230.50	53.8	3,916	1.37%	大買/
2024/01/22	55.3	226.54	40.6	222.71	229.00	14.7	3,857	0.38%
2024/01/19	3.3	210.83	5.3	210.79	210.00	-2	3,874	-0.05%
2024/01/18	4.3	210.87	5.2	211.37	209.00	-0.9	3,936	-0.02%
2024/01/17	13.4	213.95	7.2	213.48	211.50	6.2	4,030	0.15%
2024/01/16	10.3	217.57	24.5	218.63	217.50	-14.2	4,127	-0.34%
2024/01/15	3.1	215.89	5.1	216.32	217.00	-2	4,254	-0.05%
2024/01/12	14.1	217.24	11	215.27	214.50	3.1	4,387	0.07%
2024/01/11	12.1	215.78	31.2	217.06	219.00	-19.1	4,506	-0.42%
2024/01/10	11.2	210.64	7.6	210.71	210.00	3.6	4,587	0.08%
2024/01/09	7.3	213.91	7.1	213.58	212.50	0.2	4,756	0.00%
2024/01/08	10.1	216.66	6	217.17	216.00	4.1	4,927	0.08%
2024/01/05	4.1	216.50	3	216.67	216.50	1.1	5,121	0.02%
2024/01/04	14.3	217.95	11	217.82	216.00	3.3	5,374	0.06%
2024/01/03	7	221.00	7.4	220.91	221.00	-0.3	5,459	-0.01%
2024/01/02	4.2	220.04	6	220.25	219.50	-1.8	5,475	-0.03%
2023/12/29	5	222.09	10.2	222.81	223.00	-5.2	5,501	-0.09%
2023/12/28	15.5	222.35	9.5	222.30	221.00	6	5,540	0.11%
2023/12/27	17	226.79	10.3	224.53	224.00	6.6	5,574	0.12%
2023/12/26	29.3	227.77	44.4	227.62	228.00	-15.1	5,607	-0.27%
2023/12/25	29.2	223.54	31.4	223.90	222.00	-2.2	5,629	-0.04%
2023/12/22	56.2	219.75	35.3	220.16	223.00	20.9	5,688	0.37%
2023/12/21	26	216.83	18.1	216.67	218.50	8	5,785	0.14%
2023/12/20	29.3	216.42	19	217.22	215.50	10.2	5,832	0.18%
2023/12/19	21.3	217.48	12	217.84	218.00	9.3	5,847	0.16%
2023/12/18	63.3	222.64	22.2	220.92	219.50	41.1	5,842	0.70%
2023/12/15	27	225.15	57	224.19	222.50	-30	5,848	-0.51%
2023/12/14	40.1	225.50	136.1	224.53	222.50	-96	5,885	-1.63%	大賣/
2023/12/13	32	229.26	16	229.38	227.50	16	5,851	0.27%
2023/12/12	47.8	230.09	74.6	228.64	229.00	-26.8	5,862	-0.46%
2023/12/11	112	235.26	276.3	238.60	234.00	-164.3	5,839	-2.81%	大買/大賣/鉅額交易
2023/12/08	199.6	255.89	120.5	255.40	248.00	79.1	5,772	1.37%	大買/大賣/
2023/12/07	205.7	266.11	135.1	265.56	263.00	70.5	5,651	1.25%	大買/大賣/
2023/12/06	128.5	261.30	135.1	259.63	256.50	-6.6	5,482	-0.12%	大買/大賣/
2023/12/05	52.6	252.98	27	251.97	253.00	25.6	5,403	0.47%
2023/12/04	110.4	256.43	47.4	255.58	254.00	63.1	5,378	1.17%	大買/
2023/12/01	30	249.45	24.1	249.23	247.00	5.9	5,348	0.11%
2023/11/30	18.4	249.07	23.6	248.99	247.00	-5.2	5,408	-0.10%
2023/11/29	44.4	254.61	25.6	253.52	251.00	18.8	5,432	0.35%
2023/11/28	35.3	254.75	29	255.86	256.50	6.3	5,438	0.12%
2023/11/27	18.5	253.09	32.3	253.68	253.50	-13.9	5,440	-0.25%
2023/11/24	43.2	252.10	61.6	252.68	254.50	-18.5	5,412	-0.34%
2023/11/22	47.2	247.34	109.9	246.60	251.50	-62.6	5,305	-1.18%	大賣/
2023/11/21	91.5	247.60	57.2	246.05	243.00	34.3	5,261	0.65%
2023/11/20	50.6	251.30	62.2	249.90	247.00	-11.7	5,271	-0.22%
2023/11/17	290.7	251.82	375	250.50	253.50	-84.3	5,198	-1.62%	大買/大賣/
2023/11/16	170.6	235.77	90.8	236.99	239.50	79.8	4,970	1.61%	大買/
2023/11/15	225.9	233.56	163.1	234.74	231.00	62.8	4,856	1.29%	大買/大賣/
2023/11/14	58.8	219.04	58.6	220.08	221.00	0.2	4,744	0.00%
2023/11/13	28.1	213.77	8.5	213.39	211.50	19.6	4,780	0.41%
2023/11/10	18.2	212.23	16	212.91	212.50	2.2	4,803	0.05%
2023/11/09	36.2	214.42	55	214.73	216.00	-18.8	4,821	-0.39%
2023/11/08	24.3	221.61	26.2	222.81	220.50	-1.9	4,831	-0.04%
2023/11/07	44.7	218.97	15	219.67	218.00	29.7	4,835	0.61%
2023/11/06	23.4	220.89	35	220.30	221.00	-11.6	4,959	-0.23%
2023/11/03	28.2	216.79	45.4	216.29	212.50	-17.2	4,903	-0.35%
2023/11/02	30.6	215.27	22.6	215.46	213.50	8	4,875	0.16%
2023/11/01	16.7	209.89	21.7	210.59	211.50	-5.1	4,836	-0.10%
2023/10/31	39.4	215.46	60.1	212.03	209.00	-20.7	4,805	-0.43%
2023/10/30	54.5	220.77	52.2	219.21	217.50	2.3	4,735	0.05%
2023/10/27	99.1	223.02	94.5	220.39	221.00	4.7	4,695	0.10%
2023/10/26	61.5	226.98	56.1	228.01	225.50	5.4	4,623	0.12%
2023/10/25	94.6	232.10	142.8	231.79	230.00	-48.3	4,563	-1.06%	大賣/
2023/10/24	114.7	223.12	71.2	223.47	226.00	43.5	4,464	0.97%	大買/
2023/10/23	97.7	226.59	102.3	226.88	224.00	-4.6	4,366	-0.11%	大賣/
2023/10/20	87.1	226.36	79.1	223.91	223.00	7.9	4,390	0.18%
2023/10/19	71.7	233.78	58.6	233.42	231.00	13.1	4,407	0.30%
2023/10/18	82.2	245.41	98.3	243.61	243.00	-16.1	4,415	-0.37%
2023/10/17	181.2	255.56	120	255.99	255.50	61.1	4,444	1.38%	大買/大賣/
2023/10/16	128.6	265.66	79.7	265.48	259.50	48.8	4,496	1.09%	大買/
2023/10/13	192.4	296.92	317.5	297.58	288.00	-125.1	4,322	-2.89%	大買/大賣/鉅額交易
2023/10/12	119.5	311.73	275.1	315.00	320.00	-155.6	4,119	-3.78%	大買/大賣/鉅額交易
2023/10/11	27.4	285.29	36.3	290.32	291.00	-8.9	3,866	-0.23%
2023/10/06	25.6	278.39	23.1	277.63	278.00	2.6	3,777	0.07%
2023/10/05	15.8	281.49	14.2	280.09	277.50	1.6	3,752	0.04%
2023/10/04	24.5	283.68	13.2	283.01	283.00	11.3	3,715	0.30%
2023/10/03	35.6	295.08	121.4	291.25	292.50	-85.8	3,667	-2.34%	大賣/
2023/10/02	33.3	301.12	10.5	302.17	296.50	22.8	3,616	0.63%
2023/09/28	36.9	298.92	32.1	298.40	296.50	4.8	3,557	0.13%
2023/09/27	65.6	291.53	78	293.35	297.00	-12.5	3,506	-0.36%
2023/09/26	83.6	297.75	105.6	295.98	294.50	-22	3,588	-0.61%	大賣/
2023/09/25	36.2	281.57	73.8	281.36	282.50	-37.7	3,598	-1.05%
2023/09/22	139.2	266.46	63.2	267.39	270.00	76	3,634	2.09%	大買/
2023/09/21	89.1	261.74	69.1	261.89	261.00	20	3,633	0.55%
2023/09/20	24.3	261.81	25.1	262.32	262.50	-0.7	3,677	-0.02%
2023/09/19	54.6	272.78	31.1	270.19	265.00	23.6	3,795	0.62%
2023/09/18	22.2	272.25	21.1	272.01	273.00	1	3,799	0.03%
2023/09/15	113.5	273.36	49.3	271.61	271.00	64.2	3,800	1.69%	大買/
2023/09/14	39.1	271.24	30.6	270.54	269.50	8.5	3,758	0.23%
2023/09/13	67.9	272.20	102.3	271.01	273.50	-34.4	3,717	-0.93%	大賣/
2023/09/12	71.2	281.98	34.4	284.41	277.50	36.7	3,651	1.01%
2023/09/11	25.2	300.36	47	301.20	295.00	-21.8	3,616	-0.60%
2023/09/08	19.2	306.37	8	306.44	304.00	11.2	3,599	0.31%
2023/09/07	39.1	308.05	27	307.28	307.00	12.1	3,601	0.33%
2023/09/06	35.6	313.31	43	311.14	307.50	-7.4	3,609	-0.21%
2023/09/05	46.1	307.91	96.4	312.29	316.00	-50.4	3,610	-1.40%
2023/09/04	32.4	301.05	31	299.34	298.00	1.4	3,559	0.04%
2023/09/01	30.3	313.63	34.2	313.51	309.50	-3.8	3,660	-0.11%
2023/08/31	27.7	311.33	22	312.25	308.50	5.7	3,669	0.15%
2023/08/30	32.1	311.74	20.3	312.10	315.50	11.9	3,705	0.32%
2023/08/29	17.2	300.88	8.2	302.06	301.00	9	3,871	0.23%
2023/08/28	27.3	298.79	26.1	299.60	298.50	1.2	4,067	0.03%
2023/08/25	37.4	304.86	27.2	307.57	302.50	10.2	4,121	0.25%
2023/08/24	49.1	318.80	51.6	318.32	315.00	-2.5	4,235	-0.06%
2023/08/23	21.1	311.00	11.1	312.78	310.00	10	4,376	0.23%
2023/08/22	44.2	312.39	32.3	312.88	309.50	11.9	4,523	0.26%
2023/08/21	20.7	309.63	17.4	310.55	308.50	3.2	4,546	0.07%
2023/08/18	51.7	314.97	51.7	311.94	309.00	0	4,661	0.00%
2023/08/17	107.6	313.87	88.5	317.24	327.00	19.1	4,752	0.40%	大買/
2023/08/16	23.4	296.52	27.3	296.11	302.50	-3.9	4,689	-0.08%
2023/08/15	26.3	291.94	18.2	292.58	290.00	8.1	4,816	0.17%
2023/08/14	21.6	286.29	31.2	284.44	282.50	-9.6	4,903	-0.20%
2023/08/11	70.7	297.13	66.2	296.03	292.00	4.5	4,850	0.09%
2023/08/10	172	321.09	166.7	317.80	297.00	5.3	4,805	0.11%	大買/大賣/
2023/08/09	10.3	326.87	7.4	328.39	330.00	2.9	4,726	0.06%
2023/08/08	8.2	322.00	3.1	324.52	321.50	5.1	4,770	0.11%
2023/08/07	9.1	341.38	1.1	337.91	340.50	8	4,805	0.17%
2023/08/04	4.5	321.56	0.1	336.00	331.00	4.5	4,874	0.09%
2023/08/02	3.3	317.75	16.2	326.68	316.50	-12.9	4,980	-0.26%
2023/08/01	19.6	338.01	6.3	337.54	339.50	13.3	5,135	0.26%
2023/07/31	16.6	354.87	21.5	349.50	340.00	-4.9	5,153	-0.09%
2023/07/28	6.7	366.46	4	366.01	363.00	2.7	5,186	0.05%
2023/07/27	4.2	374.01	2.1	378.02	373.00	2.1	5,226	0.04%
2023/07/26	11.4	379.58	4.6	379.72	375.00	6.8	5,294	0.13%
2023/07/25	134.3	407.14	91.2	403.88	397.50	43.1	5,388	0.80%	大買/
2023/07/24	133.1	435.37	48.1	434.03	420.50	85	5,295	1.60%	大買/
2023/07/21	52.1	404.11	810.1	418.01	421.00	-758	5,228	-14.50%	大賣/鉅額交易
2023/07/20	167	391.74	196.4	392.77	383.00	-29.4	5,159	-0.57%	大買/大賣/
2023/07/19	119.4	386.14	264.3	386.73	391.00	-145	5,076	-2.86%	大買/大賣/鉅額交易
2023/07/18	10	361.75	5	362.90	366.00	5	4,950	0.10%
2023/07/17	1.1	342.91	0	0.00	343.50	1.1	5,020	0.02%
2023/07/14	12	336.21	1	341.02	341.50	11	5,064	0.22%
2023/07/13	8	332.81	0	0.00	332.00	8	5,129	0.16%
2023/07/12	5	345.60	1	345.00	343.50	4	5,287	0.08%
2023/07/11	2	351.00	1	354.00	350.00	1	5,410	0.02%
2023/07/10	5	349.20	2.5	350.00	348.00	2.5	5,409	0.05%
2023/07/07	6	354.75	4	354.00	357.00	2	5,415	0.04%
2023/07/06	12	351.54	3.1	356.79	356.00	8.9	5,418	0.16%
2023/07/05	12.1	358.53	6	361.58	346.50	6	5,422	0.11%
2023/07/04	190.3	379.78	149.4	381.12	372.00	40.9	5,434	0.75%	大買/大賣/
2023/07/03	80.3	360.20	259.5	367.55	372.00	-179.1	5,292	-3.38%	大賣/鉅額交易
2023/06/30	72.1	330.82	82.2	328.98	338.50	-10.2	5,151	-0.20%
2023/06/29	25.1	310.50	23.6	310.49	317.00	1.5	5,054	0.03%
2023/06/28	55.3	307.91	50.7	309.24	305.00	4.6	5,014	0.09%
2023/06/27	108.1	315.87	94.2	320.04	306.50	13.9	4,955	0.28%	大買/
2023/06/26	78	337.40	76	336.98	340.00	2	4,926	0.04%
2023/06/21	10.9	327.32	18.5	324.09	335.50	-7.6	4,935	-0.15%
2023/06/20	7.3	304.10	1.2	309.50	305.50	6.2	5,081	0.12%
2023/06/19	15.4	312.64	3.2	319.47	309.00	12.2	5,167	0.24%
2023/06/16	27.6	307.50	7.2	311.18	317.00	20.4	5,260	0.39%
2023/06/15	14.3	318.17	11.4	324.85	314.50	2.9	5,260	0.06%
2023/06/14	11.2	322.21	11.3	318.53	323.00	-0.1	5,265	0.00%
2023/06/13	3.1	305.16	13.2	303.47	306.00	-10.1	5,249	-0.19%
2023/06/12	14.1	294.95	10.2	293.94	293.50	3.9	5,240	0.07%
2023/06/09	11.2	287.64	48.4	288.91	292.50	-37.2	5,220	-0.71%
2023/06/08	26.5	271.78	18.6	275.44	267.00	8	5,181	0.15%
2023/06/07	98.5	276.82	114.3	277.29	280.50	-15.8	5,172	-0.31%	大賣/
2023/06/06	52.1	269.67	44.3	270.24	266.50	7.8	5,029	0.16%
2023/06/05	47.1	271.20	37.3	270.55	267.50	9.8	4,959	0.20%
2023/06/02	203.4	272.18	211.8	272.88	270.50	-8.4	4,884	-0.17%	大買/大賣/
2023/06/01	195.2	261.14	174.7	262.78	264.00	20.5	4,681	0.44%	大買/大賣/
2023/05/31	78.3	248.23	74.2	249.71	246.50	4.1	4,489	0.09%
2023/05/30	90.5	257.48	128.3	256.66	253.50	-37.7	4,491	-0.84%	大賣/
2023/05/29	158.9	265.26	211	264.62	254.00	-52.1	4,536	-1.15%	大買/大賣/
2023/05/26	104	258.42	148.9	261.82	268.50	-44.9	4,468	-1.00%	大買/大賣/
2023/05/25	57.1	245.88	45.1	246.20	244.50	12	4,509	0.27%
2023/05/24	80.1	245.99	80.5	245.91	242.50	-0.4	4,672	-0.01%
2023/05/23	140	240.69	124.8	241.00	243.50	15.3	4,606	0.33%	大買/大賣/
2023/05/22	48.1	229.20	47.5	230.03	230.00	0.6	4,495	0.01%
2023/05/19	114.7	229.94	126.3	229.93	225.50	-11.6	4,627	-0.25%	大買/大賣/
2023/05/18	83.2	221.44	121	219.71	223.50	-37.8	4,574	-0.83%	大賣/
2023/05/17	9.1	209.44	17.1	209.42	208.50	-8	4,629	-0.17%
2023/05/16	19.2	210.67	22.3	210.36	207.50	-3.1	4,796	-0.06%
2023/05/15	93.8	212.78	65.4	208.72	207.00	28.4	5,002	0.57%
2023/05/12	40.5	211.54	43.6	211.69	215.50	-3	5,211	-0.06%
2023/05/11	22.3	210.56	15	209.61	209.00	7.3	5,660	0.13%
2023/05/10	29.6	211.06	43.4	211.11	212.00	-13.8	5,851	-0.24%
2023/05/09	62.2	210.87	50	209.85	207.50	12.2	5,973	0.20%
2023/05/08	77	209.41	93	209.93	208.00	-16	5,994	-0.27%
2023/05/05	13.1	198.31	13	199.19	198.00	0.1	6,034	0.00%
2023/05/04	45.2	198.30	57.3	198.14	198.50	-12.1	6,257	-0.19%
2023/05/03	40.1	199.48	18	200.55	197.50	22.1	6,646	0.33%
2023/05/02	37.1	205.99	41.1	204.73	205.50	-4	7,018	-0.06%
2023/04/28	77.3	198.72	58	199.92	198.50	19.3	7,431	0.26%
2023/04/27	28.1	193.37	31.2	193.58	196.00	-3.1	7,850	-0.04%
2023/04/26	75.1	194.77	81.5	194.10	195.50	-6.3	8,020	-0.08%
2023/04/25	35.7	194.44	28	192.07	190.50	7.7	8,054	0.10%
2023/04/24	88.2	202.26	64.1	201.86	201.00	24.1	8,208	0.29%
2023/04/21	107.8	205.53	219.2	205.36	201.50	-111.4	8,469	-1.31%	大買/大賣/鉅額交易
2023/04/20	80.8	216.29	371.2	217.06	210.00	-290.4	8,548	-3.40%	大賣/鉅額交易
2023/04/19	30.6	228.59	124.1	226.84	225.00	-93.4	8,703	-1.07%	大賣/
2023/04/18	66.4	234.89	116.4	235.83	228.50	-50	8,905	-0.56%	大賣/
2023/04/17	124.4	246.10	245.8	248.86	241.00	-121.4	9,058	-1.34%	大買/大賣/鉅額交易
2023/04/14	63.5	245.53	84.4	246.00	252.00	-20.9	9,109	-0.23%
2023/04/13	2.1	231.40	0	233.07	229.50	2.1	9,380	0.02%
2023/04/12	0.1	241.74	4.1	243.60	244.50	-4	10,027	-0.04%
2023/04/11	0	239.56	5	240.60	242.00	-5	10,398	-0.05%
2023/04/10	0.2	237.55	27.1	239.27	240.00	-26.9	10,502	-0.26%
2023/04/07	15	233.50	44	236.41	236.50	-29	10,649	-0.27%
2023/04/06	14	234.79	0	234.50	232.00	14	10,845	0.13%
2023/03/31	30	232.35	4.6	231.84	234.00	25.4	11,231	0.23%
2023/03/30	31	225.32	5	225.30	227.00	26	11,471	0.23%
2023/03/29	14	217.79	12	219.50	219.00	2	11,631	0.02%
2023/03/28	32	222.97	3	220.67	221.00	29	12,043	0.24%
2023/03/27	102.6	222.59	241.3	220.99	223.00	-138.6	12,122	-1.14%	大買/大賣/鉅額交易
2023/03/24	100.5	217.00	73	218.18	214.50	27.5	12,140	0.23%
2023/03/23	144.6	224.37	148.1	224.31	222.50	-3.5	12,378	-0.03%	大買/大賣/
2023/03/22	59.7	236.06	46.1	236.84	233.00	13.6	12,427	0.11%
2023/03/21	55.2	243.64	46.8	242.05	240.50	8.4	12,444	0.07%
2023/03/20	12.1	239.48	22.1	238.31	239.50	-10	12,479	-0.08%
2023/03/17	4.6	230.95	25	230.92	232.50	-20.5	12,847	-0.16%
2023/03/16	9.3	227.94	9	227.50	228.00	0.3	13,019	0.00%
2023/03/15	52.1	227.43	11.3	226.21	226.50	40.8	13,217	0.31%
2023/03/14	3.1	214.81	16.3	216.00	216.00	-13.2	13,305	-0.10%
2023/03/13	11.5	211.66	13.6	215.22	213.00	-2.1	13,433	-0.02%
2023/03/10	22.3	222.10	23.2	225.96	220.50	-0.9	13,587	-0.01%
2023/03/09	8.1	231.75	40	232.79	232.50	-32	13,835	-0.23%
2023/03/08	29	234.41	23.7	235.27	235.50	5.3	14,255	0.04%
2023/03/07	6	234.50	7	234.50	233.50	-1	14,437	-0.01%
2023/03/06	6.2	235.48	6	235.00	235.00	0.2	14,655	0.00%
2023/03/03	30	236.88	6.3	237.65	234.00	23.8	15,128	0.16%
2023/03/02	74	243.71	76	245.05	241.00	-2	15,599	-0.01%
2023/03/01	149.7	245.64	158	245.68	244.50	-8.3	15,637	-0.05%	大買/大賣/
2023/02/24	76	238.00	152.1	238.92	239.00	-76.1	15,651	-0.49%	大賣/
2023/02/23	179.2	236.58	101	236.71	234.00	78.2	16,017	0.49%	大買/大賣/
2023/02/22	177	239.83	196.6	239.93	242.00	-19.6	15,983	-0.12%	大買/大賣/
2023/02/21	43.2	237.23	91.2	237.34	239.00	-48.1	16,267	-0.30%
2023/02/20	82.6	234.38	92.8	233.69	236.00	-10.2	16,383	-0.06%
2023/02/17	217	237.22	170.1	238.16	232.50	46.9	16,529	0.28%	大買/大賣/
2023/02/16	97	237.60	110	238.18	240.00	-13	16,582	-0.08%	大賣/
2023/02/15	154	235.84	147.2	236.48	234.50	6.9	16,915	0.04%	大買/大賣/
2023/02/14	258.2	234.75	207.1	234.75	233.50	51.1	17,106	0.30%	大買/大賣/
2023/02/13	176.8	234.86	193.5	234.57	237.00	-16.7	17,575	-0.09%	大買/大賣/
2023/02/10	299.2	232.21	350.3	233.48	229.00	-51.1	18,189	-0.28%	大買/大賣/
2023/02/09	321.4	230.95	317.9	231.58	230.00	3.5	18,423	0.02%	大買/大賣/
2023/02/08	179.7	221.14	159.1	221.32	219.00	20.6	18,190	0.11%	大買/大賣/
2023/02/07	290.1	217.63	199.7	217.19	217.00	90.4	18,165	0.50%	大買/大賣/
2023/02/06	103.1	213.80	110.4	214.04	217.50	-7.3	18,269	-0.04%	大買/大賣/
2023/02/03	205.5	215.04	204	216.16	212.50	1.5	18,329	0.01%	大買/大賣/
2023/02/02	229.1	215.48	233.1	216.44	214.00	-4	18,361	-0.02%	大買/大賣/
2023/02/01	482.6	215.49	439.3	215.55	212.50	43.2	18,399	0.24%	大買/大賣/
2023/01/31	391.3	203.77	405.1	203.60	212.50	-13.7	18,251	-0.08%	大買/大賣/
2023/01/30	499.3	209.53	331.8	207.53	200.00	167.4	18,022	0.93%	大買/大賣/鉅額交易
2023/01/17	433	197.63	506.8	197.40	205.50	-73.8	17,738	-0.42%	大買/大賣/
2023/01/16	182.1	183.40	217.1	182.16	187.00	-35	17,413	-0.20%	大買/大賣/
2023/01/13	117.2	181.09	115	180.56	180.00	2.2	17,381	0.01%	大買/大賣/
2023/01/12	266	183.70	249	183.20	180.00	17	17,521	0.10%	大買/大賣/
2023/01/11	308.1	187.28	315.1	187.03	186.00	-7	17,472	-0.04%	大買/大賣/
2023/01/10	300.1	182.96	293.3	183.44	181.50	6.8	17,540	0.04%	大買/大賣/
2023/01/09	110.8	186.42	157.3	186.54	183.00	-46.5	17,679	-0.26%	大買/大賣/
2023/01/06	236.1	183.51	210.2	183.82	183.50	25.9	17,642	0.15%	大買/大賣/
2023/01/05	486.2	183.02	428.1	183.68	179.00	58.2	17,648	0.33%	大買/大賣/
2023/01/04	193.4	188.94	163.1	189.07	186.00	30.3	17,784	0.17%	大買/大賣/
2023/01/03	409.5	185.40	352.1	186.32	193.50	57.4	17,906	0.32%	大買/大賣/
2022/12/30	709.5	184.01	892.2	184.70	188.00	-182.8	18,202	-1.00%	大買/大賣/鉅額交易
2022/12/29	348.1	170.10	481.1	169.28	179.50	-133	18,410	-0.72%	大買/大賣/鉅額交易
2022/12/28	107	171.89	78	171.74	171.50	29	18,224	0.16%	大買/
2022/12/27	152.2	173.22	117	173.45	172.50	35.2	18,331	0.19%	大買/大賣/
2022/12/26	315	178.84	195.5	178.06	174.00	119.5	18,266	0.65%	大買/大賣/鉅額交易
2022/12/23	347.1	180.99	403.2	180.45	183.50	-56.2	18,174	-0.31%	大買/大賣/
2022/12/22	212.1	173.16	232.4	173.34	171.00	-20.3	17,821	-0.11%	大買/大賣/
2022/12/21	215.2	170.53	189.2	169.17	167.50	26	17,658	0.15%	大買/大賣/
2022/12/20	577.2	176.91	477.6	177.41	168.00	99.6	17,592	0.57%	大買/大賣/
2022/12/19	76.3	170.70	62.5	171.12	171.50	13.8	17,281	0.08%
2022/12/16	177.5	170.95	129	170.75	169.00	48.5	17,330	0.28%	大買/大賣/
2022/12/15	230	178.28	218.1	178.16	178.50	12	17,300	0.07%	大買/大賣/
2022/12/14	87.1	170.81	264.5	172.45	178.50	-177.5	17,038	-1.04%	大賣/鉅額交易
2022/12/13	105	164.50	110	163.84	162.50	-5	16,940	-0.03%	大買/大賣/
2022/12/12	114	170.11	87	169.53	166.00	27	16,904	0.16%	大買/
2022/12/09	349	174.68	346.2	174.53	171.00	2.8	16,826	0.02%	大買/大賣/
2022/12/08	115.1	166.92	172.4	167.06	171.00	-57.3	16,541	-0.35%	大買/大賣/
2022/12/07	252	161.88	273	162.14	164.00	-21	16,413	-0.13%	大買/大賣/
2022/12/06	84.1	166.18	77	165.79	166.50	7.1	16,349	0.04%
2022/12/05	179	167.83	154	168.91	166.50	25	16,450	0.15%	大買/大賣/
2022/12/02	149	167.13	145	167.26	165.00	4	16,512	0.02%	大買/大賣/
2022/12/01	213.1	165.36	253	165.94	167.00	-39.9	16,564	-0.24%	大買/大賣/
2022/11/30	385.3	165.13	476	165.56	162.50	-90.7	16,455	-0.55%	大買/大賣/
2022/11/29	235	161.84	156	162.10	159.00	79	16,244	0.49%	大買/大賣/
2022/11/28	289.2	160.32	326.2	161.78	164.00	-36.9	16,447	-0.22%	大買/大賣/
2022/11/25	469.1	165.53	466.2	165.12	161.50	2.8	16,665	0.02%	大買/大賣/
2022/11/24	264	155.64	324.5	157.14	163.00	-60.4	16,443	-0.37%	大買/大賣/
2022/11/23	111.1	148.87	93	148.83	148.50	18.1	16,101	0.11%	大買/
2022/11/22	311	147.74	312	147.58	146.50	-1	16,075	-0.01%	大買/大賣/
2022/11/21	450.1	154.18	422.6	154.21	150.50	27.5	16,110	0.17%	大買/大賣/
2022/11/18	228	148.60	116.1	149.47	146.00	111.9	15,705	0.71%	大買/大賣/鉅額交易
2022/11/17	486.1	151.42	379.3	152.37	152.50	106.9	15,663	0.68%	大買/大賣/鉅額交易
2022/11/16	102	146.87	106.1	147.79	150.50	-4	15,234	-0.03%	大買/大賣/
2022/11/15	190.1	146.66	124	146.36	146.50	66.1	15,095	0.44%	大買/大賣/
2022/11/14	239.1	147.11	144	147.66	149.50	95.1	15,105	0.63%	大買/大賣/
2022/11/11	465.2	145.05	427.2	145.53	145.00	38	15,192	0.25%	大買/大賣/
2022/11/10	343	136.96	273.1	136.89	136.50	69.9	14,882	0.47%	大買/大賣/
2022/11/09	486.3	146.46	419.3	146.01	138.50	67	14,565	0.46%	大買/大賣/
2022/11/08	489.1	147.97	671	147.37	141.00	-182	13,981	-1.30%	大買/大賣/鉅額交易
2022/11/07	481	139.11	406.5	143.45	146.00	74.5	13,448	0.55%	大買/大賣/
2022/11/04	82	128.07	425	127.93	133.00	-343	13,181	-2.60%	大賣/鉅額交易
2022/11/03	126	120.93	110	120.90	121.00	16	12,956	0.12%	大買/大賣/
2022/11/02	256	120.77	212	121.03	119.50	44	12,825	0.34%	大買/大賣/
2022/11/01	136	118.46	142	119.10	120.00	-6	12,621	-0.05%	大買/大賣/
2022/10/31	204.1	117.24	189.1	117.51	117.00	15	12,485	0.12%	大買/大賣/
2022/10/28	270.1	113.22	149.1	113.93	113.00	121.1	12,307	0.98%	大買/大賣/鉅額交易
2022/10/27	322	110.85	227.4	111.35	115.50	94.6	12,127	0.78%	大買/大賣/
2022/10/26	159.2	104.02	168.2	104.51	105.00	-9	11,987	-0.08%	大買/大賣/
2022/10/25	153.2	106.18	202.2	106.05	105.00	-49	12,115	-0.40%	大買/大賣/
2022/10/24	203.1	111.15	182.3	110.01	108.00	20.8	12,028	0.17%	大買/大賣/
2022/10/21	216.3	111.09	247.2	110.38	111.50	-30.9	11,999	-0.26%	大買/大賣/
2022/10/20	184.3	113.21	143	113.27	115.00	41.3	11,822	0.35%	大買/大賣/
2022/10/19	99	121.72	98	121.23	118.50	1	11,590	0.01%
2022/10/18	250	124.45	185	124.11	122.00	65	11,429	0.57%	大買/大賣/
2022/10/17	209.1	120.53	155	121.67	122.50	54.1	11,074	0.49%	大買/大賣/
2022/10/14	196	121.24	111.2	123.73	127.00	84.8	10,824	0.78%	大買/大賣/
2022/10/13	331	118.53	137	118.13	115.50	194	10,775	1.80%	大買/大賣/鉅額交易
2022/10/12	228.3	122.63	223	122.94	123.50	5.3	10,604	0.05%	大買/大賣/
2022/10/11	78.5	125.12	72.1	125.04	123.00	6.5	10,259	0.06%
2022/10/07	285	137.31	242.1	133.97	130.50	42.9	9,932	0.43%	大買/大賣/
2022/10/06	404.5	132.08	937.1	134.91	140.00	-532.6	9,251	-5.76%	大買/大賣/鉅額交易
2022/10/05	84	123.10	127.2	124.16	127.50	-43.2	8,418	-0.51%	大賣/
2022/10/04	134.3	112.01	214.5	112.43	116.00	-80.2	8,242	-0.97%	大買/大賣/
2022/10/03	54	104.06	67	104.55	107.00	-13	8,050	-0.16%
2022/09/30	158.3	98.66	91.6	100.25	105.00	66.7	7,969	0.84%	大買/
2022/09/29	39.5	104.21	45	104.40	102.50	-5.5	7,855	-0.07%
2022/09/28	44.2	103.20	41.3	104.76	102.00	2.9	7,813	0.04%
2022/09/27	78.5	106.09	93.4	106.46	108.50	-14.9	7,744	-0.19%
2022/09/26	57.6	104.85	60.6	104.99	103.00	-3	7,655	-0.04%
2022/09/23	118.1	110.57	71	111.14	107.50	47.1	7,572	0.62%	大買/
2022/09/22	84	111.90	156	110.85	115.00	-72	7,463	-0.97%	大賣/
2022/09/21	113.1	110.47	80	109.63	109.00	33.1	7,371	0.45%	大買/
2022/09/20	123.1	112.26	122	112.66	113.50	1.1	7,330	0.01%	大買/大賣/
2022/09/19	52.2	112.93	42.1	112.81	111.00	10.1	7,240	0.14%
2022/09/16	60	114.06	80	114.18	114.50	-20	7,200	-0.28%
2022/09/15	64	114.94	79	115.22	113.50	-15	7,211	-0.21%
2022/09/14	98.1	112.45	90.1	112.20	112.50	8	7,138	0.11%
2022/09/13	101.5	115.55	116.1	115.98	113.00	-14.6	7,095	-0.21%	大買/大賣/
2022/09/12	229.3	118.88	169.2	118.57	116.00	60	6,983	0.86%	大買/大賣/
2022/09/08	130.1	114.06	160.2	114.31	115.50	-30.1	6,819	-0.44%	大買/大賣/
2022/09/07	113.2	112.51	123	111.58	113.50	-9.8	6,746	-0.15%	大買/大賣/
2022/09/06	143.1	108.34	285	109.02	109.00	-142	6,626	-2.14%	大買/大賣/鉅額交易
2022/09/05	148.1	110.45	270	111.09	111.00	-122	6,550	-1.86%	大買/大賣/鉅額交易
2022/09/02	304.2	116.79	196	116.30	111.00	108.2	6,382	1.70%	大買/大賣/鉅額交易
2022/09/01	290.1	114.98	232	115.46	113.00	58.1	6,102	0.95%	大買/大賣/
2022/08/31	109	109.60	156.3	109.31	114.00	-47.3	5,722	-0.83%	大買/大賣/
2022/08/30	385	98.94	65.1	102.85	104.00	319.9	5,515	5.80%	大買/鉅額交易
2022/08/29	23	94.50	89	94.57	94.90	-66	5,373	-1.23%
2022/08/26	175.1	94.05	209	95.91	96.40	-33.9	5,309	-0.64%	大買/大賣/
2022/08/25	227	91.63	217.1	90.19	91.80	10	5,105	0.19%	大買/大賣/
2022/08/24	67.1	89.70	245	88.77	87.50	-178	4,994	-3.56%	大賣/鉅額交易
2022/08/23	105.1	89.76	197	88.52	88.80	-91.9	4,887	-1.88%	大買/大賣/
2022/08/22	40.3	90.74	58	90.71	89.10	-17.7	4,836	-0.37%
2022/08/19	379	91.50	168.4	91.58	92.40	210.6	4,832	4.36%	大買/大賣/鉅額交易
2022/08/18	232	87.46	269	87.44	89.20	-37	4,704	-0.79%	大買/大賣/
2022/08/17	180	84.66	93.1	84.27	85.90	86.9	4,502	1.93%	大買/
2022/08/16	102.3	80.72	73	80.75	81.70	29.3	4,499	0.65%	大買/
2022/08/15	66	78.95	41	79.29	79.60	25	4,497	0.56%
2022/08/12	279	84.23	92	83.53	81.30	187	4,427	4.22%	大買/鉅額交易
2022/08/11	280	82.52	320.5	83.30	85.20	-40.5	4,102	-0.99%	大買/大賣/
2022/08/10	50	77.50	13.2	77.56	77.50	36.8	3,838	0.96%
2022/08/09	37.3	77.48	31	77.34	77.10	6.3	3,806	0.16%
2022/08/08	93.1	78.57	85.1	78.42	78.80	8	3,728	0.21%
2022/08/05	41	78.71	52.2	78.60	78.70	-11.2	3,627	-0.31%
2022/08/04	52.2	78.13	33	78.52	78.90	19.2	3,567	0.54%
2022/08/03	77.2	79.56	107.5	80.33	79.40	-30.3	3,511	-0.86%	大賣/
2022/08/02	172	83.16	173	83.18	83.40	-1	3,405	-0.03%	大買/大賣/
2022/08/01	276	82.19	383	82.51	85.40	-107	3,253	-3.29%	大買/大賣/鉅額交易
2022/07/29	67	77.84	60	77.29	78.60	7	2,940	0.24%
2022/07/28	122	70.97	83	71.35	71.50	39	2,846	1.37%	大買/
2022/07/27	15	68.51	18	67.73	68.70	-3	2,680	-0.11%
2022/07/26	9.5	67.91	10	68.58	68.40	-0.5	2,662	-0.02%
2022/07/25	45	68.48	21.1	68.87	68.50	23.9	2,642	0.90%
2022/07/22	75	67.63	101	67.61	68.40	-26	2,622	-0.99%	大賣/
2022/07/21	47	67.56	241	67.63	67.90	-194	2,602	-7.45%	大賣/鉅額交易
2022/07/20	92	67.00	204	67.30	67.30	-112	2,532	-4.42%	大賣/鉅額交易
2022/07/19	73	62.40	79	63.05	64.70	-6	2,385	-0.25%
2022/07/18	65	59.46	7	58.18	58.90	58	2,304	2.51%
2022/07/15	30	58.09	23	58.12	57.90	7	2,301	0.30%
2022/07/14	23	57.53	6	57.00	57.50	17	2,298	0.74%
2022/07/13	20	57.56	8	57.45	57.20	12	2,295	0.52%
2022/07/12	9	54.33	5	54.72	54.30	4	2,288	0.17%
2022/07/11	2	56.75	4	57.38	56.90	-2	2,299	-0.09%
2022/07/08	16	55.86	1	55.80	56.30	15	2,295	0.65%
2022/07/07	8	54.20	11	55.01	54.80	-3	2,311	-0.13%
2022/07/06	10	55.29	2	56.20	54.00	8	2,310	0.35%
2022/07/05	7	55.59	3	56.50	55.80	4	2,367	0.17%
2022/07/04	13	57.34	6	57.37	56.70	7	2,378	0.29%
2022/07/01	22	59.33	14	58.95	57.00	8	2,410	0.33%
2022/06/30	40	63.16	6	63.75	61.20	34	2,464	1.38%
2022/06/29	37	66.46	18	68.18	68.00	19	2,459	0.77%
2022/06/28	32	66.32	5	65.68	66.30	27	2,490	1.08%
2022/06/27	66	68.88	25	69.26	68.30	41	2,501	1.64%
2022/06/24	87	68.44	26.2	68.86	68.80	60.8	2,506	2.43%
2022/06/23	42	68.14	46	68.65	68.20	-4	2,580	-0.16%
2022/06/22	22	66.79	28	67.16	66.20	-6	2,563	-0.23%
2022/06/21	41	67.45	65	67.15	67.60	-24	2,660	-0.90%
2022/06/20	59	64.72	5	64.64	63.10	54	2,687	2.01%
2022/06/17	66	66.52	63	66.21	67.30	3	2,744	0.11%
2022/06/16	111	69.62	167.8	67.28	66.30	-56.8	2,845	-2.00%	大買/大賣/
2022/06/15	26	70.12	72	70.10	70.00	-46	2,872	-1.60%
2022/06/14	83	67.29	26	66.57	66.00	57	2,789	2.04%
2022/06/13	98	71.59	65	71.91	72.00	33	2,754	1.20%
2022/06/10	150	71.34	89.1	70.81	72.00	60.9	2,767	2.20%	大買/
2022/06/09	16	68.14	180.1	67.04	68.90	-164.1	2,724	-6.02%	大賣/鉅額交易
2022/06/08	156	67.33	46	66.90	66.90	110	2,787	3.95%	大買/鉅額交易
2022/06/07	25	66.48	4	65.90	65.90	21	2,823	0.74%
2022/06/06	119	66.55	22	66.11	65.40	97	2,960	3.28%	大買/
2022/06/02	18	65.75	14	66.11	65.30	4	3,014	0.13%
2022/06/01	5	64.42	13.1	63.76	64.80	-8.1	3,016	-0.27%
2022/05/31	46	63.11	48.1	63.69	63.50	-2.1	3,003	-0.07%
2022/05/30	14	65.32	30	65.86	64.90	-16	2,965	-0.54%
2022/05/27	19	65.38	27	65.52	65.80	-8	2,909	-0.27%
2022/05/26	59	66.07	218.1	65.29	65.50	-159.1	2,852	-5.58%	大賣/鉅額交易
2022/05/25	136	64.29	75.2	64.28	66.00	60.9	2,734	2.23%	大買/
2022/05/24	150	61.61	119	61.23	60.60	31	2,586	1.20%	大買/大賣/
2022/05/23	104	59.70	53.1	59.00	60.20	50.9	2,434	2.09%	大買/
2022/05/20	0	0.00	10	54.13	54.80	-10	2,369	-0.42%
2022/05/19	13	51.62	1	52.30	53.10	12	2,356	0.51%
2022/05/18	3	52.80	2	53.25	53.20	1	2,355	0.04%
2022/05/17	1	53.10	8	53.30	53.20	-7	2,355	-0.30%
2022/05/16	1	52.30	0	0.00	50.80	1	2,352	0.04%
2022/05/13	0	0.00	0	51.70	51.50	0	2,352	0.00%
2022/05/12	11	51.41	21	51.08	50.40	-10	2,354	-0.42%
2022/05/11	8	52.43	0	0.00	52.30	8	2,348	0.34%
2022/05/10	3	53.60	4	53.85	53.80	-1	2,347	-0.04%
2022/05/09	5	53.08	2	53.40	52.40	3	2,341	0.13%
2022/05/06	0	0.00	8	54.54	54.30	-8	2,339	-0.34%
2022/05/05	63	56.23	17	55.93	56.30	46	2,331	1.97%
2022/05/04	28	55.10	26	54.81	55.20	2	2,312	0.09%
2022/05/03	45	54.38	10	55.05	55.60	35	2,305	1.52%
2022/04/29	37	54.09	9	54.03	53.50	28	2,291	1.22%
2022/04/28	10.1	53.15	1	53.10	53.10	9.1	2,283	0.40%
2022/04/27	0	0.00	3	51.30	52.10	-3	2,281	-0.13%
2022/04/26	1	53.32	1	53.20	53.10	0	2,272	0.00%
2022/04/25	8.1	53.25	2	53.50	52.90	6.1	2,273	0.27%
2022/04/22	2	54.30	2	54.40	54.80	0	2,267	0.00%
2022/04/21	2.1	56.00	4	56.13	55.50	-2	2,265	-0.09%
2022/04/20	5	55.32	3	54.73	54.90	2	2,255	0.09%
2022/04/19	8	55.45	1	55.60	55.50	7	2,249	0.31%
2022/04/18	52	55.82	4	56.40	55.60	48	2,243	2.14%
2022/04/15	9	55.67	216	55.62	54.70	-207	2,228	-9.29%	大賣/鉅額交易
2022/04/14	8	57.34	132	57.50	56.70	-124	2,207	-5.62%	大賣/鉅額交易
2022/04/13	6	58.20	206	58.94	58.10	-200	2,192	-9.12%	大賣/鉅額交易
2022/04/12	9	59.36	226	59.80	58.80	-217	2,171	-9.99%	大賣/鉅額交易
2022/04/11	52	61.19	272	59.98	59.70	-220	2,170	-10.14%	大賣/鉅額交易
2022/04/08	94	65.77	25	65.64	66.30	69	2,101	3.28%
2022/04/07	24	64.35	13	64.64	63.80	11	2,077	0.53%
2022/04/06	57	67.77	12	67.85	66.30	45	2,061	2.18%
2022/04/01	23	68.60	32	67.83	67.60	-9	1,982	-0.45%
2022/03/31	107	69.69	187	68.57	67.90	-80	1,970	-4.06%	大買/大賣/
2022/03/30	229	68.92	40	69.06	68.20	189	1,909	9.90%	大買/鉅額交易
2022/03/29	76	69.02	39	69.51	69.00	37	1,872	1.98%
2022/03/28	99.1	71.02	105	69.98	70.50	-5.9	1,846	-0.32%	大賣/
2022/03/25	39	68.96	22	68.46	67.30	17	1,744	0.97%
2022/03/24	199	70.33	280.1	70.27	70.50	-81.1	1,733	-4.67%	大買/大賣/
2022/03/23	171	67.63	93.1	67.90	67.20	78	1,610	4.84%	大買/
2022/03/22	290	67.25	182.1	67.70	68.50	107.9	1,558	6.92%	大買/大賣/鉅額交易
2022/03/21	139	66.73	183.3	66.75	68.20	-44.3	1,475	-3.00%	大買/大賣/
2022/03/18	746	65.60	114.3	65.25	64.60	631.7	1,337	47.23%	大買/大賣/鉅額交易
2022/03/17	227	59.94	56.2	60.03	61.00	170.8	1,188	14.37%	大買/鉅額交易
2022/03/16	220.1	59.38	77.1	59.86	58.90	143	1,164	12.28%	大買/鉅額交易
2022/03/15	142	61.85	54	60.85	58.80	88	1,116	7.88%	大買/
2022/03/14	88	64.31	64.1	64.07	65.20	23.9	1,054	2.27%
2022/03/11	632	62.87	128.2	64.07	65.30	503.9	991	50.80%	大買/大賣/鉅額交易
2022/03/10	23	61.97	31.1	62.19	61.30	-8.1	884	-0.92%
2022/03/09	514.8	62.22	241.5	62.32	62.00	273.3	839	32.55%	大買/大賣/鉅額交易
2022/03/08	73.1	58.25	85	58.71	57.90	-11.9	699	-1.70%
2022/03/07	39	56.37	62	55.85	56.30	-23	619	-3.71%
2022/03/04	12	53.12	4	52.73	52.70	8	584	1.37%
2022/03/03	28	53.76	5	53.60	54.00	23	591	3.89%
2022/03/02	2	51.40	17	51.88	51.90	-15	595	-2.52%
2022/03/01	19	51.46	4	51.48	51.40	15	605	2.48%
2022/02/25	8	49.93	3	49.78	49.75	5	614	0.81%
2022/02/24	18	49.99	0	0.00	49.90	18	623	2.89%
2022/02/23	0	52.50	7.1	51.20	51.30	-7	645	-1.09%
2022/02/22	7	50.61	5	50.64	50.70	2	662	0.30%
2022/02/21	2	51.65	2	51.40	51.80	0	667	0.00%
2022/02/18	0	55.00	10	51.65	52.30	-10	680	-1.47%
2022/02/17	10	52.27	18	52.27	52.00	-8	687	-1.16%
2022/02/16	18.1	50.00	3	50.73	50.60	15.1	701	2.15%
2022/02/15	16.1	50.74	76	50.54	50.30	-59.9	721	-8.30%
2022/02/14	7	51.96	4	51.40	51.40	3	725	0.41%
2022/02/11	2	52.70	1	53.20	53.40	1	739	0.14%
2022/02/10	0	52.90	3	53.10	53.10	-3	775	-0.38%
2022/02/09	0	53.90	0	0.00	54.20	0	788	0.00%
2022/02/08	2	53.55	3	53.60	53.80	-1	792	-0.13%
2022/02/07	2	52.20	7	52.87	52.70	-5	791	-0.63%
2022/01/26	6	52.15	14.2	52.28	51.90	-8.2	792	-1.03%
2022/01/25	8	51.49	2	51.60	51.30	6	804	0.74%
2022/01/24	6	50.70	11.1	52.08	52.80	-5.1	823	-0.62%
2022/01/21	17.1	52.64	38.6	52.86	52.30	-21.5	839	-2.56%
2022/01/20	7	53.14	10	53.71	53.90	-3	843	-0.36%
2022/01/19	3	53.53	36	54.02	53.70	-33	896	-3.68%
2022/01/18	17	54.09	2	53.50	53.50	15	926	1.62%
2022/01/17	3	53.80	26.1	55.11	55.40	-23.1	923	-2.50%
2022/01/14	62	53.57	22.4	53.90	53.80	39.6	920	4.30%
2022/01/13	3	55.60	59	54.78	54.80	-56	916	-6.11%
2022/01/12	20	54.91	314.2	54.69	54.70	-294.2	913	-32.22%	大賣/鉅額交易
2022/01/11	25.2	56.28	10	56.04	55.80	15.2	905	1.68%
2022/01/10	4	58.15	62	58.02	58.00	-58	900	-6.44%
2022/01/07	58	58.26	15	58.46	58.50	43	894	4.81%
2022/01/06	11	59.15	162	59.75	59.10	-151	883	-17.09%	大賣/鉅額交易
2022/01/05	58	60.29	151	59.61	59.70	-93	875	-10.62%	大賣/
2022/01/04	81	61.30	5	61.88	60.80	76	866	8.77%
2022/01/03	25.2	63.78	9	64.44	63.50	16.2	848	1.91%
2021/12/30	6	63.47	12	63.82	64.40	-6	840	-0.72%
2021/12/29	109	64.14	147	64.43	63.30	-38	829	-4.58%	大買/大賣/
2021/12/28	9	61.48	15	62.01	61.50	-6	795	-0.75%
2021/12/27	3	60.73	44	62.37	62.40	-41	793	-5.17%
2021/12/24	4	59.08	1	59.70	59.00	3	775	0.39%
2021/12/23	11	59.25	7	59.61	60.00	4	776	0.52%
2021/12/22	162	60.11	74	60.45	59.20	88	776	11.34%	大買/
2021/12/21	17	61.55	7	62.11	61.80	10	760	1.32%
2021/12/20	62	63.70	177	64.33	63.40	-115	749	-15.35%	大賣/鉅額交易
2021/12/17	9	61.49	5	61.38	61.70	4	699	0.57%
2021/12/16	4	61.23	14.3	61.61	61.60	-10.3	694	-1.49%
2021/12/15	0	0.00	4	60.05	60.30	-4	685	-0.58%
2021/12/14	49	59.69	6	59.48	59.40	43	682	6.30%
2021/12/13	11	61.38	21	61.87	61.00	-10	676	-1.48%
2021/12/10	7	59.50	7	60.39	60.60	0	669	0.00%
2021/12/09	14	59.76	3	59.87	59.80	11	668	1.65%
2021/12/08	14	60.11	10.1	60.73	60.60	3.9	665	0.58%
2021/12/07	27	59.43	1	59.60	59.50	26	659	3.94%
2021/12/06	39	61.07	25	62.11	60.40	14	653	2.14%
2021/12/03	54	62.27	87.2	62.33	61.00	-33.2	638	-5.20%
2021/12/02	4	59.70	11	59.89	59.20	-7	592	-1.18%
2021/12/01	5	59.36	19.2	59.82	59.80	-14.2	586	-2.41%
2021/11/30	1	59.20	38.2	59.53	59.60	-37.2	579	-6.41%
2021/11/29	21	55.83	13	58.03	58.10	8	566	1.41%
2021/11/26	54	57.47	19	57.15	57.20	35	559	6.26%
2021/11/25	11.4	59.51	16.2	60.43	59.10	-4.8	549	-0.87%
2021/11/24	1	59.10	29.1	59.03	59.50	-28.1	543	-5.17%
2021/11/23	15	57.57	10.1	57.64	57.70	4.9	531	0.93%
2021/11/22	15	59.37	15.2	59.43	58.50	-0.2	525	-0.03%
2021/11/19	2	57.95	14.1	57.86	58.00	-12.1	500	-2.42%
2021/11/18	10	56.60	14.1	56.79	56.70	-4.1	486	-0.85%
2021/11/17	8	56.89	46	57.19	56.90	-38	483	-7.86%
2021/11/16	3	55.40	6	56.03	55.90	-3	469	-0.64%
2021/11/15	10	55.96	12	56.27	56.30	-2	465	-0.43%
2021/11/12	18	54.94	112	55.48	55.80	-94	453	-20.74%	大賣/
2021/11/11	2	53.20	12	53.44	53.60	-10	421	-2.37%
2021/11/10	30.1	53.00	57	53.16	53.30	-26.9	415	-6.47%
2021/11/09	18	54.81	65	54.44	54.70	-47	396	-11.86%
2021/11/08	17	52.76	16	52.16	52.40	1	360	0.28%
2021/11/05	6	50.08	9	50.29	50.60	-3	348	-0.86%
2021/11/04	7	50.70	10	51.35	50.80	-3	349	-0.86%
2021/11/03	12	50.14	7	50.15	50.40	5	348	1.43%
2021/11/02	34	50.59	8	51.11	50.50	26	347	7.48%
2021/11/01	3	51.40	5	51.86	52.20	-2	336	-0.59%
2021/10/29	18	50.58	17	50.90	50.30	1	318	0.31%
2021/10/28	10	49.21	24	49.48	49.90	-14	312	-4.48%
2021/10/27	97	50.06	38	51.30	49.50	59	324	18.19%
2021/10/26	22	48.49	136	49.68	49.95	-114	268	-42.44%	大賣/鉅額交易
2021/10/25	23	44.78	10	44.98	45.45	13	236	5.49%
2021/10/22	4	44.28	2	44.20	44.40	2	235	0.85%
2021/10/21	2	44.35	3	44.38	44.35	-1	240	-0.42%
2021/10/20	4	44.23	9	44.49	44.75	-5	244	-2.04%
2021/10/19	3	44.23	7	44.54	44.40	-4	249	-1.60%
2021/10/18	0	0.00	30	43.48	43.70	-30	272	-11.02%
2021/10/13	2	42.40	0	0.00	42.65	2	293	0.68%
2021/10/07	2	42.80	2	42.80	42.70	0	347	0.00%
2021/10/06	3	42.38	2	42.45	42.15	1	392	0.26%
2021/10/05	3	42.35	4	42.16	42.60	-1	394	-0.25%
2021/10/04	7	41.75	0	0.00	41.65	7	393	1.78%
2021/10/01	19	42.70	2	43.15	42.40	17	392	4.33%
2021/09/30	19	43.57	0	0.00	43.60	19	390	4.87%
2021/09/29	12	43.76	2	44.25	44.25	10	389	2.57%
2021/09/28	0	0.00	1	45.05	44.45	-1	388	-0.26%
2021/09/27	3	44.75	3	45.05	44.70	0	386	0.00%
2021/09/22	14	44.78	0	0.00	44.65	14	394	3.55%
2021/09/17	8	45.89	0	0.00	45.60	8	393	2.03%
2021/09/15	8	45.14	14	45.65	45.65	-6	398	-1.51%
2021/09/14	0	0.00	31	45.40	45.50	-31	399	-7.75%
2021/09/13	4	44.15	1	44.50	44.45	3	397	0.75%
2021/09/10	4	44.28	2	44.60	44.65	2	397	0.50%
2021/09/09	1	44.00	0	0.00	44.10	1	395	0.25%
2021/09/08	9	44.30	1	43.95	44.00	8	393	2.03%
2021/09/07	15	44.78	5	44.50	45.20	10	390	2.56%
2021/09/06	25	45.12	0	0.00	45.50	25	388	6.43%
2021/09/03	1	45.80	0	0.00	45.80	1	389	0.26%
2021/09/02	20	46.00	0	0.00	45.85	20	394	5.07%
2021/09/01	1	45.75	36	46.18	46.65	-35	394	-8.87%
2021/08/31	0	0.00	26	45.49	45.50	-26	392	-6.62%
2021/08/30	23	45.48	3	45.60	45.35	20	390	5.12%
2021/08/27	0	0.00	1	46.95	46.60	-1	384	-0.26%
2021/08/26	1	46.55	1	46.55	46.50	0	384	0.00%
2021/08/25	2	46.50	2	47.20	46.70	0	381	0.00%
2021/08/24	8	46.51	6	46.47	46.50	2	379	0.53%
2021/08/23	1	47.30	22	46.89	47.70	-21	378	-5.55%
2021/08/20	10	44.15	2	44.10	44.40	8	375	2.13%
2021/08/19	34	45.02	59	44.88	44.45	-25	375	-6.66%
2021/08/18	27	45.13	19	46.12	46.80	8	373	2.14%
2021/08/17	1	47.20	14	46.83	46.35	-13	369	-3.51%
2021/08/16	19	46.50	0	0.00	46.35	19	371	5.12%
2021/08/13	1	47.55	2	48.50	47.55	-1	369	-0.27%
2021/08/12	0	0.00	1	48.40	48.45	-1	370	-0.27%
2021/08/11	3	48.13	4	48.40	47.80	-1	376	-0.27%
2021/08/10	5	48.38	0	0.00	48.20	5	385	1.30%
2021/08/09	6	49.40	3	49.50	49.35	3	403	0.74%
2021/08/06	3	50.60	2	50.50	50.10	1	404	0.25%
2021/08/05	8	50.03	1	50.50	50.00	7	414	1.69%
2021/08/04	0	0.00	3	50.83	51.00	-3	434	-0.69%
2021/08/03	22	50.82	16	51.22	51.40	6	439	1.37%
2021/08/02	16	50.74	36	51.21	51.70	-20	428	-4.67%
2021/07/30	0	0.00	2	49.20	48.70	-2	411	-0.49%
2021/07/28	5	48.82	3	49.20	49.00	2	421	0.47%
2021/07/27	10	49.76	2	49.90	50.10	8	441	1.81%
2021/07/26	0	0.00	19	50.45	50.40	-19	444	-4.27%
2021/07/23	1	50.50	2	50.20	50.20	-1	443	-0.23%
2021/07/22	25	51.19	17	50.92	50.80	8	441	1.81%
2021/07/21	14	49.12	6	48.96	48.65	8	422	1.89%
2021/07/20	16	48.39	10	48.72	49.70	6	422	1.42%
2021/07/19	3	48.85	1	48.55	48.65	2	417	0.48%
2021/07/16	0	0.00	2	49.20	49.20	-2	425	-0.47%
2021/07/15	6	49.15	0	0.00	49.30	6	440	1.36%
2021/07/14	56	50.20	9	50.27	49.65	47	448	10.47%
2021/07/13	47	49.84	64	50.65	51.80	-17	459	-3.70%
2021/07/12	2	46.50	2	46.68	47.10	0	455	0.00%
2021/07/09	4	46.50	0	0.00	46.55	4	456	0.88%
2021/07/08	3	46.80	1	46.80	47.15	2	465	0.43%
2021/07/06	5	47.03	3	47.53	47.10	2	481	0.41%
2021/07/05	1	46.35	7	47.24	47.60	-6	491	-1.22%
2021/07/02	0	0.00	3	45.93	46.05	-3	512	-0.59%
2021/07/01	23	45.25	2	45.40	45.80	21	518	4.05%
2021/06/30	2	45.90	3	45.93	45.95	-1	528	-0.19%
2021/06/29	15	46.40	0	47.65	46.20	15	538	2.79%
2021/06/28	5	47.15	0	0.00	47.20	5	545	0.92%
2021/06/25	7	47.80	12	48.20	48.00	-5	555	-0.90%
2021/06/24	0	0.00	1	47.50	47.60	-1	560	-0.18%
2021/06/23	2	46.05	12	46.50	46.70	-10	559	-1.79%
2021/06/22	4	45.70	3	45.77	45.55	1	558	0.18%
2021/06/21	11	45.15	3	45.73	45.50	8	559	1.43%
2021/06/18	5	46.01	2	46.15	46.00	3	563	0.53%
2021/06/17	3	46.00	3	46.00	46.15	0	572	0.00%
2021/06/16	6	45.67	2	45.90	45.50	4	576	0.69%
2021/06/15	4	45.76	1	45.80	46.05	3	577	0.52%
2021/06/11	9	46.49	0	0.00	46.30	9	582	1.54%
2021/06/10	0	0.00	1	46.90	46.85	-1	586	-0.17%
2021/06/09	1	45.00	0	0.00	45.00	1	587	0.17%
2021/06/08	4	44.05	4	44.38	44.20	0	590	0.00%
2021/06/07	11	43.49	2	44.00	44.00	9	594	1.51%
2021/06/04	4	44.55	0	0.00	44.50	4	595	0.67%
2021/06/02	14	44.51	0	0.00	44.80	14	603	2.32%
2021/06/01	0	0.00	1	44.95	45.20	-1	604	-0.17%
2021/05/31	8	44.93	0	0.00	44.75	8	605	1.32%
2021/05/28	1	44.75	0	0.00	45.10	1	608	0.16%
2021/05/26	0	0.00	0	45.37	45.05	0	610	0.00%
2021/05/25	0	0.00	12	45.23	44.90	-12	611	-1.96%
2021/05/24	0	0.00	10	43.80	44.30	-10	615	-1.62%
2021/05/21	0	43.00	2	43.45	43.30	-2	617	-0.32%
2021/05/20	1	42.55	1	43.30	42.30	0	622	0.00%
2021/05/19	0	0.00	25	42.93	43.30	-25	626	-3.99%
2021/05/18	3	41.50	11	42.30	42.35	-8	632	-1.26%
2021/05/17	11	40.79	23	38.86	38.50	-12	624	-1.92%
2021/05/14	1	44.00	0	0.00	42.75	1	607	0.16%
2021/05/13	1	41.50	1	42.50	42.65	0	608	0.00%
2021/05/12	60	45.80	48	43.32	42.65	12	604	1.98%
2021/05/11	29	47.79	35	48.00	47.20	-6	593	-1.01%
2021/05/10	4	50.30	7	49.89	49.95	-3	600	-0.50%
2021/05/07	26	48.95	20	49.26	49.45	6	612	0.98%
2021/05/06	16	48.22	9.3	48.07	48.00	6.7	626	1.07%
2021/05/05	5	48.81	0	0.00	48.60	5	632	0.79%
2021/05/04	22	48.98	13	48.94	48.85	9	641	1.40%
2021/05/03	22	52.04	2	52.20	51.60	20	644	3.10%
2021/04/29	8	53.11	0	0.00	53.00	8	735	1.09%
2021/04/28	3	53.20	4	53.10	53.20	-1	753	-0.13%
2021/04/27	3	53.13	9	52.98	53.20	-6	761	-0.79%
2021/04/26	5	53.50	2	53.80	53.50	3	764	0.39%
2021/04/23	7.2	53.24	4	53.63	53.60	3.2	768	0.42%
2021/04/22	1.1	54.51	11	54.65	53.30	-9.9	785	-1.26%
2021/04/21	24	55.20	3	55.23	54.60	21	803	2.61%
2021/04/20	24	56.62	7	56.57	56.30	17	839	2.03%
2021/04/19	34	57.40	53	58.00	57.60	-19	835	-2.27%
2021/04/16	67	54.98	47	56.35	56.80	20	798	2.50%
2021/04/15	0	0.00	1	52.70	52.70	-1	796	-0.13%
2021/04/14	9	51.74	6	51.92	51.80	3	811	0.37%
2021/04/13	20	52.97	0	0.00	52.60	20	832	2.40%
2021/04/12	16	53.50	5	53.50	53.20	11	845	1.30%
2021/04/09	32	54.53	2	54.90	54.30	30	869	3.45%
2021/04/08	35	57.27	40.1	57.04	56.90	-5.1	871	-0.58%
2021/04/07	1	55.80	0	56.50	55.90	1	849	0.12%
2021/04/06	23	55.15	5	55.22	55.20	18	855	2.10%
2021/04/01	28.1	56.28	7	56.60	56.60	21.1	846	2.49%
2021/03/31	21	55.71	5	56.50	55.60	16	839	1.91%
2021/03/30	4	55.02	12	55.31	55.70	-8	835	-0.96%
2021/03/29	6	54.65	7	55.03	54.70	-1	825	-0.12%
2021/03/26	7	54.10	2	54.80	54.10	5	823	0.61%
2021/03/25	3	53.40	13	53.88	53.90	-10	828	-1.21%
2021/03/24	5	53.60	2	53.60	53.40	3	835	0.36%
2021/03/23	2	53.90	1	54.00	53.50	1	837	0.12%
2021/03/22	12	53.87	45	54.03	54.70	-33	839	-3.93%
2021/03/19	26	52.76	0	0.00	52.80	26	833	3.12%
2021/03/18	10	53.39	6	53.70	53.30	4	834	0.48%
2021/03/17	1	53.31	1	55.20	53.40	0	837	0.00%
2021/03/16	2	54.85	8	54.83	54.50	-6	837	-0.71%
2021/03/15	4	54.57	13	54.18	54.00	-9	838	-1.07%
2021/03/12	2	54.10	1	54.10	53.60	1	833	0.12%
2021/03/11	2	53.70	14	53.86	53.50	-12	840	-1.43%
2021/03/10	0	54.20	1	52.40	52.70	-1	841	-0.12%
2021/03/09	20	51.97	0	0.00	52.40	20	845	2.36%
2021/03/08	5	53.10	3	53.53	53.20	2	858	0.23%
2021/03/05	0	54.90	0	0.00	52.70	0	861	0.00%
2021/03/04	9	53.01	4	53.85	52.70	5	866	0.58%
2021/03/03	2	52.00	3	53.17	53.40	-1	869	-0.11%
2021/03/02	13	52.65	5	52.76	52.40	8	876	0.91%
2021/02/26	6	52.55	0	0.00	52.80	6	889	0.67%
2021/02/25	3	53.17	0	0.00	53.20	3	910	0.33%
2021/02/24	15	53.40	5	53.20	53.10	10	910	1.10%
2021/02/23	1	54.90	7	54.51	54.30	-6	906	-0.66%
2021/02/22	3	54.30	3	53.93	54.10	0	914	0.00%
2021/02/19	11	53.74	5	53.98	54.00	6	924	0.65%
2021/02/18	4	53.00	43	53.95	54.30	-39	926	-4.21%
2021/02/17	19	52.55	1	52.50	52.40	18	921	1.95%
2021/02/05	2	51.90	2	51.95	51.80	0	928	0.00%
2021/02/04	9	52.04	1	52.40	52.00	8	941	0.85%
2021/02/03	19	52.56	0	0.00	52.30	19	950	2.00%
2021/02/02	21	53.13	2	52.95	53.00	19	960	1.98%
2021/02/01	36	54.00	16	53.32	53.60	20	980	2.04%
2021/01/29	16	57.11	1	58.20	55.70	15	969	1.55%
2021/01/28	15	58.47	11	59.41	58.20	4	957	0.42%
2021/01/27	11	59.32	14	59.57	59.30	-3	948	-0.32%
2021/01/26	5	58.54	5	58.94	59.20	0	952	0.00%
2021/01/25	51	58.92	53	60.38	58.70	-2	940	-0.21%
2021/01/22	96	59.12	157	59.87	59.90	-61	920	-6.63%	大賣/
2021/01/21	62	55.50	97	55.30	56.30	-35	825	-4.24%
2021/01/20	62	53.34	2	53.55	53.50	60	806	7.44%
2021/01/19	6	55.45	3	55.40	54.60	3	796	0.38%
2021/01/18	17	54.55	15	55.03	54.70	2	789	0.25%
2021/01/15	48	57.10	14	56.96	56.50	34	781	4.35%
2021/01/14	96	59.13	16	60.01	59.00	80	764	10.47%
2021/01/13	12	60.42	93	60.77	60.00	-81	737	-10.99%
2021/01/12	20	57.76	13	58.45	57.10	7	686	1.02%
2021/01/11	9	59.70	9	59.61	59.40	0	687	0.00%
2021/01/08	73	59.47	62	60.06	59.30	11	679	1.62%
2021/01/07	21	58.18	67	58.41	58.40	-46	645	-7.12%
2021/01/06	61	57.57	37	58.27	57.10	24	637	3.77%
2021/01/05	27	56.18	46	56.76	57.80	-19	619	-3.07%
2021/01/04	51	56.81	49	57.06	57.20	2	612	0.33%
2020/12/31	26	55.18	15	55.05	55.00	11	583	1.89%
2020/12/30	2	53.60	2	53.80	53.90	0	573	0.00%
2020/12/29	5	54.34	4	53.80	53.70	1	572	0.17%
2020/12/28	2	53.10	2	53.00	52.90	0	563	0.00%
2020/12/25	4	52.50	0	0.00	52.70	4	561	0.72%
2020/12/24	0	0.00	8	52.30	52.70	-8	563	-1.42%
2020/12/23	2	50.80	7	51.20	50.90	-5	572	-0.87%
2020/12/22	27	50.96	2	50.80	50.50	25	604	4.14%
2020/12/21	12	52.19	0	0.00	51.90	12	611	1.96%
2020/12/18	6	53.13	6	53.53	53.40	0	610	0.00%
2020/12/17	16	52.64	0	0.00	52.30	16	607	2.63%
2020/12/16	2	52.40	12	52.63	52.70	-10	611	-1.64%
2020/12/15	3	51.07	0	0.00	51.00	3	607	0.49%
2020/12/14	1	53.00	5	52.88	52.80	-4	610	-0.66%
2020/12/11	21	51.38	0	0.00	51.30	21	611	3.43%
2020/12/10	22	52.54	0	0.00	52.50	22	616	3.57%
2020/12/09	16	53.49	0	0.00	53.10	16	622	2.57%
2020/12/08	4	54.45	1	54.20	54.20	3	623	0.48%
2020/12/07	5	54.66	0	0.00	54.10	5	628	0.80%
2020/12/04	3	55.70	1	56.20	55.90	2	628	0.32%
2020/12/03	13	55.44	1	55.70	55.30	12	629	1.91%
2020/12/02	11	56.61	6	56.47	56.50	5	632	0.79%
2020/12/01	12	54.53	15	55.36	55.50	-3	625	-0.48%
2020/11/30	13	54.74	4	54.80	54.30	9	644	1.40%
2020/11/27	4	55.20	3	55.23	55.20	1	648	0.15%
2020/11/26	7	55.44	5.1	55.67	55.30	1.9	656	0.29%
2020/11/25	19	56.60	14.2	56.73	56.00	4.8	653	0.74%
2020/11/24	39	55.92	26	56.25	56.00	13	648	2.01%
2020/11/23	4	54.33	3	54.70	54.60	1	640	0.16%
2020/11/20	3	54.67	3	54.70	54.70	0	665	0.00%
2020/11/19	0	55.80	0.1	54.70	55.00	-0.1	672	-0.01%
2020/11/18	5	55.70	28	55.89	55.00	-23	677	-3.40%
2020/11/17	7	54.43	3	54.33	54.50	4	679	0.59%
2020/11/16	1	55.00	0	0.00	54.70	1	725	0.14%
2020/11/13	22	54.20	15	54.60	55.00	7	741	0.94%
2020/11/12	19.2	55.52	18	55.38	55.40	1.2	742	0.16%
2020/11/11	4	54.43	6	53.95	54.20	-2	733	-0.27%
2020/11/10	24.1	52.90	22	53.32	53.10	2.1	742	0.28%
2020/11/09	17	52.94	43	52.58	53.70	-26	738	-3.52%
2020/11/06	12	49.99	11	50.31	49.95	1	723	0.14%
2020/11/05	16	49.73	3	49.87	49.50	13	743	1.75%
2020/11/04	8	49.62	4	49.73	49.90	4	796	0.50%
2020/11/03	10	49.67	9	49.37	50.20	1	803	0.12%
2020/10/30	3	47.20	0	0.00	46.70	3	835	0.36%
2020/10/29	3	47.54	5	47.51	47.70	-2	846	-0.24%
2020/10/28	9	48.57	2	48.68	48.50	7	862	0.81%
2020/10/27	1	49.00	2	49.00	49.00	-1	874	-0.11%
2020/10/26	5	49.34	0	0.00	49.40	5	895	0.56%
2020/10/23	6	49.23	1	49.60	49.55	5	922	0.54%
2020/10/22	15	49.49	2	49.35	49.40	13	949	1.37%
2020/10/21	3	50.80	0	0.00	50.30	3	968	0.31%
2020/10/20	5	50.48	3	51.10	50.40	2	1,009	0.20%
2020/10/19	4	50.90	6	50.48	50.80	-2	1,051	-0.19%
2020/10/16	10	48.74	15	48.50	48.40	-5	1,107	-0.45%
2020/10/15	14	49.54	5	49.80	49.45	9	1,158	0.78%
2020/10/14	4	49.30	5	50.12	50.20	-1	1,211	-0.08%
2020/10/13	18	49.16	0	0.00	48.90	18	1,402	1.28%
2020/10/12	37	50.51	8	50.46	50.00	29	1,630	1.78%
2020/10/08	10	51.55	0	0.00	51.60	10	1,706	0.59%
2020/10/07	10	52.58	6	52.53	52.30	4	1,718	0.23%
2020/10/06	3	54.00	0	0.00	53.20	3	1,741	0.17%
2020/10/05	0	0.00	6	53.20	53.60	-6	1,786	-0.34%
2020/09/30	5	52.52	3	52.30	52.80	2	1,816	0.11%
2020/09/29	11	53.40	12	54.22	52.50	-1	1,848	-0.05%
2020/09/28	6	51.78	21	52.93	53.80	-15	1,884	-0.80%
2020/09/25	86	50.90	34	51.08	50.20	52	1,895	2.74%
2020/09/24	34	53.76	2	53.55	53.40	32	1,909	1.68%
2020/09/23	6	56.08	4	56.50	56.00	2	2,060	0.10%
2020/09/22	13	57.08	2	56.90	56.80	11	2,180	0.50%
2020/09/21	14	58.10	2	58.80	58.40	12	2,180	0.55%
2020/09/18	5	58.78	3	58.60	58.90	2	2,183	0.09%
2020/09/17	8	59.14	12	59.20	58.80	-4	2,189	-0.18%
2020/09/16	3	58.27	4	58.43	58.20	-1	2,204	-0.05%
2020/09/15	9	58.44	6	58.83	58.20	3	2,214	0.14%
2020/09/14	9	58.18	45	57.80	58.40	-36	2,233	-1.61%
2020/09/11	6	56.77	10	57.80	56.50	-4	2,250	-0.18%
2020/09/10	3	57.37	27	57.16	57.30	-24	2,310	-1.04%
2020/09/09	2	56.00	7	55.74	56.30	-5	2,320	-0.22%
2020/09/08	3	57.00	0	0.00	57.00	3	2,334	0.13%
2020/09/07	12	57.44	16	57.63	56.80	-4	2,391	-0.17%
2020/09/04	14	57.56	3	58.03	57.40	11	2,448	0.45%
2020/09/03	15	59.94	17	59.66	59.10	-2	2,529	-0.08%
2020/09/02	5	58.90	3	59.23	58.60	2	2,632	0.08%
2020/09/01	9	59.76	10	59.52	59.00	-1	2,645	-0.04%
2020/08/31	2	59.05	2	59.10	59.40	0	2,661	0.00%
2020/08/28	12	58.75	11	58.21	58.60	1	2,739	0.04%
2020/08/27	9	57.78	18	58.13	57.70	-9	2,782	-0.32%
2020/08/26	16	58.06	28	57.83	58.70	-12	2,797	-0.43%
2020/08/25	3	56.93	11	56.69	56.40	-8	2,804	-0.29%
2020/08/24	31	56.07	6	56.47	56.30	25	2,840	0.88%
2020/08/21	20	56.24	19	56.61	56.40	1	2,867	0.03%
2020/08/20	71	57.13	119	56.46	56.20	-48	2,942	-1.63%	大賣/
2020/08/19	33	62.52	17	63.16	62.00	16	2,946	0.54%
2020/08/18	19	62.41	33	62.50	61.60	-14	2,990	-0.47%
2020/08/17	5	61.72	20	62.09	61.60	-15	3,060	-0.49%
2020/08/14	7	61.47	40	61.77	62.20	-33	3,187	-1.04%
2020/08/13	17	61.83	39	61.93	61.50	-22	3,364	-0.65%
2020/08/12	27	61.09	10	61.09	61.20	17	3,500	0.49%
2020/08/11	27	62.86	16	62.75	61.90	11	3,533	0.31%
2020/08/10	84	63.73	24	63.30	63.10	60	3,551	1.69%
2020/08/07	11	66.60	6	66.93	66.70	5	3,547	0.14%
2020/08/06	32	68.22	13	69.09	67.80	19	3,630	0.52%
2020/08/05	14	68.75	7	68.71	69.30	7	3,682	0.19%
2020/08/04	13	68.02	12	67.87	67.50	1	3,705	0.03%
2020/08/03	21	67.69	5	67.56	67.10	16	3,754	0.43%
2020/07/31	20	66.53	7	67.00	66.20	13	3,784	0.34%
2020/07/30	13	67.24	17	67.39	66.80	-4	3,795	-0.11%
2020/07/29	12	65.98	9	66.24	67.40	3	3,866	0.08%
2020/07/28	22	67.11	11	67.53	66.40	11	3,863	0.28%
2020/07/27	9	69.37	23	69.43	69.50	-14	3,896	-0.36%
2020/07/24	26	70.17	30	69.44	68.80	-4	3,905	-0.10%
2020/07/23	60	72.41	39	72.79	71.80	21	3,912	0.54%
2020/07/22	63	72.07	40	71.77	71.70	23	3,936	0.58%
2020/07/21	23	69.93	17	70.56	70.00	6	3,892	0.15%
2020/07/20	61	69.43	53	69.64	69.10	8	3,870	0.21%
2020/07/17	289	72.50	109	71.21	69.50	180	3,862	4.66%	大買/大賣/鉅額交易
2020/07/16	72	74.20	241	74.86	75.30	-169	3,786	-4.46%	大賣/鉅額交易
2020/07/15	83	69.91	96.2	70.45	68.50	-13.2	3,581	-0.37%
2020/07/14	37	68.52	16	68.89	68.50	21	3,541	0.59%
2020/07/13	25	69.35	33	69.72	69.30	-8	3,568	-0.22%
2020/07/10	60	66.96	33	68.74	68.10	27	3,601	0.75%
2020/07/09	32	67.86	147	67.48	67.80	-115	3,601	-3.19%	大賣/鉅額交易
2020/07/08	14	69.39	35	70.18	68.90	-21	3,616	-0.58%
2020/07/07	51	69.19	86	69.32	68.80	-35	3,634	-0.96%
2020/07/06	81	69.47	39	69.66	70.10	42	3,701	1.13%
2020/07/03	60	68.89	33	69.07	68.60	27	3,739	0.72%
2020/07/02	175	71.05	177	71.01	70.60	-2	3,803	-0.05%	大買/大賣/
2020/07/01	95	67.85	90.2	68.84	69.90	4.8	3,767	0.13%
2020/06/30	8	63.06	9	63.19	63.60	-1	3,707	-0.03%
2020/06/29	3	62.37	1	62.30	62.50	2	3,807	0.05%
2020/06/24	1	63.10	4	63.25	63.40	-3	3,855	-0.08%
2020/06/23	11	63.15	11	63.36	62.60	0	3,973	0.00%
2020/06/22	6.1	64.51	14	64.96	63.40	-8	4,059	-0.20%
2020/06/19	29.1	64.93	11	64.83	64.50	18.1	4,140	0.44%
2020/06/18	20.1	66.33	25	66.82	66.30	-4.9	4,164	-0.12%
2020/06/17	121	67.48	149	67.75	67.60	-28	4,197	-0.67%	大買/大賣/
2020/06/16	21	64.37	5	64.62	64.50	16	4,178	0.38%
2020/06/15	14	63.52	89	63.22	62.80	-75	4,247	-1.77%
2020/06/12	40	63.34	31	64.02	65.00	9	4,313	0.21%
2020/06/11	103	67.73	96	66.43	66.70	7	4,325	0.16%	大買/
2020/06/10	105	67.42	127	67.63	69.90	-22	4,380	-0.50%	大買/大賣/
2020/06/09	185	67.55	72	68.37	65.70	113	4,398	2.57%	大買/鉅額交易
2020/06/08	14	73.31	23	73.87	73.00	-9	4,344	-0.21%
2020/06/05	43	72.97	20	73.62	72.90	23	4,397	0.52%
2020/06/04	79	75.11	127	75.67	73.50	-48	4,438	-1.08%	大賣/
2020/06/03	36	73.98	47	73.57	73.80	-11	4,378	-0.25%
2020/06/02	39	73.08	42	73.58	72.10	-3	4,365	-0.07%
2020/06/01	58	74.66	48	74.38	73.80	10	4,368	0.23%
2020/05/29	74	73.61	111	73.82	73.80	-37	4,379	-0.84%	大賣/
2020/05/28	61	72.76	57	73.06	72.20	4	4,392	0.09%
2020/05/27	155	74.55	145.7	75.21	73.00	9.3	4,437	0.21%	大買/大賣/
2020/05/26	62	74.28	75.1	74.23	74.90	-13.1	4,450	-0.29%
2020/05/25	59	73.02	91	73.62	74.60	-32	4,551	-0.70%
2020/05/22	88.1	72.99	87	72.98	71.00	1.1	4,608	0.02%
2020/05/21	231	74.05	192	73.82	75.50	39	4,741	0.82%	大買/大賣/
2020/05/20	296	71.31	199	71.50	71.50	97	4,852	2.00%	大買/大賣/
2020/05/19	214	67.05	219	67.50	68.70	-5	4,954	-0.10%	大買/大賣/
2020/05/18	19	64.19	54	64.68	63.20	-35	5,033	-0.70%
2020/05/15	69	62.74	37	64.42	62.50	32	5,026	0.64%
2020/05/14	73	66.29	25.2	66.21	64.50	47.8	5,059	0.95%
2020/05/13	113	68.22	74	68.58	68.00	39	5,074	0.77%	大買/
2020/05/12	13	66.75	96	67.35	70.10	-83	5,061	-1.64%
2020/05/11	35	65.86	43	66.28	65.60	-8	5,073	-0.16%
2020/05/08	92	66.78	81	66.28	65.70	11	5,099	0.22%
2020/05/07	61	65.81	108	65.58	66.10	-47	5,126	-0.92%	大賣/
2020/05/06	18	63.52	15	64.23	63.40	3	5,214	0.06%
2020/05/05	35	65.63	26	65.89	64.20	9	5,346	0.17%
2020/05/04	9	62.71	3	62.97	62.90	6	5,361	0.11%
2020/04/30	86	65.05	29	65.12	64.20	57	5,439	1.05%
2020/04/29	69	63.74	4	64.23	63.30	65	5,537	1.17%
2020/04/28	20	64.50	23	64.10	63.40	-3	5,574	-0.05%
2020/04/27	12	61.98	39.2	62.91	64.30	-27.2	5,709	-0.48%
2020/04/24	29	60.65	5	60.50	60.60	24	5,701	0.42%
2020/04/23	28	61.57	25	62.15	61.10	3	5,762	0.05%
2020/04/22	62	60.73	23	61.00	61.30	39	5,806	0.67%
2020/04/21	68	62.91	70	62.98	62.00	-2	5,838	-0.03%
2020/04/20	8.3	62.49	13	61.92	61.80	-4.7	5,917	-0.08%
2020/04/17	59	62.21	23	62.98	61.20	36	5,949	0.61%
2020/04/16	92	63.08	51	63.66	63.00	41	6,062	0.68%
2020/04/15	61	63.50	35	63.10	63.60	26	6,290	0.41%
2020/04/14	37	61.78	73	60.95	61.40	-36	6,422	-0.56%
2020/04/13	59	60.29	22	60.84	59.60	37	6,433	0.58%
2020/04/10	64	59.20	34	59.08	60.50	30	6,439	0.47%
2020/04/09	89.2	59.78	100	59.87	59.10	-10.8	6,428	-0.17%
2020/04/08	66	59.00	45	59.62	58.50	21	6,326	0.33%
2020/04/07	100	58.76	48	58.86	59.00	52	6,280	0.83%
2020/04/06	149	54.76	130.1	54.52	56.40	18.9	6,211	0.30%	大買/大賣/
2020/04/01	77	50.23	70	50.50	51.30	7	6,123	0.11%
2020/03/31	171	50.03	88	49.91	49.45	83	6,107	1.36%	大買/
2020/03/30	76	47.07	58	47.00	48.45	18	6,018	0.30%
2020/03/27	142	48.25	97	48.89	47.10	45	5,993	0.75%	大買/
2020/03/26	97	44.73	218	46.48	47.75	-121	5,868	-2.06%	大賣/鉅額交易
2020/03/25	48	43.84	72	43.68	43.45	-24	5,762	-0.42%
2020/03/24	97	41.37	55	41.08	41.60	42	5,666	0.74%
2020/03/23	103	37.11	247	36.60	37.90	-144	5,622	-2.56%	大買/大賣/鉅額交易
2020/03/19	102	40.64	14	40.88	40.05	88	5,563	1.58%	大買/
2020/03/18	63.1	45.40	57	45.84	44.50	6.1	5,515	0.11%
2020/03/17	181	46.38	63	47.10	44.85	118	5,438	2.17%	大買/鉅額交易
2020/03/16	121	51.35	69	51.51	49.80	52	5,348	0.97%	大買/
2020/03/13	124	51.29	115	52.34	55.30	9	5,276	0.17%	大買/大賣/
2020/03/12	182	55.90	286	57.16	55.50	-104	5,162	-2.01%	大買/大賣/鉅額交易
2020/03/11	74	62.42	104	61.81	60.70	-30	5,051	-0.59%	大賣/
2020/03/10	44	63.59	58	64.29	65.20	-14	4,978	-0.28%
2020/03/09	144	65.19	84	66.00	63.60	60	4,903	1.22%	大買/
2020/03/06	14	70.74	6	71.03	70.60	8	4,832	0.17%
2020/03/05	50	72.45	45	72.50	72.20	5	4,809	0.10%
2020/03/04	28.3	70.51	28	70.58	70.10	0.3	4,768	0.01%
2020/03/03	59	72.49	56	73.12	71.20	3	4,738	0.06%
2020/03/02	32.3	69.96	24	70.28	71.10	8.3	4,693	0.18%
2020/02/27	100	73.77	211	72.87	70.20	-111	4,637	-2.39%	大賣/鉅額交易
2020/02/26	149	75.74	165	75.88	73.70	-16	4,569	-0.35%	大買/大賣/
2020/02/25	168	78.63	151.1	78.88	77.60	16.9	4,464	0.38%	大買/大賣/
2020/02/24	148	79.10	132	79.30	78.00	16	4,310	0.37%	大買/大賣/
2020/02/21	282.1	84.70	265.5	85.10	82.60	16.6	4,194	0.40%	大買/大賣/
2020/02/20	256	82.78	253	82.63	85.00	3	3,978	0.08%	大買/大賣/
2020/02/19	288	78.88	309.3	78.98	79.00	-21.3	3,731	-0.57%	大買/大賣/
2020/02/18	212	76.00	275	75.97	74.60	-63	3,429	-1.84%	大買/大賣/
2020/02/17	47	73.22	34	72.75	72.10	13	3,200	0.41%
2020/02/14	51	71.61	45.2	71.62	73.20	5.8	3,157	0.18%
2020/02/13	44.1	72.44	26	72.45	71.20	18.1	3,082	0.59%
2020/02/12	119	73.69	91	73.28	73.70	28	3,017	0.93%	大買/
2020/02/11	130	73.01	86	72.78	72.20	44	2,930	1.50%	大買/
2020/02/10	39	71.71	59	70.85	71.50	-20	2,839	-0.70%
2020/02/07	77	74.24	42	74.19	72.30	35	2,770	1.26%
2020/02/06	87	76.22	67	76.83	76.00	20	2,679	0.75%
2020/02/05	84	75.21	129	74.89	74.50	-45	2,541	-1.77%	大賣/
2020/02/04	77	72.39	48	72.77	71.70	29	2,382	1.22%
2020/02/03	46	68.82	8	69.51	68.90	38	2,271	1.67%
2020/01/31	82.1	71.89	59	71.97	72.60	23.1	2,169	1.06%
2020/01/30	36	78.61	33	78.62	77.40	3	2,006	0.15%
2020/01/20	110	83.58	97.4	83.65	86.00	12.6	1,936	0.65%	大買/
2020/01/17	22	78.20	41	78.42	79.00	-19	1,749	-1.09%
2020/01/16	70	79.47	87	79.54	78.90	-17	1,688	-1.01%
2020/01/15	45	79.06	56.2	79.54	79.90	-11.2	1,601	-0.70%
2020/01/14	62	77.30	41	77.56	79.10	21	1,518	1.38%
2020/01/13	129.2	76.33	160.1	76.01	78.00	-31	1,434	-2.16%	大買/大賣/
2020/01/10	57	70.95	150	70.84	71.90	-93	1,230	-7.56%	大賣/
2020/01/09	255	70.85	301	70.77	71.20	-46	1,164	-3.95%	大買/大賣/
2020/01/08	246	68.37	627	68.31	70.90	-381	1,002	-38.00%	大買/大賣/鉅額交易
2020/01/07	114	62.74	294	62.89	64.50	-180	730	-24.64%	大買/大賣/鉅額交易
2020/01/06	42	58.90	127	59.30	59.90	-85	540	-15.73%	大賣/
2020/01/03	18	56.54	43	57.11	58.00	-25	484	-5.17%
2020/01/02	10	55.65	30	55.45	56.30	-20	428	-4.67%
2019/12/31	0	0.00	1	52.30	52.30	-1	386	-0.26%
2019/12/30	7	52.06	5	52.10	52.40	2	378	0.53%
2019/12/27	20	54.43	42	53.88	53.70	-22	357	-6.15%
2019/12/26	43	52.10	25	52.32	52.40	18	315	5.70%
2019/12/25	17	52.66	38	52.78	54.50	-21	277	-7.58%
2019/12/24	3	50.03	13	50.15	50.00	-10	228	-4.37%
2019/12/23	9	49.36	23	49.26	49.30	-14	211	-6.62%
2019/12/20	2	46.50	2	46.65	46.35	0	177	0.00%
2019/12/18	5	46.35	6	46.40	46.40	-1	173	-0.58%
2019/12/17	0	0.00	2	46.65	46.60	-2	171	-1.17%
2019/12/16	5	45.60	7	45.72	46.15	-2	162	-1.23%
2019/12/13	7	45.71	8	46.03	45.40	-1	159	-0.63%
2019/12/12	4	45.40	7	45.78	45.70	-3	156	-1.92%
2019/12/11	1	44.95	0	0.00	44.60	1	147	0.68%
2019/12/09	5	45.43	2	45.00	45.05	3	140	2.13%
2019/12/06	0	0.00	2	44.90	44.55	-2	138	-1.45%
2019/12/05	0	0.00	2	44.45	44.40	-2	136	-1.47%
2019/12/04	1	44.15	0	0.00	44.30	1	135	0.74%
2019/11/28	0	0.00	7	45.29	45.25	-7	134	-5.22%
2019/11/26	0	0.00	5	44.92	45.05	-5	127	-3.91%
2019/11/25	1	44.55	5	44.08	45.05	-4	121	-3.30%
2019/11/21	0	0.00	5	42.54	43.00	-5	100	-5.00%
2019/11/20	0	0.00	1	42.00	42.35	-1	94	-1.06%
2019/11/18	1	40.85	10	40.74	40.80	-9	84	-10.60%
2019/11/15	0	0.00	3	40.30	40.10	-3	84	-3.56%
2019/11/12	0	0.00	12	40.03	40.30	-12	89	-13.40%
2019/11/11	1	39.60	0	0.00	40.00	1	96	1.03%
2019/11/08	9	40.62	0	0.00	40.60	9	94	9.54%
2019/11/07	0	0.00	3	40.40	40.45	-3	94	-3.17%
2019/11/06	0	0.00	2	41.35	40.90	-2	94	-2.12%
2019/11/04	0	39.70	1	39.90	39.90	-1	90	-1.10%
2019/10/28	1	40.00	1	40.30	40.05	0	99	0.00%
2019/10/17	1	40.00	0	0.00	39.75	1	105	0.95%
2019/10/15	0	0.00	2	40.70	40.90	-2	103	-1.94%
2019/10/14	0	0.00	4	40.45	39.95	-4	105	-3.78%
2019/10/09	1	39.75	1	39.95	39.80	0	105	0.00%
2019/10/02	1	41.55	0	0.00	41.30	1	108	0.92%
2019/10/01	0	0.00	3	42.90	41.80	-3	110	-2.73%
2019/09/27	1	41.90	3	42.30	42.00	-2	110	-1.81%
2019/09/26	10	41.29	0	0.00	41.35	10	108	9.22%
2019/09/20	0	0.00	6	41.80	41.45	-6	110	-5.42%
2019/09/16	0	0.00	1	41.60	41.30	-1	115	-0.87%
2019/09/12	1	42.25	0	0.00	42.20	1	115	0.87%
2019/09/11	2	42.00	0	0.00	42.25	2	117	1.71%
2019/09/10	7	42.41	1	42.80	42.25	6	116	5.14%
2019/09/06	0	0.00	3	41.90	41.60	-3	126	-2.36%
2019/09/04	0	41.25	0	0.00	41.25	0	125	0.00%
2019/08/30	0	0.00	6	39.75	39.70	-6	122	-4.91%
2019/08/29	0	0.00	0.1	39.80	39.60	-0.1	121	-0.05%
2019/08/27	1	39.90	0	0.00	39.80	1	122	0.82%
2019/08/14	5	40.67	2	40.00	39.90	3	115	2.60%
2019/08/05	0	41.95	0	0.00	41.65	0	109	0.00%
2019/08/02	3	43.00	8	43.44	43.45	-5	107	-4.63%
2019/07/31	5	44.50	2	44.50	44.40	3	105	2.84%
2019/07/30	1	44.20	0	0.00	44.50	1	105	0.94%
2019/07/29	0	0.00	2	44.78	44.50	-2	103	-1.93%
2019/07/26	2	43.45	2	43.95	44.50	0	101	0.00%
2019/07/25	2	42.90	0	0.00	43.35	2	98	2.02%
2019/07/19	2	43.00	1	42.90	43.10	1	98	1.02%
2019/07/17	0	0.00	2	42.55	42.55	-2	98	-2.03%
2019/07/16	2	44.40	0	0.00	44.55	2	98	2.02%
2019/07/15	3	44.33	2	44.10	44.35	1	96	1.04%
2019/07/11	0	0.00	3	44.70	44.50	-3	97	-3.06%
2019/07/09	0	0.00	6	44.85	44.80	-6	99	-6.01%
2019/07/08	0	0.00	3	45.00	45.10	-3	103	-2.89%
2019/07/05	2	45.10	0	0.00	45.10	2	105	1.89%
2019/07/04	0	0.00	1	44.60	44.80	-1	107	-0.93%
2019/07/01	0	0.00	3	44.00	44.20	-3	115	-2.60%
2019/06/28	0	0.00	1	44.00	43.90	-1	116	-0.86%
2019/06/25	5	44.30	0	0.00	44.15	5	121	4.12%
2019/06/24	0	0.00	1	44.00	45.00	-1	121	-0.83%
2019/06/21	1	44.30	1	44.60	44.20	0	120	0.00%
2019/06/20	3	44.13	0	0.00	44.35	3	121	2.47%
2019/06/19	1	44.60	2	44.60	44.60	-1	121	-0.82%
2019/06/18	5	43.88	0	0.00	43.75	5	121	4.13%
2019/06/17	5	45.00	0	0.00	44.00	5	123	4.05%
2019/06/14	12	44.70	3	44.77	44.80	9	125	7.19%
2019/06/06	1	41.70	1	41.85	41.50	0	136	0.00%
2019/06/04	2	42.70	0	0.00	42.75	2	147	1.36%
2019/05/31	1	43.50	0	0.00	43.35	1	152	0.66%
2019/05/30	0	0.00	1	42.90	42.85	-1	162	-0.61%
2019/05/28	1	42.40	0	0.00	42.40	1	169	0.59%
2019/05/27	0	0.00	11	42.02	42.20	-11	173	-6.34%
2019/05/13	1	40.30	3	41.05	40.70	-2	221	-0.90%
2019/05/10	3	41.30	3	41.82	41.60	0	220	0.00%
2019/05/09	1	41.70	14	41.93	41.60	-13	220	-5.91%
2019/05/08	10	42.60	1	42.55	42.55	9	218	4.11%
2019/05/02	10	44.60	0	0.00	44.40	10	219	4.56%
2019/04/18	0	0.00	1	46.10	46.30	-1	218	-0.46%
2019/04/16	4	46.18	0	0.00	46.30	4	218	1.83%
2019/04/15	2	46.85	0	0.00	46.60	2	215	0.93%
2019/04/11	1	46.55	0	0.00	45.50	1	213	0.47%
2019/04/10	0	0.00	3	47.03	46.20	-3	207	-1.44%
2019/04/09	10	46.80	3	47.10	47.15	7	203	3.43%
2019/04/08	14	48.17	0	0.00	47.50	14	200	6.99%
2019/04/02	0	0.00	1	47.00	47.00	-1	191	-0.52%
2019/04/01	3	46.92	0	0.00	47.00	3	190	1.57%
2019/03/29	2	45.93	0	0.00	46.05	2	187	1.07%
2019/03/28	0	0.00	4	45.10	45.15	-4	183	-2.18%
2019/03/26	3	45.85	5	45.84	45.70	-2	181	-1.10%
2019/03/22	10	46.70	0	0.00	46.50	10	179	5.58%
2019/03/20	12	47.05	2	46.88	46.65	10	177	5.62%
2019/03/19	13	46.24	0	0.00	46.80	13	176	7.35%
2019/03/18	10	46.80	4	47.31	46.95	6	174	3.44%
2019/03/15	0	0.00	2	47.65	47.90	-2	170	-1.17%
2019/03/14	21	48.22	1	47.95	47.95	20	168	11.90%
2019/03/13	21	47.49	0	0.00	48.50	21	165	12.66%
2019/03/12	20	47.55	2	47.60	47.40	18	159	11.30%
2019/03/11	0	0.00	10	47.35	47.80	-10	156	-6.39%
2019/03/08	5	47.00	10	47.24	47.20	-5	153	-3.26%
2019/03/07	20	45.88	0	0.00	46.10	20	147	13.52%
2019/03/06	7	46.10	0	0.00	46.95	7	143	4.86%
2019/03/05	2	46.15	2	46.00	46.15	0	142	0.00%
2019/03/04	11	45.99	6	46.00	46.25	5	140	3.56%
2019/02/27	2	44.05	4	44.30	44.20	-2	129	-1.55%
2019/02/26	2	43.85	7	43.84	43.95	-5	126	-3.94%
2019/02/25	5	44.17	0	0.00	44.00	5	123	4.06%
2019/02/22	0	0.00	5	43.50	43.75	-5	120	-4.15%
2019/02/21	5	44.14	15	43.70	43.70	-10	120	-8.32%
2019/02/20	6	42.90	7	42.94	43.10	-1	112	-0.89%
2019/02/19	2	41.80	0	0.00	41.85	2	105	1.89%
2019/02/18	21	42.18	6	42.00	42.30	15	102	14.59%
2019/02/15	2	40.95	10	40.84	40.65	-8	94	-8.43%
2019/02/14	12	41.25	4	41.30	40.90	8	91	8.77%
2019/02/13	6	39.61	1	39.45	40.50	5	79	6.26%
2019/02/12	1	37.45	1	37.60	37.90	0	72	0.00%
2019/02/11	1	37.45	0	0.00	37.45	1	72	1.38%
2019/01/24	0	0.00	1	37.30	37.25	-1	75	-1.32%
2019/01/21	0	0.00	1	37.30	37.15	-1	79	-1.26%
2019/01/17	1	37.60	0	0.00	37.35	1	85	1.18%
2019/01/15	1	37.15	0	0.00	36.80	1	88	1.13%
2019/01/03	11	36.60	1	36.60	36.45	10	114	8.71%
2018/12/25	2	36.70	0	0.00	36.55	2	141	1.41%
2018/12/20	0	37.10	2	37.25	37.30	-2	147	-1.36%
2018/12/19	0	0.00	1	37.50	37.65	-1	149	-0.67%
2018/12/18	2	37.70	4	37.68	37.60	-2	149	-1.34%
2018/12/17	2	38.40	0	0.00	38.20	2	151	1.32%
2018/12/14	0	0.00	8	38.21	38.40	-8	152	-5.25%
2018/12/13	0	0.00	5	38.68	38.35	-5	153	-3.25%
2018/12/11	1	37.85	0	0.00	38.00	1	155	0.64%
2018/12/10	0	0.00	3	38.00	37.70	-3	158	-1.89%
2018/12/06	6	37.31	1	37.35	37.25	5	166	3.01%
2018/12/04	8	38.74	7	39.00	38.70	1	181	0.55%
2018/12/03	5	39.00	10	38.82	39.00	-5	186	-2.67%
2018/11/30	0	0.00	1	37.95	37.90	-1	193	-0.52%
2018/11/29	6	38.09	16	38.22	38.00	-10	197	-5.07%
2018/11/28	3	38.03	3	37.97	38.00	0	202	0.00%
2018/11/27	0	0.00	2	36.68	36.95	-2	208	-0.96%
2018/11/23	0	0.00	5	36.44	36.35	-5	238	-2.10%
2018/11/22	1	36.70	10	36.58	36.50	-9	254	-3.54%
2018/11/13	2	35.48	0	0.00	35.80	2	268	0.75%
2018/11/08	2	36.50	1	36.45	36.50	1	278	0.36%
2018/11/07	2	36.43	0	0.00	36.45	2	282	0.71%
2018/11/06	2	36.50	0	0.00	35.80	2	292	0.68%
2018/11/05	3	36.30	12	36.35	36.50	-9	306	-2.94%
2018/11/02	0	0.00	6	36.13	36.05	-6	310	-1.94%
2018/11/01	5	35.85	8	35.56	35.80	-3	314	-0.95%
2018/10/31	0	0.00	3	35.05	35.20	-3	318	-0.94%
2018/10/30	1	34.05	3	33.95	34.25	-2	318	-0.63%
2018/10/29	7	34.00	8	34.19	34.20	-1	321	-0.31%
2018/10/26	0	0.00	13	34.12	34.50	-13	325	-3.99%
2018/10/24	5	36.00	14	36.45	36.30	-9	330	-2.72%
2018/10/23	0	0.00	1	36.70	36.45	-1	337	-0.30%
2018/10/22	1	37.65	3	36.85	37.65	-2	347	-0.58%
2018/10/12	5	36.40	6	37.21	37.70	-1	445	-0.22%
2018/10/11	1	36.25	9	37.05	36.05	-8	444	-1.80%
2018/10/09	0	0.00	1	40.65	40.05	-1	432	-0.23%
2018/10/08	1	41.90	0	0.00	42.10	1	427	0.23%
2018/10/05	33	42.70	4	44.15	42.80	29	429	6.75%
2018/10/04	3	45.27	1	45.50	44.90	2	436	0.46%
2018/10/03	4	46.44	0	0.00	45.85	4	441	0.91%
2018/10/02	1	47.50	0	0.00	47.60	1	451	0.22%
2018/09/28	4	47.90	0	0.00	47.60	4	460	0.87%
2018/09/27	6	48.74	0	0.00	48.60	6	463	1.30%
2018/09/26	0	0.00	20	49.08	49.00	-20	468	-4.27%
2018/09/25	10	48.83	0	0.00	48.70	10	484	2.06%
2018/09/21	2	48.40	0	0.00	48.30	2	521	0.38%
2018/09/20	6	48.33	1	49.00	48.30	5	582	0.86%
2018/09/17	2	48.40	1	48.70	48.70	1	607	0.16%
2018/09/14	6	48.97	1.1	49.48	49.05	4.9	621	0.80%
2018/09/12	6	48.32	1	48.80	48.10	5	636	0.79%
2018/09/11	4	49.14	5	49.43	48.65	-1	637	-0.16%
2018/09/10	1	50.60	6	50.77	50.60	-5	630	-0.79%
2018/09/07	6	50.33	0	0.00	50.10	6	627	0.96%
2018/09/06	0	0.00	3	51.87	51.40	-3	624	-0.48%
2018/09/05	1	52.40	0	0.00	51.60	1	625	0.16%
2018/09/04	7	52.19	25	51.83	52.30	-18	626	-2.87%
2018/09/03	22	51.74	17	52.68	51.50	5	631	0.79%
2018/08/31	13	52.44	9	52.67	52.80	4	636	0.63%
2018/08/30	23	51.99	39	52.44	52.80	-16	654	-2.44%
2018/08/29	42	51.71	4	51.63	51.00	38	635	5.98%
2018/08/28	0	0.00	3	49.90	50.50	-3	623	-0.48%
2018/08/27	2	49.00	0	0.00	49.25	2	625	0.32%
2018/08/24	0	0.00	1	49.00	48.90	-1	625	-0.16%
2018/08/23	2	49.18	2	49.35	49.00	0	625	0.00%
2018/08/22	0	0.00	2	49.35	49.40	-2	627	-0.32%
2018/08/21	1	49.40	0	0.00	49.25	1	640	0.16%
2018/08/20	0	0.00	2	49.23	49.20	-2	642	-0.31%
2018/08/17	4	49.30	3	49.78	49.20	1	640	0.16%
2018/08/16	0	0.00	4	49.05	49.40	-4	636	-0.63%
2018/08/15	2	49.35	6	49.43	49.35	-4	632	-0.63%
2018/08/14	9	48.62	7	48.31	48.95	2	630	0.32%
2018/08/13	15	48.59	4	48.63	48.90	11	626	1.75%
2018/08/10	9	50.60	32	51.47	50.80	-23	618	-3.72%
2018/08/09	11	50.36	11	50.76	50.50	0	604	0.00%
2018/08/08	3	50.37	31	50.59	50.50	-28	601	-4.65%
2018/08/07	3	50.30	5	50.70	50.30	-2	596	-0.34%
2018/08/06	2	49.75	0	0.00	49.85	2	591	0.34%
2018/08/03	0	0.00	1	48.90	49.15	-1	592	-0.17%
2018/08/02	9	49.43	4	49.80	49.15	5	590	0.85%
2018/08/01	4	51.05	2	51.20	50.60	2	587	0.34%
2018/07/31	2	51.45	13	51.06	51.60	-11	582	-1.89%
2018/07/30	14	51.31	4	51.58	51.00	10	578	1.73%
2018/07/27	25	52.51	18	52.72	52.90	7	570	1.23%
2018/07/26	24	53.02	49	52.70	52.90	-25	558	-4.47%
2018/07/25	44	52.19	43.2	54.19	51.60	0.8	517	0.15%
2018/07/24	40	51.58	15	52.07	52.50	25	489	5.10%
2018/07/20	6	49.67	3	49.55	49.30	3	468	0.64%
2018/07/19	5	49.70	1	49.70	49.75	4	466	0.86%
2018/07/18	5	49.80	5	49.68	49.70	0	468	0.00%
2018/07/17	10	49.70	1	49.85	49.60	9	464	1.94%
2018/07/16	2	49.93	0	0.00	49.85	2	465	0.43%
2018/07/13	25	51.40	0	0.00	50.40	25	464	5.38%
2018/07/12	1	50.80	0	0.00	50.90	1	460	0.22%
2018/07/11	10	49.81	2	50.50	49.25	8	461	1.73%
2018/07/10	6	49.48	3.1	49.98	51.00	2.9	458	0.64%
2018/07/09	0	0.00	10	48.41	48.30	-10	455	-2.20%
2018/07/06	11	48.40	23	48.01	48.55	-12	499	-2.40%
2018/07/05	14	48.26	5	49.08	48.10	9	503	1.79%
2018/07/04	6	49.20	1	49.35	49.40	5	501	1.00%
2018/07/03	30	49.92	15	50.37	49.70	15	501	2.99%
2018/07/02	50	51.92	39	52.13	51.00	11	484	2.27%
2018/06/29	41	50.65	51.2	50.12	51.90	-10.2	450	-2.26%
2018/06/28	12	48.24	23.1	48.57	49.00	-11.1	387	-2.87%
2018/06/27	9	48.34	11	48.04	47.75	-2	380	-0.53%
2018/06/26	1	46.10	15	46.35	47.60	-14	373	-3.75%
2018/06/25	14	48.41	6	46.88	46.85	8	369	2.16%
2018/06/22	0	0.00	8	47.57	48.20	-8	362	-2.21%
2018/06/21	0	0.00	1	45.20	46.00	-1	350	-0.29%
2018/06/20	15	44.93	0	0.00	45.00	15	351	4.26%
2018/06/19	3	45.93	2	46.05	45.45	1	348	0.29%
2018/06/15	0	0.00	1	47.30	46.20	-1	347	-0.29%
2018/06/14	0	0.00	2	47.25	46.80	-2	351	-0.57%
2018/06/13	2	47.58	15	47.63	46.85	-13	347	-3.74%
2018/06/12	2	46.68	1	46.60	46.40	1	341	0.29%
2018/06/11	21	47.69	4	47.20	46.95	17	339	5.00%
2018/06/08	8	48.64	11	48.31	48.00	-3	330	-0.91%
2018/06/07	12	47.67	18.3	47.14	48.30	-6.3	321	-1.96%
2018/06/06	8	45.98	2	45.88	45.90	6	302	1.98%
2018/06/05	6	45.23	0	0.00	45.40	6	309	1.94%
2018/06/04	6	45.66	7	45.98	45.20	-1	328	-0.30%
2018/05/31	3	45.50	7	45.13	45.05	-4	324	-1.23%
2018/05/30	3	45.30	3	44.97	45.05	0	326	0.00%
2018/05/29	16	45.91	12	45.60	45.60	4	324	1.23%
2018/05/25	5	43.25	0	0.00	43.05	5	311	1.60%
2018/05/24	1	43.00	0	0.00	42.80	1	315	0.32%
2018/05/18	0	0.00	1	42.20	42.70	-1	349	-0.29%
2018/05/16	1	43.00	0	0.00	42.60	1	353	0.28%
2018/05/14	5	43.80	5	44.10	43.75	0	365	0.00%
2018/05/11	2	44.10	0	0.00	43.95	2	369	0.54%
2018/05/10	0	0.00	5	43.90	43.90	-5	371	-1.35%
2018/05/09	3	44.00	0	0.00	43.70	3	373	0.80%
2018/05/02	0	0.00	19	42.65	42.55	-19	399	-4.75%
2018/04/26	1	44.00	0	0.00	43.40	1	435	0.23%
2018/04/25	0	44.30	5	43.97	44.30	-5	446	-1.12%
2018/04/24	1	44.30	0	0.00	44.35	1	461	0.22%
2018/04/23	0	0.00	22	45.38	45.30	-22	490	-4.48%
2018/04/20	1	46.30	0	0.00	45.85	1	535	0.19%
2018/04/19	2	45.43	0	0.00	45.10	2	602	0.33%
2018/04/18	5	45.48	13	45.41	45.00	-8	651	-1.23%
2018/04/17	46	46.28	22	46.28	45.20	24	651	3.68%
2018/04/16	11	47.95	0	0.00	47.85	11	644	1.71%
2018/04/13	12	48.09	21	47.70	48.60	-9	640	-1.41%
2018/04/12	48	49.40	37	49.08	48.40	11	634	1.74%
2018/04/11	26	47.18	4	46.70	47.30	22	588	3.74%
2018/04/10	0	44.80	0	0.00	45.05	0	576	0.00%
2018/04/09	1	45.50	0	0.00	45.35	1	571	0.18%
2018/03/31	5	44.92	0	0.00	45.00	5	567	0.88%
2018/03/30	1	45.25	3	45.22	44.80	-2	568	-0.35%
2018/03/29	10	44.94	0	0.00	44.50	10	566	1.77%
2018/03/28	0	45.30	2	45.38	45.30	-2	564	-0.35%
2018/03/27	9	44.81	5	45.95	45.70	4	562	0.71%
2018/03/26	8	44.50	1	44.60	44.50	7	557	1.26%
2018/03/23	4	44.11	12	44.18	44.20	-8	558	-1.43%
2018/03/22	4	44.41	0	0.00	44.20	4	566	0.71%
2018/03/21	2	44.90	2	44.68	44.70	0	571	0.00%
2018/03/20	0	0.00	1	44.95	44.15	-1	568	-0.18%
2018/03/19	6	43.70	0	0.00	43.70	6	563	1.06%
2018/03/16	0	0.00	4	44.05	44.00	-4	564	-0.71%
2018/03/15	0	43.85	0	0.00	44.20	0	560	0.00%
2018/03/14	4	43.10	0	0.00	43.65	4	558	0.72%
2018/03/13	0	43.30	0	0.00	43.60	0	556	0.00%
2018/03/12	6	43.20	0	0.00	43.10	6	553	1.08%
2018/03/09	5	43.98	11	44.07	43.90	-6	549	-1.09%
2018/03/08	10	45.38	6	45.80	45.30	4	539	0.74%
2018/03/07	8	43.78	0	0.00	44.15	8	522	1.53%
2018/03/06	0	42.85	0	0.00	43.10	0	519	0.00%
2018/03/05	7	42.59	0	0.00	42.70	7	518	1.35%
2018/03/02	4	43.30	0	0.00	43.30	4	516	0.77%
2018/03/01	4	43.53	0	0.00	43.70	4	515	0.78%
2018/02/27	2	43.55	0	0.00	43.55	2	513	0.39%
2018/02/26	9	43.75	1	43.80	44.00	8	511	1.56%
2018/02/23	2	43.70	0	0.00	43.65	2	508	0.39%
2018/02/22	3	43.58	1	43.25	43.70	2	504	0.40%
2018/02/21	8	42.73	2	43.15	42.70	6	499	1.20%
2018/02/12	0	0.00	5	40.56	41.35	-5	490	-1.02%
2018/02/08	4	39.33	0	0.00	39.05	4	478	0.84%
2018/02/07	1	39.75	10	39.89	39.65	-9	479	-1.88%
2018/02/06	1	39.25	15	38.90	38.50	-14	480	-2.92%
2018/02/05	4	40.75	4	40.90	41.30	0	473	0.00%
2018/02/02	4	42.15	0	0.00	42.05	4	471	0.85%
2018/02/01	0	42.70	14	42.80	42.70	-14	472	-2.96%
2018/01/31	1	42.85	8	42.66	42.50	-7	470	-1.49%
2018/01/30	6	43.20	2	44.20	43.15	4	467	0.86%
2018/01/29	5	44.07	0	0.00	44.15	5	461	1.08%
2018/01/26	2	44.75	2	45.45	44.60	0	459	0.00%
2018/01/25	7	44.56	11	45.36	44.40	-4	452	-0.88%
2018/01/24	2	43.70	0	0.00	43.85	2	445	0.45%
2018/01/23	31	45.58	13	45.36	44.50	18	442	4.07%
2018/01/22	3	43.50	15	43.52	43.50	-12	419	-2.86%
2018/01/19	4	44.20	10	44.30	43.85	-6	416	-1.44%
2018/01/18	20	45.47	0	0.00	45.15	20	403	4.95%
2018/01/17	8	45.95	11	45.32	45.10	-3	384	-0.78%
2018/01/16	32	46.35	41	46.37	45.95	-9	353	-2.54%
2018/01/15	136	45.97	110.4	44.66	45.90	25.6	313	8.15%	大買/大賣/
2018/01/12	25	42.01	22	42.92	43.45	3	245	1.22%
2018/01/11	6	39.05	40	38.48	39.50	-34	197	-17.23%
2018/01/10	2	38.15	0	0.00	38.20	2	201	0.99%
2018/01/09	0	0.00	1.8	38.87	38.70	-1.8	198	-0.91%
2018/01/08	2	39.40	0	0.00	39.50	2	200	1.00%
2018/01/05	1	39.10	0.1	39.05	39.05	0.9	198	0.47%
2018/01/04	0	39.10	0	0.00	39.10	0	200	0.00%
2018/01/02	2	39.30	2	39.40	39.00	0	213	0.00%