偉詮電 (2436)-統一-三重券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
60.5
漲跌
▲1.3
漲幅
+2.20%
成交量
464張
產業
上市半導體類股▲1.44%
887人加入追蹤

立即追蹤
本地時間:13:30

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

偉詮電 (2436)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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	1	60.00	0	59.80	60.50	1	1,453	0.07%
2024/04/22	1	60.40	1	59.20	59.20	0	1,489	0.00%
2024/04/19	1	59.90	0	0.00	60.60	1	1,519	0.07%
2024/04/18	0	0.00	5	62.22	62.10	-5	1,522	-0.33%
2024/04/17	3	62.53	39	63.05	62.60	-36	1,541	-2.34%
2024/04/16	3	58.33	0.1	58.30	58.50	2.9	1,517	0.19%
2024/04/15	1	61.90	1	61.70	61.00	0	1,506	0.00%
2024/04/12	4	63.43	0	0.00	63.20	4	1,569	0.25%
2024/04/11	2	63.10	0	0.00	62.80	2	1,610	0.12%
2024/04/10	4	63.83	1	64.00	63.60	3	1,640	0.18%
2024/04/09	1	62.80	0	0.00	62.40	1	1,665	0.06%
2024/04/03	0	62.60	0	0.00	63.40	0	1,783	0.00%
2024/04/02	1	62.80	0	0.00	62.80	1	2,095	0.05%
2024/04/01	2	63.60	1	63.30	63.50	1	2,224	0.04%
2024/03/29	1	62.80	0	63.00	62.70	1	2,255	0.04%
2024/03/27	1	63.60	0	0.00	63.90	1	2,333	0.04%
2024/03/26	1	64.00	0	0.00	63.10	1	2,352	0.04%
2024/03/25	0	0.00	1	65.20	64.50	-1	2,378	-0.04%
2024/03/22	0	0.00	4	64.65	64.90	-4	2,398	-0.17%
2024/03/21	3	64.67	6	65.13	64.40	-3	2,417	-0.12%
2024/03/20	37	63.67	0	0.00	63.40	37	2,438	1.52%
2024/03/15	1	62.70	0	0.00	62.70	1	2,579	0.04%
2024/03/14	0	0.00	6	63.30	64.00	-6	2,609	-0.23%
2024/03/13	1	63.70	0	0.00	63.20	1	2,637	0.04%
2024/03/12	2	65.15	1	65.00	65.20	1	2,699	0.04%
2024/03/11	3	64.23	0	0.00	64.20	3	2,749	0.11%
2024/03/08	2	63.95	8	64.03	63.30	-6	2,810	-0.21%
2024/03/07	1	65.50	0	0.00	64.40	1	2,890	0.03%
2024/03/06	2	65.25	0	0.00	65.20	2	2,937	0.07%
2024/03/05	1	66.60	0	0.00	66.60	1	3,005	0.03%
2024/03/04	6	67.72	1	68.00	67.20	5	3,194	0.16%
2024/03/01	3	67.43	0	0.00	66.70	3	3,280	0.09%
2024/02/29	1	67.20	0	0.00	67.00	1	3,415	0.03%
2024/02/27	7	69.97	4	68.10	67.90	3	3,598	0.08%
2024/02/26	6	69.68	0	0.00	69.90	6	3,769	0.16%
2024/02/23	3	70.57	3	69.90	69.40	0	4,189	0.00%
2024/02/22	3	70.37	15	70.70	70.70	-12	4,317	-0.28%
2024/02/21	2.1	69.89	8	70.35	70.80	-5.9	4,392	-0.13%
2024/02/20	11	70.28	1	71.00	69.20	10	4,432	0.23%
2024/02/19	3	69.33	6	69.27	69.70	-3	4,451	-0.07%
2024/02/16	2	69.40	12	69.11	69.80	-10	4,564	-0.22%
2024/02/15	0	0.00	10	67.44	68.40	-10	4,568	-0.22%
2024/02/05	1	63.90	3	63.77	64.40	-2	4,543	-0.04%
2024/02/02	0	0.00	6	65.63	65.00	-6	4,569	-0.13%
2024/02/01	0	65.40	2	65.25	65.10	-2	4,592	-0.04%
2024/01/31	3	66.03	0	0.00	65.60	3	4,600	0.07%
2024/01/30	5.2	66.29	2	66.20	65.50	3.2	4,605	0.07%
2024/01/29	4	66.43	0	0.00	66.80	4	4,596	0.09%
2024/01/26	1	67.10	1	66.20	66.20	0	4,619	0.00%
2024/01/25	3	67.00	0	0.00	66.80	3	4,648	0.06%
2024/01/24	2	68.70	3	68.57	67.90	-1	4,671	-0.02%
2024/01/23	1	67.80	15	67.81	68.20	-14	4,737	-0.30%
2024/01/22	4	67.13	0	0.00	67.60	4	4,752	0.08%
2024/01/19	5	66.80	0	0.00	66.80	5	4,790	0.10%
2024/01/18	3	66.37	2	67.00	66.10	1	4,869	0.02%
2024/01/17	10	68.05	9	68.31	67.20	1	4,972	0.02%
2024/01/16	6	67.53	2	68.10	67.40	4	4,991	0.08%
2024/01/15	4	66.60	9	68.04	69.00	-5	4,988	-0.10%
2024/01/12	10	66.70	0	0.00	66.20	10	5,003	0.20%
2024/01/11	3	67.30	1	67.30	67.30	2	5,072	0.04%
2024/01/10	2	67.60	2	67.80	67.50	0	5,183	0.00%
2024/01/09	5	68.72	2	68.80	68.00	3	5,309	0.06%
2024/01/08	8	70.31	3	70.57	68.70	5	5,318	0.09%
2024/01/05	9	72.06	8	72.56	71.80	1	5,261	0.02%
2024/01/04	2	71.70	10	70.60	70.80	-8	5,238	-0.15%
2024/01/03	1	73.00	3	72.40	71.80	-2	5,276	-0.04%
2024/01/02	3	73.03	7	73.03	72.50	-4	5,270	-0.08%
2023/12/29	27	72.24	29	72.25	73.60	-2	5,277	-0.04%
2023/12/28	28	74.51	58	75.26	74.00	-30	5,218	-0.57%
2023/12/27	35	72.32	72	72.35	72.90	-37	5,007	-0.74%
2023/12/26	7	70.23	1	70.30	69.90	6	4,906	0.12%
2023/12/25	18	69.84	3	69.87	69.30	15	4,889	0.31%
2023/12/22	13	68.92	12	69.32	69.80	1	4,878	0.02%
2023/12/21	1	68.60	4	67.50	67.70	-3	4,861	-0.06%
2023/12/20	12	68.76	4	67.75	68.60	8	4,875	0.16%
2023/12/19	2	67.40	4	67.30	67.30	-2	4,885	-0.04%
2023/12/18	9	68.57	3	68.47	68.10	6	4,947	0.12%
2023/12/15	27	69.68	4	69.00	68.10	23	5,014	0.46%
2023/12/14	11	71.58	6	70.58	69.80	5	5,132	0.10%
2023/12/13	2	71.00	1	71.30	70.90	1	5,213	0.02%
2023/12/12	7	71.39	0	0.00	70.70	7	5,323	0.13%
2023/12/11	9	72.19	2	72.55	71.70	7	5,428	0.13%
2023/12/08	20	71.76	3	71.60	71.20	17	5,602	0.30%
2023/12/07	8	72.61	6	71.93	71.50	2	5,729	0.03%
2023/12/06	9	74.17	2	74.45	73.90	7	5,891	0.12%
2023/12/05	4	75.60	2	75.50	74.60	2	6,196	0.03%
2023/12/04	3	76.70	0	76.10	76.10	3	6,641	0.04%
2023/12/01	1	78.60	1	79.00	78.10	0	6,899	0.00%
2023/11/30	6	78.73	15	78.64	79.00	-9	7,929	-0.11%
2023/11/29	3	78.07	13	78.28	78.80	-10	8,492	-0.12%
2023/11/28	1	77.50	3	77.70	77.70	-2	8,565	-0.02%
2023/11/27	6	77.40	2	77.10	76.10	4	9,162	0.04%
2023/11/24	2	77.55	31	76.95	76.50	-29	9,954	-0.29%
2023/11/22	34	75.37	52	74.89	76.30	-18	9,991	-0.18%
2023/11/21	10	71.01	21	72.02	72.80	-11	9,588	-0.11%
2023/11/20	4	69.90	11	71.02	71.20	-7	9,539	-0.07%
2023/11/17	2	69.20	6	70.00	69.80	-4	9,458	-0.04%
2023/11/16	14	69.27	11	70.21	68.10	3	9,374	0.03%
2023/11/15	5	70.22	26	70.15	69.00	-21	9,323	-0.23%
2023/11/14	20	67.01	8	67.21	67.60	12	9,220	0.13%
2023/11/13	6	64.17	5	65.08	65.70	1	9,197	0.01%
2023/11/10	4	63.83	2	64.34	63.60	2	9,175	0.02%
2023/11/09	2	65.40	5	64.98	65.40	-3	9,141	-0.03%
2023/11/08	1	66.50	1	66.40	66.60	0	9,127	0.00%
2023/11/07	2	68.00	0	0.00	66.90	2	9,117	0.02%
2023/11/06	17	67.53	0	0.00	67.70	17	9,120	0.19%
2023/11/03	7	67.84	2	67.00	67.00	5	9,117	0.05%
2023/11/02	1	67.50	4	67.70	67.90	-3	9,101	-0.03%
2023/11/01	7	65.39	6	65.57	66.00	1	9,080	0.01%
2023/10/31	13	66.42	8	66.75	64.30	5	9,053	0.06%
2023/10/30	8	68.23	2	69.00	67.60	6	9,035	0.07%
2023/10/27	6	67.67	12	68.65	67.60	-6	9,029	-0.07%
2023/10/26	20	67.89	1	69.60	67.50	19	9,032	0.21%
2023/10/25	13	72.02	19	71.45	70.60	-6	8,956	-0.07%
2023/10/24	8	69.40	3	69.40	69.10	5	8,891	0.06%
2023/10/23	7	69.73	13	70.29	70.50	-6	8,908	-0.07%
2023/10/20	7	68.87	5	70.14	70.40	2	8,905	0.02%
2023/10/19	6	68.68	20	70.22	70.90	-14	8,926	-0.16%
2023/10/18	34	69.38	32	71.37	68.30	2	8,906	0.02%
2023/10/17	16	71.97	36	71.90	71.50	-20	9,037	-0.22%
2023/10/16	15	68.58	2	68.65	68.80	13	8,961	0.15%
2023/10/13	3	70.57	8	70.48	70.10	-5	9,006	-0.06%
2023/10/12	6	71.23	10	71.16	71.30	-4	9,074	-0.04%
2023/10/11	8	71.16	10	71.38	70.30	-2	9,357	-0.02%
2023/10/06	5	71.60	4	71.90	71.00	1	9,410	0.01%
2023/10/05	1	70.90	6	71.57	71.40	-5	9,454	-0.05%
2023/10/04	11	70.57	9	70.97	70.90	2	9,520	0.02%
2023/10/03	10	71.07	9	71.23	71.00	1	9,788	0.01%
2023/10/02	14	68.67	5	68.92	69.00	9	9,922	0.09%
2023/09/27	5	67.30	6	67.70	67.70	-1	10,038	-0.01%
2023/09/26	3	67.40	3	67.37	67.00	0	10,025	0.00%
2023/09/25	3	69.13	2	68.60	68.30	1	10,000	0.01%
2023/09/22	1	68.80	1	68.00	68.90	0	9,970	0.00%
2023/09/21	9	69.32	2	69.60	68.80	7	9,933	0.07%
2023/09/20	6	71.55	2.1	71.96	70.80	3.9	9,851	0.04%
2023/09/19	27	72.33	19.1	72.61	72.20	7.9	9,768	0.08%
2023/09/18	8	74.43	15.1	74.58	73.70	-7.1	9,610	-0.07%
2023/09/15	22.1	73.75	8	74.31	74.00	14.1	9,477	0.15%
2023/09/14	15.2	74.80	8	74.59	74.50	7.2	9,366	0.08%
2023/09/13	7	72.97	8	72.67	72.90	-1	9,235	-0.01%
2023/09/12	14	74.07	33	74.45	74.10	-19	9,061	-0.21%
2023/09/11	14	74.14	31	74.97	74.20	-17	8,927	-0.19%
2023/09/08	26	74.88	25	74.66	75.10	1	8,819	0.01%
2023/09/07	26	75.28	24	75.73	73.30	2	8,555	0.02%
2023/09/06	48.1	75.79	34	76.32	75.00	14.1	8,229	0.17%
2023/09/05	102	77.86	86	78.58	77.50	16	7,950	0.20%	大買/
2023/09/04	40	75.51	45.4	76.04	78.60	-5.4	6,954	-0.08%
2023/09/01	31	72.28	30	72.04	71.50	1	6,310	0.02%
2023/08/31	55	72.48	53	72.45	71.50	2	6,069	0.03%
2023/08/30	85	70.89	108	71.38	73.30	-23	5,483	-0.42%	大賣/
2023/08/29	51	64.94	67	65.15	66.70	-16	4,563	-0.35%
2023/08/28	5	59.81	10	60.59	60.70	-5	4,187	-0.12%
2023/08/25	4	59.10	1	58.20	58.20	3	4,127	0.07%
2023/08/24	1	60.80	4	62.40	60.40	-3	4,107	-0.07%
2023/08/23	0	60.00	0.5	59.00	60.00	-0.5	4,019	-0.01%
2023/08/22	1	59.40	0	0.00	58.60	1	4,006	0.02%
2023/08/18	1	59.51	0	0.00	59.90	1	3,989	0.03%
2023/08/17	0.5	58.60	0	0.00	59.30	0.5	3,969	0.01%
2023/08/16	1	57.40	0	0.00	57.80	1	3,952	0.03%
2023/08/15	0	0.00	8	56.88	56.90	-8	3,950	-0.20%
2023/08/14	0	0.00	2	55.50	55.50	-2	3,947	-0.05%
2023/08/10	1	56.10	8	56.65	56.80	-7	3,928	-0.18%
2023/08/08	3	58.60	1	58.20	58.30	2	3,901	0.05%
2023/08/07	12	58.43	3	58.23	58.70	9	3,896	0.23%
2023/08/04	2	57.20	2	58.05	57.80	0	3,882	0.00%
2023/08/02	11	58.57	6.2	58.25	58.00	4.8	3,881	0.12%
2023/08/01	14	60.03	0	0.00	60.50	14	3,824	0.37%
2023/07/31	2	61.80	4	61.80	60.20	-2	3,801	-0.05%
2023/07/28	1	61.50	2	61.55	61.70	-1	3,744	-0.03%
2023/07/27	6	61.00	5	61.30	61.20	1	3,716	0.03%
2023/07/26	6	61.97	33	61.57	60.00	-27	3,657	-0.74%
2023/07/25	4	60.83	2	61.15	60.70	2	3,584	0.06%
2023/07/24	21.3	59.97	29	60.22	60.00	-7.7	3,557	-0.22%
2023/07/21	3	61.73	4.1	61.84	61.90	-1.1	3,493	-0.03%
2023/07/20	70	63.64	41	64.40	63.10	29	3,444	0.84%
2023/07/19	4	61.23	6	60.90	60.60	-2	3,183	-0.06%
2023/07/18	18.2	59.94	27	60.21	60.10	-8.8	3,141	-0.28%
2023/07/17	4	60.78	8	60.96	60.50	-4	3,086	-0.13%
2023/07/14	50	63.16	31	62.89	62.80	19	3,007	0.63%
2023/07/13	25.1	58.87	44	58.57	60.30	-18.9	2,708	-0.70%
2023/07/12	3	58.77	25	58.76	58.00	-22	2,596	-0.85%
2023/07/11	10	58.25	6	57.95	58.30	4	2,528	0.16%
2023/07/10	20	59.47	6	59.85	58.10	14	2,452	0.57%
2023/07/07	12	57.94	62	57.48	57.90	-50	2,163	-2.31%
2023/07/06	20	55.46	44	56.95	55.20	-24	1,956	-1.23%
2023/07/05	2	53.50	4	54.13	53.70	-2	1,856	-0.11%
2023/07/04	12	53.30	0	0.00	53.30	12	2,023	0.59%
2023/07/03	1	52.80	0	0.00	52.90	1	2,273	0.04%
2023/06/30	0	52.50	0	0.00	52.70	0	2,277	0.00%
2023/06/28	9	52.29	0	0.00	52.00	9	2,277	0.40%
2023/06/27	6	51.80	3	51.70	51.70	3	2,285	0.13%
2023/06/26	0	0.00	1	52.10	52.10	-1	2,294	-0.04%
2023/06/21	0	53.30	0	53.40	53.00	0	2,318	0.00%
2023/06/20	5	54.28	2	55.10	54.10	3	2,318	0.13%
2023/06/19	3	55.70	97	55.49	55.00	-94	2,347	-4.00%
2023/06/16	0	55.80	1	55.50	55.20	-1	2,329	-0.04%
2023/06/15	4	56.50	0	0.00	56.70	4	2,290	0.17%
2023/06/14	8	56.85	9.1	55.79	55.70	-1.1	2,262	-0.05%
2023/06/13	25.1	59.31	23	59.38	58.90	2.1	2,143	0.10%
2023/06/12	21	59.51	3.1	59.13	60.50	17.9	2,067	0.87%
2023/06/09	131	57.65	1	56.01	58.00	130	1,891	6.87%	大買/鉅額交易
2023/06/08	2	55.50	4	55.13	55.50	-2	1,823	-0.11%
2023/06/07	0	53.69	4	53.45	54.10	-4	1,748	-0.23%
2023/06/06	4	54.35	7.4	53.68	53.00	-3.4	1,798	-0.19%
2023/06/05	16	54.81	14	55.33	54.80	2	1,781	0.11%
2023/06/02	3	53.20	2	52.50	53.20	1	1,682	0.06%
2023/06/01	2	51.95	1	52.10	52.30	1	1,679	0.06%
2023/05/31	2	52.40	3	52.53	52.20	-1	1,728	-0.06%
2023/05/30	0	0.00	5	51.50	51.90	-5	1,778	-0.28%
2023/05/29	3	50.90	2	51.65	51.60	1	1,787	0.06%
2023/05/26	0	0.00	2	50.25	49.70	-2	1,810	-0.11%
2023/05/25	0.1	50.20	0	0.00	50.10	0.1	1,852	0.01%
2023/05/24	0	0.00	2	49.98	50.60	-2	1,903	-0.11%
2023/05/23	4	50.15	3	49.97	50.10	1	1,930	0.05%
2023/05/22	0	0.00	6	49.13	49.55	-6	1,948	-0.31%
2023/05/19	7	49.02	2	49.25	48.85	5	1,964	0.25%
2023/05/18	3	48.38	2	48.80	48.55	1	1,966	0.05%
2023/05/17	3	47.42	6	47.62	48.25	-3	1,968	-0.15%
2023/05/16	2	47.00	0	0.00	47.10	2	1,991	0.10%
2023/05/12	2	46.65	2	46.55	46.80	0	2,020	0.00%
2023/05/11	2	47.10	3	46.62	46.25	-1	2,033	-0.05%
2023/05/10	0	0.00	1	47.20	47.50	-1	2,052	-0.05%
2023/05/09	2	47.69	2	46.75	46.75	0	2,077	0.00%
2023/05/08	0	0.00	5	48.89	47.65	-5	2,147	-0.23%
2023/05/05	2	48.40	4	48.60	48.60	-2	2,402	-0.08%
2023/05/03	2	48.00	0	0.00	48.05	2	2,480	0.08%
2023/05/02	7	48.13	0	0.00	48.40	7	2,551	0.27%
2023/04/28	2	48.00	0	0.00	47.80	2	2,613	0.08%
2023/04/27	1	47.35	2	47.23	47.10	-1	2,613	-0.04%
2023/04/26	2	46.60	0	0.00	47.35	2	2,619	0.08%
2023/04/25	1.1	49.21	5	47.05	46.90	-4	2,640	-0.15%
2023/04/24	0	49.50	4	48.96	48.95	-4	2,679	-0.15%
2023/04/21	10.1	49.55	3	49.58	49.40	7.1	2,741	0.26%
2023/04/20	3.1	51.53	0	0.00	50.60	3.1	2,728	0.11%
2023/04/19	0.1	52.07	1	52.80	52.00	-0.9	2,717	-0.03%
2023/04/18	0	0.00	1	53.60	52.50	-1	2,711	-0.04%
2023/04/17	0	0.00	1	53.30	53.40	-1	2,704	-0.04%
2023/04/14	1	52.90	0	0.00	52.90	1	2,691	0.04%
2023/04/13	17	53.58	2.1	53.30	52.70	14.9	2,680	0.56%
2023/04/12	3	53.80	11	54.20	54.30	-8	2,656	-0.30%
2023/04/11	0	0.00	2	53.50	53.90	-2	2,632	-0.08%
2023/04/10	12	53.04	7	53.24	53.50	5	2,595	0.19%
2023/04/07	20	54.69	19	55.44	53.70	1	2,553	0.04%
2023/04/06	4	55.50	13.1	53.01	55.50	-9.1	2,363	-0.39%
2023/03/31	4	50.75	2	51.10	51.10	2	2,106	0.09%
2023/03/30	23.1	50.17	0	0.00	50.00	23.1	2,090	1.10%
2023/03/29	0	50.50	0	0.00	49.60	0	2,092	0.00%
2023/03/28	0	0.00	2	51.35	50.30	-2	2,092	-0.10%
2023/03/27	6	51.97	8	52.70	51.50	-2	2,086	-0.10%
2023/03/24	4.1	52.35	1	52.40	52.80	3.1	2,077	0.15%
2023/03/22	22	51.55	4	51.80	51.40	18	2,023	0.89%
2023/03/21	1.1	51.31	1	50.80	51.30	0.1	1,974	0.00%
2023/03/20	2	50.80	0	0.00	51.00	2	1,963	0.10%
2023/03/17	2	50.10	0	0.00	50.20	2	1,968	0.10%
2023/03/16	1	50.60	1	51.00	49.95	0	1,972	0.00%
2023/03/15	1	51.10	1	50.80	50.80	0	1,982	0.00%
2023/03/14	1.1	49.96	0	0.00	49.75	1.1	1,988	0.05%
2023/03/13	2.1	49.20	0	0.00	49.60	2.1	2,048	0.10%
2023/03/10	2	49.98	6.1	50.21	49.95	-4.1	2,116	-0.19%
2023/03/09	2	52.30	4	52.05	51.90	-2	2,129	-0.09%
2023/03/08	1	51.00	2	51.40	51.40	-1	2,075	-0.05%
2023/03/06	2	51.75	31	51.80	51.50	-29	2,072	-1.40%
2023/03/03	0	52.18	2.1	52.63	51.80	-2.1	2,096	-0.10%
2023/03/02	2.1	51.77	10	51.86	52.20	-7.9	2,103	-0.38%
2023/03/01	3	50.70	1.1	50.91	50.90	1.9	2,040	0.09%
2023/02/24	4	49.99	4.2	50.49	50.60	-0.2	2,031	-0.01%
2023/02/23	3	51.56	3	51.30	50.90	0	2,000	0.00%
2023/02/22	3.3	50.22	5.1	50.93	51.10	-1.8	1,986	-0.09%
2023/02/21	1.1	50.71	7	50.50	50.80	-6	1,965	-0.30%
2023/02/20	4	49.80	7	49.89	50.00	-3	1,978	-0.15%
2023/02/17	6	48.99	6	49.47	49.55	0	1,987	0.00%
2023/02/16	4	48.60	2	48.70	49.00	2	2,003	0.10%
2023/02/15	0	0.00	21	47.55	47.85	-21	2,055	-1.02%
2023/02/14	11	48.53	5	49.08	47.90	6	2,081	0.29%
2023/02/13	3	47.65	1	47.80	47.80	2	2,087	0.10%
2023/02/10	2	48.50	12	47.36	47.25	-10	2,172	-0.46%
2023/02/09	0	0.00	13	48.98	48.50	-13	2,246	-0.58%
2023/02/08	3	49.30	4	49.43	49.35	-1	2,289	-0.04%
2023/02/07	7	48.94	0	0.00	49.05	7	2,401	0.29%
2023/02/06	18	49.39	6.1	49.74	49.05	11.9	2,405	0.49%
2023/02/03	58.1	51.57	37	51.32	50.90	21.1	2,381	0.88%
2023/02/02	12.1	49.38	14	49.18	49.35	-1.9	2,248	-0.08%
2023/02/01	8.1	48.26	3	48.23	48.30	5.1	2,614	0.19%
2023/01/31	6	47.76	2	47.94	47.75	4	2,694	0.15%
2023/01/30	4	47.68	3	48.28	48.35	1	2,627	0.04%
2023/01/17	0	0.00	5	45.65	45.50	-5	2,574	-0.19%
2023/01/16	1	46.20	0	0.00	46.00	1	2,579	0.04%
2023/01/13	4	46.34	7	45.90	46.35	-3	2,578	-0.12%
2023/01/12	0	0.00	10	46.15	45.80	-10	2,556	-0.39%
2023/01/11	2	46.34	9	45.81	46.35	-7	2,495	-0.28%
2023/01/10	0	0.00	1	44.10	43.85	-1	2,436	-0.04%
2023/01/06	1	43.50	7	42.68	43.55	-6	2,471	-0.24%
2023/01/05	1	43.15	1	43.35	42.65	0	2,486	0.00%
2023/01/04	4	42.46	3	42.55	42.55	1	2,493	0.04%
2023/01/03	2	41.60	1	41.80	42.00	1	2,500	0.04%
2022/12/30	0	0.00	1	41.30	41.30	-1	2,501	-0.04%
2022/12/29	1	41.40	1	41.50	41.50	0	2,511	0.00%
2022/12/28	2	42.23	1	41.35	41.40	1	2,532	0.04%
2022/12/27	3	42.80	2	42.70	42.75	1	2,540	0.04%
2022/12/22	4	42.18	10	42.08	41.65	-6	2,577	-0.23%
2022/12/21	11	41.48	1	41.90	41.30	10	2,598	0.38%
2022/12/20	4	43.31	1	43.43	41.45	3	2,617	0.11%
2022/12/19	1	43.75	0	0.00	43.00	1	2,642	0.04%
2022/12/16	1	44.20	3	44.08	44.15	-2	2,650	-0.08%
2022/12/14	2	44.90	6	44.64	45.05	-4	2,672	-0.15%
2022/12/13	2	44.80	0	0.00	44.15	2	2,675	0.07%
2022/12/12	3	44.37	2	44.30	44.40	1	2,683	0.04%
2022/12/09	4	46.11	1	46.10	45.00	3	2,687	0.11%
2022/12/08	8	45.33	3	45.53	45.55	5	2,686	0.19%
2022/12/07	3	46.55	36	45.85	45.60	-33	2,700	-1.22%
2022/12/06	4	47.90	7	47.92	47.10	-3	2,695	-0.11%
2022/12/05	5	49.31	10	49.34	48.85	-5	2,677	-0.19%
2022/12/02	40	48.45	15	48.51	48.65	25	2,632	0.95%
2022/12/01	3	47.13	12	47.07	47.10	-9	2,565	-0.35%
2022/11/30	3.1	45.62	2	45.65	45.90	1.1	2,559	0.04%
2022/11/29	2	45.03	3	44.85	45.00	-1	2,586	-0.04%
2022/11/28	3	45.22	1	45.60	45.40	2	2,592	0.08%
2022/11/25	37	46.69	15	46.99	45.65	22	2,618	0.84%
2022/11/24	31	45.90	5	46.11	46.80	26	2,609	1.00%
2022/11/23	1	44.45	1	44.90	44.40	0	2,563	0.00%
2022/11/21	0	0.00	3	45.20	44.90	-3	2,697	-0.11%
2022/11/18	7	46.34	1	46.40	45.30	6	2,732	0.22%
2022/11/17	12	46.07	9	46.09	46.00	3	2,710	0.11%
2022/11/16	4.1	46.31	9	45.82	46.30	-4.9	2,692	-0.18%
2022/11/15	4	45.21	5	45.31	45.45	-1	2,662	-0.04%
2022/11/14	2	45.10	2	45.13	45.10	0	2,648	0.00%
2022/11/11	3	44.68	1	44.80	44.50	2	2,649	0.08%
2022/11/10	1	43.55	1	43.90	43.90	0	2,603	0.00%
2022/11/09	2	43.63	6	43.57	43.70	-4	2,598	-0.15%
2022/11/08	19	44.27	15	44.31	43.20	4	2,609	0.15%
2022/11/07	5	44.22	5	44.44	44.35	0	2,593	0.00%
2022/11/04	5	43.46	6	43.18	43.20	-1	2,523	-0.04%
2022/11/03	34	43.67	32	43.73	43.85	2	2,498	0.08%
2022/11/02	3	42.58	1	42.55	42.65	2	2,393	0.08%
2022/11/01	4	42.65	3	42.57	42.50	1	2,407	0.04%
2022/10/31	17	42.59	20	42.91	42.60	-3	2,367	-0.13%
2022/10/28	72	42.46	74	42.98	42.80	-2	2,269	-0.09%
2022/10/27	22	40.85	61	41.39	42.20	-39	1,869	-2.09%
2022/10/26	2	38.40	2	38.65	38.40	0	1,794	0.00%
2022/10/25	1	38.80	4	38.60	38.55	-3	1,816	-0.17%
2022/10/24	11	40.20	2	40.25	39.55	9	1,846	0.49%
2022/10/21	2	39.52	3	39.43	38.70	-1	1,930	-0.05%
2022/10/20	8	39.54	4	39.48	40.35	4	1,930	0.21%
2022/10/19	3	40.95	6	40.83	40.20	-3	1,934	-0.16%
2022/10/18	8	40.27	4	40.33	40.45	4	1,931	0.21%
2022/10/17	13	38.68	10	38.60	40.00	3	1,938	0.15%
2022/10/14	5	39.78	5	38.93	39.55	0	1,935	0.00%
2022/10/13	22	38.65	45	38.14	36.95	-23	1,943	-1.18%
2022/10/12	9	39.96	3	40.12	39.75	6	1,925	0.31%
2022/10/11	7	40.71	18	40.23	40.15	-11	1,930	-0.57%
2022/10/07	5	43.14	3	43.02	42.75	2	1,935	0.10%
2022/10/06	5	43.17	4	43.80	43.30	1	1,949	0.05%
2022/10/05	7	43.36	5	43.34	43.50	2	1,952	0.10%
2022/10/04	8	41.98	8	42.12	42.20	0	1,964	0.00%
2022/10/03	3	40.80	4.5	40.91	41.10	-1.5	1,967	-0.08%
2022/09/30	9	39.48	11	39.38	40.65	-2	2,016	-0.10%
2022/09/29	8	39.98	6	39.84	39.60	2	2,035	0.10%
2022/09/28	5	40.22	3	39.80	39.05	2	2,063	0.10%
2022/09/27	3	41.27	2	41.23	41.90	1	2,087	0.05%
2022/09/26	13	41.73	18	40.51	40.30	-5	2,115	-0.24%
2022/09/23	2	45.02	2	43.45	43.25	0	2,152	0.00%
2022/09/22	4	43.70	2	44.03	45.40	2	2,166	0.09%
2022/09/21	2	44.25	1	44.05	44.25	1	2,159	0.05%
2022/09/20	1	45.50	2	45.53	45.35	-1	2,157	-0.05%
2022/09/19	10	45.51	8	44.80	44.80	2	2,184	0.09%
2022/09/16	0	47.05	1	46.65	46.50	-1	2,206	-0.04%
2022/09/15	3	47.34	3	47.62	47.45	0	2,238	0.00%
2022/09/14	6	46.82	5	46.62	47.15	1	2,269	0.04%
2022/09/13	1	49.24	3	48.50	48.20	-2	2,290	-0.09%
2022/09/12	1	48.20	5	48.54	48.25	-4	2,343	-0.17%
2022/09/08	10	47.61	3	47.60	47.60	7	2,386	0.29%
2022/09/07	5	48.41	1	48.65	48.00	4	2,436	0.16%
2022/09/06	3.1	50.24	6	49.23	49.30	-2.9	2,433	-0.12%
2022/09/05	16	50.58	10	50.00	50.00	6	2,420	0.25%
2022/09/02	3	52.53	2	51.60	51.60	1	2,425	0.04%
2022/09/01	2	53.10	3	52.80	52.90	-1	2,427	-0.04%
2022/08/31	11	56.50	0	0.00	56.50	11	2,407	0.46%
2022/08/30	9	56.10	1	55.90	55.90	8	2,427	0.33%
2022/08/29	4	55.85	1	56.20	55.50	3	2,471	0.12%
2022/08/26	29	60.09	26	60.43	58.50	3	2,460	0.12%
2022/08/25	24	58.45	8	58.60	58.80	16	2,383	0.67%
2022/08/24	1	56.40	2	56.50	56.50	-1	2,391	-0.04%
2022/08/23	1	56.00	3	56.30	56.80	-2	2,449	-0.08%
2022/08/22	5	56.88	6	57.32	57.00	-1	2,479	-0.04%
2022/08/19	9	57.67	7	57.57	57.50	2	2,481	0.08%
2022/08/18	6	57.27	4	57.80	57.80	2	2,497	0.08%
2022/08/17	3	56.90	14.1	57.20	56.70	-11.1	2,480	-0.45%
2022/08/16	2	56.55	3	57.17	57.00	-1	2,495	-0.04%
2022/08/15	1	56.10	2	56.85	56.90	-1	2,493	-0.04%
2022/08/12	3	54.90	4	54.75	55.20	-1	2,460	-0.04%
2022/08/11	1	51.80	1	51.70	52.10	0	2,407	0.00%
2022/08/10	7.1	49.85	9	49.94	50.00	-1.9	2,467	-0.08%
2022/08/09	18	50.97	17	50.72	50.70	1	2,493	0.04%
2022/08/08	18	50.92	17	51.49	51.80	1	2,492	0.04%
2022/08/05	4	53.65	2	53.20	53.00	2	2,481	0.08%
2022/08/04	3	52.37	1	52.40	52.40	2	2,500	0.08%
2022/08/03	1	52.90	2	52.95	53.00	-1	2,509	-0.04%
2022/08/02	2	52.20	2	51.55	53.10	0	2,522	0.00%
2022/08/01	2	52.60	3	52.83	53.20	-1	2,527	-0.04%
2022/07/28	10	55.63	9	56.40	53.60	1	2,627	0.04%
2022/07/26	14	55.21	17	54.69	54.20	-3	2,573	-0.12%
2022/07/25	2	56.60	0	0.00	57.00	2	2,589	0.08%
2022/07/22	9	57.70	9	57.60	57.60	0	2,632	0.00%
2022/07/21	3	57.67	1.3	57.94	58.00	1.8	2,707	0.06%
2022/07/20	4.1	56.86	5	56.50	56.20	-0.9	2,764	-0.03%
2022/07/19	4	55.08	1	55.10	55.10	3	2,822	0.11%
2022/07/18	3	55.50	1	55.80	55.10	2	2,929	0.07%
2022/07/15	1	54.60	2	54.35	54.70	-1	2,962	-0.03%
2022/07/14	1	53.90	3	53.33	54.00	-2	2,960	-0.07%
2022/07/13	2	52.70	2	52.85	52.20	0	2,953	0.00%
2022/07/12	2	51.30	2	52.30	50.90	0	2,956	0.00%
2022/07/11	4	53.95	3	54.17	53.90	1	2,948	0.03%
2022/07/08	17	54.95	16	54.93	54.50	1	2,960	0.03%
2022/07/07	0	0.00	6	53.48	53.50	-6	2,942	-0.20%
2022/07/06	27	52.43	19	51.61	51.20	8	2,974	0.27%
2022/07/05	2	54.25	7	53.14	55.00	-5	2,985	-0.17%
2022/07/04	1	52.20	9	51.92	52.10	-8	2,953	-0.27%
2022/07/01	14.1	52.58	8	51.80	50.30	6.1	2,943	0.21%
2022/06/30	17.2	55.84	8	55.00	55.00	9.2	2,897	0.32%
2022/06/29	0	57.90	0	0.00	58.00	0	2,894	0.00%
2022/06/28	0	58.70	1.2	58.65	59.40	-1.2	2,926	-0.04%
2022/06/27	3	60.10	36	59.58	60.10	-33	2,975	-1.11%
2022/06/24	1	58.40	4	57.95	57.30	-3	2,968	-0.10%
2022/06/23	0.2	56.30	2	56.80	55.60	-1.8	2,997	-0.06%
2022/06/22	19	57.83	14	56.84	56.70	5	3,031	0.17%
2022/06/21	10	59.02	18	59.84	59.70	-8	3,034	-0.26%
2022/06/20	9	58.78	7	56.30	56.10	2	3,119	0.06%
2022/06/17	3	60.70	4	60.83	60.80	-1	3,079	-0.03%
2022/06/16	30	63.27	7	64.93	61.00	23	3,067	0.75%
2022/06/15	11	65.84	6	66.80	65.50	5	3,035	0.16%
2022/06/14	15	66.73	11	66.90	67.00	4	3,088	0.13%
2022/06/13	14	66.61	2	66.70	66.60	12	3,155	0.38%
2022/06/10	1	69.30	1	69.50	69.50	0	3,227	0.00%
2022/06/09	0	70.80	2	70.55	70.60	-2	3,238	-0.06%
2022/06/08	14	70.46	1	70.80	70.80	13	3,239	0.40%
2022/06/07	2	69.65	1	68.40	70.90	1	3,246	0.03%
2022/06/06	0	69.70	0	0.00	69.00	0	3,236	0.00%
2022/06/02	12	70.54	3	71.13	69.90	9	3,309	0.27%
2022/06/01	2	70.80	3	71.20	71.10	-1	3,363	-0.03%
2022/05/31	3	70.47	2	69.70	70.50	1	3,453	0.03%
2022/05/30	7	67.50	40	68.28	68.30	-33	3,705	-0.89%
2022/05/27	0	0.00	2	66.45	66.10	-2	3,715	-0.05%
2022/05/26	5	66.52	0	0.00	65.70	5	3,732	0.13%
2022/05/24	13	66.91	0	0.00	66.30	13	3,816	0.34%
2022/05/23	22	68.22	0	0.00	67.90	22	3,822	0.58%
2022/05/20	0	68.50	2	68.50	68.80	-2	3,913	-0.05%
2022/05/19	3	67.40	3	68.17	68.70	0	4,022	0.00%
2022/05/18	12	69.72	11	69.75	69.40	1	4,263	0.02%
2022/05/17	2	69.20	1	67.90	69.30	1	4,911	0.02%
2022/05/16	3	67.50	4	67.28	66.60	-1	4,929	-0.02%
2022/05/13	6	65.68	9	65.96	66.10	-3	4,975	-0.06%
2022/05/12	9	65.56	2	64.20	64.20	7	5,026	0.14%
2022/05/11	1	65.50	12	66.93	66.80	-11	5,077	-0.22%
2022/05/10	6	66.00	5	64.36	66.00	1	5,178	0.02%
2022/05/09	4	65.63	1	65.50	65.50	3	5,385	0.06%
2022/05/06	8	66.39	8	66.69	66.50	0	5,414	0.00%
2022/05/05	3	72.33	4	72.30	72.20	-1	5,389	-0.02%
2022/05/04	16	70.51	15	71.14	70.30	1	5,422	0.02%
2022/05/03	0	69.90	10	70.50	69.30	-10	5,468	-0.18%
2022/04/29	2	69.80	8	69.71	69.50	-6	5,530	-0.11%
2022/04/28	4	70.05	11	70.32	70.00	-7	5,553	-0.13%
2022/04/27	1	65.60	2	68.90	69.10	-1	5,554	-0.02%
2022/04/26	30	70.39	15	69.70	69.30	15	5,488	0.27%
2022/04/25	15	73.53	8	72.19	71.60	7	5,471	0.13%
2022/04/22	7	78.71	9	79.14	78.60	-2	5,441	-0.04%
2022/04/21	12	75.69	10	76.71	78.00	2	5,437	0.04%
2022/04/19	1	76.90	0	0.00	75.50	1	5,486	0.02%
2022/04/18	2	76.15	4	77.50	76.00	-2	5,539	-0.04%
2022/04/15	8	77.75	4	77.13	77.10	4	5,594	0.07%
2022/04/14	0	0.00	16	80.40	79.50	-16	5,673	-0.28%
2022/04/13	1	78.90	1	79.50	80.30	0	5,731	0.00%
2022/04/11	9	79.12	1	78.80	79.00	8	5,791	0.14%
2022/04/08	4	82.90	0	0.00	82.50	4	5,830	0.07%
2022/04/07	2	82.60	1	84.20	82.00	1	5,864	0.02%
2022/04/06	2	83.95	2	84.05	84.00	0	5,933	0.00%
2022/04/01	1	85.00	0	0.00	85.30	1	6,157	0.02%
2022/03/31	13	86.43	11	86.23	86.20	2	6,275	0.03%
2022/03/30	0	0.00	8	88.68	87.60	-8	6,313	-0.13%
2022/03/29	0	0.00	1	87.00	86.80	-1	6,448	-0.02%
2022/03/28	18	86.21	7	86.20	86.20	11	6,720	0.16%
2022/03/25	3	88.60	0	0.00	88.60	3	7,237	0.04%
2022/03/24	11	89.35	4	89.45	90.00	7	7,357	0.10%
2022/03/23	2	90.10	16	90.04	90.00	-14	7,554	-0.19%
2022/03/22	1	87.90	2	88.20	88.20	-1	7,904	-0.01%
2022/03/21	3	87.77	2	88.00	88.00	1	8,016	0.01%
2022/03/18	26	87.26	9	87.23	87.40	17	8,095	0.21%
2022/03/17	4	85.83	11.5	85.56	87.20	-7.5	8,217	-0.09%
2022/03/16	10	84.27	1	85.00	82.90	9	8,309	0.11%
2022/03/15	16	85.50	12	84.68	84.50	4	8,323	0.05%
2022/03/14	0	0.00	2	88.20	88.20	-2	8,386	-0.02%
2022/03/11	2	87.85	1	87.70	88.80	1	8,645	0.01%
2022/03/10	7	88.93	7	88.06	88.20	0	8,899	0.00%
2022/03/09	10	86.44	7	86.24	86.70	3	9,189	0.03%
2022/03/08	21	86.76	22	85.29	85.00	-1	9,589	-0.01%
2022/03/07	17	89.01	15	88.59	88.50	2	10,289	0.02%
2022/03/04	42	92.88	35	93.24	92.50	7	10,484	0.07%
2022/03/03	21	94.45	33	94.48	94.20	-12	10,673	-0.11%
2022/03/02	12	89.68	10	91.00	91.00	2	10,618	0.02%
2022/03/01	0	0.00	2	90.40	90.50	-2	10,812	-0.02%
2022/02/25	6.3	88.29	55	88.10	88.60	-48.7	11,052	-0.44%
2022/02/24	17	88.81	14	87.91	87.10	3	11,264	0.03%
2022/02/23	1	91.30	20	91.10	91.20	-19	11,617	-0.16%
2022/02/22	48.2	90.21	23.1	89.95	89.60	25.1	11,952	0.21%
2022/02/21	37	93.49	29.1	93.34	93.00	8	12,207	0.07%
2022/02/18	71.2	94.13	179	94.65	95.40	-107.9	12,829	-0.84%	大賣/鉅額交易
2022/02/17	200	94.85	139	96.31	93.00	61	13,341	0.46%	大買/大賣/
2022/02/16	3	91.10	2	91.70	91.40	1	14,010	0.01%
2022/02/15	2	89.86	2	90.65	89.40	0	15,010	0.00%
2022/02/14	10	90.46	11	90.79	90.30	-1	16,674	-0.01%
2022/02/11	1	91.40	24	93.10	93.10	-23	16,750	-0.14%
2022/02/10	17	92.73	5	92.76	92.60	12	16,916	0.07%
2022/02/09	3	93.03	27	92.11	93.10	-24	16,994	-0.14%
2022/02/08	6	89.00	2	88.40	88.30	4	16,838	0.02%
2022/02/07	15	86.30	13	87.90	88.00	2	16,890	0.01%
2022/01/26	1	85.30	5	86.00	87.00	-4	16,989	-0.02%
2022/01/25	2	84.10	1	84.60	84.10	1	17,509	0.01%
2022/01/24	14	81.73	16	82.79	84.00	-2	17,967	-0.01%
2022/01/21	3	85.43	2	85.30	83.90	1	18,058	0.01%
2022/01/20	10	87.18	4	87.30	88.00	6	18,192	0.03%
2022/01/19	4	86.63	14	86.86	86.60	-10	18,316	-0.05%
2022/01/18	5	88.14	2	88.05	87.70	3	18,600	0.02%
2022/01/17	5	86.08	7	86.69	87.30	-2	18,746	-0.01%
2022/01/14	25	84.48	19	84.38	84.40	6	19,141	0.03%
2022/01/13	12	87.65	4	87.00	87.10	8	19,434	0.04%
2022/01/12	14	89.53	11	88.40	88.10	3	19,695	0.02%
2022/01/11	19	90.06	18	88.85	88.70	1	19,849	0.01%
2022/01/10	4	90.28	18	91.34	91.50	-14	19,979	-0.07%
2022/01/07	29	91.87	17	90.75	90.60	12	20,091	0.06%
2022/01/06	15	93.47	20	93.63	94.40	-5	20,176	-0.02%
2022/01/05	34	92.83	8	92.93	93.00	26	20,334	0.13%
2022/01/04	7	95.63	8	95.60	95.60	-1	20,350	0.00%
2022/01/03	4	96.80	4	97.03	95.70	0	20,600	0.00%
2021/12/30	6	96.50	6	96.60	96.60	0	20,769	0.00%
2021/12/29	7	96.44	6	97.05	97.10	1	21,060	0.00%
2021/12/28	16	99.22	21	98.54	97.10	-5	21,406	-0.02%
2021/12/27	10	97.12	15	97.21	97.60	-5	21,659	-0.02%
2021/12/24	11	95.98	8	95.88	95.40	3	22,324	0.01%
2021/12/23	14	97.19	15.6	96.52	96.00	-1.6	23,656	-0.01%
2021/12/22	14	100.25	24	100.46	97.60	-10	24,269	-0.04%
2021/12/21	54	99.10	86	99.66	99.00	-32	24,683	-0.13%
2021/12/20	51	96.82	44.1	96.44	97.00	6.9	25,111	0.03%
2021/12/17	32	96.14	30	96.36	96.60	2	25,525	0.01%
2021/12/16	70.1	96.39	80	95.85	96.30	-9.9	25,423	-0.04%
2021/12/15	20	91.04	35	90.85	91.80	-15	25,084	-0.06%
2021/12/14	41	88.68	16	88.74	88.50	25	25,064	0.10%
2021/12/13	15	90.69	12	91.02	90.10	3	25,202	0.01%
2021/12/10	21.2	92.20	16	91.03	90.90	5.2	25,130	0.02%
2021/12/09	6	95.50	7	95.04	94.00	-1	25,112	0.00%
2021/12/08	19	96.20	16	95.08	94.70	3	25,205	0.01%
2021/12/07	71	97.34	32	96.35	95.00	39	25,414	0.15%
2021/12/06	28	99.77	32.1	99.77	99.30	-4.1	25,366	-0.02%
2021/12/03	18	98.28	24	98.95	99.00	-6	25,346	-0.02%
2021/12/02	122.2	97.11	126.1	97.26	96.00	-3.8	25,448	-0.02%	大買/大賣/
2021/12/01	115.6	99.39	229	99.88	100.50	-113.4	25,916	-0.44%	大買/大賣/鉅額交易
2021/11/30	31	94.36	9	94.36	92.80	22	26,270	0.08%
2021/11/29	46	91.64	63	92.06	92.20	-17	26,552	-0.06%
2021/11/26	49.2	95.03	25	96.60	94.60	24.2	26,435	0.09%
2021/11/25	220	97.91	23	96.86	95.70	197	26,282	0.75%	大買/鉅額交易
2021/11/24	50	98.90	12	99.02	99.50	38	26,132	0.15%
2021/11/23	12.3	100.23	10	99.73	98.90	2.3	25,964	0.01%
2021/11/22	55.7	103.58	47	102.35	101.00	8.7	25,807	0.03%
2021/11/19	80	104.81	39.1	104.75	106.50	40.9	25,464	0.16%
2021/11/18	96	103.86	67.5	103.96	104.00	28.5	25,166	0.11%
2021/11/17	235	110.93	254.4	112.39	108.50	-19.4	24,873	-0.08%	大買/大賣/
2021/11/16	180	108.26	178	106.95	110.00	2	24,203	0.01%	大買/大賣/
2021/11/15	100	106.17	76	105.90	108.00	24	23,487	0.10%
2021/11/12	47	99.48	107.1	98.46	102.50	-60.1	22,181	-0.27%	大賣/
2021/11/11	117	91.94	78.4	91.67	93.40	38.6	21,178	0.18%	大買/
2021/11/10	31	84.70	12	84.77	85.00	19	19,506	0.10%
2021/11/09	28	84.42	28	84.66	84.50	0	19,431	0.00%
2021/11/08	23	82.13	24	82.29	82.50	-1	19,253	0.00%
2021/11/05	6	79.47	5	80.32	80.90	1	19,187	0.01%
2021/11/04	3	80.03	2.5	81.12	80.50	0.5	19,178	0.00%
2021/11/03	7	80.84	5	81.24	80.90	2	19,157	0.01%
2021/11/02	110	85.34	89.5	83.55	80.10	20.5	19,153	0.11%	大買/
2021/11/01	55	86.48	82	85.81	89.00	-27	18,596	-0.15%
2021/10/29	47	81.50	41	82.16	81.10	6	18,170	0.03%
2021/10/28	145	82.80	128	83.03	82.50	17	18,092	0.09%	大買/大賣/
2021/10/27	30	80.70	36	81.45	81.80	-6	17,980	-0.03%
2021/10/26	32	80.43	63	79.44	78.20	-31	17,928	-0.17%
2021/10/25	16	83.22	46.1	83.29	82.90	-30.1	17,804	-0.17%
2021/10/22	21.1	83.26	24	83.58	84.20	-2.9	17,909	-0.02%
2021/10/21	16	81.76	43	82.26	82.50	-27	17,779	-0.15%
2021/10/20	21	78.30	33	78.65	79.90	-12	17,541	-0.07%
2021/10/19	16	73.36	21	75.20	75.90	-5	17,696	-0.03%
2021/10/18	23	71.43	12	72.59	73.10	11	18,107	0.06%
2021/10/15	29	73.46	14.5	73.90	73.40	14.5	18,097	0.08%
2021/10/14	25	72.27	20.5	72.46	72.20	4.5	18,120	0.02%
2021/10/13	20	77.00	35	74.66	72.50	-15	18,117	-0.08%
2021/10/12	52	78.64	36.4	77.89	77.90	15.6	18,058	0.09%
2021/10/08	66	80.23	58	80.87	80.30	8	18,088	0.04%
2021/10/07	27	79.53	38	80.34	80.90	-11	18,114	-0.06%
2021/10/06	67	79.68	35	79.83	77.70	32	18,625	0.17%
2021/10/05	71	78.37	67	79.55	81.40	4	19,044	0.02%
2021/10/04	61	81.34	59	79.81	77.90	2	18,855	0.01%
2021/10/01	84	85.09	82	84.92	83.70	2	18,721	0.01%
2021/09/30	146	91.08	249	90.72	85.90	-103	18,543	-0.56%	大買/大賣/鉅額交易
2021/09/29	192	88.63	174	88.50	90.50	18	17,435	0.10%	大買/大賣/
2021/09/28	132	88.04	55	88.31	89.80	77	17,263	0.45%	大買/
2021/09/27	211	88.12	308.4	87.52	86.70	-97.4	17,372	-0.56%	大買/大賣/
2021/09/24	96	85.22	46.1	83.99	86.00	50	16,747	0.30%
2021/09/23	10	80.23	9	79.70	79.10	1	16,243	0.01%
2021/09/22	25	79.26	26	80.77	79.20	-1	16,431	-0.01%
2021/09/17	14	79.25	11	79.43	80.50	3	16,461	0.02%
2021/09/16	19	79.71	14	79.86	79.90	5	16,462	0.03%
2021/09/15	2	77.30	1	77.10	77.10	1	16,364	0.01%
2021/09/14	9	79.39	6	79.42	78.90	3	16,563	0.02%
2021/09/13	3	81.60	4	79.80	79.20	-1	16,583	-0.01%
2021/09/10	31	77.91	25	79.50	82.30	6	16,488	0.04%
2021/09/09	6	77.68	11	77.93	78.80	-5	16,198	-0.03%
2021/09/08	19	75.13	18	75.33	75.40	1	16,062	0.01%
2021/09/07	39.1	79.05	49	78.27	76.80	-9.9	15,970	-0.06%
2021/09/06	201.3	88.14	171	87.43	85.30	30.3	15,660	0.19%	大買/大賣/
2021/09/03	119	85.89	103	85.66	86.30	16	14,906	0.11%	大買/大賣/
2021/09/02	25	80.44	27	80.14	80.90	-2	13,965	-0.01%
2021/09/01	15	75.84	18	76.09	76.80	-3	13,801	-0.02%
2021/08/31	9	72.87	8	72.63	72.30	1	13,761	0.01%
2021/08/30	6	74.17	0	0.00	73.00	6	14,222	0.04%
2021/08/27	1	76.90	2	75.10	75.10	-1	14,787	-0.01%
2021/08/26	1	74.60	5	75.12	74.90	-4	14,874	-0.03%
2021/08/25	2	74.65	3	74.37	74.10	-1	15,033	-0.01%
2021/08/24	1	72.00	1	72.20	72.30	0	15,316	0.00%
2021/08/23	1	71.50	4	73.30	74.00	-3	15,767	-0.02%
2021/08/20	2	69.80	0	0.00	70.10	2	16,231	0.01%
2021/08/19	3	69.93	2	69.00	68.10	1	16,345	0.01%
2021/08/18	2	65.90	1	66.20	71.20	1	16,518	0.01%
2021/08/17	1	68.10	3	67.43	66.80	-2	17,000	-0.01%
2021/08/16	1	69.80	1	70.00	70.20	0	17,306	0.00%
2021/08/13	13	71.22	0	0.00	70.70	13	17,520	0.07%
2021/08/12	1	72.20	3	72.93	74.80	-2	17,616	-0.01%
2021/08/11	10	72.71	1	74.60	71.70	9	17,905	0.05%
2021/08/10	2	76.30	3	76.97	76.00	-1	18,084	-0.01%
2021/08/09	15.2	78.16	5	78.84	77.10	10.2	18,354	0.06%
2021/08/06	17	81.61	7	81.26	80.20	10	18,642	0.05%
2021/08/05	6	79.92	8	79.60	79.40	-2	19,042	-0.01%
2021/08/04	10	80.08	14	80.03	79.40	-4	20,152	-0.02%
2021/08/03	13	78.55	4	78.68	79.80	9	20,330	0.04%
2021/08/02	12	77.49	3	77.67	77.20	9	20,587	0.04%
2021/07/30	11	78.86	10	78.55	77.60	1	20,805	0.00%
2021/07/29	24.1	79.46	4	78.88	78.60	20.1	21,123	0.10%
2021/07/28	19.1	78.66	32	81.86	78.20	-12.9	21,224	-0.06%
2021/07/27	11	87.68	11	86.83	85.70	0	21,315	0.00%
2021/07/26	20	86.45	6	86.73	86.30	14	21,323	0.07%
2021/07/23	32	86.93	16	87.41	84.10	16	21,540	0.07%
2021/07/22	39	88.56	44.3	88.57	91.00	-5.3	21,510	-0.02%
2021/07/21	7.2	84.66	7.4	84.05	83.20	-0.2	21,221	0.00%
2021/07/20	9.5	84.20	15	83.59	81.80	-5.5	21,670	-0.03%
2021/07/19	11	84.65	26	85.39	85.30	-15	21,935	-0.07%
2021/07/16	27.1	84.86	2	84.45	83.50	25.1	22,258	0.11%
2021/07/15	12	82.91	11	83.14	83.70	1	22,625	0.00%
2021/07/14	46.3	83.60	96.1	82.87	81.90	-49.8	23,126	-0.22%
2021/07/13	76	87.64	91.1	88.78	84.50	-15.1	23,408	-0.06%
2021/07/12	63.1	87.69	53	88.85	88.90	10.1	23,504	0.04%
2021/07/09	17.2	84.02	19	83.49	84.10	-1.8	23,282	-0.01%
2021/07/08	43.2	84.99	44	85.06	83.50	-0.8	23,986	0.00%
2021/07/07	47	84.17	55	84.01	83.10	-8	24,188	-0.03%
2021/07/06	27	81.24	14	81.69	80.50	13	23,819	0.05%
2021/07/05	111.1	83.87	96	83.96	80.90	15.1	23,835	0.06%	大買/
2021/07/02	111	79.04	142.3	79.24	81.40	-31.3	23,587	-0.13%	大買/大賣/
2021/07/01	48	75.83	59	75.26	77.00	-11	23,334	-0.05%
2021/06/30	37	73.54	6	73.85	74.00	31	23,598	0.13%
2021/06/29	56	75.20	55	75.19	73.20	1	23,772	0.00%
2021/06/28	13	74.29	3	73.93	74.50	10	24,086	0.04%
2021/06/25	7.3	73.32	5	73.44	72.60	2.3	24,213	0.01%
2021/06/24	11	72.95	18	72.77	73.00	-7	24,200	-0.03%
2021/06/23	19	72.86	9	72.32	74.30	10	24,611	0.04%
2021/06/22	8	69.34	6	68.82	68.50	2	24,500	0.01%
2021/06/21	5.1	70.90	9	71.06	70.00	-3.9	24,451	-0.02%
2021/06/18	13	72.57	13	72.46	72.40	0	24,673	0.00%
2021/06/17	9.1	72.03	7	72.57	73.00	2.1	24,692	0.01%
2021/06/16	14.2	74.13	24	73.97	72.30	-9.8	24,764	-0.04%
2021/06/15	24	73.56	12	73.35	74.10	12	25,315	0.05%
2021/06/11	8	73.18	4	73.43	72.10	4	25,706	0.02%
2021/06/10	18	73.02	20	72.82	71.90	-2	25,626	-0.01%
2021/06/09	17	72.12	15.7	72.52	72.50	1.4	25,494	0.01%
2021/06/08	13	74.96	7.6	74.54	74.00	5.4	25,161	0.02%
2021/06/07	67.3	77.11	92	76.91	74.90	-24.7	25,031	-0.10%
2021/06/04	94	76.21	72.1	75.56	76.00	22	24,476	0.09%
2021/06/03	10	72.42	12	72.75	72.90	-2	23,850	-0.01%
2021/06/02	28	72.26	56	72.55	72.00	-28	23,682	-0.12%
2021/06/01	46.1	73.37	104.2	73.82	73.20	-58.1	23,441	-0.25%	大賣/
2021/05/31	88	72.31	101.4	72.74	71.70	-13.4	23,089	-0.06%	大賣/
2021/05/28	91	68.23	71	67.70	69.20	20	22,597	0.09%
2021/05/27	42	63.80	4.1	63.39	63.10	37.9	22,127	0.17%
2021/05/26	16.1	63.47	10	63.23	62.90	6.1	21,987	0.03%
2021/05/25	31	64.48	60	64.69	64.30	-29	21,819	-0.13%
2021/05/24	93	60.46	70.1	60.65	61.20	23	21,389	0.11%
2021/05/21	5.1	57.68	17	58.42	59.50	-12	21,098	-0.06%
2021/05/20	7	57.14	6	56.72	55.80	1	20,947	0.00%
2021/05/19	11	57.85	14	58.33	58.30	-3	20,866	-0.01%
2021/05/18	18	55.63	10	57.69	58.50	8	20,628	0.04%
2021/05/17	9.1	55.02	19	53.46	53.20	-9.9	20,444	-0.05%
2021/05/14	63	58.74	65	59.40	56.00	-2	20,130	-0.01%
2021/05/13	63	59.65	65	60.04	57.90	-2	19,779	-0.01%
2021/05/12	183	62.37	143	62.09	63.90	40	19,252	0.21%	大買/大賣/
2021/05/11	8.1	62.92	35	62.59	61.50	-26.9	18,179	-0.15%
2021/05/10	30	69.10	17	69.42	66.10	13	17,957	0.07%
2021/05/07	30	73.76	26	73.97	71.70	4	17,679	0.02%
2021/05/06	56	70.60	84	71.50	70.20	-28	17,444	-0.16%
2021/05/05	48	76.47	10	77.56	73.90	38	17,078	0.22%
2021/05/04	106.2	77.47	113	77.94	77.80	-6.8	16,994	-0.04%	大買/大賣/
2021/05/03	140	82.65	131	81.71	81.30	9	16,717	0.05%	大買/大賣/
2021/04/29	53.1	84.82	16	84.56	82.30	37.1	16,587	0.22%
2021/04/28	31.1	88.80	41	88.57	86.30	-9.9	16,669	-0.06%
2021/04/27	108	87.56	82	87.70	86.20	26	16,629	0.16%	大買/
2021/04/26	44	87.96	30.3	88.73	88.40	13.7	16,739	0.08%
2021/04/23	45	80.29	49	81.43	83.80	-4	17,227	-0.02%
2021/04/22	43.3	80.60	21	81.32	76.20	22.3	17,848	0.13%
2021/04/21	32	83.50	28	82.76	82.40	4	17,572	0.02%
2021/04/20	71	80.89	69	81.56	82.10	2	17,159	0.01%
2021/04/19	14	77.14	20.1	77.48	77.00	-6.1	16,646	-0.04%
2021/04/16	37.1	75.56	119	74.87	76.70	-81.9	16,167	-0.51%	大賣/
2021/04/15	21	67.71	34	68.41	70.90	-13	15,460	-0.08%
2021/04/14	100	66.30	109	66.51	68.20	-9	15,145	-0.06%	大賣/
2021/04/13	118	65.79	86	65.42	64.10	32	14,454	0.22%	大買/
2021/04/12	38	63.89	20	62.46	62.70	18	14,028	0.13%
2021/04/09	21	64.35	13	63.36	63.50	8	14,027	0.06%
2021/04/08	20	65.20	17.7	64.86	65.10	2.3	14,040	0.02%
2021/04/07	17	64.32	12	63.87	64.70	5	14,381	0.03%
2021/04/06	86	60.98	85	61.24	61.80	1	14,284	0.01%
2021/04/01	32	56.94	16	56.75	57.30	16	13,930	0.11%
2021/03/31	42	57.54	66.5	56.81	55.10	-24.5	13,870	-0.18%
2021/03/30	103	53.84	86	54.25	54.60	17	13,563	0.13%	大買/
2021/03/29	0	0.00	19	52.71	52.00	-19	13,527	-0.14%
2021/03/26	75	54.96	57	54.03	52.30	18	13,914	0.13%
2021/03/25	26	51.50	28.1	51.65	52.00	-2.1	13,788	-0.01%
2021/03/24	15	50.97	7	51.00	50.90	8	14,839	0.05%
2021/03/23	22	51.45	21	52.32	51.00	1	14,826	0.01%
2021/03/22	15	50.73	5	50.30	50.90	10	14,644	0.07%
2021/03/19	16	50.85	19	51.12	50.80	-3	15,085	-0.02%
2021/03/18	47	52.70	60	52.46	52.30	-13	15,923	-0.08%
2021/03/17	49.5	48.57	72	49.82	49.85	-22.5	16,206	-0.14%
2021/03/16	33	47.17	25	48.35	46.80	8	16,394	0.05%
2021/03/15	13	47.66	5.1	47.48	47.50	8	16,561	0.05%
2021/03/12	1	47.00	2.3	46.55	47.00	-1.3	16,575	-0.01%
2021/03/11	4	45.79	2	46.00	46.05	2	16,700	0.01%
2021/03/10	1	44.60	1	44.20	44.20	0	16,805	0.00%
2021/03/09	0.1	43.80	0	0.00	43.85	0.1	17,084	0.00%
2021/03/08	0.1	46.05	1	44.55	44.55	-0.9	17,214	-0.01%
2021/03/05	3	45.45	1	45.80	45.40	2	17,262	0.01%
2021/03/04	2	46.80	1	46.20	46.20	1	17,272	0.01%
2021/03/02	27.1	47.88	1	47.40	46.05	26.1	17,440	0.15%
2021/02/26	1	46.65	4	46.96	46.80	-3	17,452	-0.02%
2021/02/25	1.1	47.31	2	47.20	47.20	-1	17,460	-0.01%
2021/02/24	3	48.28	6	48.14	47.75	-3	17,475	-0.02%
2021/02/23	2	46.85	8	47.81	47.75	-6	17,378	-0.03%
2021/02/22	2	48.25	3.8	47.58	48.00	-1.8	17,333	-0.01%
2021/02/19	2	46.05	2	46.13	46.65	0	17,273	0.00%
2021/02/18	6	46.09	13.1	46.21	46.05	-7.1	17,211	-0.04%
2021/02/17	24	45.60	12.5	45.39	46.25	11.5	17,159	0.07%
2021/02/05	1.1	42.85	1	42.60	42.60	0.1	17,112	0.00%
2021/02/04	1	43.25	1	42.85	42.85	0	17,126	0.00%
2021/02/03	1.2	43.46	1	43.20	43.20	0.2	17,112	0.00%
2021/02/02	15.1	44.03	25	44.32	43.85	-10	17,165	-0.06%
2021/02/01	2	42.20	3	43.30	42.95	-1	17,106	-0.01%
2021/01/29	5	44.35	8	42.70	43.00	-3	17,099	-0.02%
2021/01/28	1	44.45	14	43.66	43.80	-13	17,040	-0.08%
2021/01/27	8	44.86	8	44.28	44.35	0	16,993	0.00%
2021/01/26	2	44.80	2	45.55	44.50	0	16,929	0.00%
2021/01/25	9.1	44.08	10	43.82	43.95	-0.9	16,741	-0.01%
2021/01/22	30.1	44.39	28	44.25	45.30	2.1	16,624	0.01%
2021/01/21	35.1	45.87	44	44.76	44.45	-9	16,435	-0.05%
2021/01/20	31	50.31	33	49.35	47.70	-2	15,990	-0.01%
2021/01/19	17	53.59	55	52.83	52.50	-38	15,607	-0.24%
2021/01/18	355	53.94	286	54.10	55.00	69	15,188	0.45%	大買/大賣/
2021/01/15	50	52.65	98	51.54	54.10	-48	14,131	-0.34%
2021/01/14	14	49.38	19	49.50	49.20	-5	13,079	-0.04%
2021/01/13	3	47.83	5	48.69	48.75	-2	12,864	-0.02%
2021/01/12	55	48.23	11	48.10	46.90	44	12,755	0.34%
2021/01/11	24	49.04	2	49.13	48.75	22	12,641	0.17%
2021/01/08	6	49.08	9	49.19	49.10	-3	12,627	-0.02%
2021/01/07	8	48.46	57	48.64	48.80	-49	12,813	-0.38%
2021/01/06	15	48.52	8	48.52	47.85	7	12,819	0.05%
2021/01/05	36	47.25	11	47.35	47.35	25	12,592	0.20%
2021/01/04	42	48.77	12	48.43	48.30	30	12,479	0.24%
2020/12/31	11	50.46	14	51.01	49.65	-3	12,232	-0.02%
2020/12/30	86	51.51	104	50.69	49.85	-18	11,904	-0.15%	大賣/
2020/12/29	27	49.60	56	49.38	49.15	-29	11,189	-0.26%
2020/12/28	39	48.81	30	48.34	48.30	9	10,722	0.08%
2020/12/25	13	48.45	12	48.68	47.80	1	10,433	0.01%
2020/12/24	5	48.08	34	48.32	47.50	-29	10,220	-0.28%
2020/12/23	7	47.21	17	47.22	47.85	-10	9,907	-0.10%
2020/12/22	43	48.32	21	48.51	45.95	22	9,684	0.23%
2020/12/21	41	48.50	287	48.44	48.05	-246	9,233	-2.66%	大賣/鉅額交易
2020/12/18	353	50.70	156.4	51.73	51.30	196.6	8,837	2.22%	大買/大賣/鉅額交易
2020/12/17	0	0.00	15.8	49.80	49.80	-15.8	7,635	-0.21%
2020/12/16	30	45.30	29.1	45.30	45.30	0.9	7,550	0.01%
2020/12/15	69	43.18	17	43.34	41.20	52	7,435	0.70%
2020/12/14	209	45.79	239.3	46.05	44.85	-30.3	6,960	-0.44%	大買/大賣/
2020/12/11	135.3	43.73	68.7	44.52	45.65	66.6	5,975	1.12%	大買/
2020/12/10	51.5	40.68	62	40.57	41.50	-10.5	5,008	-0.21%
2020/12/09	7	39.73	8.5	38.47	40.05	-1.5	4,322	-0.03%
2020/12/08	14	37.08	2	36.68	36.45	12	4,100	0.29%
2020/12/07	17	36.52	19	37.03	36.60	-2	4,030	-0.05%
2020/12/04	31	36.29	20	36.59	37.10	11	3,855	0.29%
2020/12/03	82	36.29	65	36.73	36.70	17	3,772	0.45%
2020/12/02	14	34.56	19	34.56	34.60	-5	3,805	-0.13%
2020/12/01	1	33.80	1	33.45	33.80	0	3,678	0.00%
2020/11/30	10	33.47	131	33.35	33.20	-121	3,660	-3.31%	大賣/鉅額交易
2020/11/27	0.7	33.00	2	33.23	33.10	-1.3	3,666	-0.04%
2020/11/26	57	34.20	52	34.38	33.50	5	3,655	0.14%
2020/11/25	2.2	33.00	0	0.00	33.50	2.2	3,482	0.06%
2020/11/24	0	0.00	1	32.80	32.70	-1	3,412	-0.03%
2020/11/23	31	33.79	3	33.48	33.60	28	3,392	0.83%
2020/11/20	0	0.00	2	32.95	32.95	-2	3,325	-0.06%
2020/11/19	101	32.99	0	0.00	32.95	101	3,350	3.01%	大買/鉅額交易
2020/11/18	0.1	32.05	13	32.70	32.80	-12.9	3,348	-0.39%
2020/11/17	0	0.00	50	32.20	32.00	-50	3,323	-1.50%
2020/11/16	5	32.38	3	32.45	32.20	2	3,362	0.06%
2020/11/13	37	32.18	31	32.14	32.40	6	3,341	0.18%
2020/11/12	1	31.80	2	31.68	31.75	-1	3,258	-0.03%
2020/11/11	2	31.30	1	31.50	31.45	1	3,224	0.03%
2020/11/10	9	31.66	21	31.80	31.45	-12	3,214	-0.37%
2020/11/09	5	30.82	4	30.60	31.00	1	3,126	0.03%
2020/11/06	26	31.43	11	31.34	30.40	15	3,099	0.48%
2020/11/05	0	0.00	0.3	31.20	31.30	-0.3	3,055	-0.01%
2020/11/02	0	0.00	1	30.10	30.10	-1	3,237	-0.03%
2020/10/30	0	0.00	1	30.55	30.65	-1	3,311	-0.03%
2020/10/29	1	30.35	0	0.00	30.65	1	3,321	0.03%
2020/10/27	1	31.40	0	0.00	31.40	1	3,385	0.03%
2020/10/26	1	31.65	0	0.00	31.55	1	3,405	0.03%
2020/10/23	23	32.53	23	32.48	32.05	0	3,409	0.00%
2020/10/22	1	31.95	0	0.00	32.00	1	3,379	0.03%
2020/10/21	1	32.10	0	0.00	31.90	1	3,366	0.03%
2020/10/20	2.1	31.94	1	31.95	31.80	1.1	3,416	0.03%
2020/10/19	1	32.65	2	32.28	32.25	-1	3,462	-0.03%
2020/10/16	1	33.05	21	32.83	32.05	-20	3,447	-0.58%
2020/10/15	18	33.55	23	33.62	33.45	-5	3,365	-0.15%
2020/10/14	57	33.02	57	33.80	34.00	0	3,042	0.00%
2020/10/13	4	31.05	4	31.20	31.15	0	2,893	0.00%
2020/10/07	0	0.00	1	30.45	30.75	-1	3,062	-0.03%
2020/10/05	1	29.90	10	29.90	29.90	-9	3,411	-0.26%
2020/09/30	1	29.95	0	0.00	30.05	1	3,806	0.03%
2020/09/29	10	30.40	4	30.10	29.85	6	3,912	0.15%
2020/09/28	1	29.90	1	29.75	30.05	0	3,993	0.00%
2020/09/25	1	28.60	1	28.80	29.15	0	4,050	0.00%
2020/09/24	1	31.30	2	30.38	30.35	-1	4,102	-0.02%
2020/09/23	3	31.67	2	31.70	31.60	1	4,077	0.02%
2020/09/18	0	0.00	8	31.74	31.35	-8	4,157	-0.19%
2020/09/17	7	31.49	2.4	31.83	31.25	4.6	4,262	0.11%
2020/09/16	18	31.13	3	31.07	31.20	15	4,222	0.36%
2020/09/14	0	0.00	3	30.65	30.90	-3	4,228	-0.07%
2020/09/11	2	29.95	1	30.20	29.80	1	4,237	0.02%
2020/09/10	0	0.00	0.2	30.20	30.20	-0.2	4,249	0.00%
2020/09/09	0	0.00	1	30.15	30.55	-1	4,244	-0.02%
2020/09/08	0	0.00	1	30.35	30.60	-1	4,253	-0.02%
2020/09/07	43	31.54	41	31.85	30.20	2	4,192	0.05%
2020/09/04	0	0.00	5	29.97	30.60	-5	3,890	-0.13%
2020/09/03	4	30.70	42	30.64	30.20	-38	3,859	-0.98%
2020/09/02	38	30.14	40	30.52	30.40	-2	3,819	-0.05%
2020/09/01	2	29.90	0	0.00	30.00	2	3,806	0.05%
2020/08/28	38	29.58	0	0.00	29.55	38	3,871	0.98%
2020/08/27	4	29.98	2	29.95	29.65	2	3,881	0.05%
2020/08/25	0	0.00	1	29.70	29.60	-1	3,964	-0.03%
2020/08/24	0	0.00	5	28.60	29.05	-5	3,907	-0.13%
2020/08/21	13	28.27	8	28.30	28.30	5	3,900	0.13%
2020/08/20	2	28.65	3	28.15	27.80	-1	3,881	-0.03%
2020/08/19	0	0.00	1	29.60	30.10	-1	3,819	-0.03%
2020/08/18	0	0.00	3	29.28	29.10	-3	3,776	-0.08%
2020/08/17	1	29.45	2	29.60	29.45	-1	3,796	-0.03%
2020/08/14	1	29.25	0	0.00	29.25	1	3,858	0.03%
2020/08/12	1	28.80	0	0.00	28.95	1	3,881	0.03%
2020/08/11	0	0.00	1	29.30	29.00	-1	3,873	-0.03%
2020/08/10	1	29.70	0	0.00	29.25	1	3,864	0.03%
2020/08/07	0	0.00	2	29.85	29.95	-2	3,840	-0.05%
2020/08/06	13	30.82	8	30.19	30.00	5	3,821	0.13%
2020/08/05	11	31.90	76	31.75	31.95	-65	3,676	-1.77%
2020/08/04	1	30.20	3	30.37	30.45	-2	3,598	-0.06%
2020/08/03	1	30.05	0	0.00	30.30	1	3,586	0.03%
2020/07/31	0	0.00	5	29.80	29.80	-5	3,565	-0.14%
2020/07/29	1	28.70	0	0.00	29.00	1	3,552	0.03%
2020/07/28	2	28.48	12	28.20	28.05	-10	3,565	-0.28%
2020/07/24	9	30.59	5	30.95	29.85	4	3,558	0.11%
2020/07/23	88	30.63	29	30.59	30.85	59	3,518	1.68%
2020/07/22	3	29.97	0	0.00	29.80	3	3,549	0.08%
2020/07/21	6	29.52	2	29.40	29.40	4	3,674	0.11%
2020/07/20	0	0.00	1	29.10	29.30	-1	3,711	-0.03%
2020/07/17	4	29.41	2	28.98	28.95	2	3,698	0.05%
2020/07/16	3	30.18	1	30.30	29.90	2	3,642	0.05%
2020/07/15	0	0.00	10	30.64	30.15	-10	3,675	-0.27%
2020/07/14	29	32.04	9	31.72	31.50	20	3,644	0.55%
2020/07/13	5	31.01	5	30.87	31.00	0	3,544	0.00%
2020/07/10	71	31.16	22	32.60	30.80	49	3,478	1.41%
2020/07/09	18	32.11	60	32.77	32.80	-42	3,225	-1.30%
2020/07/08	53	29.22	2	29.43	29.85	51	2,833	1.80%
2020/07/07	0	0.00	75	28.73	28.30	-75	2,771	-2.71%
2020/07/06	67	28.31	1	28.30	28.30	66	2,705	2.44%
2020/07/03	18	28.21	2	28.05	28.50	16	2,655	0.60%
2020/07/01	4	27.08	1	27.00	27.20	3	2,704	0.11%
2020/06/30	13	28.09	6	27.96	28.10	7	2,656	0.26%
2020/06/29	5	28.31	5	28.14	28.05	0	2,600	0.00%
2020/06/24	9	28.83	84	28.99	28.50	-75	2,547	-2.94%
2020/06/23	2	28.20	1	28.20	28.15	1	2,437	0.04%
2020/06/22	2	28.13	0	0.00	27.95	2	2,405	0.08%
2020/06/18	0	0.00	9	27.96	28.10	-9	2,391	-0.38%
2020/06/17	5	27.73	0	0.00	27.70	5	2,356	0.21%
2020/06/16	0	0.00	2	27.30	27.50	-2	2,342	-0.09%
2020/06/15	2	27.63	2	27.30	27.05	0	2,366	0.00%
2020/06/12	0	0.00	1	26.10	26.95	-1	2,378	-0.04%
2020/06/11	1	27.60	9	27.45	27.05	-8	2,400	-0.33%
2020/06/10	1	27.45	5	27.40	27.30	-4	2,402	-0.17%
2020/06/09	4	27.53	1	27.55	27.45	3	2,464	0.12%
2020/06/08	3	27.52	3	27.68	27.25	0	2,474	0.00%
2020/06/05	26	28.03	37	28.06	27.70	-11	2,465	-0.45%
2020/06/04	17	27.85	11	27.58	27.85	6	2,467	0.24%
2020/06/03	6	27.49	2	27.33	27.25	4	2,575	0.16%
2020/06/02	11	27.56	13	27.30	27.25	-2	2,617	-0.08%
2020/06/01	29	27.38	28	27.54	27.45	1	2,579	0.04%
2020/05/29	0	0.00	3	26.15	26.70	-3	2,483	-0.12%
2020/05/28	0	26.20	5	26.20	26.20	-5	2,475	-0.20%
2020/05/27	11	26.66	6	26.67	26.95	5	2,441	0.20%
2020/05/26	2	26.60	0	0.00	26.50	2	2,418	0.08%
2020/05/25	6	26.20	6	26.23	26.40	0	2,400	0.00%
2020/05/22	8	26.54	7	26.29	26.20	1	2,390	0.04%
2020/05/21	10	26.83	9	26.79	27.00	1	2,353	0.04%
2020/05/20	11	26.30	4	26.40	26.55	7	2,277	0.31%
2020/05/15	1	25.75	2	25.20	25.25	-1	2,223	-0.04%
2020/05/14	2	25.95	2	25.45	25.45	0	2,213	0.00%
2020/05/13	1	26.20	0	0.00	26.15	1	2,197	0.05%
2020/05/12	1	26.25	1	26.20	26.15	0	2,187	0.00%
2020/05/08	1	26.80	0	0.00	26.15	1	2,167	0.05%
2020/05/07	0	0.00	6	26.23	26.40	-6	2,153	-0.28%
2020/05/06	5	26.28	100	25.82	25.85	-95	2,128	-4.46%
2020/05/04	20	26.83	26	26.97	26.75	-6	2,049	-0.29%
2020/04/30	0	0.00	1	26.85	26.70	-1	2,007	-0.05%
2020/04/29	3	26.35	10	26.30	26.40	-7	1,984	-0.35%
2020/04/28	1	26.25	12	26.14	26.30	-11	1,964	-0.56%
2020/04/27	41	27.05	5	26.80	26.60	36	1,956	1.84%
2020/04/24	3	26.30	4	25.46	26.50	-1	1,848	-0.05%
2020/04/23	1	25.45	4	25.45	25.40	-3	1,696	-0.18%
2020/04/22	0	0.00	1	24.40	24.85	-1	1,624	-0.06%
2020/04/21	4	24.69	10	24.88	24.35	-6	1,610	-0.37%
2020/04/20	12	25.15	12	25.41	25.05	0	1,581	0.00%
2020/04/17	6	24.80	4	24.75	25.00	2	1,512	0.13%
2020/04/16	39	24.92	35	24.73	24.50	4	1,465	0.27%
2020/04/15	2	24.35	3	24.40	24.15	-1	1,410	-0.07%
2020/04/14	4	24.21	5	24.18	24.30	-1	1,390	-0.07%
2020/04/13	1	23.90	0	0.00	23.90	1	1,360	0.07%
2020/04/10	20	24.01	16	23.94	24.00	4	1,353	0.30%
2020/04/08	1	24.10	1	24.05	24.05	0	1,282	0.00%
2020/04/07	1	23.80	9	23.94	23.70	-8	1,253	-0.64%
2020/04/06	4	22.88	2	23.90	23.95	2	1,182	0.17%
2020/03/31	0	0.00	20	21.50	21.45	-20	1,084	-1.84%
2020/03/30	1	21.65	0	0.00	21.75	1	1,084	0.09%
2020/03/27	0	0.00	3	22.27	21.90	-3	1,110	-0.27%
2020/03/25	1	22.70	2	22.60	22.00	-1	1,144	-0.09%
2020/03/20	4	21.18	20	21.01	21.00	-16	1,115	-1.43%
2020/03/18	20	22.08	0	0.00	21.80	20	1,070	1.87%
2020/03/17	4	21.10	11	21.49	21.90	-7	1,045	-0.67%
2020/03/16	24	22.22	20	22.03	21.25	4	1,049	0.38%
2020/03/13	1	20.70	31	21.11	22.10	-30	1,036	-2.89%
2020/03/12	30	21.50	6	21.71	21.50	24	966	2.48%
2020/03/11	3	24.10	0	0.00	23.50	3	941	0.32%
2020/03/10	11	24.25	2	23.95	24.00	9	925	0.97%
2020/03/09	22	26.01	12.6	25.83	25.60	9.4	866	1.08%
2020/03/06	3	24.28	100	22.90	24.85	-97	701	-13.84%
2020/03/05	99	22.62	1	22.85	22.60	98	635	15.42%
2020/03/04	0.4	22.30	0	0.00	22.40	0.4	635	0.06%
2020/03/03	4	22.50	0	0.00	22.40	4	641	0.62%
2020/02/12	0	0.00	1	23.00	23.00	-1	638	-0.16%
2020/02/05	0	0.00	3.3	22.97	23.00	-3.3	713	-0.46%
2020/01/30	1	24.80	0	0.00	23.65	1	701	0.14%
2019/12/25	0	0.00	12	26.87	26.90	-12	772	-1.55%
2019/12/24	0	0.00	4	27.05	27.00	-4	777	-0.51%
2019/12/23	24	27.45	7	27.56	27.60	17	752	2.26%
2019/12/17	0	0.00	5	27.35	27.05	-5	707	-0.71%
2019/12/12	0	0.00	4	27.03	26.60	-4	807	-0.50%
2019/12/11	11	26.89	8	26.80	26.60	3	791	0.38%
2019/12/10	5	26.60	0	0.00	26.70	5	754	0.66%
2019/12/06	0	0.00	20	26.00	25.90	-20	745	-2.68%
2019/12/04	0	0.00	1	25.80	25.80	-1	789	-0.13%
2019/11/28	5	26.80	0	0.00	26.50	5	923	0.54%
2019/11/19	0	0.00	4	26.80	26.70	-4	1,146	-0.35%
2019/11/18	0	0.00	4	26.45	26.80	-4	1,163	-0.34%
2019/11/08	0	0.00	1	26.90	26.85	-1	1,302	-0.08%
2019/11/07	1	26.65	4	26.88	26.75	-3	1,315	-0.23%
2019/11/05	29	27.32	25	27.45	27.40	4	1,321	0.30%
2019/11/04	0	0.00	1	27.00	27.25	-1	1,280	-0.08%
2019/10/31	10	26.20	0	0.00	26.15	10	1,277	0.78%
2019/10/22	0	0.00	6	26.90	26.90	-6	1,522	-0.39%
2019/10/16	15	27.75	15	27.10	27.05	0	1,537	0.00%
2019/10/14	0	0.00	8	26.60	26.40	-8	1,499	-0.53%
2019/10/03	0	0.00	1	28.20	28.10	-1	1,463	-0.07%
2019/10/01	0	0.00	1	27.60	27.50	-1	1,442	-0.07%
2019/09/19	59	28.46	37	28.66	28.25	22	1,419	1.55%
2019/09/18	5	28.13	0	0.00	28.05	5	1,348	0.37%
2019/09/17	0	0.00	1	27.10	27.00	-1	1,299	-0.08%
2019/09/06	71	28.00	0	0.00	27.45	71	1,283	5.53%
2019/09/05	105	28.52	102	28.39	28.25	3	1,242	0.24%	大買/大賣/
2019/09/04	14	28.15	9	28.31	28.45	5	1,178	0.42%
2019/09/03	1	27.95	0	0.00	27.25	1	1,136	0.09%
2019/08/30	0	0.00	0.8	27.30	27.30	-0.8	1,123	-0.07%
2019/08/29	21	28.10	21	28.86	27.75	0	1,113	0.00%
2019/08/28	0	0.00	2	27.95	28.20	-2	972	-0.21%
2019/08/27	3	27.43	1	27.50	27.55	2	936	0.21%
2019/08/26	1	26.80	0	0.00	26.95	1	925	0.11%
2019/08/23	0	0.00	2	27.50	27.70	-2	914	-0.22%
2019/08/22	50	27.90	50	27.55	27.70	0	904	0.00%
2019/08/20	2	27.88	2	27.90	27.40	0	885	0.00%
2019/08/19	1	27.15	2	27.38	27.55	-1	814	-0.12%
2019/08/16	0	0.00	2	26.40	26.30	-2	774	-0.26%
2019/08/15	0	0.00	1	26.40	26.20	-1	773	-0.13%
2019/08/14	0	0.00	1	27.15	26.65	-1	774	-0.13%
2019/08/13	1	26.40	1	26.40	26.50	0	765	0.00%
2019/08/02	0	0.00	6	25.55	25.40	-6	746	-0.80%
2019/07/31	5	27.00	1	27.05	26.80	4	742	0.54%
2019/07/30	1	26.50	1	27.05	26.95	0	736	0.00%
2019/07/29	0	0.00	1	26.95	26.85	-1	728	-0.14%
2019/07/26	4	28.38	3	28.40	27.40	1	736	0.14%
2019/07/25	34	27.63	4	26.45	28.00	30	620	4.84%
2019/07/19	4	25.25	0	0.00	25.25	4	602	0.66%
2019/07/12	0	0.00	1	26.00	25.90	-1	880	-0.11%
2019/07/05	0	0.00	1	26.00	26.00	-1	996	-0.10%
2019/07/03	0	0.00	1	26.55	26.55	-1	989	-0.10%
2019/06/27	2	26.55	0	0.00	26.45	2	971	0.21%
2019/06/25	1	26.25	0	0.00	26.10	1	975	0.10%
2019/06/20	2	26.33	1	26.30	26.05	1	938	0.11%
2019/06/14	1	25.90	1	25.45	25.70	0	929	0.00%
2019/06/13	1	25.55	1	25.55	25.45	0	931	0.00%
2019/06/11	1	25.70	0	0.00	25.65	1	931	0.11%
2019/05/29	1	23.95	0	0.00	23.95	1	919	0.11%
2019/05/23	0	23.40	0	0.00	23.40	0	997	0.00%
2019/05/10	0	0.00	1	25.15	24.80	-1	1,028	-0.10%
2019/05/08	1	25.60	0	0.00	25.55	1	1,016	0.10%
2019/04/23	0	0.00	1	27.25	27.80	-1	812	-0.12%
2019/04/22	0	0.00	2	26.05	26.80	-2	725	-0.28%
2019/04/19	2	25.43	0	0.00	25.25	2	655	0.31%
2019/04/17	1	25.70	2	25.80	25.70	-1	655	-0.15%
2019/04/16	0	0.00	1	24.60	24.70	-1	601	-0.17%
2019/04/01	0	24.10	0.6	24.10	24.10	-0.6	563	-0.11%
2019/03/27	0	24.00	0	0.00	24.05	0	553	0.00%
2019/03/21	0	0.00	20	24.55	24.55	-20	550	-3.63%
2019/03/07	0	0.00	2	25.10	24.85	-2	684	-0.29%
2019/03/06	0	0.00	5	25.75	25.70	-5	713	-0.70%
2019/03/05	2	26.15	0	0.00	25.75	2	716	0.28%
2019/02/26	1	26.00	0	0.00	25.50	1	731	0.14%
2019/02/15	1	24.40	4	24.88	25.25	-3	636	-0.47%
2019/02/14	6	24.50	1	24.50	24.70	5	615	0.81%
2019/02/13	1	24.25	1	24.25	24.35	0	601	0.00%
2019/02/12	5	24.35	1	24.30	24.25	4	600	0.67%
2019/02/11	1	24.45	0	0.00	24.45	1	599	0.17%
2019/01/30	1	23.80	0	0.00	23.85	1	587	0.17%
2019/01/28	0	24.05	0	0.00	24.10	0	600	0.00%
2019/01/24	0	0.00	5	24.35	24.05	-5	613	-0.82%
2019/01/23	1	24.00	0	0.00	24.10	1	623	0.16%
2019/01/22	0	0.00	5	24.40	24.00	-5	617	-0.81%
2019/01/21	5	23.95	0	0.00	24.30	5	612	0.82%
2019/01/10	1	23.75	0	0.00	23.45	1	652	0.15%
2019/01/09	0	0.00	1	24.00	24.05	-1	649	-0.15%
2019/01/08	1	24.15	0	0.00	24.30	1	632	0.16%
2018/12/25	0	0.00	1	22.25	22.30	-1	692	-0.14%
2018/12/24	1	22.75	0	0.00	22.75	1	694	0.14%
2018/12/20	0	0.00	30	23.09	22.55	-30	703	-4.26%
2018/12/19	0	0.00	1	23.40	23.25	-1	706	-0.14%
2018/12/13	2	24.35	0	0.00	24.00	2	760	0.26%
2018/12/12	2	24.35	0	0.00	24.35	2	800	0.25%
2018/12/06	5	24.60	0	0.00	24.00	5	974	0.51%
2018/12/04	30	25.75	0	0.00	25.95	30	1,008	2.97%
2018/12/03	1	25.10	0	0.00	25.60	1	1,000	0.10%
2018/11/28	0	0.00	2	23.80	24.60	-2	955	-0.21%
2018/11/26	0	0.00	4	24.25	23.70	-4	962	-0.42%
2018/11/22	4	23.08	0	0.00	23.30	4	1,038	0.39%
2018/11/19	0	0.00	4	23.75	23.80	-4	1,051	-0.38%
2018/11/13	1	22.30	0	0.00	22.40	1	1,169	0.09%
2018/11/12	2	22.50	0	0.00	22.50	2	1,203	0.17%
2018/11/01	4	23.24	2	23.35	22.90	2	1,203	0.17%
2018/10/19	1	22.90	0	0.00	23.05	1	1,152	0.09%
2018/10/11	0	0.00	0.8	23.70	23.70	-0.8	1,145	-0.07%
2018/10/08	1	26.95	0	0.00	26.50	1	1,155	0.09%
2018/10/05	0	0.00	1	28.85	27.00	-1	1,158	-0.09%
2018/09/28	0	30.00	0	0.00	30.00	0	1,278	0.00%
2018/09/11	0	0.00	1	26.35	26.60	-1	1,285	-0.08%
2018/09/05	0	0.00	1	29.10	29.70	-1	1,405	-0.07%
2018/09/04	1	28.90	1	29.10	28.85	0	1,423	0.00%
2018/09/03	2	29.15	1	29.25	28.75	1	1,412	0.07%
2018/08/31	2	29.00	1	29.00	29.20	1	1,386	0.07%
2018/08/29	0	0.00	6	28.52	28.45	-6	1,365	-0.44%
2018/08/28	0	0.00	2	28.10	28.00	-2	1,318	-0.15%
2018/08/23	1	27.75	3	27.80	27.65	-2	1,352	-0.15%
2018/08/22	0	0.00	1	27.95	28.10	-1	1,350	-0.07%
2018/08/21	4	28.19	0	0.00	28.00	4	1,348	0.30%
2018/08/20	3	27.60	0	0.00	27.60	3	1,290	0.23%
2018/08/15	0	0.00	172	26.91	26.75	-172	1,272	-13.52%	大賣/鉅額交易
2018/08/10	0	0.00	1	28.05	27.70	-1	1,261	-0.08%
2018/08/09	172	28.18	0	0.00	28.45	172	1,246	13.80%	大買/鉅額交易
2018/08/06	0	0.00	1	26.85	26.85	-1	1,146	-0.09%
2018/07/17	1	26.95	0	0.00	26.60	1	1,207	0.08%
2018/07/09	1	26.45	0	0.00	26.25	1	1,202	0.08%
2018/07/03	1	27.80	0	0.00	27.85	1	1,173	0.09%
2018/06/28	6	29.12	1	29.25	29.10	5	1,139	0.44%
2018/06/25	1	27.90	0	0.00	27.80	1	1,036	0.10%
2018/06/15	0	0.00	5	28.70	28.80	-5	1,084	-0.46%
2018/06/14	1	29.35	1	29.50	29.30	0	1,058	0.00%
2018/06/13	0	0.00	1	28.70	29.20	-1	943	-0.11%
2018/06/12	0	0.00	4	28.83	29.00	-4	879	-0.45%
2018/06/08	3	28.30	1	28.05	28.05	2	904	0.22%
2018/06/07	1	28.45	0	0.00	27.95	1	916	0.11%
2018/06/05	0	0.00	3	27.82	27.85	-3	887	-0.34%
2018/06/04	0	0.00	2	27.60	27.80	-2	871	-0.23%
2018/05/31	1	26.90	0	0.00	26.80	1	841	0.12%
2018/05/29	0	0.00	1	27.15	27.15	-1	841	-0.12%
2018/05/25	0	0.00	1	27.05	26.80	-1	829	-0.12%
2018/05/21	0	0.00	1	26.30	26.35	-1	819	-0.12%
2018/05/07	2	26.40	0	0.00	26.35	2	1,068	0.19%
2018/05/04	6	26.27	0	0.00	26.10	6	1,076	0.56%
2018/04/27	0	0.00	1	26.05	26.00	-1	1,159	-0.09%
2018/04/25	0	0.00	1	25.70	25.80	-1	1,186	-0.08%
2018/04/24	1	25.75	0	0.00	25.45	1	1,191	0.08%
2018/04/23	0	0.00	1	26.75	26.60	-1	1,177	-0.08%
2018/04/13	0	0.00	0.9	27.40	27.55	-0.9	1,231	-0.07%
2018/04/11	0	0.00	3	27.70	27.70	-3	1,271	-0.24%
2018/04/09	0	0.00	5	27.80	27.65	-5	1,431	-0.35%
2018/03/31	0	0.00	3	28.30	28.25	-3	1,467	-0.20%
2018/03/30	1	28.20	0	0.00	28.10	1	1,488	0.07%
2018/03/26	2	28.15	0	0.00	28.20	2	1,518	0.13%
2018/03/23	0	0.00	15	28.18	28.15	-15	1,520	-0.99%
2018/03/22	4	29.26	2	29.05	28.85	2	1,516	0.13%
2018/03/20	0	0.00	7	28.05	28.05	-7	1,489	-0.47%
2018/03/16	0	0.00	3	28.70	28.55	-3	1,597	-0.19%
2018/03/15	16	29.23	18	29.41	28.85	-2	1,644	-0.12%
2018/03/14	17	28.35	10	28.15	28.00	7	1,604	0.44%
2018/03/13	2	27.85	1	27.90	28.15	1	1,611	0.06%
2018/03/12	5	27.30	0	0.00	27.30	5	1,599	0.31%
2018/03/09	4	27.36	0	0.00	27.30	4	1,623	0.25%
2018/03/08	1	27.20	0	0.00	27.20	1	1,662	0.06%
2018/03/02	1	27.50	0	0.00	27.45	1	1,765	0.06%
2018/02/26	10	27.98	0	0.00	27.90	10	1,856	0.54%
2018/02/23	3	28.00	0	0.00	27.85	3	2,139	0.14%
2018/02/21	0	0.00	3	27.40	27.60	-3	2,357	-0.13%
2018/02/09	3	26.40	0	0.00	26.40	3	2,398	0.13%
2018/02/07	3	27.60	0	0.00	27.50	3	2,491	0.12%
2018/02/06	2	28.90	0	0.00	26.60	2	2,536	0.08%
2018/02/02	1	30.10	0	0.00	29.85	1	2,543	0.04%
2018/02/01	1	30.20	0	0.00	30.20	1	2,642	0.04%
2018/01/31	0	0.00	1	30.15	30.30	-1	2,671	-0.04%
2018/01/30	3	30.35	12	30.86	30.40	-9	2,715	-0.33%
2018/01/29	2	30.05	0	0.00	30.00	2	2,773	0.07%
2018/01/25	3	30.75	0	0.00	30.05	3	2,919	0.10%
2018/01/24	4	30.39	0	0.00	30.35	4	3,006	0.13%
2018/01/23	8	30.97	0	0.00	30.20	8	3,051	0.26%
2018/01/19	1	30.35	0	0.00	30.75	1	3,256	0.03%
2018/01/18	0	0.00	45	30.15	29.95	-45	3,290	-1.37%
2018/01/17	6	30.28	0	0.00	30.10	6	3,511	0.17%
2018/01/15	0	0.00	5	30.85	30.25	-5	3,975	-0.13%
2018/01/12	5	29.70	0	0.00	29.90	5	4,194	0.12%
2018/01/08	7	30.29	0	0.00	30.00	7	5,157	0.14%
2018/01/05	0	0.00	1	30.95	30.85	-1	5,331	-0.02%
2018/01/04	45	31.10	6	30.99	31.30	39	5,379	0.72%
2018/01/03	2	31.00	8	30.84	30.95	-6	5,347	-0.11%
2018/01/02	0	0.00	1	29.80	29.85	-1	5,288	-0.02%