中航 (2612)-美林券商分點個股進出

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

中航

(2612)

可現股當沖

股價
45.55
漲跌
▼0.35
漲幅
-0.76%
成交量
293張
產業
上市航運類股
303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

中航 (2612)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/04/23	5	45.35	14	45.71	45.55	-9	745	-1.21%
2024/04/22	48	46.42	13	46.60	45.90	35	760	4.60%
2024/04/19	33	45.86	60	46.58	45.85	-27	756	-3.57%
2024/04/18	36	44.80	19	44.83	44.80	17	747	2.27%
2024/04/17	22	45.27	22	45.24	44.85	0	756	0.00%
2024/04/16	83	45.28	21	45.26	44.90	62	777	7.98%
2024/04/15	104	46.33	20	46.25	45.85	84	807	10.40%	大買/
2024/04/12	67	45.84	29	45.75	45.70	38	812	4.67%
2024/04/11	44	45.13	6	44.95	45.20	38	842	4.51%
2024/04/10	2	44.68	24	44.85	44.55	-22	912	-2.41%
2024/04/09	27	44.59	63	44.66	44.80	-36	933	-3.86%
2024/04/08	39	43.95	6	43.90	44.00	33	960	3.44%
2024/04/03	14	43.65	11	43.67	43.60	3	971	0.31%
2024/04/02	11	44.07	19	44.13	44.10	-8	990	-0.81%
2024/04/01	13	44.30	1	44.30	44.20	12	1,019	1.18%
2024/03/29	1	44.05	11	44.24	44.10	-10	1,047	-0.95%
2024/03/28	29	44.37	0	0.00	44.35	29	1,087	2.67%
2024/03/27	12	44.43	4	44.68	44.50	8	1,113	0.72%
2024/03/26	28	44.23	17	44.67	44.15	11	1,159	0.95%
2024/03/25	0	0.00	1	45.05	45.05	-1	1,172	-0.09%
2024/03/22	0	0.00	5	45.26	45.30	-5	1,213	-0.41%
2024/03/21	0	0.00	21	45.65	45.30	-21	1,292	-1.62%
2024/03/20	2	45.65	29	46.43	45.65	-27	1,320	-2.04%
2024/03/19	40	46.65	4	46.35	46.70	36	1,371	2.62%
2024/03/18	59	45.42	5	45.63	45.25	54	1,464	3.69%
2024/03/15	47	45.12	12	45.22	45.25	35	1,486	2.35%
2024/03/14	26	46.33	21	46.53	46.25	5	1,546	0.32%
2024/03/13	23	46.84	26	46.78	46.45	-3	1,634	-0.18%
2024/03/12	9	47.72	60	47.49	47.45	-51	1,762	-2.89%
2024/03/11	59	47.76	47	47.74	47.80	12	2,075	0.58%
2024/03/08	33	46.60	46	46.40	46.00	-13	2,751	-0.47%
2024/03/07	15	46.72	125	46.71	46.50	-110	2,914	-3.77%	大賣/鉅額交易
2024/03/06	36	47.83	31	48.23	47.45	5	3,063	0.16%
2024/03/05	31	48.75	50	49.02	48.55	-19	3,124	-0.61%
2024/03/04	37	48.54	75	48.47	48.75	-38	3,151	-1.21%
2024/03/01	21	48.53	144	48.70	48.35	-123	3,287	-3.74%	大賣/鉅額交易
2024/02/29	150	48.91	81	48.71	48.60	69	3,293	2.09%	大買/
2024/02/27	7	47.21	106	47.24	46.80	-99	3,264	-3.03%	大賣/
2024/02/26	53	48.58	96	48.15	48.10	-43	3,252	-1.32%
2024/02/23	178	48.13	181	47.89	47.45	-3	3,233	-0.09%	大買/大賣/
2024/02/22	127	47.48	100	47.49	47.70	27	3,212	0.84%	大買/
2024/02/21	124	47.40	194	47.48	47.20	-70	3,186	-2.20%	大買/大賣/
2024/02/20	62	46.31	145	46.40	46.30	-83	3,155	-2.63%	大賣/
2024/02/19	9	44.89	6	45.04	45.20	3	3,126	0.10%
2024/02/16	2	44.28	40	44.05	44.05	-38	3,123	-1.22%
2024/02/15	15	43.92	29	44.05	44.35	-14	3,126	-0.45%
2024/02/05	13	43.47	12	43.59	43.50	1	3,122	0.03%
2024/02/02	11	44.37	30	44.37	44.30	-19	3,121	-0.61%
2024/02/01	18	44.82	7	44.74	44.75	11	3,121	0.35%
2024/01/31	10	44.52	25	44.42	44.35	-15	3,120	-0.48%
2024/01/30	6	44.78	28	44.82	44.75	-22	3,119	-0.71%
2024/01/29	10	45.10	6	45.11	45.45	4	3,119	0.13%
2024/01/26	20	44.73	5	44.78	44.50	15	3,123	0.48%
2024/01/25	10	45.05	17	44.79	44.70	-7	3,129	-0.22%
2024/01/24	45	45.43	17	45.40	45.10	28	3,133	0.89%
2024/01/23	25	45.58	31	45.37	45.15	-6	3,144	-0.19%
2024/01/22	39	45.31	13	45.37	45.30	26	3,143	0.83%
2024/01/19	24	44.76	81	44.87	44.50	-57	3,141	-1.81%
2024/01/18	81	44.69	33	44.71	44.80	48	3,154	1.52%
2024/01/17	110	44.75	40	44.75	44.50	70	3,147	2.22%	大買/
2024/01/16	52	45.92	58	46.55	45.60	-6	3,142	-0.19%
2024/01/15	73	47.32	6	47.30	47.15	67	3,132	2.14%
2024/01/12	61	47.53	38	47.54	47.00	23	3,141	0.73%
2024/01/11	27	47.46	2	47.85	47.40	25	3,154	0.79%
2024/01/10	28	48.27	43	48.60	48.00	-15	3,158	-0.47%
2024/01/09	43	49.32	73	49.32	49.50	-30	3,140	-0.96%
2024/01/08	26	51.86	29	51.75	51.70	-3	3,112	-0.10%
2024/01/05	37	51.86	76	52.01	52.40	-39	3,101	-1.26%
2024/01/04	130	52.09	114	52.23	52.00	16	3,066	0.52%	大買/大賣/
2024/01/03	34	51.54	47	50.82	50.40	-13	3,007	-0.43%
2024/01/02	46	52.35	63	52.13	50.90	-17	3,020	-0.56%
2023/12/29	182	50.97	8	50.91	50.80	174	2,995	5.81%	大買/鉅額交易
2023/12/28	30	51.04	52	52.51	50.90	-22	2,998	-0.73%
2023/12/27	6	53.15	107	52.49	52.30	-101	2,988	-3.38%	大賣/鉅額交易
2023/12/26	94	53.00	55	52.81	52.80	39	2,975	1.31%
2023/12/25	62	51.96	35	53.65	52.10	27	2,971	0.91%
2023/12/22	49	54.60	66	54.57	54.30	-17	2,976	-0.57%
2023/12/21	94	55.13	127	55.03	55.30	-33	2,958	-1.12%	大賣/
2023/12/20	93	54.78	15	54.45	54.90	78	2,930	2.66%
2023/12/19	82	54.00	88	54.68	54.50	-6	2,949	-0.20%
2023/12/18	7	55.43	97	56.18	54.90	-90	3,051	-2.95%
2023/12/15	145	55.56	80	55.36	55.00	65	3,101	2.10%	大買/
2023/12/14	128	55.79	76	56.14	55.40	52	3,135	1.66%	大買/
2023/12/13	55	58.32	348	58.50	57.50	-293	3,115	-9.40%	大賣/鉅額交易
2023/12/12	119	56.82	76	56.70	56.60	43	3,102	1.39%	大買/
2023/12/11	113	56.29	233	56.74	56.90	-120	3,103	-3.87%	大買/大賣/鉅額交易
2023/12/08	115	56.90	91	56.86	57.40	24	3,035	0.79%	大買/
2023/12/07	120	57.61	286	57.56	57.70	-166	2,944	-5.64%	大買/大賣/鉅額交易
2023/12/06	800	59.15	252	57.63	60.00	548	2,811	19.49%	大買/大賣/鉅額交易
2023/12/05	457	60.20	290	61.46	56.40	167	2,507	6.66%	大買/大賣/鉅額交易
2023/12/04	8	55.19	80	54.14	56.80	-72	1,821	-3.95%
2023/12/01	378	50.03	125	49.99	51.70	253	1,652	15.31%	大買/大賣/鉅額交易
2023/11/30	12	47.06	48	47.32	47.05	-36	1,484	-2.43%
2023/11/29	101	43.92	37	44.43	44.95	64	1,409	4.54%	大買/
2023/11/28	73	43.96	94	45.07	43.75	-21	1,363	-1.54%
2023/11/27	50	43.01	48	42.59	42.20	2	1,207	0.17%
2023/11/24	25	40.93	24	40.81	40.65	1	1,178	0.08%
2023/11/22	9	40.42	14	40.35	40.40	-5	1,182	-0.42%
2023/11/21	7	40.69	14	40.60	40.60	-7	1,184	-0.59%
2023/11/20	9	40.71	3	40.70	40.65	6	1,193	0.50%
2023/11/17	6	40.88	18	40.53	40.75	-12	1,208	-0.99%
2023/11/16	12	40.29	23	40.16	40.40	-11	1,239	-0.89%
2023/11/15	33	39.92	19	39.63	40.10	14	1,314	1.07%
2023/11/14	34	39.93	6	39.62	39.40	28	1,332	2.10%
2023/11/13	3	39.40	33	39.40	39.15	-30	1,333	-2.25%
2023/11/10	0	0.00	32	39.13	39.30	-32	1,333	-2.40%
2023/11/09	6	39.49	28	39.43	39.30	-22	1,331	-1.65%
2023/11/08	18	39.79	16	39.77	39.65	2	1,343	0.15%
2023/11/07	6	39.86	16	39.91	39.75	-10	1,350	-0.74%
2023/11/06	13	40.01	20	39.89	40.10	-7	1,361	-0.51%
2023/11/03	7	39.96	22	40.22	40.00	-15	1,364	-1.10%
2023/11/02	42	39.50	2	39.55	39.65	40	1,363	2.93%
2023/11/01	13	39.28	16	39.33	39.15	-3	1,363	-0.22%
2023/10/31	13	39.49	1	40.25	39.15	12	1,365	0.88%
2023/10/30	9	40.67	30	40.79	40.70	-21	1,423	-1.47%
2023/10/27	28	41.46	15	41.31	41.25	13	1,493	0.87%
2023/10/26	25	41.50	18	41.51	41.60	7	1,508	0.46%
2023/10/25	4	42.48	16	42.29	42.50	-12	1,576	-0.76%
2023/10/24	24	42.52	27	42.29	42.50	-3	1,597	-0.19%
2023/10/23	45	42.37	0	0.00	42.70	45	1,593	2.82%
2023/10/20	0	0.00	1	42.95	42.75	-1	1,587	-0.06%
2023/10/19	23	43.82	30	44.10	43.70	-7	1,575	-0.44%
2023/10/18	10	43.13	81	42.47	42.35	-71	1,544	-4.60%
2023/10/17	58	42.16	17	42.13	41.75	41	1,529	2.68%
2023/10/16	0	0.00	97	42.66	42.30	-97	1,528	-6.35%
2023/10/13	0	0.00	70	44.13	43.55	-70	1,523	-4.59%
2023/10/12	29	43.93	30	43.87	44.20	-1	1,515	-0.07%
2023/10/11	12	44.99	59	44.47	44.05	-47	1,511	-3.11%
2023/10/06	127	44.97	17	44.78	45.00	110	1,500	7.33%	大買/鉅額交易
2023/10/05	21	43.46	19	43.61	43.35	2	1,474	0.14%
2023/10/04	14	43.70	3	43.53	43.25	11	1,470	0.75%
2023/10/03	0	0.00	45	43.68	43.25	-45	1,459	-3.08%
2023/10/02	3	43.30	21	44.02	43.35	-18	1,451	-1.24%
2023/09/28	63	45.16	19	45.08	45.00	44	1,435	3.07%
2023/09/27	68	45.14	120	44.92	44.45	-52	1,414	-3.67%	大賣/
2023/09/26	6	44.31	10	44.18	43.80	-4	1,374	-0.29%
2023/09/25	6	44.31	50	44.13	44.45	-44	1,374	-3.20%
2023/09/22	41	44.45	13	45.35	44.60	28	1,358	2.06%
2023/09/21	50	46.41	108	46.14	45.85	-58	1,323	-4.38%	大賣/
2023/09/20	84	46.35	168	46.70	45.10	-84	1,182	-7.10%	大賣/
2023/09/19	107	45.47	56	45.06	44.70	51	1,052	4.84%	大買/
2023/09/18	13	44.28	46	44.18	43.60	-33	991	-3.33%
2023/09/15	141	44.21	196	44.30	43.80	-55	955	-5.76%	大買/大賣/
2023/09/14	73	42.44	11	42.22	42.35	62	860	7.21%
2023/09/13	3	40.35	23	40.15	40.50	-20	829	-2.41%
2023/09/12	0	0.00	12	40.15	40.10	-12	828	-1.45%
2023/09/11	0	0.00	24	40.22	40.00	-24	830	-2.89%
2023/09/08	50	40.90	33	41.05	40.30	17	832	2.04%
2023/09/07	19	40.54	13	40.25	40.00	6	816	0.73%
2023/09/06	1	40.35	4	40.60	40.35	-3	811	-0.37%
2023/09/05	0	0.00	6	41.13	40.80	-6	801	-0.75%
2023/09/04	12	40.97	2.2	40.38	40.70	9.8	808	1.21%
2023/09/01	2	40.35	1	40.20	40.35	1	807	0.12%
2023/08/31	6	40.52	0	0.00	40.25	6	808	0.74%
2023/08/30	3	40.25	5	40.12	40.15	-2	813	-0.25%
2023/08/29	2	39.95	1	40.05	40.00	1	815	0.12%
2023/08/28	15	39.92	19	40.31	39.60	-4	819	-0.49%
2023/08/25	12	40.49	8	40.42	40.20	4	816	0.49%
2023/08/24	2	40.95	7	40.69	40.35	-5	815	-0.61%
2023/08/23	3	41.62	6	42.25	41.15	-3	810	-0.37%
2023/08/22	28	40.62	34	41.47	42.00	-6	803	-0.75%
2023/08/21	51	41.46	48	42.28	41.30	3	771	0.39%
2023/08/18	9	39.73	6	41.38	42.65	3	690	0.43%
2023/08/17	45	38.65	15	38.69	38.80	30	666	4.50%
2023/08/16	0	0.00	10	37.90	37.75	-10	659	-1.52%
2023/08/15	7	38.11	19	38.03	38.15	-12	658	-1.82%
2023/08/14	18	39.01	36	38.50	37.90	-18	658	-2.73%
2023/08/11	21	40.42	34	40.17	39.90	-13	644	-2.02%
2023/08/10	33	40.99	9	41.07	40.85	24	641	3.74%
2023/08/09	28	41.69	19	41.18	40.60	9	634	1.42%
2023/08/08	29	41.30	12	41.11	41.15	17	626	2.71%
2023/08/07	14	40.51	5	41.06	41.20	9	623	1.44%
2023/08/04	13	41.19	12	41.86	41.50	1	621	0.16%
2023/08/02	48	43.40	151	42.23	41.55	-103	615	-16.74%	大賣/鉅額交易
2023/08/01	106	44.14	76	42.79	44.30	30	541	5.54%	大買/
2023/07/31	12	41.56	65	41.45	41.20	-53	468	-11.31%
2023/07/28	117	42.15	64	42.38	41.80	53	447	11.86%	大買/
2023/07/27	102	39.36	18	39.59	40.90	84	359	23.36%	大買/
2023/07/26	1	37.45	6	37.40	37.20	-5	335	-1.49%
2023/07/25	0	0.00	13	37.01	37.00	-13	340	-3.82%
2023/07/24	3	37.32	12	37.14	37.20	-9	342	-2.63%
2023/07/21	0	0.00	2	38.20	37.90	-2	343	-0.58%
2023/07/20	2	38.20	20	38.46	38.45	-18	347	-5.18%
2023/07/19	0	0.00	46	38.29	38.00	-46	352	-13.06%
2023/07/18	7	38.40	20	38.47	38.50	-13	353	-3.67%
2023/07/17	0	0.00	52	38.81	38.65	-52	351	-14.78%
2023/07/14	1	39.00	38	38.71	38.95	-37	351	-10.53%
2023/07/13	7	38.56	2	38.63	38.50	5	350	1.43%
2023/07/12	5	40.91	7	41.09	40.90	-2	351	-0.57%
2023/07/11	30	41.78	11	41.80	41.50	19	344	5.51%
2023/07/10	3	41.48	19	41.65	41.40	-16	342	-4.67%
2023/07/07	12	41.52	12	41.52	41.55	0	340	0.00%
2023/07/06	2	41.75	4	42.13	41.80	-2	338	-0.59%
2023/07/05	16	42.16	64	41.97	41.85	-48	340	-14.09%
2023/07/04	33	42.51	52	42.16	41.95	-19	346	-5.49%
2023/07/03	55	42.02	5	41.93	42.15	50	347	14.39%
2023/06/30	3	41.02	28	41.03	41.05	-25	341	-7.32%
2023/06/29	1	40.55	21	40.47	40.45	-20	338	-5.91%
2023/06/28	1	41.00	26	40.64	40.45	-25	339	-7.36%
2023/06/27	5	41.30	17	41.16	40.85	-12	341	-3.51%
2023/06/26	11	41.85	3	41.57	41.30	8	347	2.30%
2023/06/21	0	0.00	23	41.04	41.15	-23	349	-6.59%
2023/06/20	7	41.49	6	41.38	41.50	1	367	0.27%
2023/06/19	0	0.00	6	41.42	41.10	-6	377	-1.59%
2023/06/16	10	41.92	27	41.86	41.75	-17	377	-4.51%
2023/06/15	12	41.80	38	41.74	41.90	-26	380	-6.84%
2023/06/14	27	41.78	10	41.73	42.05	17	381	4.45%
2023/06/13	1	40.85	17	40.77	40.85	-16	392	-4.08%
2023/06/12	1	40.85	41	40.89	40.85	-40	405	-9.87%
2023/06/09	24	41.20	11	41.39	41.40	13	408	3.18%
2023/06/08	35	42.07	16	41.99	41.55	19	412	4.60%
2023/06/07	6	41.33	16	41.47	41.25	-10	425	-2.35%
2023/06/06	15	41.06	36	41.06	40.90	-21	427	-4.92%
2023/06/05	22	40.75	18	40.54	40.75	4	439	0.91%
2023/06/02	12	40.00	12	39.90	39.95	0	450	0.00%
2023/06/01	3	39.65	10	39.81	39.60	-7	476	-1.47%
2023/05/31	1	39.95	8	39.99	39.80	-7	510	-1.37%
2023/05/30	5	40.02	4	40.10	40.00	1	604	0.17%
2023/05/29	16	39.98	49	39.78	39.70	-33	659	-5.00%
2023/05/26	0	0.00	48	39.41	39.25	-48	774	-6.20%
2023/05/25	0	0.00	8	39.85	39.80	-8	861	-0.93%
2023/05/24	5	40.24	17	40.21	40.15	-12	868	-1.38%
2023/05/23	5	40.34	9	40.37	40.25	-4	874	-0.46%
2023/05/22	21	40.37	34	40.30	40.30	-13	878	-1.48%
2023/05/19	42	40.25	22	40.12	40.20	20	879	2.27%
2023/05/18	2	40.00	2	40.03	40.00	0	877	0.00%
2023/05/17	3	40.15	5	40.16	40.15	-2	877	-0.23%
2023/05/16	11	39.99	5	40.08	40.05	6	876	0.68%
2023/05/15	0	0.00	2	39.00	39.40	-2	872	-0.23%
2023/05/12	3	39.33	9	39.28	39.30	-6	872	-0.69%
2023/05/11	13	39.79	27	39.96	39.40	-14	876	-1.60%
2023/05/10	63	39.91	8	40.00	39.90	55	875	6.28%
2023/05/09	3	38.98	13	39.12	38.80	-10	869	-1.15%
2023/05/08	2	39.10	5	39.00	39.00	-3	872	-0.34%
2023/05/05	3	39.38	20	39.22	39.05	-17	883	-1.92%
2023/05/04	0	0.00	5	39.33	39.40	-5	885	-0.56%
2023/05/03	0	0.00	25	39.55	39.40	-25	892	-2.80%
2023/05/02	0	0.00	44	40.16	40.15	-44	895	-4.91%
2023/04/28	77	40.81	45	40.64	40.65	32	901	3.55%
2023/04/27	2	40.03	40	39.90	39.85	-38	897	-4.23%
2023/04/26	4	39.23	35	39.33	39.40	-31	897	-3.45%
2023/04/25	0	0.00	46	39.67	39.25	-46	896	-5.13%
2023/04/24	20	40.00	5	39.54	39.90	15	895	1.68%
2023/04/21	7	39.41	23	39.67	39.10	-16	899	-1.78%
2023/04/20	3	39.67	10	39.56	39.35	-7	904	-0.77%
2023/04/19	2	39.85	4	40.10	39.65	-2	921	-0.22%
2023/04/18	0	0.00	11	40.40	40.00	-11	929	-1.18%
2023/04/17	28	40.85	16	40.63	40.60	12	944	1.27%
2023/04/14	9	40.44	15	40.39	40.45	-6	957	-0.63%
2023/04/13	31	40.19	25	39.87	40.20	6	990	0.61%
2023/04/12	9	40.07	2	40.00	40.05	7	1,061	0.66%
2023/04/11	11	40.28	7	40.14	40.10	4	1,095	0.37%
2023/04/10	1	40.00	47	40.22	40.00	-46	1,121	-4.10%
2023/04/07	71	40.28	59	40.21	40.35	12	1,168	1.03%
2023/04/06	1	40.20	54	39.84	39.70	-53	1,285	-4.12%
2023/03/31	24	39.70	34	39.53	39.45	-10	1,613	-0.62%
2023/03/30	1	39.35	24	39.32	39.40	-23	1,685	-1.36%
2023/03/29	15	39.40	40	39.09	39.20	-25	1,788	-1.40%
2023/03/28	6	39.48	98	39.44	39.30	-92	1,818	-5.06%
2023/03/27	23	39.86	45	39.81	39.90	-22	1,846	-1.19%
2023/03/24	2	39.28	45	39.23	39.15	-43	1,890	-2.28%
2023/03/23	3	39.80	172	39.33	39.15	-169	1,894	-8.92%	大賣/鉅額交易
2023/03/22	0	0.00	19	41.29	40.65	-19	1,882	-1.01%
2023/03/21	32	41.24	2	41.33	41.35	30	1,885	1.59%
2023/03/20	21	41.76	45	41.36	40.95	-24	1,885	-1.27%
2023/03/17	19	41.81	1	41.85	41.60	18	1,881	0.96%
2023/03/16	17	42.35	35	42.16	41.50	-18	1,877	-0.96%
2023/03/15	33	42.84	0	0.00	42.60	33	1,863	1.77%
2023/03/14	8	42.43	6	42.07	42.25	2	1,852	0.11%
2023/03/13	43	42.62	1	42.75	42.80	42	1,855	2.26%
2023/03/10	101	43.22	68	43.23	42.60	33	1,856	1.78%	大買/
2023/03/09	46	43.64	6	43.58	43.55	40	1,845	2.17%
2023/03/08	26	43.58	52	43.72	43.50	-26	1,842	-1.41%
2023/03/07	70	44.50	66	44.38	44.40	4	1,833	0.22%
2023/03/06	134	44.09	39	44.14	44.25	95	1,823	5.21%	大買/
2023/03/03	76	44.35	65	44.56	44.20	11	1,806	0.61%
2023/03/02	254	44.29	101	44.74	44.20	153	1,771	8.64%	大買/大賣/鉅額交易
2023/03/01	54	42.27	72	43.31	42.10	-18	1,676	-1.07%
2023/02/24	128	43.47	132	43.26	43.00	-4	1,617	-0.25%	大買/大賣/
2023/02/23	57	41.60	148	41.94	42.05	-91	1,500	-6.06%	大賣/
2023/02/22	17	39.27	8	39.26	39.05	9	1,409	0.64%
2023/02/21	11	39.13	8	39.04	39.25	3	1,405	0.21%
2023/02/20	9	38.69	1	38.80	38.70	8	1,408	0.57%
2023/02/17	40	38.37	0	0.00	38.25	40	1,409	2.84%
2023/02/16	2	38.40	0	0.00	38.35	2	1,414	0.14%
2023/02/15	4	38.46	6	38.42	38.25	-2	1,422	-0.14%
2023/02/14	16	38.74	4	38.69	38.70	12	1,426	0.84%
2023/02/13	19	38.34	7	38.29	38.30	12	1,428	0.84%
2023/02/10	0	0.00	49	38.87	38.70	-49	1,439	-3.40%
2023/02/09	14	39.50	5	39.30	39.30	9	1,455	0.62%
2023/02/08	2	39.13	8	39.19	39.10	-6	1,458	-0.41%
2023/02/07	1	38.90	39	39.03	39.05	-38	1,459	-2.60%
2023/02/06	1	38.90	28	38.91	39.10	-27	1,463	-1.84%
2023/02/03	22	39.85	76	39.76	39.35	-54	1,463	-3.69%
2023/02/02	21	39.26	6	39.26	39.55	15	1,453	1.03%
2023/02/01	45	39.52	52	39.37	39.20	-7	1,451	-0.48%
2023/01/31	56	39.10	16	39.04	39.20	40	1,446	2.77%
2023/01/30	61	38.38	13	38.48	38.80	48	1,442	3.33%
2023/01/17	58	38.20	7	38.24	38.40	51	1,436	3.55%
2023/01/16	82	37.68	28	37.64	37.75	54	1,440	3.75%
2023/01/13	37	38.21	25	38.18	38.05	12	1,440	0.83%
2023/01/12	4	38.28	17	38.20	38.00	-13	1,440	-0.90%
2023/01/11	33	38.67	12	38.40	38.20	21	1,438	1.46%
2023/01/10	33	38.85	53	38.82	38.15	-20	1,431	-1.40%
2023/01/09	168	38.58	35	38.09	38.70	133	1,431	9.29%	大買/鉅額交易
2023/01/06	64	38.32	52	38.31	38.15	12	1,422	0.84%
2023/01/05	44	39.35	59	39.26	38.55	-15	1,426	-1.05%
2023/01/04	54	39.18	42	39.16	39.10	12	1,414	0.85%
2023/01/03	25	39.90	153	40.10	39.80	-128	1,407	-9.09%	大賣/鉅額交易
2022/12/30	209	41.34	183	41.27	41.55	26	1,384	1.88%	大買/大賣/
2022/12/29	77	39.86	60	39.83	39.85	17	1,347	1.26%
2022/12/28	61	39.70	67	39.91	39.20	-6	1,323	-0.45%
2022/12/27	70	40.70	66	41.12	40.20	4	1,318	0.30%
2022/12/26	17	41.03	219	42.45	41.10	-202	1,287	-15.69%	大賣/鉅額交易
2022/12/23	146	44.89	182	44.46	45.50	-36	1,184	-3.04%	大買/大賣/
2022/12/22	1	43.45	160	43.80	44.60	-159	867	-18.32%	大賣/鉅額交易
2022/12/21	133	40.27	130	40.35	40.55	3	829	0.36%	大買/大賣/
2022/12/20	80	38.55	36	38.35	37.75	44	758	5.80%
2022/12/19	15	38.36	130	38.43	37.30	-115	767	-14.99%	大賣/鉅額交易
2022/12/16	99	38.45	100	38.46	38.90	-1	826	-0.12%
2022/12/15	116	36.82	8	36.48	36.70	108	1,032	10.46%	大買/鉅額交易
2022/12/14	41	35.69	21	35.83	35.70	20	1,110	1.80%
2022/12/13	30	36.70	32	36.75	36.40	-2	1,109	-0.18%
2022/12/12	11	36.09	15	36.24	36.10	-4	1,124	-0.36%
2022/12/09	22	36.30	9	36.51	36.40	13	1,188	1.09%
2022/12/08	21	35.65	4	35.54	35.55	17	1,242	1.37%
2022/12/07	49	35.95	30	35.84	35.55	19	1,259	1.51%
2022/12/06	10	36.50	51	36.71	36.00	-41	1,258	-3.26%
2022/12/05	65	37.90	40	37.75	37.60	25	1,259	1.98%
2022/12/02	44	37.26	33.8	37.38	37.60	10.2	1,253	0.82%
2022/12/01	60	37.68	38	37.79	37.45	22	1,250	1.76%
2022/11/30	78	37.00	9	37.22	36.95	69	1,245	5.54%
2022/11/29	102	36.68	6	36.24	37.00	96	1,244	7.71%	大買/
2022/11/28	29	36.53	74	36.61	36.25	-45	1,250	-3.60%
2022/11/25	51	36.44	33	36.34	36.40	18	1,249	1.44%
2022/11/24	44	35.59	5	35.35	35.85	39	1,240	3.14%
2022/11/23	40	34.94	2	34.78	35.00	38	1,237	3.07%
2022/11/22	12	34.65	24	34.61	34.45	-12	1,243	-0.96%
2022/11/21	15	34.79	16	34.85	34.60	-1	1,247	-0.08%
2022/11/18	6	35.45	23	35.60	35.10	-17	1,248	-1.36%
2022/11/17	18	36.14	18	35.90	35.70	0	1,244	0.00%
2022/11/16	42.1	35.98	50	35.95	35.45	-7.9	1,239	-0.64%
2022/11/15	29.3	35.62	31	35.63	35.70	-1.7	1,233	-0.14%
2022/11/14	65.3	35.56	24	35.25	35.65	41.3	1,235	3.34%
2022/11/11	60.5	34.93	23	34.87	34.85	37.5	1,245	3.01%
2022/11/10	64.4	34.33	5	34.30	34.30	59.4	1,240	4.79%
2022/11/09	63.5	34.01	50	33.99	34.00	13.5	1,237	1.09%
2022/11/08	119	34.17	50	34.11	34.00	69	1,236	5.58%	大買/
2022/11/07	142	33.59	58	33.59	33.65	84	1,229	6.83%	大買/
2022/11/04	19	32.03	5	32.42	32.00	14	1,213	1.15%
2022/11/03	12	31.40	3	31.45	31.50	9	1,210	0.74%
2022/11/02	32	32.02	11	32.13	31.75	21	1,210	1.73%
2022/11/01	21	32.00	20	31.85	31.60	1	1,207	0.08%
2022/10/31	35	32.37	13	32.05	32.10	22	1,206	1.82%
2022/10/28	7	32.88	21	32.74	32.50	-14	1,206	-1.16%
2022/10/27	17	33.16	12	33.08	33.30	5	1,209	0.41%
2022/10/26	3	32.95	27	32.77	32.75	-24	1,208	-1.99%
2022/10/25	11	32.96	28	33.16	32.95	-17	1,208	-1.41%
2022/10/24	18	33.70	21	33.44	33.25	-3	1,211	-0.25%
2022/10/21	17	32.62	0	0.00	32.20	17	1,205	1.41%
2022/10/20	25	32.12	66	31.92	32.50	-41	1,206	-3.40%
2022/10/19	29	33.48	4	33.43	33.20	25	1,205	2.07%
2022/10/18	26	33.09	17	33.19	33.25	9	1,210	0.74%
2022/10/17	17	32.25	92	31.74	32.75	-75	1,243	-6.03%
2022/10/14	83	33.54	12	33.18	33.50	71	1,276	5.56%
2022/10/13	54	32.34	125	32.62	31.70	-71	1,275	-5.57%	大賣/
2022/10/12	74	33.53	52	33.57	33.60	22	1,283	1.71%
2022/10/11	6	34.89	57	34.60	34.50	-51	1,282	-3.98%
2022/10/07	111	36.06	70	35.98	35.60	41	1,274	3.22%	大買/
2022/10/06	224	35.71	48	35.79	36.00	176	1,267	13.88%	大買/鉅額交易
2022/10/05	46	34.96	43	34.92	34.80	3	1,238	0.24%
2022/10/04	35	34.31	46	33.65	34.50	-11	1,237	-0.89%
2022/10/03	94	33.28	22	33.13	33.45	72	1,218	5.91%
2022/09/30	33	32.07	38	31.51	32.70	-5	1,203	-0.42%
2022/09/29	70	32.15	41	32.15	31.90	29	1,186	2.44%
2022/09/28	108	32.23	48	32.58	31.35	60	1,175	5.10%	大買/
2022/09/27	41	34.84	101	34.56	34.05	-60	1,145	-5.24%	大賣/
2022/09/26	69	35.29	80	36.27	35.00	-11	1,119	-0.98%
2022/09/23	177	39.21	237	38.82	38.35	-60	1,088	-5.51%	大買/大賣/
2022/09/22	281	39.32	380	39.33	38.50	-99	1,003	-9.87%	大買/大賣/
2022/09/21	107	38.25	22	38.04	39.30	85	750	11.32%	大買/
2022/09/20	6	36.12	8	36.24	35.75	-2	665	-0.30%
2022/09/19	0	0.00	48	36.90	36.05	-48	670	-7.16%
2022/09/16	75	39.26	90	39.06	39.25	-15	651	-2.30%
2022/09/15	22	38.46	28	38.79	38.15	-6	598	-1.00%
2022/09/14	37	36.04	21	36.07	36.45	16	576	2.77%
2022/09/13	10	35.56	12	35.51	35.40	-2	573	-0.35%
2022/09/12	37	35.62	1	35.30	35.65	36	591	6.09%
2022/09/08	21	35.18	9	35.08	35.00	12	595	2.02%
2022/09/07	15	35.41	24	35.64	35.15	-9	604	-1.49%
2022/09/06	32	37.36	32	37.01	36.45	0	606	0.00%
2022/09/05	15	37.23	23	37.15	36.85	-8	608	-1.31%
2022/09/02	7	37.31	99	37.36	37.00	-92	612	-15.02%
2022/09/01	0	0.00	17	37.87	38.15	-17	606	-2.80%
2022/08/31	20	38.62	80	38.48	38.70	-60	606	-9.90%
2022/08/30	1	38.80	13	38.64	38.70	-12	607	-1.97%
2022/08/29	0	0.00	26	38.35	38.35	-26	611	-4.25%
2022/08/26	47	40.37	2	40.10	40.05	45	616	7.30%
2022/08/25	11	40.10	16	39.95	39.95	-5	619	-0.81%
2022/08/24	3	40.17	14	40.23	39.95	-11	630	-1.74%
2022/08/23	8	39.94	13	39.93	39.90	-5	642	-0.78%
2022/08/22	18	40.05	18	40.04	40.10	0	651	0.00%
2022/08/19	5	40.78	60	40.79	40.50	-55	667	-8.24%
2022/08/18	45	41.38	51	41.47	41.45	-6	683	-0.88%
2022/08/17	60	40.59	17	40.58	40.20	43	682	6.30%
2022/08/16	3	40.17	9	40.29	40.10	-6	706	-0.85%
2022/08/15	21	40.42	28	40.17	40.65	-7	746	-0.94%
2022/08/12	68	40.60	4	40.51	40.60	64	758	8.43%
2022/08/11	3	40.45	29	40.43	40.15	-26	766	-3.39%
2022/08/10	73	40.27	20	40.14	40.20	53	773	6.85%
2022/08/09	22	39.78	8	39.51	39.70	14	786	1.78%
2022/08/08	37	39.34	19	39.17	39.60	18	817	2.20%
2022/08/05	24	39.53	3	39.52	39.65	21	857	2.45%
2022/08/04	15	38.58	14	38.60	38.75	1	904	0.11%
2022/08/03	2	39.90	7	39.46	38.90	-5	917	-0.55%
2022/08/02	7	40.00	11	39.99	39.85	-4	947	-0.42%
2022/08/01	20	40.70	18	40.31	40.75	2	977	0.20%
2022/07/29	25	41.11	0	0.00	40.80	25	1,031	2.42%
2022/07/28	7	40.91	12	40.84	40.60	-5	1,275	-0.39%
2022/07/27	28	41.25	12	41.01	41.30	16	1,364	1.17%
2022/07/26	6	40.93	0	0.00	40.95	6	1,364	0.44%
2022/07/25	0	0.00	26	41.49	41.50	-26	1,377	-1.89%
2022/07/22	59	41.50	67	41.87	42.15	-8	1,377	-0.58%
2022/07/21	28	41.27	162	42.24	40.85	-134	1,352	-9.91%	大賣/鉅額交易
2022/07/20	25	40.47	26	40.73	40.00	-1	1,315	-0.08%
2022/07/19	12	40.75	9	40.72	40.35	3	1,323	0.23%
2022/07/18	34	38.43	3	37.95	38.90	31	1,332	2.33%
2022/07/15	33	37.58	19	37.51	37.55	14	1,357	1.03%
2022/07/14	59	37.67	20	37.09	38.00	39	1,461	2.67%
2022/07/13	60	37.63	71	37.56	37.30	-11	1,481	-0.74%
2022/07/12	22	39.94	21	40.59	39.60	1	1,489	0.07%
2022/07/11	53	41.89	6	41.71	41.95	47	1,508	3.12%
2022/07/08	67	41.85	24	41.73	41.75	43	1,511	2.84%
2022/07/07	36	40.54	7	40.08	40.70	29	1,517	1.91%
2022/07/06	18	40.81	92	40.81	40.25	-74	1,515	-4.88%
2022/07/05	81	41.34	18	40.93	41.80	63	1,512	4.17%
2022/07/04	68	40.19	72	39.94	40.05	-4	1,510	-0.26%
2022/07/01	86	41.11	126	41.13	40.00	-40	1,512	-2.65%	大賣/
2022/06/30	16	42.19	26	42.04	42.00	-10	1,504	-0.66%
2022/06/29	21	43.42	94	43.14	43.15	-73	1,499	-4.87%
2022/06/28	28	43.87	11	43.51	44.25	17	1,496	1.14%
2022/06/27	59	43.36	25	43.72	43.85	34	1,497	2.27%
2022/06/24	18	42.38	33	42.16	41.60	-15	1,487	-1.01%
2022/06/23	67	41.37	47	41.42	41.30	20	1,484	1.35%
2022/06/22	118	43.09	71	42.92	41.25	47	1,479	3.18%	大買/
2022/06/21	76	45.69	9	45.52	45.50	67	1,449	4.62%
2022/06/20	18	45.66	66	47.68	45.05	-48	1,439	-3.34%
2022/06/17	18	49.02	23	48.94	49.15	-5	1,422	-0.35%
2022/06/16	7	49.91	66	50.41	49.35	-59	1,419	-4.15%
2022/06/15	4	50.60	43	50.81	50.50	-39	1,418	-2.75%
2022/06/14	0	0.00	81	50.68	51.50	-81	1,431	-5.66%
2022/06/13	3	51.60	62	51.66	51.30	-59	1,448	-4.07%
2022/06/10	7	52.80	53	52.59	53.00	-46	1,480	-3.11%
2022/06/09	21	53.89	13	54.17	53.90	8	1,531	0.52%
2022/06/08	17	55.21	16	55.26	54.90	1	1,642	0.06%
2022/06/07	46	55.35	15	55.28	55.00	31	1,787	1.73%
2022/06/06	44	55.88	45	55.75	55.40	-1	1,805	-0.06%
2022/06/02	18	55.04	23	54.90	55.00	-5	1,812	-0.28%
2022/06/01	93	54.89	15	54.90	54.70	78	1,833	4.25%
2022/05/31	90	54.09	24	54.00	54.10	66	1,898	3.48%
2022/05/30	84	53.89	30	53.53	53.90	54	1,911	2.83%
2022/05/27	134	53.61	40	53.43	53.60	94	1,927	4.88%	大買/
2022/05/26	310	53.33	13	52.73	53.10	297	1,988	14.93%	大買/鉅額交易
2022/05/25	76	52.17	14	52.28	52.40	62	2,123	2.92%
2022/05/24	92	52.80	71	52.52	52.40	21	2,153	0.98%
2022/05/23	131	51.96	86	52.33	51.90	45	2,165	2.08%	大買/
2022/05/20	62	51.24	41	50.83	50.30	21	2,151	0.98%
2022/05/19	9	49.76	28	49.74	50.40	-19	2,178	-0.87%
2022/05/18	3	50.73	20	50.78	50.70	-17	2,187	-0.78%
2022/05/17	6	50.23	30	50.23	50.20	-24	2,184	-1.10%
2022/05/16	16	50.22	54	50.35	51.10	-38	2,174	-1.75%
2022/05/13	83	51.34	53	51.53	51.20	30	2,146	1.40%
2022/05/12	58	50.58	88	50.99	49.30	-30	2,110	-1.42%
2022/05/11	1	51.60	56	50.79	50.60	-55	2,067	-2.66%
2022/05/10	11	51.63	116	51.71	51.40	-105	2,067	-5.08%	大賣/鉅額交易
2022/05/09	11	53.27	71	52.63	51.10	-60	2,044	-2.93%
2022/05/06	19	53.24	54	53.03	53.20	-35	2,025	-1.73%
2022/05/05	141	56.56	205	56.11	54.60	-64	1,987	-3.22%	大買/大賣/
2022/05/04	0	0.00	30	56.04	57.50	-30	1,749	-1.71%
2022/05/03	36	51.75	7	51.49	52.30	29	1,669	1.74%
2022/04/29	28	51.97	16	52.29	52.20	12	1,679	0.71%
2022/04/28	5	51.10	19	51.03	50.30	-14	1,676	-0.84%
2022/04/27	21	50.37	39	51.06	50.90	-18	1,681	-1.07%
2022/04/26	11	52.14	11	52.07	51.30	0	1,680	0.00%
2022/04/25	27	52.24	35	52.24	51.90	-8	1,677	-0.48%
2022/04/22	79	55.21	26	54.87	54.80	53	1,666	3.18%
2022/04/21	108	54.74	41	54.60	54.60	67	1,651	4.06%	大買/
2022/04/20	86	55.19	212	55.10	54.10	-126	1,630	-7.73%	大賣/鉅額交易
2022/04/19	105	53.68	16	53.13	52.90	89	1,536	5.79%	大買/
2022/04/18	1	51.30	19	52.37	51.40	-18	1,517	-1.19%
2022/04/15	69	53.29	41	53.45	53.30	28	1,515	1.85%
2022/04/14	15	52.13	7	52.34	51.90	8	1,497	0.53%
2022/04/13	50	51.76	18	51.90	51.60	32	1,504	2.13%
2022/04/12	1	50.20	6	50.03	50.20	-5	1,501	-0.33%
2022/04/11	15	51.25	24	51.06	50.70	-9	1,505	-0.60%
2022/04/08	18	51.06	0	0.00	50.80	18	1,514	1.19%
2022/04/07	0	0.00	15	50.21	49.75	-15	1,523	-0.98%
2022/04/06	18	51.04	3	50.67	51.20	15	1,523	0.98%
2022/04/01	18	51.52	5	51.42	51.70	13	1,537	0.85%
2022/03/31	2	51.50	12	51.45	51.30	-10	1,543	-0.65%
2022/03/30	5	51.48	0	0.00	51.70	5	1,554	0.32%
2022/03/29	11	51.38	9	51.30	51.30	2	1,562	0.13%
2022/03/28	4	50.50	3	50.23	51.20	1	1,578	0.06%
2022/03/25	3	51.37	7	51.27	50.70	-4	1,618	-0.25%
2022/03/24	3	52.07	4	52.28	51.90	-1	1,622	-0.06%
2022/03/23	0	0.00	22	52.57	52.30	-22	1,671	-1.32%
2022/03/22	3	52.90	7	52.80	52.40	-4	1,698	-0.24%
2022/03/21	33	52.97	14	52.87	52.90	19	1,724	1.10%
2022/03/18	7	53.04	40	53.07	53.00	-33	1,747	-1.89%
2022/03/17	98	53.57	10	53.27	54.10	88	1,752	5.02%
2022/03/16	141	52.87	65	52.52	52.30	76	1,771	4.29%	大買/
2022/03/15	61	54.08	36	54.09	52.90	25	1,799	1.39%
2022/03/14	53	55.78	65	55.83	55.60	-12	1,891	-0.63%
2022/03/11	123	56.97	123	57.52	56.00	0	1,875	0.00%	大買/大賣/
2022/03/10	129	55.35	56	55.59	57.20	73	1,810	4.03%	大買/
2022/03/09	46	51.65	12	51.10	52.00	34	1,706	1.99%
2022/03/08	33	50.02	24	50.71	49.50	9	1,742	0.52%
2022/03/07	8	51.69	32	52.11	51.70	-24	1,736	-1.38%
2022/03/04	22	55.20	80	55.25	54.20	-58	1,728	-3.36%
2022/03/03	14	54.06	41	53.96	54.00	-27	1,669	-1.62%
2022/03/02	2	54.00	35	53.68	53.20	-33	1,671	-1.97%
2022/03/01	11	54.27	116	53.80	54.00	-105	1,660	-6.32%	大賣/鉅額交易
2022/02/25	59	55.33	20	55.91	55.30	39	1,604	2.43%
2022/02/24	39	54.18	76	53.23	51.50	-37	1,466	-2.52%
2022/02/23	45	53.84	50	53.65	53.20	-5	1,454	-0.34%
2022/02/22	116	52.97	157	52.65	52.40	-41	1,428	-2.87%	大買/大賣/
2022/02/21	13	53.77	187	53.89	53.50	-174	1,423	-12.23%	大賣/鉅額交易
2022/02/18	46	52.93	27	52.61	53.40	19	1,421	1.34%
2022/02/17	29	52.39	25	52.27	52.00	4	1,442	0.28%
2022/02/16	47	52.30	12	52.13	52.30	35	1,465	2.39%
2022/02/15	15	51.95	12	51.62	51.40	3	1,491	0.20%
2022/02/14	6	51.73	47	51.89	51.30	-41	1,525	-2.69%
2022/02/11	43	52.50	85	52.33	52.20	-42	1,610	-2.61%
2022/02/10	13	52.68	126	52.47	52.40	-113	1,696	-6.66%	大賣/鉅額交易
2022/02/09	90	52.06	33	51.55	52.10	57	1,736	3.28%
2022/02/08	61	51.38	100	51.11	51.30	-39	1,752	-2.23%
2022/02/07	114	49.78	113	49.87	50.50	1	1,806	0.06%	大買/大賣/
2022/01/26	28	48.33	62	48.28	48.20	-34	1,915	-1.77%
2022/01/25	32	47.99	81	48.09	47.80	-49	1,949	-2.51%
2022/01/24	61	48.91	87	48.42	49.30	-26	1,974	-1.32%
2022/01/21	12	49.41	111	49.51	49.20	-99	2,013	-4.92%	大賣/
2022/01/20	28	50.64	84	50.64	50.50	-56	2,036	-2.75%
2022/01/19	18	51.88	77	51.46	50.60	-59	2,072	-2.85%
2022/01/18	39	52.56	67	52.37	52.20	-28	2,119	-1.32%
2022/01/17	64	52.20	8	52.21	52.70	56	2,192	2.55%
2022/01/14	86	52.13	61	51.91	52.20	25	2,255	1.11%
2022/01/13	78	53.23	8	53.06	53.00	70	2,271	3.08%
2022/01/12	5	53.36	63	53.58	53.00	-58	2,305	-2.52%
2022/01/11	30	55.14	46	54.95	54.30	-16	2,344	-0.68%
2022/01/10	35	55.25	44	55.05	54.90	-9	2,444	-0.37%
2022/01/07	12	55.41	79	55.18	55.20	-67	2,521	-2.66%
2022/01/06	2	56.80	69	56.26	56.10	-67	2,705	-2.48%
2022/01/05	8	57.08	52	57.15	56.80	-44	2,827	-1.56%
2022/01/04	15	57.49	23	57.38	57.60	-8	2,944	-0.27%
2022/01/03	24	57.48	99	57.41	57.20	-75	3,376	-2.22%
2021/12/30	43	58.57	41	58.51	58.40	2	3,554	0.06%
2021/12/29	46	59.55	23	59.31	59.10	23	3,636	0.63%
2021/12/28	71	59.52	101	59.16	58.90	-30	3,774	-0.79%	大賣/
2021/12/27	4	59.75	34	59.56	59.10	-30	4,150	-0.72%
2021/12/24	104	60.61	56	60.62	59.90	48	4,457	1.08%	大買/
2021/12/23	45	61.00	93	61.01	60.70	-48	4,690	-1.02%
2021/12/22	44	61.34	61	61.26	61.20	-17	4,808	-0.35%
2021/12/21	261	60.87	47	59.81	61.70	214	4,829	4.43%	大買/鉅額交易
2021/12/20	43	60.03	50	59.71	59.50	-7	4,837	-0.14%
2021/12/17	468	60.56	31	60.69	60.10	437	4,892	8.93%	大買/鉅額交易
2021/12/16	113	59.25	91	59.21	59.00	22	4,894	0.45%	大買/
2021/12/15	151	59.38	32	58.35	60.00	119	4,909	2.42%	大買/鉅額交易
2021/12/14	141	59.00	82	58.91	57.90	59	4,932	1.20%	大買/
2021/12/13	233	60.37	30	60.26	60.20	203	4,948	4.10%	大買/鉅額交易
2021/12/10	200	60.04	41	60.09	60.80	159	5,019	3.17%	大買/鉅額交易
2021/12/09	65	60.66	129	60.66	61.00	-64	5,153	-1.24%	大賣/
2021/12/08	181	61.89	364	62.33	60.90	-183	5,290	-3.46%	大買/大賣/鉅額交易
2021/12/07	213	59.45	137	59.06	59.40	76	5,268	1.44%	大買/大賣/
2021/12/06	358	59.18	89	59.03	59.00	269	5,306	5.07%	大買/鉅額交易
2021/12/03	48	58.11	409	58.00	57.10	-361	5,420	-6.66%	大賣/鉅額交易
2021/12/02	389	58.66	134	58.44	58.50	255	5,684	4.49%	大買/大賣/鉅額交易
2021/12/01	68	56.76	39	56.34	57.00	29	5,769	0.50%
2021/11/30	106	56.62	44	55.92	56.70	62	5,975	1.04%	大買/
2021/11/29	84	55.42	67	55.01	55.00	17	6,192	0.27%
2021/11/26	11	56.21	168	56.24	54.80	-157	6,429	-2.44%	大賣/鉅額交易
2021/11/25	42	57.71	81	57.50	57.30	-39	6,750	-0.58%
2021/11/24	184	57.61	91	57.07	57.40	93	7,202	1.29%	大買/
2021/11/23	107	57.08	154	56.57	56.40	-47	7,582	-0.62%	大買/大賣/
2021/11/22	202	56.58	90	56.55	56.80	112	8,122	1.38%	大買/鉅額交易
2021/11/19	26	55.83	110	55.65	55.10	-84	9,213	-0.91%	大賣/
2021/11/18	103	56.07	50	55.83	55.80	53	10,036	0.53%	大買/
2021/11/17	22	55.75	324	55.80	55.60	-302	10,364	-2.91%	大賣/鉅額交易
2021/11/16	391	57.25	96	57.53	57.60	295	11,545	2.56%	大買/鉅額交易
2021/11/15	69	56.65	86	56.65	55.90	-17	12,147	-0.14%
2021/11/12	123	57.63	82	57.51	57.30	41	12,571	0.33%	大買/
2021/11/11	138	59.16	161	58.67	57.50	-23	12,753	-0.18%	大買/大賣/
2021/11/10	134	59.41	214	59.28	58.90	-80	12,861	-0.62%	大買/大賣/
2021/11/09	238	60.50	191	60.33	61.00	47	13,124	0.36%	大買/大賣/
2021/11/08	161	59.34	145	58.73	59.50	16	13,076	0.12%	大買/大賣/
2021/11/05	47	57.81	19	57.36	58.10	28	13,082	0.21%
2021/11/04	169	58.19	63	58.82	57.80	106	13,157	0.81%	大買/鉅額交易
2021/11/03	94	58.09	254	58.84	58.60	-160	13,463	-1.19%	大賣/鉅額交易
2021/11/02	301	57.23	173	56.52	56.40	128	13,600	0.94%	大買/大賣/鉅額交易
2021/11/01	102	57.00	168	56.25	55.90	-66	13,586	-0.49%	大買/大賣/
2021/10/29	153	56.11	88	56.11	56.20	65	13,577	0.48%	大買/
2021/10/28	126	56.90	127	55.84	55.50	-1	13,558	-0.01%	大買/大賣/
2021/10/27	1	56.10	263	56.24	55.90	-262	13,613	-1.92%	大賣/鉅額交易
2021/10/26	253	57.15	198	56.72	57.80	55	13,719	0.40%	大買/大賣/
2021/10/25	295	57.06	19	56.19	57.30	276	13,897	1.99%	大買/鉅額交易
2021/10/22	164	57.18	265	58.13	56.50	-101	14,132	-0.71%	大買/大賣/鉅額交易
2021/10/21	257	61.24	61	60.65	60.20	196	14,529	1.35%	大買/鉅額交易
2021/10/20	31	61.42	118	60.91	60.20	-87	14,577	-0.60%	大賣/
2021/10/19	128	61.20	152	60.54	60.80	-24	14,663	-0.16%	大買/大賣/
2021/10/18	39	60.96	166	60.29	60.70	-127	14,811	-0.86%	大賣/鉅額交易
2021/10/15	275	63.35	219	63.22	64.50	56	14,843	0.38%	大買/大賣/
2021/10/14	577	63.55	406	63.71	63.00	171	14,886	1.15%	大買/大賣/鉅額交易
2021/10/13	286	67.72	262	67.26	65.00	24	14,908	0.16%	大買/大賣/
2021/10/12	67	68.98	117	70.21	67.40	-50	15,339	-0.33%	大賣/
2021/10/08	289	73.43	625	72.92	73.40	-336	15,744	-2.13%	大買/大賣/鉅額交易
2021/10/07	572	70.40	209	71.33	73.50	363	15,640	2.32%	大買/大賣/鉅額交易
2021/10/06	110	68.36	277	68.46	66.90	-167	15,509	-1.08%	大買/大賣/鉅額交易
2021/10/05	445	67.77	303	67.50	69.50	142	15,452	0.92%	大買/大賣/鉅額交易
2021/10/04	673	67.89	918	68.32	68.50	-245	15,332	-1.60%	大買/大賣/鉅額交易
2021/10/01	485	69.43	255	70.29	67.50	230	14,982	1.54%	大買/大賣/鉅額交易
2021/09/30	722	70.28	738	70.71	75.00	-16	14,709	-0.11%	大買/大賣/
2021/09/29	421	67.94	382	68.35	68.20	39	14,499	0.27%	大買/大賣/
2021/09/28	185	66.66	229	67.12	66.30	-44	14,436	-0.30%	大買/大賣/
2021/09/27	41	69.60	242	69.57	68.60	-201	14,456	-1.39%	大賣/鉅額交易
2021/09/24	559	69.68	160	69.57	69.80	399	14,543	2.74%	大買/大賣/鉅額交易
2021/09/23	172	68.23	122	68.09	67.90	50	14,643	0.34%	大買/大賣/
2021/09/22	149	67.55	165	67.22	66.90	-16	15,230	-0.11%	大買/大賣/
2021/09/17	124	69.48	179	69.38	69.20	-55	15,480	-0.36%	大買/大賣/
2021/09/16	71	70.26	285	70.22	69.40	-214	15,511	-1.38%	大賣/鉅額交易
2021/09/15	407	70.89	166	70.33	71.30	241	15,761	1.53%	大買/大賣/鉅額交易
2021/09/14	363	71.89	342	71.62	71.20	21	16,130	0.13%	大買/大賣/
2021/09/13	296	71.20	457	71.51	70.60	-161	16,486	-0.98%	大買/大賣/鉅額交易
2021/09/10	467	68.74	303	68.63	69.00	164	16,356	1.00%	大買/大賣/鉅額交易
2021/09/09	41	67.70	222	67.94	67.60	-181	16,450	-1.10%	大賣/鉅額交易
2021/09/08	255	68.31	113	67.96	69.00	142	16,516	0.86%	大買/大賣/鉅額交易
2021/09/07	241	70.07	219	72.09	68.30	22	16,502	0.13%	大買/大賣/
2021/09/06	310	69.39	413	69.82	68.00	-103	16,341	-0.63%	大買/大賣/鉅額交易
2021/09/03	154	69.55	236	72.29	70.40	-82	16,290	-0.50%	大買/大賣/
2021/09/02	623	72.48	627	72.90	73.90	-4	16,108	-0.02%	大買/大賣/
2021/09/01	365	73.26	416	73.93	72.70	-51	15,923	-0.32%	大買/大賣/
2021/08/31	374	77.21	344	77.17	76.50	30	15,808	0.19%	大買/大賣/
2021/08/30	175	82.19	289	82.23	79.50	-114	15,517	-0.73%	大買/大賣/鉅額交易
2021/08/27	306	80.93	208	83.41	78.70	98	15,101	0.65%	大買/大賣/
2021/08/26	476	86.29	407	86.28	86.50	69	14,782	0.47%	大買/大賣/
2021/08/25	471	84.84	764	85.13	83.90	-293	14,431	-2.03%	大買/大賣/鉅額交易
2021/08/24	469	86.37	308	86.96	89.20	161	13,367	1.20%	大買/大賣/鉅額交易
2021/08/23	205	80.68	75	80.03	81.10	130	12,622	1.03%	大買/鉅額交易
2021/08/20	371	73.68	718	74.23	73.80	-347	12,393	-2.80%	大買/大賣/鉅額交易
2021/08/19	193	72.86	114	73.45	74.30	79	11,414	0.69%	大買/大賣/
2021/08/18	494	65.73	359	65.09	67.60	135	10,866	1.24%	大買/大賣/鉅額交易
2021/08/17	264	63.50	168	61.63	61.50	96	10,620	0.90%	大買/大賣/
2021/08/16	39	61.31	250	62.05	60.50	-211	10,638	-1.98%	大賣/鉅額交易
2021/08/13	458	64.61	309	64.04	63.40	149	10,576	1.41%	大買/大賣/鉅額交易
2021/08/12	109	61.09	28	60.54	61.40	81	10,286	0.79%	大買/
2021/08/11	70	59.72	134	60.04	60.10	-64	10,350	-0.62%	大賣/
2021/08/10	279	63.22	287	62.84	61.00	-8	10,346	-0.08%	大買/大賣/
2021/08/09	305	64.42	725	63.57	62.90	-420	10,306	-4.08%	大買/大賣/鉅額交易
2021/08/06	242	62.75	40	61.22	63.80	202	10,027	2.01%	大買/鉅額交易
2021/08/05	39	58.31	185	58.75	58.00	-146	9,860	-1.48%	大賣/鉅額交易
2021/08/04	140	60.20	28	59.75	59.80	112	9,882	1.13%	大買/鉅額交易
2021/08/03	36	60.86	171	60.37	59.50	-135	9,956	-1.36%	大賣/鉅額交易
2021/08/02	394	60.01	106	59.44	60.60	288	10,072	2.86%	大買/大賣/鉅額交易
2021/07/30	225	61.64	211	62.62	59.00	14	10,069	0.14%	大買/大賣/
2021/07/29	247	63.95	112	64.18	64.80	135	10,005	1.35%	大買/大賣/鉅額交易
2021/07/28	342	65.18	606	64.17	61.80	-264	9,875	-2.67%	大買/大賣/鉅額交易
2021/07/27	402	67.41	252	65.81	64.60	150	9,737	1.54%	大買/大賣/鉅額交易
2021/07/26	127	61.71	124	60.49	62.50	3	9,589	0.03%	大買/大賣/
2021/07/23	226	63.02	213	62.38	61.70	13	9,637	0.13%	大買/大賣/
2021/07/22	174	61.68	432	60.69	61.60	-258	9,688	-2.66%	大買/大賣/鉅額交易
2021/07/21	362	60.70	235	62.37	60.50	127	9,818	1.29%	大買/大賣/鉅額交易
2021/07/20	182	64.56	231	63.40	63.50	-49	9,831	-0.50%	大買/大賣/
2021/07/19	319	69.52	384	69.58	67.20	-65	9,867	-0.66%	大買/大賣/
2021/07/16	262	73.80	332	74.56	71.20	-70	9,913	-0.71%	大買/大賣/
2021/07/15	197	74.40	470	74.45	76.80	-273	9,603	-2.84%	大買/大賣/鉅額交易
2021/07/14	189	64.48	392	65.31	69.90	-203	9,367	-2.17%	大買/大賣/鉅額交易
2021/07/08	4	74.20	0	0.00	75.70	4	9,186	0.04%
2021/06/30	0	0.00	2	83.20	86.80	-2	9,014	-0.02%
2021/06/29	398	82.74	807	84.72	82.40	-409	8,883	-4.60%	大買/大賣/鉅額交易
2021/06/28	237	79.27	234	77.27	80.40	3	8,271	0.04%	大買/大賣/
2021/06/25	0	0.00	14	73.10	73.10	-14	7,982	-0.18%
2021/06/24	281	65.88	92	65.45	66.50	189	7,919	2.39%	大買/鉅額交易
2021/06/23	856	61.96	411	62.86	60.50	445	7,630	5.83%	大買/大賣/鉅額交易
2021/06/22	342	64.30	152	64.95	65.60	190	7,189	2.64%	大買/大賣/鉅額交易
2021/06/21	0	0.00	6	59.70	59.70	-6	6,685	-0.09%
2021/06/18	46	51.44	57	52.14	54.30	-11	6,679	-0.16%
2021/06/17	275	48.65	165	48.56	49.45	110	6,593	1.67%	大買/大賣/鉅額交易
2021/06/16	155	48.86	248	48.91	47.40	-93	6,545	-1.42%	大買/大賣/
2021/06/15	206	48.65	414	48.15	49.00	-208	6,430	-3.23%	大買/大賣/鉅額交易
2021/06/11	513	46.80	26	46.16	46.45	487	6,287	7.75%	大買/鉅額交易
2021/06/09	50	45.99	60	45.56	44.85	-10	6,220	-0.16%
2021/06/08	150	46.54	259	46.35	46.60	-109	6,177	-1.76%	大買/大賣/鉅額交易
2021/06/07	216	43.93	92	44.51	44.00	124	6,048	2.05%	大買/鉅額交易
2021/06/04	80	46.34	107	46.24	45.60	-27	5,996	-0.45%	大賣/
2021/06/03	59	47.86	79	47.54	47.50	-20	5,961	-0.34%
2021/06/02	278	47.33	281	47.41	46.95	-3	5,904	-0.05%	大買/大賣/
2021/06/01	87	44.81	38	44.80	45.80	49	5,713	0.86%
2021/05/31	79	44.80	208	45.08	44.85	-129	5,664	-2.28%	大賣/鉅額交易
2021/05/28	507	45.24	431	45.16	45.30	76	5,579	1.36%	大買/大賣/
2021/05/27	489	45.12	479	45.05	45.00	10	5,467	0.18%	大買/大賣/
2021/05/26	221	44.09	161	43.96	44.30	60	5,229	1.15%	大買/大賣/
2021/05/25	138	44.31	220	46.14	44.25	-82	5,143	-1.59%	大買/大賣/
2021/05/24	468	44.99	559	44.18	45.95	-91	4,954	-1.84%	大買/大賣/
2021/05/21	188	40.15	198	40.59	41.80	-10	4,738	-0.21%	大買/大賣/
2021/05/20	209	40.48	287	39.20	38.55	-78	4,683	-1.67%	大買/大賣/
2021/05/19	75	40.43	168	40.22	40.40	-93	4,711	-1.97%	大賣/
2021/05/18	224	38.61	93	37.41	38.90	131	4,663	2.81%	大買/鉅額交易
2021/05/17	112	36.07	56.8	35.66	35.40	55.2	4,616	1.19%	大買/
2021/05/14	112	38.95	151	38.91	38.70	-39	4,558	-0.86%	大買/大賣/
2021/05/13	87	39.10	82	39.03	39.05	5	4,465	0.11%
2021/05/12	68	41.71	52	42.13	40.50	16	4,372	0.37%
2021/05/11	321	47.83	268	48.03	45.00	53	4,330	1.22%	大買/大賣/
2021/05/10	297	49.18	341	49.22	49.40	-44	4,238	-1.04%	大買/大賣/
2021/05/07	145.2	46.85	111.2	47.16	48.25	34	4,100	0.83%	大買/大賣/
2021/05/06	89	48.65	122	49.63	47.85	-33	4,019	-0.82%	大賣/
2021/05/05	146	49.16	87	49.10	48.90	59	3,934	1.50%	大買/
2021/05/04	328	51.43	331	50.66	48.35	-3	3,844	-0.08%	大買/大賣/
2021/05/03	381	55.76	495	55.54	53.70	-114	3,679	-3.10%	大買/大賣/鉅額交易
2021/04/29	518	53.87	316	53.88	53.90	202	3,374	5.99%	大買/大賣/鉅額交易
2021/04/28	427	54.96	542	55.22	55.00	-115	3,266	-3.52%	大買/大賣/鉅額交易
2021/04/27	840	55.03	900	54.61	54.40	-60	3,108	-1.93%	大買/大賣/
2021/04/26	380	50.81	284	50.90	52.20	96	2,799	3.43%	大買/大賣/
2021/04/23	724	49.10	631	49.11	47.50	93	2,672	3.48%	大買/大賣/
2021/04/22	550	53.16	632	53.25	50.50	-82	2,559	-3.20%	大買/大賣/
2021/04/21	725	49.93	652	50.17	51.50	73	2,360	3.09%	大買/大賣/
2021/04/20	627	48.07	757	48.40	47.05	-130	2,147	-6.05%	大買/大賣/鉅額交易
2021/04/19	92	45.47	209	45.80	46.40	-117	1,967	-5.95%	大賣/鉅額交易
2021/04/16	359	40.51	234	40.48	42.20	125	1,912	6.54%	大買/大賣/鉅額交易
2021/04/15	9	38.48	88	38.62	38.40	-79	1,827	-4.32%
2021/04/14	125	38.68	292	38.86	38.80	-167	1,877	-8.90%	大買/大賣/鉅額交易
2021/04/13	295	39.26	169	39.36	38.55	126	1,864	6.76%	大買/大賣/鉅額交易
2021/04/12	306	38.15	172	38.13	38.15	134	1,839	7.29%	大買/大賣/鉅額交易
2021/04/09	47	36.76	232	37.11	37.00	-185	1,861	-9.94%	大賣/鉅額交易
2021/04/08	182	37.88	61	37.78	37.70	121	1,874	6.45%	大買/鉅額交易
2021/04/07	42	37.45	63	37.37	37.35	-21	1,911	-1.10%
2021/04/06	239	37.52	108	37.42	37.20	131	2,092	6.26%	大買/大賣/鉅額交易
2021/04/01	100	37.01	164	36.73	36.50	-64	2,305	-2.78%	大賣/
2021/03/31	125	36.19	50	36.01	36.10	75	2,381	3.15%	大買/
2021/03/30	33	35.49	32	35.46	35.60	1	2,433	0.04%
2021/03/29	72	35.96	61	35.82	35.55	11	2,517	0.44%
2021/03/26	31	34.92	1	35.00	35.00	30	2,784	1.08%
2021/03/25	11	34.85	93	35.07	34.45	-82	2,928	-2.80%
2021/03/24	84	35.12	15	34.77	35.35	69	3,000	2.30%
2021/03/23	77	35.76	364	35.75	35.15	-287	2,982	-9.62%	大賣/鉅額交易
2021/03/22	303	36.93	318	36.78	37.00	-15	2,931	-0.51%	大買/大賣/
2021/03/19	257	36.05	263	36.11	35.05	-6	2,828	-0.21%	大買/大賣/
2021/03/18	128	35.14	105	34.85	35.25	23	2,746	0.84%	大買/大賣/
2021/03/17	23	34.21	32	34.18	34.25	-9	2,719	-0.33%
2021/03/16	41	34.54	57	34.61	34.15	-16	2,734	-0.59%
2021/03/15	101	34.67	115	34.67	34.50	-14	2,767	-0.51%	大買/大賣/
2021/03/12	35	33.79	84	33.85	33.90	-49	2,754	-1.78%
2021/03/11	23	33.78	151	33.97	33.65	-128	2,747	-4.66%	大賣/鉅額交易
2021/03/10	6	33.85	57	33.91	33.95	-51	2,739	-1.86%
2021/03/09	119	33.86	13	33.72	34.20	106	2,736	3.87%	大買/鉅額交易
2021/03/08	91	34.25	95	34.16	33.50	-4	2,724	-0.15%
2021/03/05	2	33.90	224	33.29	32.85	-222	2,699	-8.22%	大賣/鉅額交易
2021/03/04	39	33.67	144	33.49	33.70	-105	2,693	-3.90%	大賣/鉅額交易
2021/03/03	106	33.29	71	33.30	33.40	35	2,694	1.30%	大買/
2021/03/02	50	33.15	42	33.28	32.75	8	2,724	0.29%
2021/02/26	20	33.69	42	33.42	33.35	-22	2,724	-0.81%
2021/02/25	62	33.63	31	33.61	33.70	31	2,723	1.14%
2021/02/24	21	33.53	156	33.94	33.45	-135	2,721	-4.96%	大賣/鉅額交易
2021/02/23	99	34.44	38	34.31	34.30	61	2,704	2.26%
2021/02/22	73	34.39	122	34.37	34.30	-49	2,692	-1.82%	大賣/
2021/02/19	145	34.39	308	34.28	34.50	-163	2,669	-6.11%	大買/大賣/鉅額交易
2021/02/18	238	33.00	137	32.57	33.10	101	2,582	3.91%	大買/大賣/鉅額交易
2021/02/17	66	30.06	16	29.74	30.45	50	2,526	1.98%
2021/02/05	15	29.95	30	29.82	29.65	-15	2,521	-0.59%
2021/02/04	8	30.24	15	29.94	29.95	-7	2,516	-0.28%
2021/02/03	8	30.34	47	30.43	30.05	-39	2,516	-1.55%
2021/02/02	196	30.48	8	30.97	30.65	188	2,516	7.47%	大買/鉅額交易
2021/02/01	109	29.43	22	29.26	29.45	87	2,506	3.47%	大買/
2021/01/29	117	29.92	48	30.30	29.70	69	2,496	2.76%	大買/
2021/01/28	70	30.55	14	30.53	30.45	56	2,482	2.26%
2021/01/27	24	30.45	25	30.52	30.65	-1	2,473	-0.04%
2021/01/26	95	30.63	94	30.86	30.50	1	2,465	0.04%
2021/01/25	9	31.88	56	31.80	31.55	-47	2,450	-1.92%
2021/01/22	109	31.26	10	30.95	31.50	99	2,441	4.06%	大買/
2021/01/21	79	31.43	36	30.99	30.55	43	2,429	1.77%
2021/01/20	37	30.94	29	31.02	30.20	8	2,409	0.33%
2021/01/19	61	32.31	148	32.11	31.75	-87	2,387	-3.64%	大賣/
2021/01/18	105	31.83	53	31.90	32.25	52	2,369	2.19%	大買/
2021/01/15	139	33.32	108	33.75	32.80	31	2,342	1.32%	大買/大賣/
2021/01/14	104	35.83	117	35.84	35.65	-13	2,287	-0.57%	大買/大賣/
2021/01/13	73	35.08	81	35.45	35.15	-8	2,220	-0.36%
2021/01/12	119	35.13	249	35.37	34.20	-130	2,177	-5.97%	大買/大賣/鉅額交易
2021/01/11	47	34.81	63	34.33	35.85	-16	2,061	-0.78%
2021/01/08	215	32.58	70	32.56	32.60	145	2,018	7.18%	大買/鉅額交易
2021/01/07	382	32.20	250	32.16	32.15	132	1,996	6.61%	大買/大賣/鉅額交易
2021/01/06	58	34.40	128	34.87	33.90	-70	1,931	-3.62%	大賣/
2021/01/05	161	35.49	114	35.29	35.45	47	1,891	2.48%	大買/大賣/
2021/01/04	212	36.11	196	36.06	36.10	16	1,860	0.86%	大買/大賣/
2020/12/31	196	35.18	145	35.16	35.30	51	1,798	2.83%	大買/大賣/
2020/12/30	332	34.86	241	34.80	34.70	91	1,762	5.16%	大買/大賣/
2020/12/29	512	36.73	647	37.08	35.45	-135	1,709	-7.90%	大買/大賣/鉅額交易
2020/12/28	645	37.31	409	37.60	36.80	236	1,529	15.43%	大買/大賣/鉅額交易
2020/12/25	192	36.99	218	36.77	35.80	-26	1,279	-2.03%	大買/大賣/
2020/12/24	76	35.85	335	35.43	35.80	-259	1,168	-22.16%	大賣/鉅額交易
2020/12/23	509	34.19	147	34.36	36.00	362	1,097	32.99%	大買/大賣/鉅額交易
2020/12/22	427	35.44	401	36.44	33.20	26	1,008	2.58%	大買/大賣/
2020/12/21	61	33.91	164	34.03	35.30	-103	720	-14.30%	大賣/鉅額交易
2020/12/18	121	31.40	63	31.21	32.10	58	572	10.13%	大買/
2020/12/17	8	29.24	27	29.31	29.20	-19	484	-3.93%
2020/12/16	54	29.42	3	29.40	29.50	51	480	10.61%
2020/12/15	26	29.51	74	29.83	29.20	-48	475	-10.11%
2020/12/14	67	29.88	16	29.99	29.95	51	460	11.07%
2020/12/11	18	28.37	25	28.59	28.40	-7	442	-1.58%
2020/12/10	28	29.15	13	29.54	28.75	15	433	3.46%
2020/12/09	88	30.85	101	30.87	30.30	-13	411	-3.16%	大賣/
2020/12/08	38	29.73	32	29.76	30.65	6	361	1.66%
2020/12/07	5	28.00	29	27.86	27.90	-24	331	-7.24%
2020/12/04	12	27.96	7	28.14	27.90	5	329	1.52%
2020/12/03	6	27.93	4	28.00	27.95	2	329	0.61%
2020/12/02	3	28.07	26	28.07	28.05	-23	329	-6.97%
2020/12/01	31	28.07	16	28.03	28.05	15	328	4.57%
2020/11/30	37	28.07	38	28.20	28.00	-1	324	-0.31%
2020/11/27	7	28.29	37	28.42	28.40	-30	313	-9.56%
2020/11/26	83	27.97	57	28.12	28.55	26	304	8.53%
2020/11/25	60	26.99	41	26.91	27.10	19	276	6.88%
2020/11/24	5	27.03	11	26.92	26.65	-6	267	-2.24%
2020/11/23	12	27.23	11	27.19	27.15	1	264	0.38%
2020/11/20	8	26.85	22	26.83	27.00	-14	259	-5.40%
2020/11/19	4	26.80	4	26.73	27.00	0	259	0.00%
2020/11/18	24	26.69	4	26.79	26.70	20	251	7.94%
2020/11/17	17	26.18	4	26.23	26.30	13	244	5.32%
2020/11/16	8	26.26	29	26.18	26.20	-21	244	-8.58%
2020/11/13	7	26.06	23	25.65	26.10	-16	238	-6.70%
2020/11/12	0	0.00	14	25.45	25.40	-14	236	-5.91%
2020/11/11	13	25.48	2	25.25	25.80	11	245	4.47%
2020/11/10	23	25.73	10	25.65	25.25	13	248	5.23%
2020/11/09	14	25.31	5	25.50	25.05	9	248	3.63%
2020/11/06	0	0.00	6	24.92	24.90	-6	249	-2.41%
2020/11/05	14	24.98	1	25.10	25.20	13	250	5.20%
2020/11/04	10	24.68	2	24.90	25.00	8	251	3.18%
2020/11/02	1	24.50	1	24.65	24.65	0	254	0.00%
2020/10/30	0	0.00	9	24.62	24.50	-9	255	-3.53%
2020/10/29	3	24.80	2	24.78	24.80	1	254	0.39%
2020/10/28	2	25.00	13	25.10	25.10	-11	253	-4.33%
2020/10/27	2	25.35	8	25.43	25.45	-6	251	-2.38%
2020/10/26	10	25.60	0	0.00	25.70	10	251	3.98%
2020/10/23	1	25.40	4	25.03	25.35	-3	246	-1.22%
2020/10/22	1	24.90	3	24.90	25.00	-2	248	-0.81%
2020/10/21	6	25.13	2	24.95	25.15	4	250	1.60%
2020/10/20	0	0.00	1	24.95	24.90	-1	253	-0.39%
2020/10/19	2	24.90	0	0.00	25.00	2	255	0.78%
2020/10/16	0	0.00	32	24.97	24.80	-32	256	-12.47%
2020/10/15	1	25.00	11	25.06	25.15	-10	256	-3.90%
2020/10/14	6	25.60	0	0.00	25.40	6	253	2.36%
2020/10/13	29	25.32	2	25.28	25.55	27	255	10.58%
2020/10/12	1	25.80	5	25.73	25.30	-4	251	-1.59%
2020/10/08	8	26.45	6	26.68	26.30	2	244	0.82%
2020/10/07	8	26.86	6	26.66	27.00	2	240	0.83%
2020/10/06	1	27.10	33	27.17	27.15	-32	236	-13.54%
2020/10/05	51	26.04	13	26.13	27.10	38	225	16.86%
2020/09/30	0	0.00	1	25.30	25.30	-1	207	-0.48%
2020/09/29	1	25.40	4	25.63	25.35	-3	210	-1.43%
2020/09/28	14	25.78	1	25.45	25.70	13	211	6.13%
2020/09/25	18	24.57	3	24.83	24.70	15	205	7.30%
2020/09/24	3	24.55	23	24.59	24.45	-20	205	-9.72%
2020/09/23	1	24.55	4	24.55	24.85	-3	206	-1.45%
2020/09/22	0	0.00	1	24.55	24.55	-1	204	-0.49%
2020/09/21	0	0.00	6	25.00	25.05	-6	205	-2.92%
2020/09/18	8	24.96	0	0.00	25.00	8	205	3.89%
2020/09/17	4	24.85	0	0.00	24.85	4	208	1.92%
2020/09/16	7	24.73	3	24.68	24.75	4	211	1.90%
2020/09/11	3	25.10	5	24.97	24.80	-2	226	-0.88%
2020/09/10	2	25.25	21	25.37	25.15	-19	225	-8.42%
2020/09/09	0	0.00	4	25.54	25.75	-4	224	-1.78%
2020/09/08	10	25.88	24	25.89	25.80	-14	226	-6.19%
2020/09/07	36	25.75	11	25.76	25.80	25	225	11.09%
2020/09/04	9	25.37	2	25.40	25.40	7	224	3.11%
2020/09/03	13	25.83	6	25.81	25.60	7	225	3.10%
2020/09/02	0	0.00	12	25.76	25.75	-12	225	-5.32%
2020/09/01	10	26.20	11	26.05	25.90	-1	234	-0.43%
2020/08/31	47	25.92	27	25.87	25.90	20	241	8.28%
2020/08/28	4	25.46	0	0.00	25.50	4	233	1.71%
2020/08/27	0	0.00	17	25.57	25.35	-17	237	-7.15%
2020/08/25	15	25.25	3	24.90	25.45	12	233	5.13%
2020/08/24	1	24.65	0	0.00	24.65	1	232	0.43%
2020/08/21	8	24.60	0	0.00	24.75	8	234	3.41%
2020/08/20	0	0.00	21	25.03	24.30	-21	234	-8.96%
2020/08/19	0	0.00	3	25.57	25.35	-3	231	-1.30%
2020/08/18	2	25.40	44	25.89	25.35	-42	229	-18.28%
2020/08/17	20	25.68	1	25.95	25.85	19	225	8.42%
2020/08/14	54	24.91	3	24.50	25.15	51	218	23.36%
2020/08/13	4	24.58	0	0.00	24.55	4	213	1.88%
2020/08/12	4	24.60	29	24.61	24.50	-25	210	-11.90%
2020/08/11	2	24.30	1	24.25	24.25	1	206	0.48%
2020/08/10	32	24.03	0	0.00	24.10	32	207	15.41%
2020/08/07	1	23.90	23	23.60	23.65	-22	210	-10.45%
2020/08/06	3	23.58	0	0.00	23.60	3	211	1.42%
2020/08/05	5	23.45	0	0.00	23.45	5	215	2.32%
2020/08/04	6	23.05	0	0.00	23.15	6	217	2.76%
2020/08/03	2	23.20	19	23.12	23.05	-17	217	-7.80%
2020/07/31	8	23.20	0	0.00	23.25	8	218	3.66%
2020/07/30	0	0.00	3	22.90	23.05	-3	220	-1.36%
2020/07/29	11	22.75	0	0.00	23.00	11	224	4.91%
2020/07/28	0	0.00	3	22.92	22.45	-3	226	-1.32%
2020/07/24	0	0.00	26	23.64	23.50	-26	231	-11.25%
2020/07/23	3	24.00	10	24.16	24.00	-7	231	-3.02%
2020/07/22	8	24.37	2	24.43	24.20	6	231	2.59%
2020/07/21	22	24.47	6	24.60	24.40	16	231	6.90%
2020/07/20	4	23.93	2	23.65	24.25	2	231	0.86%
2020/07/17	0	0.00	3	24.25	23.75	-3	233	-1.29%
2020/07/16	6	24.33	0	0.00	24.25	6	243	2.46%
2020/07/15	15	24.20	0	0.00	24.25	15	245	6.11%
2020/07/14	1	24.40	1	24.30	24.20	0	250	0.00%
2020/07/13	1	24.60	0	0.00	24.60	1	251	0.40%
2020/07/09	0	0.00	15	25.22	25.15	-15	257	-5.83%
2020/07/08	0	0.00	17	25.40	25.45	-17	255	-6.66%
2020/07/07	18	26.20	2	26.25	26.10	16	256	6.24%
2020/07/06	6	26.23	2	26.20	26.15	4	254	1.57%
2020/07/03	0	0.00	9	26.13	26.10	-9	254	-3.54%
2020/07/02	11	26.08	5	26.10	26.15	6	255	2.34%
2020/07/01	4	25.95	2	25.93	25.95	2	255	0.78%
2020/06/30	11	25.94	4	25.90	26.00	7	258	2.71%
2020/06/29	1	25.80	13	25.80	25.75	-12	260	-4.61%
2020/06/24	6	25.90	0	0.00	26.00	6	261	2.30%
2020/06/23	5	25.69	16	25.70	25.70	-11	262	-4.19%
2020/06/22	11	26.19	3	26.00	26.05	8	264	3.02%
2020/06/19	10	26.62	13	26.48	26.15	-3	265	-1.13%
2020/06/18	22	26.17	29	26.16	26.10	-7	262	-2.67%
2020/06/17	7	25.60	1	25.60	25.70	6	258	2.32%
2020/06/16	23	25.40	1	25.30	25.40	22	261	8.43%
2020/06/15	0	0.00	22	24.87	24.95	-22	271	-8.09%
2020/06/12	9	24.27	6	24.18	24.85	3	274	1.09%
2020/06/11	16	24.98	23	25.21	24.80	-7	280	-2.49%
2020/06/10	11	25.69	12	25.85	25.70	-1	282	-0.35%
2020/06/09	3	26.00	1	25.85	25.80	2	316	0.63%
2020/06/08	23	25.58	50	25.56	25.85	-27	323	-8.36%
2020/06/05	44	25.25	2	25.45	25.45	42	317	13.23%
2020/06/04	14	24.52	18	24.50	24.60	-4	313	-1.28%
2020/06/03	13	24.23	1	24.20	24.35	12	319	3.75%
2020/06/02	3	23.95	8	24.01	24.00	-5	317	-1.58%
2020/06/01	16	24.03	0	0.00	24.00	16	315	5.07%
2020/05/29	6	23.75	0	0.00	23.85	6	314	1.91%
2020/05/28	0	0.00	15	23.83	23.75	-15	313	-4.78%
2020/05/27	0	0.00	8	23.98	23.90	-8	316	-2.53%
2020/05/26	6	23.99	0	0.00	24.00	6	317	1.89%
2020/05/25	10	23.51	4	23.55	23.65	6	316	1.89%
2020/05/22	0	0.00	31	23.68	23.50	-31	317	-9.77%
2020/05/21	20	24.05	10	23.80	24.10	10	318	3.14%
2020/05/20	8	23.61	3	23.60	23.45	5	317	1.58%
2020/05/19	16	23.39	0	0.00	23.45	16	317	5.03%
2020/05/18	8	23.02	1	23.00	23.05	7	317	2.20%
2020/05/15	0	0.00	8	22.73	22.80	-8	318	-2.51%
2020/05/14	0	0.00	12	22.82	22.80	-12	317	-3.78%
2020/05/13	5	23.47	10	23.44	23.35	-5	315	-1.59%
2020/05/12	0	0.00	16	24.02	23.85	-16	315	-5.07%
2020/05/11	7	24.44	3	24.40	24.20	4	312	1.28%
2020/05/08	1	24.20	11	24.30	24.25	-10	310	-3.22%
2020/05/07	17	24.10	8	24.00	24.35	9	310	2.90%
2020/05/06	0	0.00	2	24.20	24.30	-2	312	-0.64%
2020/05/05	0	0.00	23	24.18	24.25	-23	314	-7.31%
2020/05/04	0	0.00	34	24.27	24.35	-34	316	-10.73%
2020/04/30	5	24.85	6	24.83	25.00	-1	316	-0.32%
2020/04/29	43	24.64	22	24.59	24.70	21	321	6.53%
2020/04/28	8	24.01	5	24.03	24.15	3	320	0.94%
2020/04/27	36	23.81	1	23.60	23.95	35	332	10.54%
2020/04/24	0	0.00	14	23.41	23.35	-14	331	-4.23%
2020/04/23	1	23.65	14	23.53	23.75	-13	331	-3.92%
2020/04/22	40	23.43	5	23.00	23.40	35	335	10.45%
2020/04/21	19	24.90	26	24.47	23.40	-7	331	-2.11%
2020/04/20	1	24.30	7	24.17	24.05	-6	318	-1.88%
2020/04/17	7	24.54	16	24.31	24.20	-9	319	-2.81%
2020/04/16	4	23.90	21	23.59	23.85	-17	314	-5.40%
2020/04/15	7	24.06	21	23.84	23.95	-14	314	-4.45%
2020/04/14	14	23.32	1	23.20	23.65	13	310	4.19%
2020/04/13	0	0.00	20	23.00	23.00	-20	310	-6.44%
2020/04/10	16	22.96	0	0.00	23.15	16	311	5.14%
2020/04/09	7	22.76	6	22.71	22.70	1	308	0.32%
2020/04/08	30	22.40	3	22.43	22.40	27	305	8.83%
2020/04/07	14	22.10	5	22.04	21.95	9	301	2.99%
2020/04/06	4	21.85	15	21.86	21.95	-11	296	-3.70%
2020/04/01	19	21.77	1	21.40	21.90	18	296	6.07%
2020/03/31	7.5	21.59	39	21.39	21.50	-31.5	294	-10.72%
2020/03/30	7	21.04	14	20.87	21.35	-7	290	-2.41%
2020/03/27	2	21.30	15	21.28	21.35	-13	289	-4.49%
2020/03/26	10	21.10	0	0.00	21.15	10	286	3.49%
2020/03/25	6	20.69	4	20.75	20.65	2	283	0.71%
2020/03/24	18	19.61	0	0.00	19.65	18	280	6.41%
2020/03/23	16	18.95	5	18.40	19.00	11	282	3.90%
2020/03/20	25	19.45	2	19.55	19.40	23	280	8.20%
2020/03/19	14	18.67	14	18.68	18.50	0	276	0.00%
2020/03/18	8	20.90	8	20.81	20.35	0	265	0.00%
2020/03/17	24	21.23	16	21.07	20.60	8	263	3.03%
2020/03/16	0	0.00	4	21.61	21.60	-4	255	-1.56%
2020/03/13	51	21.61	52	21.55	21.60	-1	250	-0.40%
2020/03/12	10	24.19	37	24.34	23.80	-27	215	-12.51%
2020/03/11	1	25.35	7	25.32	25.20	-6	206	-2.91%
2020/03/10	59	24.70	21	24.50	25.15	38	202	18.75%
2020/03/09	20	25.25	20	25.21	25.00	0	196	0.00%
2020/03/06	0	0.00	8	26.09	25.90	-8	189	-4.23%
2020/03/05	4	26.40	0	0.00	26.30	4	188	2.13%
2020/03/03	0	0.00	16	26.18	26.05	-16	191	-8.36%
2020/03/02	32	25.95	13	26.22	26.00	19	194	9.78%
2020/02/27	0	0.00	16	26.58	26.35	-16	194	-8.24%
2020/02/26	11	26.75	1	26.90	26.80	10	195	5.12%
2020/02/25	4	26.74	2	26.68	26.80	2	196	1.02%
2020/02/24	0	0.00	7	27.03	27.00	-7	200	-3.48%
2020/02/21	10	27.20	26	27.16	27.15	-16	200	-7.97%
2020/02/20	0	0.00	5	27.40	27.35	-5	202	-2.47%
2020/02/19	22	27.28	0	0.00	27.25	22	204	10.75%
2020/02/18	4	26.91	0	0.00	26.95	4	207	1.93%
2020/02/17	9	26.78	1	26.95	26.95	8	209	3.82%
2020/02/14	0	0.00	17	27.04	27.00	-17	211	-8.02%
2020/02/13	27	27.21	9	27.14	27.15	18	211	8.52%
2020/02/12	13	26.81	2	26.75	26.90	11	215	5.12%
2020/02/11	1	26.40	1	26.40	26.40	0	223	0.00%
2020/02/10	6	26.26	0	0.00	26.30	6	226	2.64%
2020/02/07	0	0.00	34	26.58	26.40	-34	227	-14.94%
2020/02/06	27	26.69	1	26.80	26.85	26	228	11.40%
2020/02/05	4	26.35	18	26.29	26.15	-14	229	-6.09%
2020/02/04	14	26.36	10	26.32	26.35	4	226	1.77%
2020/02/03	16	26.23	12	26.26	26.20	4	228	1.75%
2020/01/31	2	27.55	17	27.35	27.25	-15	222	-6.73%
2020/01/30	9	27.37	20	27.58	27.35	-11	222	-4.95%
2020/01/20	6	29.26	0	0.00	29.25	6	209	2.86%
2020/01/17	5	29.20	13	29.23	29.20	-8	212	-3.77%
2020/01/16	37	29.26	26	29.33	29.40	11	213	5.14%
2020/01/15	1	29.00	0	0.00	29.00	1	212	0.47%
2020/01/14	1	29.00	0	0.00	29.00	1	217	0.46%
2020/01/13	1	28.90	15	28.98	28.90	-14	218	-6.40%
2020/01/10	6	28.98	0	0.00	29.15	6	223	2.69%
2020/01/09	1	29.00	0	0.00	28.95	1	226	0.44%
2020/01/08	7	29.10	11	29.19	29.00	-4	226	-1.77%
2020/01/07	9	29.44	18	29.44	29.50	-9	224	-4.01%
2020/01/06	4	29.56	5	29.56	29.50	-1	231	-0.43%
2020/01/03	2	29.78	12	29.85	29.80	-10	231	-4.31%
2020/01/02	9	30.01	6	30.05	30.00	3	234	1.28%
2019/12/31	3	29.75	0	0.00	29.75	3	237	1.26%
2019/12/27	3	29.75	0	0.00	29.90	3	247	1.21%
2019/12/25	9	29.77	0	0.00	29.75	9	262	3.43%
2019/12/24	0	0.00	15	29.75	29.70	-15	272	-5.51%
2019/12/23	0	0.00	2	29.85	29.85	-2	282	-0.71%
2019/12/20	1	30.00	0	0.00	30.00	1	297	0.34%
2019/12/19	0	0.00	8	30.25	30.05	-8	300	-2.66%
2019/12/18	31	30.20	0	0.00	30.40	31	308	10.05%
2019/12/16	5	29.70	1	29.60	29.70	4	319	1.25%
2019/12/13	9	29.62	6	29.63	29.60	3	324	0.92%
2019/12/12	8	29.60	7	29.72	29.55	1	328	0.30%
2019/12/11	0	0.00	7	29.83	29.75	-7	329	-2.12%
2019/12/09	1	30.10	2	30.00	29.85	-1	338	-0.30%
2019/12/06	5	30.00	8	30.01	30.00	-3	353	-0.85%
2019/12/05	0	0.00	5	30.12	30.05	-5	360	-1.39%
2019/12/04	0	0.00	7	30.30	30.35	-7	374	-1.87%
2019/12/03	23	30.33	1	30.05	30.45	22	385	5.71%
2019/12/02	3	30.12	8	30.16	30.00	-5	398	-1.25%
2019/11/29	0	0.00	9	30.14	30.00	-9	464	-1.94%
2019/11/28	1	30.45	15	30.35	30.25	-14	496	-2.82%
2019/11/27	18	30.58	6	30.49	30.70	12	516	2.32%
2019/11/26	9	30.37	14	30.44	30.35	-5	553	-0.90%
2019/11/25	15	29.93	0	0.00	30.00	15	558	2.69%
2019/11/21	0	0.00	8	29.52	29.50	-8	565	-1.41%
2019/11/20	6	29.67	3	29.75	29.95	3	568	0.53%
2019/11/19	7	29.80	0	0.00	29.75	7	575	1.22%
2019/11/18	2	29.58	0	0.00	29.50	2	592	0.34%
2019/11/15	3	29.75	22	29.75	29.65	-19	614	-3.09%
2019/11/14	1	29.80	2	29.88	29.70	-1	631	-0.16%
2019/11/13	12	29.95	23	30.00	29.85	-11	648	-1.70%
2019/11/12	8	30.04	4	29.71	30.00	4	669	0.60%
2019/11/11	10	29.90	9	29.98	29.75	1	680	0.15%
2019/11/08	32	30.42	8	30.55	30.40	24	685	3.50%
2019/11/07	6	30.83	6	30.94	30.80	0	692	0.00%
2019/11/06	1	31.30	1	31.25	31.20	0	703	0.00%
2019/11/05	26	31.16	12	31.19	31.20	14	710	1.97%
2019/11/04	8	31.00	3	31.13	31.05	5	717	0.70%
2019/11/01	5	31.24	1	31.25	31.30	4	719	0.56%
2019/10/31	6	31.45	16	31.40	31.30	-10	734	-1.36%
2019/10/30	35	31.69	7	31.79	31.80	28	749	3.74%
2019/10/29	5	31.71	6	31.70	31.65	-1	761	-0.13%
2019/10/28	1	31.85	4	32.05	31.80	-3	798	-0.38%
2019/10/25	1	31.90	9	32.02	31.85	-8	819	-0.98%
2019/10/24	0	0.00	1	31.80	31.80	-1	856	-0.12%
2019/10/23	0	0.00	22	31.93	31.85	-22	899	-2.45%
2019/10/22	25	32.41	10	32.03	32.20	15	944	1.59%
2019/10/21	19	31.89	0	0.00	32.05	19	1,016	1.87%
2019/10/18	36	31.72	23	31.68	31.70	13	1,104	1.18%
2019/10/17	19	32.03	12	31.95	31.85	7	1,168	0.60%
2019/10/16	1	31.80	7	31.91	31.90	-6	1,259	-0.48%
2019/10/15	1	31.95	4	32.14	31.90	-3	1,281	-0.23%
2019/10/14	25	32.37	0	0.00	32.30	25	1,302	1.92%
2019/10/09	1	31.65	1	31.65	31.50	0	1,302	0.00%
2019/10/08	0	0.00	12	31.75	31.35	-12	1,311	-0.91%
2019/10/07	14	32.04	0	0.00	32.00	14	1,313	1.07%
2019/10/04	0	0.00	21	31.67	31.60	-21	1,317	-1.59%
2019/10/03	32	31.54	3	31.27	31.80	29	1,321	2.19%
2019/10/02	28	31.64	88	31.52	31.30	-60	1,340	-4.48%
2019/10/01	2	32.00	1	32.05	31.80	1	1,348	0.07%
2019/09/27	3	32.15	72	32.13	32.00	-69	1,365	-5.05%
2019/09/26	11	32.58	54	32.86	32.55	-43	1,363	-3.15%
2019/09/25	50	33.04	101	32.92	33.20	-51	1,366	-3.73%	大賣/
2019/09/24	21	32.35	30	32.43	32.50	-9	1,363	-0.66%
2019/09/23	0	0.00	41	32.27	32.25	-41	1,364	-3.00%
2019/09/20	7	32.80	46	32.73	32.60	-39	1,380	-2.82%
2019/09/19	9	33.33	13	33.33	33.20	-4	1,393	-0.29%
2019/09/18	39	33.33	77	33.45	33.45	-38	1,392	-2.73%
2019/09/17	1	33.35	5	33.37	33.45	-4	1,392	-0.29%
2019/09/16	2	33.50	47	33.41	33.40	-45	1,399	-3.22%
2019/09/12	5	33.72	13	33.68	33.60	-8	1,400	-0.57%
2019/09/11	0	0.00	19	33.61	33.50	-19	1,400	-1.36%
2019/09/10	3	34.10	27	34.22	33.75	-24	1,393	-1.72%
2019/09/09	14	34.96	10	34.92	34.90	4	1,376	0.29%
2019/09/06	12	35.09	23	35.38	34.90	-11	1,370	-0.80%
2019/09/05	23	35.78	28	36.07	35.80	-5	1,356	-0.37%
2019/09/04	33	35.94	40	35.94	36.00	-7	1,348	-0.52%
2019/09/03	147	36.45	207	36.20	35.55	-60	1,334	-4.50%	大買/大賣/
2019/09/02	205	35.48	35	35.22	35.45	170	1,267	13.41%	大買/鉅額交易
2019/08/30	11	34.43	46	34.36	34.05	-35	1,240	-2.82%
2019/08/29	60	33.92	29	33.90	34.35	31	1,226	2.53%
2019/08/28	10	32.58	4	32.69	32.65	6	1,188	0.50%
2019/08/26	3	32.30	8	32.26	32.10	-5	1,193	-0.42%
2019/08/23	3	32.70	48	32.74	32.75	-45	1,198	-3.75%
2019/08/22	5	32.36	64.2	32.42	32.30	-59.2	1,192	-4.96%
2019/08/21	22	32.68	33	32.68	32.60	-11	1,187	-0.93%
2019/08/20	48	33.74	61	33.67	33.40	-13	1,168	-1.11%
2019/08/19	33	34.72	45	35.01	34.55	-12	1,143	-1.05%
2019/08/16	66	34.76	21	34.52	34.60	45	1,134	3.97%
2019/08/15	20	33.78	20	33.91	33.90	0	1,122	0.00%
2019/08/14	23	34.50	23	34.54	34.50	0	1,105	0.00%
2019/08/13	16	33.88	36	33.82	33.70	-20	1,094	-1.83%
2019/08/12	98	34.34	33	34.41	34.30	65	1,085	5.99%
2019/08/08	27	33.68	59	33.77	33.55	-32	1,070	-2.99%
2019/08/07	5	34.27	48	34.34	34.20	-43	1,057	-4.06%
2019/08/06	103	34.08	27	33.91	34.35	76	1,051	7.23%	大買/
2019/08/05	4	34.96	9	35.03	34.70	-5	1,046	-0.48%
2019/08/02	72	35.10	53	35.37	34.90	19	1,047	1.81%
2019/08/01	36	36.31	53	36.49	36.10	-17	1,036	-1.64%
2019/07/31	11	36.38	37	36.32	36.35	-26	1,020	-2.55%
2019/07/30	107	36.26	30	36.18	36.50	77	1,007	7.64%	大買/
2019/07/29	46	37.90	62	37.74	37.20	-16	978	-1.64%
2019/07/26	46	38.37	102	38.56	37.40	-56	978	-5.72%	大賣/
2019/07/25	99	38.28	46	38.19	38.15	53	944	5.61%
2019/07/24	32	39.57	64	39.73	39.10	-32	916	-3.49%
2019/07/23	82	40.13	113	39.62	41.00	-31	870	-3.56%	大賣/
2019/07/22	74	39.89	58	40.03	40.60	16	797	2.01%
2019/07/19	51	37.11	54	36.27	37.50	-3	713	-0.42%
2019/07/18	62	36.01	67	36.19	35.70	-5	647	-0.77%
2019/07/17	2	34.40	13	34.38	34.35	-11	554	-1.99%
2019/07/16	3	33.82	8	34.10	34.05	-5	532	-0.94%
2019/07/15	27	33.31	0	0.00	33.25	27	511	5.28%
2019/07/12	3	33.23	222	33.13	33.00	-219	510	-42.91%	大賣/鉅額交易
2019/07/11	19	33.26	3	33.40	33.25	16	501	3.19%
2019/07/10	8	33.35	3	33.28	33.40	5	503	0.99%
2019/07/09	18	33.48	6	33.33	33.25	12	499	2.40%
2019/07/08	8	33.49	42	33.46	33.35	-34	490	-6.93%
2019/07/05	59	34.47	39	34.45	34.45	20	473	4.22%
2019/07/04	24	34.40	43	34.37	34.15	-19	456	-4.17%
2019/07/03	2	33.98	25	34.09	34.10	-23	433	-5.31%
2019/07/02	35	33.83	8	33.65	34.00	27	429	6.29%
2019/07/01	77	33.56	34	33.60	33.30	43	417	10.31%
2019/06/28	3	33.45	3	33.50	33.15	0	405	0.00%
2019/06/27	29	33.47	33	33.55	33.30	-4	403	-0.99%
2019/06/26	47	32.77	15	32.81	33.25	32	384	8.32%
2019/06/25	7	32.21	5	32.19	32.25	2	361	0.55%
2019/06/24	13	32.07	0	0.00	32.00	13	356	3.64%
2019/06/21	39	32.16	25	31.84	31.70	14	355	3.94%
2019/06/20	16	31.81	0	0.00	31.65	16	345	4.62%
2019/06/19	11	31.51	1	31.40	31.35	10	347	2.88%
2019/06/18	2	31.45	2	31.25	31.10	0	348	0.00%
2019/06/14	1	31.15	0	0.00	31.10	1	357	0.28%
2019/06/13	0	0.00	2	31.20	31.10	-2	356	-0.56%
2019/06/12	0	0.00	9	31.20	31.05	-9	355	-2.53%
2019/06/11	0	0.00	36	31.59	31.45	-36	355	-10.13%
2019/06/10	0	0.00	6	31.58	31.55	-6	354	-1.69%
2019/06/06	3	31.93	3	31.65	31.70	0	356	0.00%
2019/06/05	42	31.78	2	31.40	31.70	40	351	11.39%
2019/06/04	0	0.00	1	31.20	31.05	-1	343	-0.29%
2019/06/03	0	0.00	19	31.61	31.60	-19	340	-5.58%
2019/05/31	81	32.49	28	32.48	32.40	53	339	15.63%
2019/05/30	56	32.51	7	32.72	32.85	49	330	14.84%
2019/05/29	1	31.95	3	31.95	32.00	-2	316	-0.63%
2019/05/28	1	31.90	11	32.10	31.90	-10	317	-3.15%
2019/05/27	5	31.88	1	32.05	32.05	4	316	1.26%
2019/05/24	12	31.80	0	0.00	31.65	12	318	3.77%
2019/05/23	2	32.35	10	32.37	31.75	-8	319	-2.51%
2019/05/22	6	31.87	1	31.45	31.90	5	315	1.59%
2019/05/21	42	31.08	8	30.69	31.45	34	316	10.74%
2019/05/20	0	0.00	1	30.05	30.15	-1	313	-0.32%
2019/05/17	0	0.00	6	30.57	30.15	-6	317	-1.89%
2019/05/16	0	0.00	22	30.92	30.70	-22	324	-6.78%
2019/05/15	19	31.09	0	0.00	31.15	19	330	5.75%
2019/05/14	3	30.62	2	30.63	30.60	1	336	0.30%
2019/05/13	10	30.67	2	30.80	30.55	8	349	2.29%
2019/05/10	12	30.33	6	30.14	30.30	6	355	1.69%
2019/05/09	2	30.55	5	30.86	30.50	-3	348	-0.86%
2019/05/08	2	31.05	0	0.00	31.25	2	344	0.58%
2019/05/06	0	0.00	3	31.85	31.50	-3	339	-0.88%
2019/05/03	8	33.20	31	33.58	32.70	-23	330	-6.97%
2019/05/02	9	32.80	0	0.00	32.75	9	309	2.90%
2019/04/30	24	32.19	2	31.75	32.35	22	304	7.23%
2019/04/29	6	31.54	5	31.55	31.55	1	286	0.35%
2019/04/26	0	0.00	45	31.62	31.55	-45	284	-15.83%
2019/04/25	3	31.73	1	31.55	31.80	2	282	0.71%
2019/04/24	16	31.11	2	31.10	31.20	14	278	5.03%
2019/04/23	0	0.00	17	30.62	30.60	-17	273	-6.21%
2019/04/19	4	30.85	4	30.63	30.70	0	273	0.00%
2019/04/18	0	0.00	1	30.75	30.70	-1	273	-0.37%
2019/04/17	5	30.36	25	30.32	30.35	-20	266	-7.49%
2019/04/16	0	0.00	50	30.42	30.25	-50	264	-18.91%
2019/04/15	9	30.36	23	30.40	30.70	-14	258	-5.41%
2019/04/12	6	30.00	0	0.00	30.00	6	255	2.35%
2019/04/11	1	30.00	34	29.97	29.90	-33	254	-12.96%
2019/04/10	4	30.00	0	0.00	30.00	4	248	1.61%
2019/04/09	1	30.00	23	29.95	29.95	-22	251	-8.76%
2019/04/08	5	29.95	0	0.00	30.00	5	251	1.99%
2019/04/03	0	0.00	25	29.80	29.90	-25	248	-10.08%
2019/04/01	0	0.00	22	29.81	29.85	-22	247	-8.91%
2019/03/29	0	0.00	26	29.68	29.70	-26	243	-10.70%
2019/03/28	5	29.38	1	29.20	29.40	4	239	1.67%
2019/03/27	5	29.19	7	29.19	29.15	-2	240	-0.83%
2019/03/26	3	29.30	55.8	29.16	29.20	-52.8	245	-21.53%
2019/03/25	4	29.10	9	29.16	29.10	-5	249	-2.01%
2019/03/22	0	0.00	51	29.46	29.35	-51	251	-20.25%
2019/03/20	0	0.00	19	29.92	29.80	-19	253	-7.50%
2019/03/19	7	30.20	21	30.12	30.15	-14	254	-5.50%
2019/03/18	0	0.00	22	30.23	30.20	-22	260	-8.44%
2019/03/15	3	30.00	12	30.02	30.00	-9	270	-3.32%
2019/03/14	4	30.11	16	30.05	30.10	-12	278	-4.30%
2019/03/13	0	0.00	5	29.99	29.95	-5	279	-1.79%
2019/03/12	4	29.93	29	29.93	30.00	-25	281	-8.88%
2019/03/11	0	0.00	9	29.80	29.75	-9	284	-3.17%
2019/03/08	0	0.00	10	29.96	29.80	-10	289	-3.45%
2019/03/07	2	30.05	15	29.95	29.90	-13	293	-4.43%
2019/03/06	0	0.00	29	30.06	30.00	-29	297	-9.74%
2019/03/05	3	29.95	3	30.02	29.90	0	300	0.00%
2019/03/04	12	30.02	5	29.85	30.05	7	306	2.28%
2019/02/27	3	29.83	10	29.83	29.75	-7	308	-2.27%
2019/02/26	0	0.00	29	29.86	29.80	-29	308	-9.40%
2019/02/25	0	0.00	30	29.74	29.70	-30	307	-9.77%
2019/02/22	8	29.79	0	0.00	29.80	8	307	2.60%
2019/02/21	11	29.75	22	29.45	29.75	-11	308	-3.57%
2019/02/20	23	29.28	24	29.40	29.40	-1	304	-0.33%
2019/02/19	1	28.95	6	28.97	29.00	-5	300	-1.67%
2019/02/18	15	28.89	22	28.90	28.90	-7	304	-2.30%
2019/02/15	0	0.00	20	28.80	28.75	-20	308	-6.49%
2019/02/14	3	28.85	30	28.90	28.80	-27	306	-8.82%
2019/02/13	15	29.10	7	29.17	29.10	8	303	2.64%
2019/02/12	3	28.75	24	28.71	29.80	-21	304	-6.90%
2019/02/11	18	29.09	10	29.78	29.10	8	299	2.67%
2019/01/30	0	0.00	6	30.80	30.90	-6	292	-2.05%
2019/01/29	0	0.00	21	31.07	30.85	-21	294	-7.13%
2019/01/28	0	0.00	4	31.48	31.40	-4	301	-1.33%
2019/01/25	0	0.00	15	31.22	31.15	-15	314	-4.77%
2019/01/24	21	31.35	4	31.13	31.35	17	322	5.28%
2019/01/23	1	31.15	11	31.15	30.95	-10	325	-3.07%
2019/01/22	3	31.33	5	31.28	31.25	-2	329	-0.61%
2019/01/21	0	0.00	12	31.40	31.25	-12	337	-3.56%
2019/01/18	0	0.00	16	31.25	31.15	-16	349	-4.58%
2019/01/15	1	31.20	0	0.00	31.20	1	415	0.24%
2019/01/14	0	0.00	8	31.40	31.15	-8	423	-1.89%
2019/01/11	0	0.00	22	31.37	31.20	-22	435	-5.05%
2019/01/10	2	31.20	10	31.34	31.20	-8	445	-1.80%
2019/01/09	0	0.00	24	31.33	31.20	-24	453	-5.29%
2019/01/07	0	0.00	9	31.25	31.10	-9	564	-1.59%
2019/01/04	1	30.65	12	31.29	31.05	-11	585	-1.88%
2019/01/03	2	31.25	0	0.00	31.05	2	612	0.33%
2019/01/02	0	0.00	3	31.30	31.00	-3	632	-0.47%
2018/12/28	1	31.15	11	31.33	31.15	-10	639	-1.56%
2018/12/27	0	0.00	18	31.22	31.05	-18	658	-2.73%
2018/12/26	3	31.03	0	0.00	30.95	3	707	0.42%
2018/12/25	0	0.00	17	30.87	30.95	-17	723	-2.35%
2018/12/24	0	0.00	8	31.10	31.20	-8	727	-1.10%
2018/12/21	9	30.86	21	31.04	31.10	-12	746	-1.61%
2018/12/20	0	0.00	13	31.75	31.65	-13	759	-1.71%
2018/12/19	37	32.11	12	32.09	31.90	25	801	3.12%
2018/12/18	2	32.00	57	32.06	31.85	-55	833	-6.60%
2018/12/17	96	32.02	5	31.80	32.00	91	835	10.89%
2018/12/14	5	31.40	48	31.54	31.50	-43	838	-5.13%
2018/12/13	12	31.89	13	31.87	32.00	-1	844	-0.12%
2018/12/12	9	31.35	36	31.37	31.50	-27	838	-3.22%
2018/12/11	1	31.00	6	31.58	31.50	-5	834	-0.60%
2018/12/10	38	31.54	39	31.32	31.10	-1	829	-0.12%
2018/12/07	5	31.16	0	0.00	31.00	5	824	0.61%
2018/12/06	3	30.35	5	29.93	30.00	-2	819	-0.24%
2018/12/05	7	29.95	0	0.00	30.05	7	821	0.85%
2018/12/04	8	30.26	2	30.40	30.35	6	825	0.73%
2018/12/03	7	30.50	7	30.54	30.50	0	829	0.00%
2018/11/30	1	30.30	8	30.29	30.30	-7	830	-0.84%
2018/11/29	0	0.00	54	30.04	30.10	-54	831	-6.49%
2018/11/28	27	30.29	23	30.33	30.35	4	833	0.48%
2018/11/27	15	29.54	17	28.98	29.85	-2	842	-0.24%
2018/11/26	11	28.81	6	28.89	28.90	5	848	0.59%
2018/11/23	10	28.37	4	28.29	28.35	6	855	0.70%
2018/11/22	6	28.55	1	28.50	28.45	5	860	0.58%
2018/11/21	7	28.58	39	28.46	28.50	-32	883	-3.62%
2018/11/20	13	28.74	3	28.55	28.70	10	899	1.11%
2018/11/19	17	28.94	1	28.80	28.75	16	946	1.69%
2018/11/16	20	28.57	0	0.00	28.50	20	1,067	1.87%
2018/11/15	61	28.20	34	28.26	28.20	27	1,085	2.49%
2018/11/14	80	28.27	8	28.38	28.40	72	1,099	6.55%
2018/11/13	2	28.10	6	28.06	28.05	-4	1,102	-0.36%
2018/11/12	33	28.49	3	28.47	28.55	30	1,111	2.70%
2018/11/09	1	28.05	15	28.10	27.90	-14	1,158	-1.21%
2018/11/08	11	28.59	11	28.57	28.40	0	1,183	0.00%
2018/11/07	5	28.85	16	28.78	28.80	-11	1,204	-0.91%
2018/11/06	17	28.72	1	28.70	28.55	16	1,231	1.30%
2018/11/05	3	28.50	11	29.03	28.70	-8	1,259	-0.64%
2018/11/02	22	29.00	34	28.94	29.10	-12	1,294	-0.93%
2018/11/01	0	0.00	42	29.86	29.45	-42	1,316	-3.19%
2018/10/31	55	30.17	15	30.13	30.25	40	1,400	2.86%
2018/10/30	5	29.28	37	29.54	29.75	-32	1,447	-2.21%
2018/10/29	16	30.00	22	30.05	29.65	-6	1,444	-0.42%
2018/10/26	0	0.00	87	29.75	29.45	-87	1,438	-6.05%
2018/10/25	88	29.82	56	29.99	29.95	32	1,427	2.24%
2018/10/24	108	31.47	105	31.62	31.20	3	1,404	0.21%	大買/大賣/
2018/10/23	4	32.98	83	33.70	32.80	-79	1,381	-5.72%
2018/10/22	44	34.97	16	34.58	34.70	28	1,363	2.05%
2018/10/19	47	34.17	19	34.37	34.30	28	1,366	2.05%
2018/10/18	34	34.66	10	34.47	34.30	24	1,356	1.77%
2018/10/17	148	34.86	5	34.79	34.75	143	1,352	10.57%	大買/鉅額交易
2018/10/16	162	35.61	36	34.94	34.50	126	1,342	9.38%	大買/鉅額交易
2018/10/15	55	36.48	147	36.69	35.60	-92	1,312	-7.01%	大賣/
2018/10/12	33	34.95	55	34.88	35.80	-22	1,231	-1.79%
2018/10/11	48	34.97	80	34.06	34.55	-32	1,211	-2.64%
2018/10/09	141	35.28	32	35.26	35.55	109	1,186	9.19%	大買/鉅額交易
2018/10/08	41	34.40	9	34.10	34.65	32	1,167	2.74%
2018/10/05	112	33.94	17	34.10	34.00	95	1,159	8.19%	大買/
2018/10/04	28	36.01	60	35.83	35.35	-32	1,137	-2.81%
2018/10/03	59	35.20	17	35.01	35.55	42	1,087	3.86%
2018/10/02	41	34.93	34	34.95	34.95	7	1,073	0.65%
2018/10/01	70	34.96	0	0.00	34.95	70	1,069	6.54%
2018/09/28	28	34.33	72	34.50	34.40	-44	1,064	-4.14%
2018/09/27	124	34.99	0	0.00	35.00	124	1,056	11.74%	大買/鉅額交易
2018/09/26	45	36.14	133	35.74	34.95	-88	1,044	-8.42%	大賣/
2018/09/25	161	36.29	33	36.45	36.55	128	1,000	12.79%	大買/鉅額交易
2018/09/21	60	35.04	9	35.02	34.95	51	963	5.29%
2018/09/20	0	0.00	31	34.99	34.95	-31	954	-3.25%
2018/09/19	34	35.08	5	34.89	35.00	29	946	3.06%
2018/09/18	13	34.33	0	0.00	34.65	13	938	1.38%
2018/09/17	2	34.18	3	34.25	34.15	-1	937	-0.11%
2018/09/14	27	34.18	1	34.05	34.30	26	934	2.78%
2018/09/13	7	34.00	4	34.40	33.95	3	930	0.32%
2018/09/12	27	33.94	32	33.91	33.65	-5	923	-0.54%
2018/09/11	24	33.94	0	0.00	34.15	24	918	2.61%
2018/09/10	21	33.21	2	33.85	33.50	19	915	2.08%
2018/09/07	73	34.10	40	34.23	34.00	33	909	3.63%
2018/09/06	80	33.72	11	33.70	33.80	69	903	7.64%
2018/09/05	6	33.80	21	33.73	33.65	-15	898	-1.67%
2018/09/04	14	33.77	0	0.00	33.95	14	898	1.56%
2018/09/03	118	33.76	30	33.82	33.20	88	894	9.84%	大買/
2018/08/31	31	33.40	4	33.28	33.50	27	879	3.07%
2018/08/30	40	34.26	34	34.66	34.00	6	867	0.69%
2018/08/29	0	0.00	19	34.91	34.65	-19	857	-2.22%
2018/08/28	65	35.13	32	35.00	34.75	33	851	3.88%
2018/08/27	22	34.41	16	34.93	34.55	6	827	0.72%
2018/08/24	161	35.17	116	35.58	34.85	45	809	5.56%	大買/大賣/
2018/08/23	201	37.05	175	37.10	36.90	26	761	3.41%	大買/大賣/
2018/08/22	110	35.16	57	35.01	35.20	53	636	8.32%	大買/
2018/08/21	99	34.40	13	34.47	35.00	86	614	13.99%
2018/08/20	42	34.52	26	35.04	34.00	16	594	2.69%
2018/08/17	12	34.66	0	0.00	34.60	12	581	2.06%
2018/08/16	45	35.52	84	35.26	34.40	-39	564	-6.90%
2018/08/15	25	35.12	146	35.03	34.90	-121	514	-23.51%	大賣/鉅額交易
2018/08/14	143	35.00	30	34.57	35.00	113	483	23.39%	大買/鉅額交易
2018/08/13	69	33.34	35	33.94	33.85	34	453	7.49%
2018/08/10	0	0.00	247	35.05	34.40	-247	424	-58.19%	大賣/鉅額交易
2018/08/09	102	34.83	56	34.66	35.40	46	397	11.57%	大買/
2018/08/08	226	34.89	33	34.34	35.00	193	352	54.80%	大買/鉅額交易
2018/08/07	102	35.06	326	34.98	34.25	-224	316	-70.82%	大買/大賣/鉅額交易
2018/08/06	273	32.68	39	32.23	33.25	234	226	103.45%	大買/鉅額交易
2018/07/30	0	0.00	6	30.10	30.50	-6	171	-3.51%
2018/07/27	1	30.05	0	0.00	30.10	1	168	0.59%
2018/07/26	13	30.46	1	30.70	30.50	12	165	7.26%
2018/07/25	0	0.00	6	29.84	29.65	-6	152	-3.93%
2018/07/24	11	29.41	12	30.01	29.70	-1	150	-0.66%
2018/07/20	0	0.00	7	29.20	29.05	-7	143	-4.86%
2018/07/10	0	0.00	6	28.85	28.85	-6	140	-4.28%
2018/07/09	2	29.05	0	0.00	28.95	2	140	1.43%
2018/07/06	0	0.00	3	29.08	29.00	-3	137	-2.18%
2018/07/04	26	28.62	0	0.00	28.60	26	131	19.70%
2018/07/02	13	28.59	0	0.00	28.55	13	137	9.48%
2018/06/27	18	28.03	0	0.00	28.00	18	138	12.97%
2018/06/26	15	28.00	0	0.00	28.00	15	138	10.82%
2018/06/22	12	28.43	0	0.00	28.45	12	143	8.35%
2018/06/15	1	28.80	0	0.00	28.75	1	157	0.63%
2018/06/14	0	0.00	7	29.20	29.25	-7	159	-4.39%
2018/06/13	0	0.00	6	29.40	29.35	-6	159	-3.75%
2018/06/12	7	29.45	0	0.00	29.40	7	172	4.05%
2018/06/07	1	28.65	0	0.00	28.65	1	190	0.52%
2018/06/04	0	0.00	1	28.25	28.20	-1	201	-0.50%
2018/06/01	3	28.22	0	0.00	28.10	3	202	1.48%
2018/05/31	2	28.15	0	0.00	28.10	2	203	0.98%
2018/05/25	1	28.30	0	0.00	28.25	1	211	0.47%
2018/05/22	0	0.00	7	28.63	28.35	-7	223	-3.13%
2018/05/21	7	28.40	0	0.00	28.35	7	221	3.16%
2018/05/18	0	0.00	8	28.35	28.35	-8	222	-3.60%
2018/05/10	0	0.00	1	29.50	29.50	-1	248	-0.40%
2018/05/09	0	0.00	7	28.89	29.05	-7	253	-2.77%
2018/05/03	0	0.00	3	28.60	28.50	-3	262	-1.14%
2018/04/30	2	29.10	0	0.00	29.20	2	271	0.74%
2018/04/25	2	28.93	0	0.00	28.90	2	280	0.71%
2018/04/17	0	0.00	4	27.75	27.80	-4	295	-1.35%
2018/04/13	0	0.00	9	28.65	28.45	-9	303	-2.96%
2018/04/11	1	28.55	10	28.50	28.50	-9	319	-2.82%
2018/04/10	0	0.00	18	28.37	28.30	-18	321	-5.60%
2018/03/22	0	0.00	3	29.55	29.40	-3	330	-0.91%
2018/03/16	0	0.00	3	30.83	30.55	-3	331	-0.90%
2018/03/09	2	30.80	1	30.40	30.70	1	319	0.31%
2018/03/08	0	0.00	2	29.90	29.90	-2	344	-0.58%
2018/03/07	0	0.00	1	29.80	29.80	-1	391	-0.26%
2018/03/06	0	0.00	2	29.90	29.90	-2	401	-0.50%
2018/03/05	0	0.00	2	30.25	30.00	-2	421	-0.48%
2018/03/02	0	0.00	6	30.07	30.05	-6	420	-1.43%
2018/03/01	5	30.18	2	30.10	30.10	3	422	0.71%
2018/02/27	0	0.00	6	30.20	30.10	-6	423	-1.42%
2018/02/12	0	0.00	4	29.06	29.15	-4	412	-0.97%
2018/02/09	2	28.90	0	0.00	28.90	2	415	0.48%
2018/02/08	9	29.41	0	0.00	29.65	9	415	2.17%
2018/02/07	7	28.96	3	28.88	28.80	4	413	0.97%
2018/02/06	7	28.38	16	28.79	28.50	-9	409	-2.20%
2018/02/05	4	30.10	1	30.00	30.10	3	397	0.75%
2018/02/02	0	0.00	2	30.40	30.30	-2	396	-0.50%
2018/01/31	1	30.10	1	29.80	30.05	0	389	0.00%
2018/01/30	2	30.25	1	29.95	30.05	1	387	0.26%
2018/01/25	0	0.00	7	30.42	30.20	-7	389	-1.80%
2018/01/24	15	30.11	9	30.20	29.95	6	386	1.55%
2018/01/23	11	30.02	0	0.00	30.10	11	383	2.86%
2018/01/22	0	0.00	4	29.65	29.80	-4	379	-1.05%
2018/01/18	1	29.70	3	29.50	29.55	-2	378	-0.53%
2018/01/17	0	0.00	1	29.40	29.50	-1	388	-0.26%
2018/01/16	0	0.00	1	29.70	29.65	-1	393	-0.25%
2018/01/15	0	0.00	3	29.87	29.85	-3	394	-0.76%
2018/01/12	0	0.00	10	29.98	30.10	-10	396	-2.52%
2018/01/11	12	30.28	1	30.10	30.25	11	398	2.76%
2018/01/10	11	30.10	0	0.00	30.10	11	396	2.78%
2018/01/09	9	30.06	0	0.00	30.10	9	391	2.30%
2018/01/08	1	30.40	10	30.39	30.05	-9	389	-2.31%
2018/01/05	12	29.75	11	29.88	29.90	1	386	0.26%
2018/01/04	0	0.00	10	29.19	29.20	-10	387	-2.58%
2018/01/03	6	29.45	6	29.30	29.10	0	387	0.00%
2018/01/02	38	29.39	6	28.90	29.35	32	386	8.28%