強茂 (2481)-玉山-板橋券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.4
漲跌
▲0.7
漲幅
+1.26%
成交量
1,076張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

強茂 (2481)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	56.50	0	0.00	56.40	1	1,281	0.08%
2024/05/13	0	0.00	1	55.60	55.70	-1	1,280	-0.08%
2024/05/10	1	54.90	0	0.00	55.40	1	1,281	0.08%
2024/05/08	2	55.00	2	55.20	55.20	0	1,286	0.00%
2024/05/07	0	0.00	10	55.50	55.70	-10	1,278	-0.78%
2024/05/06	0	0.00	2	56.00	56.00	-2	1,279	-0.16%
2024/05/03	1	56.40	2	56.40	56.30	-1	1,279	-0.08%
2024/04/30	17	58.07	1	56.70	56.70	16	1,284	1.25%
2024/04/29	1	55.60	1	55.70	56.30	0	1,259	0.00%
2024/04/24	0	0.00	1	54.90	55.50	-1	1,283	-0.08%
2024/04/19	1	54.00	13	53.72	53.80	-12	1,403	-0.86%
2024/04/16	7.1	55.47	1	55.40	55.80	6.1	1,411	0.43%
2024/04/15	2	58.50	0	0.00	58.30	2	1,390	0.14%
2024/04/12	2	59.05	0	0.00	59.40	2	1,385	0.14%
2024/04/11	1	58.60	0	0.00	59.70	1	1,380	0.07%
2024/04/10	1	59.70	0	0.00	59.70	1	1,397	0.07%
2024/04/09	1	59.00	1	58.60	59.20	0	1,436	0.00%
2024/04/08	1	58.60	0	0.00	59.10	1	1,462	0.07%
2024/04/03	0	0.00	0.4	57.80	58.20	-0.4	1,459	-0.02%
2024/04/02	2	57.20	0	0.00	57.80	2	1,479	0.14%
2024/03/29	1	56.70	2	56.80	56.90	-1	1,505	-0.07%
2024/03/27	2	57.40	0	0.00	57.70	2	1,591	0.13%
2024/03/26	1	57.30	1	57.30	56.70	0	1,581	0.00%
2024/03/25	1	57.90	0	0.00	57.80	1	1,625	0.06%
2024/03/22	5	57.64	1	57.30	57.70	4	1,668	0.24%
2024/03/21	1	57.20	3	57.17	57.00	-2	1,777	-0.11%
2024/03/20	2	57.00	0	0.00	57.10	2	2,165	0.09%
2024/03/18	1	56.20	1	56.80	56.90	0	2,253	0.00%
2024/03/13	5.1	58.14	10	58.50	58.40	-4.9	2,361	-0.21%
2024/03/12	1	59.30	1	59.70	59.70	0	2,355	0.00%
2024/03/11	0	59.10	0	0.00	59.00	0	2,378	0.00%
2024/03/08	0	0.00	7	60.60	59.20	-7	2,410	-0.29%
2024/03/07	4	59.93	1	60.20	60.30	3	2,431	0.12%
2024/03/06	1	60.90	0	0.00	60.90	1	2,561	0.04%
2024/03/05	0	0.00	2	61.20	61.20	-2	2,838	-0.07%
2024/03/04	1.2	61.62	0	0.00	61.50	1.2	2,886	0.04%
2024/02/29	0	62.00	0	0.00	62.40	0	2,876	0.00%
2024/02/27	1	63.10	0	0.00	62.00	1	2,876	0.03%
2024/02/26	0	0.00	3	62.67	62.90	-3	2,878	-0.10%
2024/02/23	1	62.40	0	0.00	62.20	1	2,878	0.03%
2024/02/22	0	63.30	0	0.00	63.10	0	2,893	0.00%
2024/02/21	0	0.00	1	63.00	63.50	-1	2,900	-0.03%
2024/02/20	2	63.20	0	0.00	62.90	2	2,896	0.07%
2024/02/19	1	63.80	0	0.00	63.80	1	2,891	0.03%
2024/02/16	2	62.90	0	0.00	63.30	2	2,896	0.07%
2024/02/05	1	61.10	0	0.00	61.20	1	2,888	0.03%
2024/02/02	2	62.00	0	0.00	61.80	2	2,901	0.07%
2024/02/01	0	0.00	3	61.70	61.70	-3	2,905	-0.10%
2024/01/31	0	0.00	5.3	61.87	61.90	-5.3	2,903	-0.18%
2024/01/30	1	63.00	0	0.00	62.50	1	2,888	0.03%
2024/01/29	1	63.40	6	63.38	63.40	-5	2,880	-0.17%
2024/01/25	1.2	63.60	0	0.00	63.50	1.2	2,885	0.04%
2024/01/24	0	0.00	2	64.10	63.90	-2	2,883	-0.07%
2024/01/22	0.2	63.80	0	0.00	63.90	0.2	2,893	0.01%
2024/01/19	0	0.00	2	63.00	63.00	-2	2,895	-0.07%
2024/01/18	2	62.70	0	0.00	62.70	2	2,899	0.07%
2024/01/17	1	63.10	3	62.90	63.10	-2	2,895	-0.07%
2024/01/16	0.4	63.90	0	0.00	64.80	0.4	2,802	0.01%
2024/01/15	2	63.30	0	0.00	63.80	2	2,770	0.07%
2024/01/12	0	63.30	1	63.10	63.10	-1	2,793	-0.03%
2024/01/11	2	63.30	0	0.00	63.90	2	2,783	0.07%
2024/01/10	2	62.90	0	0.00	62.90	2	2,804	0.07%
2024/01/05	1	64.90	0	0.00	64.70	1	2,770	0.04%
2024/01/04	3	65.23	1	64.90	65.00	2	2,764	0.07%
2024/01/03	11.2	65.12	3	64.70	65.70	8.2	2,741	0.30%
2024/01/02	1	66.60	0	0.00	66.60	1	2,686	0.04%
2023/12/29	2	67.25	0	0.00	67.30	2	2,646	0.08%
2023/12/28	1	67.90	0	0.00	67.80	1	2,629	0.04%
2023/12/27	1	68.80	2	68.65	68.50	-1	2,589	-0.04%
2023/12/26	1	69.00	0	0.00	69.00	1	2,568	0.04%
2023/12/25	3	70.23	9	70.26	69.30	-6	2,552	-0.24%
2023/12/21	0	0.00	2	68.30	68.60	-2	2,460	-0.08%
2023/12/20	14	69.31	1	68.60	68.60	13	2,439	0.53%
2023/12/19	0.2	68.54	0	0.00	68.50	0.2	2,392	0.01%
2023/12/18	8	69.96	3	70.43	69.30	5	2,342	0.21%
2023/12/15	13.2	71.46	7.1	72.40	69.30	6.1	2,231	0.27%
2023/12/14	6	69.40	3	69.63	70.30	3	1,847	0.16%
2023/12/12	0	0.00	2	68.40	69.00	-2	1,771	-0.11%
2023/12/11	4	69.80	1	69.20	69.00	3	1,776	0.17%
2023/12/08	0	0.00	4	68.60	68.60	-4	1,714	-0.23%
2023/12/06	0	68.10	3	67.80	67.90	-3	1,696	-0.18%
2023/12/05	19	68.37	39	68.27	68.70	-20	1,673	-1.19%
2023/12/04	2	68.80	4	68.70	68.50	-2	1,630	-0.12%
2023/12/01	7	70.09	8	70.48	70.20	-1	1,573	-0.06%
2023/11/30	13	68.76	9.1	68.93	70.70	3.9	1,431	0.27%
2023/11/29	2	65.85	5	65.58	65.90	-3	1,156	-0.26%
2023/11/27	1	63.50	0	0.00	63.00	1	1,117	0.09%
2023/11/24	1	64.20	0	0.00	63.90	1	1,137	0.09%
2023/11/22	2	63.70	0	0.00	63.80	2	1,142	0.18%
2023/11/21	1	63.30	0	0.00	63.70	1	1,146	0.09%
2023/11/20	1	62.30	2	62.60	62.90	-1	1,139	-0.09%
2023/11/14	1	59.90	0	0.00	59.80	1	1,161	0.09%
2023/11/13	0	0.00	1	59.90	59.70	-1	1,189	-0.08%
2023/11/10	3	59.97	4	60.00	59.90	-1	1,207	-0.08%
2023/11/09	0	0.00	2	60.90	60.80	-2	1,210	-0.17%
2023/11/07	0	0.00	4	61.75	61.80	-4	1,291	-0.31%
2023/11/06	1	61.90	0	0.00	62.00	1	1,393	0.07%
2023/10/31	8	60.24	1	59.70	59.60	7	1,525	0.46%
2023/10/30	1	61.40	10	61.59	61.20	-9	1,577	-0.57%
2023/10/27	0	0.00	11	61.90	61.40	-11	1,633	-0.67%
2023/10/26	5	61.86	2	62.00	62.20	3	1,693	0.18%
2023/10/25	3	62.40	5	63.20	62.90	-2	1,748	-0.11%
2023/10/24	7	62.20	1	62.20	62.10	6	1,846	0.32%
2023/10/23	0	0.00	11	61.81	61.50	-11	1,890	-0.58%
2023/10/20	16	60.68	1	61.90	61.80	15	1,961	0.76%
2023/10/19	0.1	63.00	0	0.00	63.00	0.1	2,055	0.00%
2023/10/18	2	62.55	2	63.20	63.20	0	2,129	0.00%
2023/10/17	0	0.00	1	64.20	63.70	-1	2,201	-0.05%
2023/10/12	0	0.00	4	64.70	64.70	-4	3,391	-0.12%
2023/10/11	0	0.00	6	64.95	64.20	-6	3,635	-0.17%
2023/10/05	3	64.60	0	0.00	64.80	3	4,607	0.07%
2023/10/04	0	63.60	0	0.00	63.80	0	5,391	0.00%
2023/09/27	14	63.66	12	63.43	63.50	2	5,672	0.04%
2023/09/26	3	64.33	6	64.12	64.00	-3	5,682	-0.05%
2023/09/25	13	65.06	1	65.10	65.10	12	5,697	0.21%
2023/09/21	1	64.20	0	0.00	64.00	1	5,704	0.02%
2023/09/19	1	66.00	0	0.00	65.80	1	5,784	0.02%
2023/09/18	1	67.20	2	67.30	67.10	-1	5,793	-0.02%
2023/09/15	3	65.80	14	66.26	66.40	-11	5,809	-0.19%
2023/09/14	0	0.00	1	67.00	67.20	-1	5,800	-0.02%
2023/09/13	10	65.49	0	0.00	65.80	10	5,789	0.17%
2023/09/12	0	0.00	1	66.00	65.80	-1	5,816	-0.02%
2023/09/11	11	64.77	2	65.75	64.80	9	5,816	0.15%
2023/09/08	0	0.00	1	64.90	64.70	-1	5,816	-0.02%
2023/09/07	1	65.00	0	0.00	64.70	1	5,837	0.02%
2023/09/04	1	63.80	0	0.00	64.90	1	5,958	0.02%
2023/09/01	1	64.30	0	0.00	64.30	1	5,963	0.02%
2023/08/31	1	63.60	12	64.00	64.20	-11	5,992	-0.18%
2023/08/30	11	63.73	13	64.00	64.00	-2	6,007	-0.03%
2023/08/29	1	61.40	1	62.30	62.70	0	6,070	0.00%
2023/08/28	8	62.19	2.1	61.70	61.60	5.9	6,075	0.10%
2023/08/25	5	62.50	0	62.70	62.20	5	6,093	0.08%
2023/08/24	1	62.70	0	0.00	62.60	1	6,106	0.02%
2023/08/23	2	62.00	4.2	62.11	62.30	-2.2	6,159	-0.04%
2023/08/21	7	62.99	0.3	63.10	62.70	6.7	6,188	0.11%
2023/08/18	5	63.50	0	0.00	63.10	5	6,202	0.08%
2023/08/17	10	61.80	10	63.80	64.40	0	6,202	0.00%
2023/08/16	5	62.00	10	62.64	62.50	-5	6,180	-0.08%
2023/08/15	2	62.90	0	0.00	63.10	2	6,199	0.03%
2023/08/14	2	62.80	12	62.96	62.60	-10	6,204	-0.16%
2023/08/11	1	65.80	2	66.30	65.20	-1	6,171	-0.02%
2023/08/10	10	67.14	4	67.10	66.80	6	6,139	0.10%
2023/08/09	5	70.50	14	70.01	70.30	-9	6,052	-0.15%
2023/08/08	1	71.80	1	71.90	71.80	0	6,001	0.00%
2023/08/04	0	0.00	1	71.10	71.30	-1	6,010	-0.02%
2023/08/02	4.1	72.71	3	72.40	71.70	1.1	6,010	0.02%
2023/08/01	1	73.40	3	73.23	73.50	-2	5,947	-0.03%
2023/07/31	3	75.00	1	72.80	72.70	2	5,894	0.03%
2023/07/28	5	74.10	6	75.00	74.80	-1	5,830	-0.02%
2023/07/27	7	77.54	24	77.53	77.80	-17	5,781	-0.29%
2023/07/26	0	0.00	1	75.40	75.40	-1	5,704	-0.02%
2023/07/25	4	76.08	6	76.28	76.50	-2	5,677	-0.04%
2023/07/24	5	76.28	20	76.09	76.30	-15	5,619	-0.27%
2023/07/21	5.1	78.00	12	77.42	77.70	-6.9	5,525	-0.12%
2023/07/20	5	78.48	38	77.69	78.60	-33	5,494	-0.60%
2023/07/19	9	79.30	15	77.83	77.60	-6	5,426	-0.11%
2023/07/18	28.1	82.63	21.1	82.30	79.90	7.1	5,296	0.13%
2023/07/17	47	79.67	35.1	79.88	80.10	12	4,748	0.25%
2023/07/14	20	77.70	12	77.08	78.00	8	4,388	0.18%
2023/07/13	44.1	75.23	23	75.87	75.20	21.1	4,225	0.50%
2023/07/12	66	78.84	20.1	77.98	76.30	46	4,058	1.13%
2023/07/11	34.6	77.38	84	76.96	79.00	-49.4	3,399	-1.45%
2023/07/10	28	71.90	8	71.91	71.90	20	2,663	0.75%
2023/07/07	24	68.42	0	0.00	68.00	24	2,516	0.95%
2023/07/05	10	70.10	0	0.00	70.10	10	2,547	0.39%
2023/07/03	1	69.60	100	69.46	69.40	-99	2,600	-3.81%
2023/06/27	2	68.90	2	71.00	68.90	0	3,105	0.00%
2023/06/20	2	68.10	2	68.20	68.20	0	3,213	0.00%
2023/06/19	0	0.00	1	68.10	67.80	-1	3,365	-0.03%
2023/06/16	5	69.12	1.2	69.31	68.90	3.8	3,404	0.11%
2023/06/15	3	69.67	4	69.80	69.80	-1	3,655	-0.03%
2023/06/14	1	70.70	1	70.00	70.00	0	3,677	0.00%
2023/06/13	3	71.10	5	70.74	70.90	-2	3,720	-0.05%
2023/06/12	12	71.30	3	71.17	70.80	9	3,760	0.24%
2023/06/09	2.3	71.20	7	70.63	70.90	-4.8	3,746	-0.13%
2023/06/08	4	69.10	3	69.90	69.10	1	3,751	0.03%
2023/06/07	1	70.00	0	0.00	70.30	1	3,866	0.03%
2023/06/05	2	71.30	1	71.10	71.00	1	4,284	0.02%
2023/06/02	17	70.65	2	70.65	71.00	15	4,565	0.33%
2023/06/01	0	0.00	2	70.30	70.40	-2	4,811	-0.04%
2023/05/31	1	70.00	2	70.40	70.00	-1	4,813	-0.02%
2023/05/30	4	69.60	2	69.60	69.50	2	4,805	0.04%
2023/05/29	0	0.00	1	69.90	70.20	-1	4,800	-0.02%
2023/05/26	1	68.40	2	68.55	68.50	-1	4,761	-0.02%
2023/05/25	0.2	68.40	0	0.00	68.30	0.2	4,755	0.00%
2023/05/23	0	0.00	1	68.00	67.50	-1	4,779	-0.02%
2023/05/22	1	67.50	2	67.20	67.50	-1	4,775	-0.02%
2023/05/16	0	0.00	1	65.90	65.80	-1	4,896	-0.02%
2023/05/12	0	0.00	15	65.70	65.80	-15	4,943	-0.30%
2023/05/11	15	65.73	2	65.95	65.30	13	4,979	0.26%
2023/05/09	1	65.00	0	0.00	65.00	1	5,044	0.02%
2023/05/08	0	0.00	1	67.10	66.80	-1	5,100	-0.02%
2023/05/03	1	66.50	0	0.00	66.70	1	5,474	0.02%
2023/05/02	2	67.00	0	0.00	67.00	2	5,540	0.04%
2023/04/25	0	0.00	4	64.08	64.30	-4	5,597	-0.07%
2023/04/24	6	67.10	2	66.70	66.60	4	5,574	0.07%
2023/04/21	5	67.50	0	0.00	66.80	5	5,571	0.09%
2023/04/20	1	69.80	0	0.00	69.20	1	5,542	0.02%
2023/04/19	4	70.75	4	70.60	70.60	0	5,551	0.00%
2023/04/18	0	0.00	8.3	72.13	71.60	-8.3	5,527	-0.15%
2023/04/17	0	0.00	17	72.08	72.20	-17	5,455	-0.31%
2023/04/14	6	69.93	0	0.00	69.90	6	5,370	0.11%
2023/04/13	6	70.58	6	70.40	70.10	0	5,323	0.00%
2023/04/12	3	71.90	0	0.00	71.80	3	5,283	0.06%
2023/04/11	1	71.90	3	72.00	72.00	-2	5,249	-0.04%
2023/04/10	1	70.90	3	71.63	71.70	-2	5,239	-0.04%
2023/04/07	0	0.00	7	71.47	71.50	-7	5,213	-0.13%
2023/04/06	0	0.00	3	71.67	71.70	-3	5,181	-0.06%
2023/03/31	0	0.00	11	71.23	71.30	-11	5,147	-0.21%
2023/03/30	8	71.05	0	0.00	70.80	8	5,119	0.16%
2023/03/29	4	71.35	2	71.65	71.00	2	5,091	0.04%
2023/03/28	25	72.02	27	71.79	70.50	-2	4,993	-0.04%
2023/03/27	3	70.07	9	70.49	69.90	-6	4,707	-0.13%
2023/03/24	3	69.97	1	70.00	70.00	2	4,711	0.04%
2023/03/23	21.3	70.29	2	70.00	70.30	19.3	4,743	0.41%
2023/03/22	12	72.24	6	72.08	72.00	6	4,658	0.13%
2023/03/21	2	71.20	3	71.00	71.30	-1	4,563	-0.02%
2023/03/20	8	71.86	28	72.29	71.00	-20	4,701	-0.43%
2023/03/17	1	68.70	1	69.10	68.90	0	4,435	0.00%
2023/03/16	5	67.94	3	67.20	67.20	2	4,405	0.05%
2023/03/15	6	69.20	4	69.00	69.00	2	4,388	0.05%
2023/03/14	1	68.00	1	68.10	68.10	0	4,401	0.00%
2023/03/13	1	68.90	2	68.55	69.10	-1	4,451	-0.02%
2023/03/10	8	70.24	5	69.52	69.40	3	4,458	0.07%
2023/03/09	5	71.52	2	71.60	71.70	3	4,608	0.07%
2023/03/08	27	72.86	18	72.81	72.10	9	4,625	0.19%
2023/03/07	17	71.41	8	71.73	71.80	9	4,341	0.21%
2023/03/06	54	70.59	53	70.60	70.70	1	4,092	0.02%
2023/03/03	0.4	66.89	1	67.00	66.50	-0.6	3,800	-0.02%
2023/03/02	2	65.90	2	65.90	65.90	0	3,820	0.00%
2023/03/01	1	66.20	1	66.30	66.30	0	3,827	0.00%
2023/02/24	0	0.00	2	67.30	66.80	-2	3,849	-0.05%
2023/02/23	0	0.00	7	66.69	66.50	-7	3,851	-0.18%
2023/02/22	2	66.00	1	66.40	66.20	1	3,873	0.03%
2023/02/21	2	67.85	1	68.00	67.60	1	3,879	0.03%
2023/02/20	2	67.30	4	67.33	67.50	-2	3,947	-0.05%
2023/02/17	3	66.87	1	67.40	66.90	2	3,966	0.05%
2023/02/16	0	0.00	3.3	67.04	67.70	-3.3	3,962	-0.08%
2023/02/15	4	66.80	9	66.71	66.30	-5	3,941	-0.13%
2023/02/14	1	67.20	0	0.00	66.50	1	3,907	0.03%
2023/02/13	1	66.80	4	66.60	66.50	-3	3,927	-0.08%
2023/02/10	1	67.10	2	67.60	67.00	-1	3,946	-0.03%
2023/02/09	1	69.10	1	68.70	68.50	0	3,932	0.00%
2023/02/08	0	0.00	3	68.80	68.70	-3	3,918	-0.08%
2023/02/07	0	0.00	8	68.60	69.10	-8	3,901	-0.21%
2023/02/06	3	68.70	2	68.40	68.60	1	3,895	0.03%
2023/02/03	37	69.08	34	69.71	69.10	3	3,846	0.08%
2023/02/02	17.4	67.67	2	67.85	68.10	15.4	3,694	0.42%
2023/02/01	2	67.70	5	66.84	67.10	-3	3,638	-0.08%
2023/01/31	0	0.00	3	65.63	66.30	-3	3,600	-0.08%
2023/01/30	4	65.55	18.1	65.58	65.30	-14.1	3,581	-0.39%
2023/01/17	0	62.70	0	0.00	62.80	0	3,502	0.00%
2023/01/16	4	62.20	0.1	62.50	62.50	3.9	3,522	0.11%
2023/01/12	11	62.72	0	0.00	62.00	11	3,574	0.31%
2023/01/11	1	63.30	5.5	63.28	63.50	-4.5	3,597	-0.13%
2023/01/10	2	62.95	2.3	63.26	63.10	-0.3	3,637	-0.01%
2023/01/05	0	0.00	2	60.80	60.10	-2	3,756	-0.05%
2023/01/04	0	0.00	3	59.50	59.80	-3	3,793	-0.08%
2022/12/30	6	58.50	0	0.00	57.90	6	3,839	0.16%
2022/12/29	1	57.10	5	57.28	57.90	-4	3,869	-0.10%
2022/12/28	1	59.00	4	58.60	58.40	-3	3,943	-0.08%
2022/12/26	0	0.00	1	59.80	60.00	-1	3,975	-0.03%
2022/12/23	2.2	59.84	24	59.93	60.40	-21.8	4,039	-0.54%
2022/12/21	6.2	60.76	0	0.00	60.60	6.2	4,149	0.15%
2022/12/20	4	63.25	0	0.00	61.20	4	4,155	0.10%
2022/12/19	0	0.00	2	63.70	63.90	-2	4,177	-0.05%
2022/12/16	6	64.20	1	64.50	64.00	5	4,209	0.12%
2022/12/15	3.5	65.60	3.1	65.63	65.40	0.4	4,215	0.01%
2022/12/14	0	0.00	7	64.86	65.00	-7	4,141	-0.17%
2022/12/13	2	65.00	1	64.80	64.60	1	4,113	0.02%
2022/12/12	28	64.86	22.4	64.75	64.20	5.6	4,051	0.14%
2022/12/09	7	62.91	6	62.33	62.20	1	3,860	0.03%
2022/12/07	4	62.35	0.1	63.80	62.10	3.9	3,924	0.10%
2022/12/06	5	64.30	3	64.47	63.50	2	3,934	0.05%
2022/12/05	0	0.00	2	65.20	66.00	-2	3,979	-0.05%
2022/12/02	2	65.70	18	65.49	65.70	-16	4,065	-0.39%
2022/12/01	54.3	65.99	41	65.78	65.60	13.3	4,047	0.33%
2022/11/30	14.1	62.16	17	62.42	63.10	-2.9	3,926	-0.07%
2022/11/29	2.2	61.08	3	60.73	60.70	-0.8	3,892	-0.02%
2022/11/28	8	61.21	8	60.19	61.30	0	3,919	0.00%
2022/11/25	0	0.00	3	61.20	60.40	-3	4,007	-0.07%
2022/11/24	2	60.65	0	0.00	60.70	2	4,036	0.05%
2022/11/23	2	59.30	2	59.45	59.20	0	4,057	0.00%
2022/11/22	1	59.40	0	0.00	58.90	1	4,165	0.02%
2022/11/21	5	60.80	0	0.00	60.30	5	4,361	0.11%
2022/11/18	1	61.00	3	60.80	60.00	-2	4,769	-0.04%
2022/11/16	3	59.60	8	60.65	60.40	-5	4,782	-0.10%
2022/11/15	0	0.00	1.1	59.20	59.30	-1.1	4,748	-0.02%
2022/11/14	0	0.00	4	58.55	58.60	-4	4,871	-0.08%
2022/11/11	5	58.20	3	60.00	58.10	2	5,017	0.04%
2022/11/10	3	57.60	0	0.00	58.10	3	5,312	0.06%
2022/11/09	0	0.00	6	58.88	58.70	-6	5,539	-0.11%
2022/11/08	1.1	58.32	4	58.95	57.30	-2.9	5,579	-0.05%
2022/11/07	13	57.98	6	58.50	58.30	7	5,601	0.12%
2022/11/04	0	0.00	12	57.44	57.80	-12	5,692	-0.21%
2022/11/03	10	57.47	1.2	57.77	58.00	8.8	5,743	0.15%
2022/11/02	15	57.15	4.1	57.22	57.20	10.9	5,835	0.19%
2022/11/01	5	55.90	6	55.92	55.90	-1	5,908	-0.02%
2022/10/28	0	53.75	21	53.81	53.70	-21	6,484	-0.32%
2022/10/27	5	55.20	2.7	54.77	55.60	2.3	6,538	0.04%
2022/10/26	13	53.89	8.1	53.91	53.80	4.9	6,519	0.08%
2022/10/25	0	52.80	0	53.80	53.10	0	6,497	0.00%
2022/10/24	25	53.98	25.4	53.29	53.10	-0.4	6,523	-0.01%
2022/10/21	17	52.99	2	52.70	52.10	15	6,565	0.23%
2022/10/20	5.1	52.10	15	52.97	53.30	-9.9	6,603	-0.15%
2022/10/19	5	53.20	0	0.00	53.20	5	6,675	0.07%
2022/10/18	0	0.00	3.8	53.63	53.60	-3.8	6,692	-0.06%
2022/10/17	6	49.88	15	50.37	52.00	-9	6,812	-0.13%
2022/10/14	13	52.78	7.2	52.42	53.00	5.8	7,022	0.08%
2022/10/13	22.1	51.03	3	50.70	49.10	19.1	7,058	0.27%
2022/10/12	20.2	53.72	0	0.00	53.20	20.2	7,066	0.29%
2022/10/11	17.3	54.96	0	0.00	54.20	17.3	7,092	0.24%
2022/10/07	0.1	57.43	2	57.20	57.20	-1.9	7,117	-0.03%
2022/10/06	5.1	56.92	6	57.97	58.00	-0.9	7,179	-0.01%
2022/10/05	33	58.17	16	57.31	57.10	17	7,199	0.24%
2022/10/04	11.1	58.14	11	58.57	58.60	0.1	7,171	0.00%
2022/10/03	0.2	57.77	0.3	57.50	57.20	-0.1	7,236	0.00%
2022/09/30	1	56.00	2.1	56.57	57.00	-1.1	7,381	-0.02%
2022/09/29	1.2	56.18	19	55.77	56.00	-17.8	7,404	-0.24%
2022/09/28	0.7	57.11	5	55.50	55.00	-4.3	7,415	-0.06%
2022/09/27	2.1	58.60	0	0.00	59.50	2.1	7,453	0.03%
2022/09/26	2.3	59.82	5	57.90	57.90	-2.7	7,571	-0.04%
2022/09/23	3.7	62.64	0	0.00	62.00	3.7	7,628	0.05%
2022/09/22	0.3	63.96	1	63.20	64.00	-0.7	7,688	-0.01%
2022/09/21	0.3	64.90	1	64.70	64.40	-0.7	7,686	-0.01%
2022/09/20	17.1	66.18	16	65.30	65.40	1.1	7,731	0.01%
2022/09/19	10	65.35	0	0.00	65.00	10	7,790	0.13%
2022/09/16	1.1	66.10	0	66.60	65.50	1.1	7,829	0.01%
2022/09/15	1.1	66.96	1	68.50	66.40	0.1	7,899	0.00%
2022/09/14	1	64.80	0	0.00	67.40	1	7,925	0.01%
2022/09/13	1.1	67.11	1	67.20	67.00	0.1	7,975	0.00%
2022/09/12	25	68.22	33.1	67.75	67.80	-8	8,102	-0.10%
2022/09/08	18	66.12	47.3	67.05	68.50	-29.3	8,290	-0.35%
2022/09/07	12.1	64.28	23	63.33	64.40	-10.9	8,456	-0.13%
2022/09/06	28.3	64.41	3	63.67	63.60	25.3	8,418	0.30%
2022/09/05	2	67.90	3	67.60	67.50	-1	8,364	-0.01%
2022/09/02	10	70.90	36	70.30	69.70	-26	8,340	-0.31%
2022/09/01	17	69.71	20	70.11	68.90	-3	8,309	-0.04%
2022/08/31	2	69.25	7	70.04	69.90	-5	8,199	-0.06%
2022/08/30	0	0.00	19	69.19	69.10	-19	8,195	-0.23%
2022/08/29	32	68.47	1	68.50	68.30	31	8,202	0.38%
2022/08/26	27	71.35	26.3	71.60	71.60	0.7	8,191	0.01%
2022/08/25	46	70.62	24.7	71.50	70.10	21.3	8,089	0.26%
2022/08/24	0.2	68.28	10	68.50	68.10	-9.8	7,866	-0.12%
2022/08/23	11.1	68.14	1	68.70	68.20	10.1	8,076	0.12%
2022/08/22	0.2	69.29	20	69.09	69.30	-19.8	8,299	-0.24%
2022/08/19	4	70.27	11.6	69.96	69.90	-7.5	8,332	-0.09%
2022/08/18	16.1	69.98	4.1	69.88	70.40	12.1	8,275	0.15%
2022/08/17	29	71.52	14	71.51	71.00	15	8,186	0.18%
2022/08/16	24	69.58	30	69.56	70.20	-6	7,927	-0.08%
2022/08/15	4	67.35	7.2	67.24	67.90	-3.2	7,819	-0.04%
2022/08/12	17.1	66.48	9	65.99	66.20	8.1	7,855	0.10%
2022/08/11	14.2	67.35	12	67.16	66.30	2.2	7,936	0.03%
2022/08/10	3.1	66.53	0	0.00	66.80	3.1	8,128	0.04%
2022/08/09	14	67.90	9	67.81	67.40	5	8,351	0.06%
2022/08/08	10	65.67	10	65.96	67.30	0	8,537	0.00%
2022/08/05	19	67.83	14	67.71	67.60	5	8,520	0.06%
2022/08/04	14	65.58	11.1	65.26	66.70	2.9	8,413	0.03%
2022/08/03	1	63.30	1	63.50	63.40	0	8,327	0.00%
2022/08/02	3.1	63.27	1	63.70	63.50	2.1	8,470	0.02%
2022/08/01	4	64.65	2	64.70	64.80	2	8,563	0.02%
2022/07/29	0	0.00	7	65.06	65.00	-7	8,652	-0.08%
2022/07/28	14	64.86	0	0.00	63.80	14	8,937	0.16%
2022/07/27	0	0.00	0	64.30	64.50	0	8,971	0.00%
2022/07/26	2	63.84	7	64.01	62.60	-5	9,027	-0.06%
2022/07/25	1	65.00	0	0.00	65.10	1	9,039	0.01%
2022/07/22	13	65.34	3	65.07	65.80	10	9,176	0.11%
2022/07/21	8	63.08	19	62.99	66.20	-11	9,223	-0.12%
2022/07/20	4.1	62.11	5	62.28	62.40	-0.9	9,154	-0.01%
2022/07/19	4	60.70	4	60.63	60.90	0	9,272	0.00%
2022/07/18	8.1	59.54	5	60.26	59.80	3.1	9,442	0.03%
2022/07/15	4	58.53	11	58.77	59.00	-7	9,747	-0.07%
2022/07/14	6	58.03	1	57.70	58.30	5	10,055	0.05%
2022/07/13	5	56.40	2	56.55	55.80	3	10,347	0.03%
2022/07/12	13	54.73	19	55.15	54.80	-6	10,689	-0.06%
2022/07/11	6	58.23	0	0.00	58.10	6	10,957	0.05%
2022/07/08	7	58.16	4	58.13	58.00	3	11,017	0.03%
2022/07/07	11	55.69	1	55.00	55.80	10	10,898	0.09%
2022/07/06	2	54.35	4.3	55.07	53.90	-2.3	10,894	-0.02%
2022/07/05	3	56.67	4	56.25	56.50	-1	10,938	-0.01%
2022/07/04	5	57.88	6	57.55	56.90	-1	10,930	-0.01%
2022/07/01	3	59.90	3	59.77	57.90	0	11,029	0.00%
2022/06/30	10	64.34	15	63.59	63.00	-5	11,036	-0.05%
2022/06/29	0	0.00	3	67.43	67.60	-3	11,191	-0.03%
2022/06/28	3	69.00	7	68.49	68.00	-4	11,908	-0.03%
2022/06/27	13	69.61	7	69.60	70.00	6	13,329	0.05%
2022/06/24	15	67.23	10	67.00	67.00	5	13,453	0.04%
2022/06/23	2	66.70	5	65.84	66.30	-3	13,603	-0.02%
2022/06/22	5	67.24	2	67.50	66.60	3	13,864	0.02%
2022/06/21	4.1	68.08	5	68.42	69.40	-1	14,058	-0.01%
2022/06/20	8	68.41	6.4	67.97	66.10	1.6	14,344	0.01%
2022/06/17	20.1	69.07	22	69.27	69.10	-1.9	14,401	-0.01%
2022/06/16	19	74.44	33	74.02	71.60	-14	14,233	-0.10%
2022/06/15	3	79.37	1	79.00	79.00	2	14,183	0.01%
2022/06/14	7	78.07	0	0.00	78.90	7	14,341	0.05%
2022/06/13	0	0.00	4	79.83	79.50	-4	14,314	-0.03%
2022/06/10	5	80.50	10	81.75	81.80	-5	14,409	-0.03%
2022/06/09	12	80.92	28	81.19	81.50	-16	14,480	-0.11%
2022/06/08	13	81.06	5	81.76	80.80	8	14,506	0.06%
2022/06/07	10	81.21	1	81.50	81.50	9	14,549	0.06%
2022/06/06	39	81.61	3	81.43	81.40	36	14,548	0.25%
2022/06/02	6	83.60	6	83.50	83.10	0	14,535	0.00%
2022/06/01	18	84.47	7	84.64	84.00	11	14,505	0.08%
2022/05/31	3	84.40	7	84.17	83.80	-4	14,345	-0.03%
2022/05/30	4	82.90	14	83.40	84.50	-10	14,193	-0.07%
2022/05/27	19	80.44	7	80.70	80.20	12	13,953	0.09%
2022/05/26	4	79.53	3	80.03	78.90	1	13,935	0.01%
2022/05/25	4	79.43	4	79.73	80.20	0	13,923	0.00%
2022/05/24	5	79.14	26	80.01	78.70	-21	13,997	-0.15%
2022/05/23	14	82.27	11	81.47	81.20	3	14,026	0.02%
2022/05/20	4	81.10	5	81.38	81.20	-1	14,123	-0.01%
2022/05/19	13	78.93	13	80.58	81.20	0	14,577	0.00%
2022/05/18	39	82.25	30	80.97	81.20	9	14,594	0.06%
2022/05/17	2	81.00	24	80.71	82.40	-22	14,434	-0.15%
2022/05/16	26	79.39	15	79.79	78.40	11	14,348	0.08%
2022/05/13	34	76.61	18	77.14	77.20	16	14,440	0.11%
2022/05/12	12	77.56	14	75.77	75.50	-2	14,713	-0.01%
2022/05/11	11	76.98	15	76.99	77.10	-4	15,081	-0.03%
2022/05/10	14.1	74.80	5	74.94	75.50	9.1	14,961	0.06%
2022/05/09	6	78.33	2	78.10	77.10	4	15,062	0.03%
2022/05/06	8	79.93	21	79.63	81.20	-13	15,546	-0.08%
2022/05/05	15	80.77	20.1	81.59	81.40	-5	15,572	-0.03%
2022/05/04	1	79.48	6	79.33	78.60	-5	15,326	-0.03%
2022/05/03	18	77.24	14	77.47	77.90	4	15,547	0.03%
2022/04/29	12.1	76.67	3.5	77.26	76.10	8.6	15,578	0.06%
2022/04/28	13	75.07	6	75.58	76.00	7	15,557	0.04%
2022/04/27	9.1	74.17	5	75.04	76.10	4.1	15,466	0.03%
2022/04/26	15.1	77.59	7	77.59	77.00	8.1	15,339	0.05%
2022/04/25	11.1	79.55	112	79.52	78.70	-101	15,252	-0.66%	大賣/
2022/04/22	17.4	83.44	11	83.40	82.80	6.4	15,120	0.04%
2022/04/21	21.1	83.69	29	83.37	84.60	-7.9	14,983	-0.05%
2022/04/20	24.1	80.49	6	80.73	80.80	18.1	14,855	0.12%
2022/04/19	16.3	81.43	7	81.00	80.60	9.3	14,623	0.06%
2022/04/18	19.7	82.47	11	82.65	82.00	8.7	14,444	0.06%
2022/04/15	26.3	86.98	7.1	86.48	85.00	19.2	14,235	0.13%
2022/04/14	18.4	91.11	14	91.14	90.80	4.4	14,260	0.03%
2022/04/13	3.1	93.94	2	93.90	93.80	1.1	14,192	0.01%
2022/04/12	8.2	94.40	2	94.65	93.30	6.2	14,352	0.04%
2022/04/11	15.1	95.95	9	96.82	95.00	6.1	14,407	0.04%
2022/04/08	2.1	98.60	2.2	98.58	98.10	-0.1	14,392	0.00%
2022/04/07	16.4	99.68	7	99.01	98.00	9.4	14,346	0.07%
2022/04/06	10.2	99.27	10.1	100.26	101.50	0.1	14,168	0.00%
2022/04/01	21.4	99.84	3	99.97	100.50	18.4	14,162	0.13%
2022/03/31	49.2	104.16	27	103.83	102.00	22.2	13,986	0.16%
2022/03/30	48.2	104.96	148.3	105.51	105.00	-100.1	13,567	-0.74%	大賣/
2022/03/29	18.1	99.76	28	100.13	98.80	-10	12,340	-0.08%
2022/03/28	25	98.90	17	98.76	98.40	8	12,524	0.06%
2022/03/25	29	99.60	55.8	100.24	99.90	-26.8	12,582	-0.21%
2022/03/24	34.6	97.70	9	97.86	97.80	25.6	12,322	0.21%
2022/03/23	44	99.94	22	100.37	99.60	22	12,188	0.18%
2022/03/22	59	101.93	3	103.67	102.50	56	12,003	0.47%
2022/03/21	8	105.56	3	104.83	105.00	5	11,884	0.04%
2022/03/18	5.1	104.01	57	104.12	105.00	-51.9	11,866	-0.44%
2022/03/17	7	101.50	17	100.81	102.00	-10	11,702	-0.09%
2022/03/16	3.1	95.61	3	95.43	96.30	0.1	11,705	0.00%
2022/03/15	37.1	97.72	3	95.63	95.00	34.1	11,863	0.29%
2022/03/14	37	102.46	38	103.29	102.00	-1	11,960	-0.01%
2022/03/11	32.1	99.94	6	100.67	101.00	26.1	12,395	0.21%
2022/03/10	5.1	100.10	11	100.26	99.50	-5.9	12,755	-0.05%
2022/03/09	4	97.10	5	97.38	97.70	-1	13,630	-0.01%
2022/03/08	7.2	94.81	33	96.94	93.70	-25.9	13,895	-0.19%
2022/03/07	6.1	97.50	7	98.13	97.30	-0.9	14,153	-0.01%
2022/03/04	21.1	102.02	1	101.50	101.50	20.1	14,469	0.14%
2022/03/03	26.1	103.98	5	104.20	103.00	21.1	14,750	0.14%
2022/03/02	3.1	102.82	2	102.75	103.50	1.1	14,986	0.01%
2022/03/01	1.1	103.48	12	102.46	103.50	-11	15,294	-0.07%
2022/02/25	1.1	100.09	1	100.50	100.50	0.1	15,771	0.00%
2022/02/24	20.1	100.21	9	99.96	99.40	11.1	16,240	0.07%
2022/02/23	2	102.50	2	103.50	104.00	0	16,640	0.00%
2022/02/22	12	103.33	3	103.83	102.50	9	17,811	0.05%
2022/02/21	48.2	107.53	23	109.15	106.00	25.2	18,081	0.14%
2022/02/18	2.1	107.29	14.2	108.27	109.00	-12.1	17,897	-0.07%
2022/02/17	5.2	106.02	9	106.39	107.00	-3.8	18,019	-0.02%
2022/02/16	4.1	107.24	10	107.20	107.00	-5.9	18,175	-0.03%
2022/02/15	23.4	106.54	9	107.78	105.00	14.4	18,300	0.08%
2022/02/14	5	105.60	10.1	106.10	106.00	-5.1	18,441	-0.03%
2022/02/11	24.1	105.52	78	105.29	105.00	-53.9	18,444	-0.29%
2022/02/10	4	101.75	9	101.94	103.00	-5	18,668	-0.03%
2022/02/09	25.1	103.28	23	102.83	103.00	2.1	19,384	0.01%
2022/02/08	6.1	100.74	46.5	100.29	102.00	-40.4	19,523	-0.21%
2022/02/07	66.5	93.32	6	94.13	95.00	60.5	19,910	0.30%
2022/01/26	2	90.40	3	91.17	90.50	-1	20,923	0.00%
2022/01/25	14	91.54	16	91.93	89.50	-2	22,423	-0.01%
2022/01/24	10	87.30	15	88.31	91.30	-5	22,697	-0.02%
2022/01/21	1	89.00	8.1	89.15	88.70	-7.1	23,536	-0.03%
2022/01/20	16	89.03	14	90.25	90.30	2	24,081	0.01%
2022/01/19	5	90.88	3	91.27	90.40	2	24,609	0.01%
2022/01/18	3	93.47	5	93.26	92.40	-2	25,087	-0.01%
2022/01/17	5	90.42	4	90.98	92.00	1	25,652	0.00%
2022/01/14	14	89.30	195	88.58	89.30	-181	26,174	-0.69%	大賣/鉅額交易
2022/01/13	67	90.98	9.2	90.37	90.60	57.9	27,169	0.21%
2022/01/12	3.1	93.25	2	92.70	92.70	1.1	27,947	0.00%
2022/01/11	86.2	94.65	66	93.49	93.70	20.2	28,558	0.07%
2022/01/10	6	96.80	51	97.28	98.60	-45	28,664	-0.16%
2022/01/07	118.1	96.69	30	95.50	95.00	88.1	28,617	0.31%	大買/
2022/01/06	5.1	100.02	0.7	100.62	100.50	4.5	28,343	0.02%
2022/01/05	98	102.16	47.5	101.00	102.00	50.5	28,453	0.18%
2022/01/04	29	104.83	11	106.32	104.00	18	28,502	0.06%
2022/01/03	16.3	105.52	3	108.00	105.50	13.3	28,716	0.05%
2021/12/30	2	107.00	1	107.50	107.00	1	28,796	0.00%
2021/12/29	12.1	106.79	5	107.40	107.00	7.1	28,910	0.02%
2021/12/28	4	109.75	8	109.81	108.00	-4	29,134	-0.01%
2021/12/27	1	108.50	12	108.96	109.00	-11	29,185	-0.04%
2021/12/24	131	110.02	85	107.95	107.50	46	29,287	0.16%	大買/
2021/12/23	10	110.35	20.1	110.82	111.50	-10.1	29,125	-0.03%
2021/12/22	37.5	109.92	41	109.52	108.00	-3.5	29,022	-0.01%
2021/12/21	35	108.44	28	108.73	108.00	7	28,709	0.02%
2021/12/20	19	104.37	15.2	105.49	105.00	3.8	28,555	0.01%
2021/12/17	9	104.50	5	105.00	104.50	4	28,800	0.01%
2021/12/16	4	107.88	5	107.60	109.00	-1	28,899	0.00%
2021/12/15	6	104.67	4	105.13	106.00	2	28,763	0.01%
2021/12/14	3.1	102.84	26.1	103.19	102.50	-23	28,719	-0.08%
2021/12/13	16.1	105.62	14	106.03	106.00	2.1	28,701	0.01%
2021/12/10	27	105.57	14	105.61	105.00	13	28,726	0.05%
2021/12/09	27	109.96	13	109.73	109.00	14	28,660	0.05%
2021/12/08	13	111.73	27	111.98	112.00	-14	28,764	-0.05%
2021/12/07	57.1	111.70	30	112.03	110.00	27.1	28,852	0.09%
2021/12/06	54	111.98	19	112.45	113.00	35	28,486	0.12%
2021/12/03	69	112.96	112	113.02	111.50	-43	28,344	-0.15%	大賣/
2021/12/02	37	110.64	23.1	109.77	107.00	13.9	27,818	0.05%
2021/12/01	37.3	110.84	19	111.08	110.50	18.3	27,901	0.07%
2021/11/30	20	107.53	25.4	109.63	110.50	-5.4	28,112	-0.02%
2021/11/29	19.6	103.21	18	103.50	106.00	1.6	28,267	0.01%
2021/11/26	16	104.94	61	103.93	103.50	-45	28,113	-0.16%
2021/11/25	25	110.08	16	109.47	108.00	9	27,981	0.03%
2021/11/24	81.2	111.17	97.2	110.36	112.00	-16	27,809	-0.06%
2021/11/23	36	109.11	36.8	109.42	106.00	-0.8	27,568	0.00%
2021/11/22	27.4	110.29	24	110.10	108.50	3.4	27,561	0.01%
2021/11/19	39.1	112.40	62.8	112.60	111.50	-23.7	27,864	-0.09%
2021/11/18	60.3	104.66	78.1	105.01	106.00	-17.8	27,212	-0.07%
2021/11/17	41.1	101.46	55	101.92	102.00	-13.9	27,315	-0.05%
2021/11/16	10	100.22	6	99.25	98.20	4	27,667	0.01%
2021/11/15	48	100.21	45	100.60	100.50	3	28,029	0.01%
2021/11/12	63.3	102.29	24	100.96	100.50	39.3	28,240	0.14%
2021/11/11	51	99.92	78	100.13	101.00	-27	28,331	-0.10%
2021/11/10	51.2	96.68	37	97.19	97.90	14.2	28,092	0.05%
2021/11/09	93	97.91	75	99.17	98.00	18	27,946	0.06%
2021/11/08	123.2	101.97	46.1	101.00	99.20	77.1	27,499	0.28%	大買/
2021/11/05	73	109.69	57	108.25	110.00	16	26,953	0.06%
2021/11/04	58.1	112.35	73.1	113.12	110.00	-15	26,808	-0.06%
2021/11/03	44.1	108.11	37	108.53	108.00	7.1	26,125	0.03%
2021/11/02	119	118.76	56.1	116.06	111.50	62.9	25,206	0.25%	大買/
2021/11/01	58	121.08	58.2	122.17	123.50	-0.2	23,823	0.00%
2021/10/29	58.2	113.97	62.3	113.28	112.50	-4.1	23,484	-0.02%
2021/10/28	44	109.07	74.1	108.37	107.50	-30.1	22,973	-0.13%
2021/10/27	24	106.38	32.1	107.11	107.00	-8.1	22,734	-0.04%
2021/10/26	36.1	107.34	36.1	105.15	101.50	0	22,334	0.00%
2021/10/25	44.3	105.37	53.2	104.80	105.50	-8.9	22,136	-0.04%
2021/10/22	119.1	102.52	116	102.59	101.50	3.1	22,045	0.01%	大買/大賣/
2021/10/21	119.2	100.44	121	101.43	100.50	-1.8	22,333	-0.01%	大買/大賣/
2021/10/20	116	97.56	59	97.73	96.80	57	22,038	0.26%	大買/
2021/10/19	72.1	97.02	112	98.05	101.50	-40	22,139	-0.18%	大賣/
2021/10/18	11	93.08	16	94.02	92.60	-5	21,900	-0.02%
2021/10/15	7	91.97	15	92.27	91.40	-8	22,556	-0.04%
2021/10/14	13	89.19	13.2	88.17	89.00	-0.2	23,483	0.00%
2021/10/13	20.2	89.67	9	88.46	87.40	11.2	23,748	0.05%
2021/10/12	111.1	94.03	88	94.59	93.30	23	24,108	0.10%	大買/
2021/10/08	34	91.58	39	93.57	94.00	-5	24,790	-0.02%
2021/10/07	4	89.13	8	89.81	89.50	-4	25,392	-0.02%
2021/10/06	3	86.70	5.3	87.09	86.20	-2.3	25,823	-0.01%
2021/10/05	3	82.13	47.2	82.69	86.50	-44.2	26,290	-0.17%
2021/10/04	2	81.80	9	82.30	81.10	-7	26,522	-0.03%
2021/10/01	11	85.87	26.1	85.44	84.10	-15.1	26,890	-0.06%
2021/09/30	19	89.53	14	89.78	89.30	5	27,668	0.02%
2021/09/29	10	88.41	4.1	87.95	87.70	5.9	28,122	0.02%
2021/09/28	4	93.28	5.2	92.23	91.80	-1.2	28,938	0.00%
2021/09/27	5	94.78	13	94.45	94.60	-8	29,581	-0.03%
2021/09/24	41.5	96.23	15	95.68	95.00	26.5	30,007	0.09%
2021/09/23	7	93.07	22	93.28	95.40	-15	30,217	-0.05%
2021/09/22	1	90.60	2	90.80	90.20	-1	30,320	0.00%
2021/09/17	8	90.40	9	92.14	92.30	-1	31,093	0.00%
2021/09/16	12	91.23	5	90.90	90.40	7	31,844	0.02%
2021/09/15	15	90.99	16	92.08	92.30	-1	32,181	0.00%
2021/09/14	18	92.44	23	92.43	91.70	-5	32,862	-0.02%
2021/09/13	67.1	95.18	54	94.13	92.30	13.1	33,164	0.04%
2021/09/10	31	92.43	32	93.66	94.90	-1	33,443	0.00%
2021/09/09	16	91.73	52	91.24	93.90	-36	34,291	-0.10%
2021/09/08	59	92.21	24	91.65	90.50	35	35,196	0.10%
2021/09/07	19	92.79	23	92.25	94.30	-4	35,488	-0.01%
2021/09/06	37	98.31	43	97.34	94.50	-6	35,198	-0.02%
2021/09/03	123.2	97.37	117	98.55	98.50	6.2	34,882	0.02%	大買/大賣/
2021/09/02	51.1	102.45	23.6	104.84	100.50	27.5	34,527	0.08%
2021/09/01	12	109.33	10.5	109.50	111.00	1.5	34,572	0.00%
2021/08/31	33	107.77	29	108.28	108.50	4	34,495	0.01%
2021/08/30	17	108.71	18	109.36	110.00	-1	34,408	0.00%
2021/08/27	13	108.12	25	109.04	106.50	-12	34,340	-0.03%
2021/08/26	63	113.33	43	112.57	111.50	20	34,147	0.06%
2021/08/25	46	112.23	52.6	113.29	113.00	-6.6	34,077	-0.02%
2021/08/24	59.7	108.53	72	109.60	107.50	-12.3	33,308	-0.04%
2021/08/23	51	107.79	47	107.56	106.00	4	32,775	0.01%
2021/08/20	60	104.28	47.9	104.44	105.00	12.1	32,351	0.04%
2021/08/19	38	100.29	32.4	100.40	99.00	5.6	31,672	0.02%
2021/08/18	22.3	94.63	35.1	95.20	100.00	-12.8	31,083	-0.04%
2021/08/17	49.1	96.47	48	92.70	91.00	1.1	30,700	0.00%
2021/08/16	12	98.71	10.2	99.03	98.90	1.8	30,369	0.01%
2021/08/13	26	100.07	24	97.54	97.00	2	30,232	0.01%
2021/08/12	26.1	101.29	30.5	101.74	103.00	-4.4	30,107	-0.01%
2021/08/11	25	99.32	23	98.86	97.60	2	29,975	0.01%
2021/08/10	8	101.18	15	99.95	101.00	-7	29,776	-0.02%
2021/08/09	42.5	102.71	24	101.58	100.50	18.5	29,579	0.06%
2021/08/06	18	105.94	12	105.88	108.50	6	29,399	0.02%
2021/08/05	15	109.27	13.1	108.25	108.50	1.9	29,282	0.01%
2021/08/04	27.1	114.97	25	113.48	113.00	2.1	29,279	0.01%
2021/08/03	24	113.33	13	114.08	113.50	11	29,284	0.04%
2021/08/02	10.6	110.92	42.1	107.88	111.50	-31.5	28,915	-0.11%
2021/07/30	13.2	104.13	9	105.50	102.50	4.2	28,598	0.01%
2021/07/29	10.3	105.19	27	105.65	107.00	-16.7	28,473	-0.06%
2021/07/28	43	106.14	27.5	105.42	104.50	15.6	28,180	0.06%
2021/07/27	72.2	118.89	85.1	117.04	114.50	-12.9	27,765	-0.05%
2021/07/26	64.1	116.14	74	116.50	115.50	-9.9	27,020	-0.04%
2021/07/23	99.6	113.68	89	113.87	110.00	10.6	26,312	0.04%
2021/07/22	25	109.32	70	111.41	113.50	-45	25,352	-0.18%
2021/07/21	66	107.83	47	105.10	103.50	19	25,114	0.08%
2021/07/20	94	105.27	105	105.56	108.50	-11	24,422	-0.05%	大賣/
2021/07/19	45	101.92	33	101.39	100.00	12	23,783	0.05%
2021/07/16	46	101.09	51.5	102.22	102.50	-5.5	24,120	-0.02%
2021/07/15	68.1	98.22	70.3	97.57	100.00	-2.3	24,054	-0.01%
2021/07/14	87.2	101.77	66	100.12	98.10	21.2	23,919	0.09%
2021/07/13	58.4	113.22	49	113.34	109.00	9.4	23,126	0.04%
2021/07/12	38	100.91	49	102.54	105.50	-11	22,646	-0.05%
2021/07/09	48	95.26	50	96.64	96.00	-2	22,042	-0.01%
2021/07/08	58	95.90	45	97.31	94.80	13	21,711	0.06%
2021/07/07	72.5	95.96	66	96.18	93.60	6.5	21,344	0.03%
2021/07/06	45.5	91.64	28	91.76	92.60	17.5	20,611	0.08%
2021/07/05	53	92.87	68.6	93.23	90.50	-15.6	20,264	-0.08%
2021/07/02	29.3	84.32	139	83.43	87.60	-109.7	19,651	-0.56%	大賣/鉅額交易
2021/07/01	156	81.90	55	80.44	79.70	101	19,370	0.52%	大買/
2021/06/30	36.3	84.31	56.4	84.04	86.20	-20.1	19,562	-0.10%
2021/06/29	33	78.83	56	80.06	78.70	-23	19,614	-0.12%
2021/06/28	72	81.03	13	80.41	79.60	59	19,407	0.30%
2021/06/25	32	80.46	42.4	78.95	81.80	-10.4	18,838	-0.06%
2021/06/24	22	74.39	34.2	74.62	74.40	-12.2	18,163	-0.07%
2021/06/23	30	73.93	23	73.28	74.50	7	17,792	0.04%
2021/06/22	43	67.91	51	68.79	69.90	-8	17,070	-0.05%
2021/06/21	26	67.17	30.1	69.16	66.20	-4.1	16,679	-0.02%
2021/06/18	102	68.16	123.2	68.14	68.90	-21.2	16,156	-0.13%	大買/大賣/
2021/06/17	66.1	63.50	44.1	64.96	65.20	22	15,070	0.15%
2021/06/16	10.2	60.57	61.1	60.03	61.00	-50.9	14,076	-0.36%
2021/06/15	3	57.77	17	57.35	57.80	-14	13,617	-0.10%
2021/06/11	1	56.70	4	56.48	56.50	-3	13,585	-0.02%
2021/06/10	18	57.23	8	56.40	57.00	10	13,668	0.07%
2021/06/09	38	56.85	28	57.09	56.50	10	13,562	0.07%
2021/06/08	2	54.70	12	54.70	54.80	-10	13,053	-0.08%
2021/06/07	4	52.55	4	52.45	53.40	0	13,119	0.00%
2021/06/04	0	0.00	3	53.07	54.00	-3	13,221	-0.02%
2021/06/03	6	53.80	3	53.40	53.50	3	13,225	0.02%
2021/06/02	20	54.39	199	55.01	52.90	-179	13,253	-1.35%	大賣/鉅額交易
2021/06/01	3	51.80	12.2	52.45	52.00	-9.2	12,855	-0.07%
2021/05/31	12	50.73	7	51.27	51.20	5	12,919	0.04%
2021/05/28	20.2	50.15	16	49.75	50.60	4.2	13,004	0.03%
2021/05/27	27	48.18	19	48.07	48.35	8	13,181	0.06%
2021/05/26	4	47.85	2	48.25	48.40	2	13,217	0.02%
2021/05/25	5.1	47.72	2.1	47.97	47.85	3.1	13,317	0.02%
2021/05/24	102	46.48	5	46.20	46.25	97	13,390	0.72%	大買/
2021/05/21	0	0.00	13.1	45.72	46.15	-13.1	13,538	-0.10%
2021/05/20	95	44.43	7	44.00	43.85	88	13,616	0.65%
2021/05/19	13	45.45	2	45.33	45.60	11	13,604	0.08%
2021/05/18	2	43.25	2.1	43.54	43.55	-0.1	13,512	0.00%
2021/05/17	8.1	40.58	0	0.00	39.60	8.1	13,515	0.06%
2021/05/14	1	46.45	0	0.00	43.95	1	13,471	0.01%
2021/05/13	70	41.85	66	43.82	44.00	4	13,381	0.03%
2021/05/12	1	43.05	4	44.01	43.50	-3	13,348	-0.02%
2021/05/11	26	47.44	29	47.51	46.60	-3	13,217	-0.02%
2021/05/10	2.5	52.14	1	51.50	51.10	1.5	13,093	0.01%
2021/05/07	2	52.50	1.9	53.50	53.60	0.1	13,597	0.00%
2021/05/06	3	51.32	2	50.60	50.70	1	13,602	0.01%
2021/05/05	3	52.20	0	0.00	50.90	3	13,569	0.02%
2021/05/04	29.1	52.30	1	53.60	52.40	28.1	13,623	0.21%
2021/05/03	10.1	56.20	16	56.19	55.50	-5.9	13,697	-0.04%
2021/04/29	6	59.18	10	59.00	59.00	-4	13,737	-0.03%
2021/04/28	2	60.90	9	60.66	60.50	-7	13,804	-0.05%
2021/04/27	27	60.90	2	61.60	60.20	25	13,935	0.18%
2021/04/26	5	62.16	14	62.04	62.70	-9	13,805	-0.07%
2021/04/23	17	61.87	28	62.84	62.40	-11	13,876	-0.08%
2021/04/22	29	63.86	25	61.86	60.50	4	13,695	0.03%
2021/04/21	5.5	60.26	30	61.00	61.70	-24.5	13,209	-0.19%
2021/04/20	79	59.73	79.6	59.91	59.50	-0.6	12,870	0.00%
2021/04/19	3	55.90	13	56.61	56.70	-10	12,514	-0.08%
2021/04/16	3	55.30	1	56.00	56.00	2	12,781	0.02%
2021/04/15	3	55.40	4	55.28	55.40	-1	12,871	-0.01%
2021/04/14	4	54.48	2	55.00	55.40	2	12,979	0.02%
2021/04/13	16	57.17	27	56.43	55.80	-11	13,158	-0.08%
2021/04/12	16.1	56.91	52.2	57.73	57.10	-36.1	13,235	-0.27%
2021/04/09	52.1	59.01	10	60.10	58.60	42.1	13,439	0.31%
2021/04/08	9	60.31	20	60.54	60.70	-11	14,110	-0.08%
2021/04/07	31	58.75	6	59.20	59.60	25	14,202	0.18%
2021/04/06	77.1	57.86	30	57.26	59.60	47.1	14,068	0.33%
2021/04/01	47	55.02	111	55.74	54.50	-64	13,793	-0.46%	大賣/
2021/03/31	17	53.75	19	53.94	53.50	-2	14,143	-0.01%
2021/03/30	41	54.53	53	54.49	54.00	-12	15,208	-0.08%
2021/03/29	43	53.82	12	53.88	54.60	31	16,146	0.19%
2021/03/26	35	52.77	3	52.87	53.70	32	16,282	0.20%
2021/03/25	15	52.67	7	52.11	52.20	8	16,368	0.05%
2021/03/24	2	53.65	8	53.41	53.70	-6	16,465	-0.04%
2021/03/23	26	53.99	37	53.48	53.00	-11	16,589	-0.07%
2021/03/22	19	55.12	35	54.83	54.40	-16	16,726	-0.10%
2021/03/19	6	54.03	11	54.76	54.60	-5	16,967	-0.03%
2021/03/18	3	54.37	2	55.20	54.20	1	17,189	0.01%
2021/03/17	7	53.93	18	54.32	54.20	-11	17,384	-0.06%
2021/03/16	19	54.28	3	53.90	53.80	16	17,675	0.09%
2021/03/15	3	53.40	5	53.70	54.10	-2	18,108	-0.01%
2021/03/12	11	53.24	8	53.04	53.10	3	18,159	0.02%
2021/03/11	78	51.96	89	52.61	52.90	-11	18,251	-0.06%
2021/03/10	50	50.78	38	51.20	51.40	12	18,268	0.07%
2021/03/09	0	0.00	5	48.49	48.70	-5	18,249	-0.03%
2021/03/08	8	50.45	4	49.68	49.65	4	18,577	0.02%
2021/03/05	8	51.76	6	51.28	51.30	2	18,928	0.01%
2021/03/04	54	52.76	12	51.93	51.60	42	19,241	0.22%
2021/03/03	29	53.79	15	53.58	54.10	14	19,614	0.07%
2021/03/02	37	55.29	18	56.12	53.90	19	19,881	0.10%
2021/02/26	8	54.00	23	54.52	54.00	-15	20,047	-0.07%
2021/02/25	9	54.91	11	55.65	54.60	-2	21,355	-0.01%
2021/02/24	20	55.41	140	54.85	55.00	-120	22,443	-0.53%	大賣/鉅額交易
2021/02/23	25	54.64	9	55.46	55.00	16	22,545	0.07%
2021/02/22	28	54.45	13	55.12	54.40	15	22,470	0.07%
2021/02/19	11	52.94	26	52.96	53.10	-15	22,464	-0.07%
2021/02/18	6	52.17	7	52.09	52.40	-1	22,985	0.00%
2021/02/17	5	50.10	12	51.26	51.80	-7	23,384	-0.03%
2021/02/05	7	49.17	1	48.85	48.90	6	23,516	0.03%
2021/02/04	9	49.64	3	49.35	49.35	6	24,050	0.02%
2021/02/03	2	50.50	6	51.07	50.60	-4	24,582	-0.02%
2021/02/02	2.1	49.97	7	50.57	50.00	-4.9	24,837	-0.02%
2021/02/01	130	49.15	1	49.30	49.00	129	24,991	0.52%	大買/鉅額交易
2021/01/29	104	52.85	92	53.03	50.50	12	24,939	0.05%	大買/
2021/01/28	11	51.09	2	50.90	51.20	9	24,472	0.04%
2021/01/27	20	52.34	22	52.49	52.50	-2	24,442	-0.01%
2021/01/26	16	52.02	0	0.00	52.00	16	24,460	0.07%
2021/01/25	10	52.81	83	53.03	53.30	-73	24,404	-0.30%
2021/01/22	24	50.90	17	50.75	51.60	7	24,222	0.03%
2021/01/21	80	51.04	10	51.24	51.00	70	24,138	0.29%
2021/01/20	54	53.45	125	51.97	51.70	-71	24,060	-0.30%	大賣/
2021/01/19	29	55.59	16	54.69	54.80	13	23,846	0.05%
2021/01/18	16	55.39	19	55.14	55.50	-3	23,821	-0.01%
2021/01/15	10	54.21	15	54.28	54.00	-5	23,598	-0.02%
2021/01/14	13	53.87	42	54.02	53.90	-29	23,431	-0.12%
2021/01/13	4	55.18	10	54.84	55.30	-6	23,327	-0.03%
2021/01/12	10.5	55.60	6	56.40	55.30	4.5	23,246	0.02%
2021/01/11	3	56.30	36	55.36	56.50	-33	22,867	-0.14%
2021/01/08	26	54.08	18	53.72	53.50	8	22,833	0.04%
2021/01/07	4.2	53.68	17.3	53.10	53.20	-13.1	23,230	-0.06%
2021/01/06	23	53.86	27	53.13	53.00	-4	23,313	-0.02%
2021/01/05	4	53.18	23	53.69	54.70	-19	23,142	-0.08%
2021/01/04	44	54.64	30	56.04	54.70	14	23,109	0.06%
2020/12/31	58	54.18	119	54.61	54.10	-61	23,051	-0.26%	大賣/
2020/12/30	45	51.94	13	52.19	51.80	32	22,367	0.14%
2020/12/29	6	51.90	20.4	52.01	52.80	-14.4	22,044	-0.07%
2020/12/28	55	51.53	62	51.96	51.60	-7	21,821	-0.03%
2020/12/25	94.5	51.26	56	52.22	51.00	38.5	21,429	0.18%
2020/12/24	74	49.90	97	48.48	50.60	-23	20,612	-0.11%
2020/12/23	87	47.24	84	46.35	46.90	3	19,511	0.02%
2020/12/22	45	43.94	48	45.57	43.60	-3	18,595	-0.02%
2020/12/21	17	44.29	6	44.22	44.60	11	18,505	0.06%
2020/12/18	6	44.59	7	44.52	44.00	-1	18,713	-0.01%
2020/12/17	8	44.81	5	45.17	45.25	3	18,690	0.02%
2020/12/16	10	44.37	10	44.15	44.75	0	18,660	0.00%
2020/12/15	28	43.90	24	43.27	42.70	4	18,800	0.02%
2020/12/14	14	46.04	26	45.73	45.10	-12	19,025	-0.06%
2020/12/11	13	45.07	12	44.79	44.10	1	18,840	0.01%
2020/12/10	24	45.95	41	46.15	45.80	-17	18,653	-0.09%
2020/12/09	23	46.53	34	46.15	45.95	-11	18,353	-0.06%
2020/12/08	12	44.95	7	44.99	44.95	5	17,978	0.03%
2020/12/07	29	44.89	8	44.53	44.30	21	17,988	0.12%
2020/12/04	5	44.96	7	44.66	44.30	-2	17,926	-0.01%
2020/12/03	3	44.47	15	45.00	44.35	-12	17,860	-0.07%
2020/12/02	17	45.21	8	45.59	44.70	9	17,857	0.05%
2020/12/01	10	44.16	11	44.47	45.80	-1	17,637	-0.01%
2020/11/30	24	44.80	14	44.67	44.60	10	17,461	0.06%
2020/11/27	53	44.14	29	44.53	45.15	24	17,327	0.14%
2020/11/26	15	43.47	32	43.66	43.65	-17	17,355	-0.10%
2020/11/25	19	42.64	6	42.89	42.40	13	17,154	0.08%
2020/11/24	112	44.59	92	44.87	43.20	20	17,057	0.12%	大買/
2020/11/23	51	42.49	55	42.97	44.40	-4	16,399	-0.02%
2020/11/20	15	40.36	23	40.08	40.40	-8	16,776	-0.05%
2020/11/19	12	39.25	5	39.31	39.00	7	16,927	0.04%
2020/11/18	3	40.02	4	40.15	39.55	-1	17,618	-0.01%
2020/11/17	31	40.95	35	40.48	39.50	-4	18,922	-0.02%
2020/11/16	21	40.40	22	40.30	41.35	-1	21,270	0.00%
2020/11/13	30	38.55	48	38.34	38.70	-18	21,508	-0.08%
2020/11/12	83	39.47	63	38.88	38.15	20	21,713	0.09%
2020/11/11	138.1	40.34	42	40.19	40.35	96.1	21,395	0.45%	大買/
2020/11/10	22	38.60	16	39.24	38.05	6	20,909	0.03%
2020/11/09	10	38.66	8	38.90	39.00	2	20,791	0.01%
2020/11/06	2	38.25	5	38.07	37.65	-3	20,707	-0.01%
2020/11/05	3	37.27	10	37.59	37.90	-7	20,769	-0.03%
2020/11/04	3	36.80	1	36.85	37.00	2	20,901	0.01%
2020/11/03	2	36.35	43	36.09	36.90	-41	21,491	-0.19%
2020/11/02	40	35.80	57	35.36	35.30	-17	22,085	-0.08%
2020/10/30	1	36.65	0	0.00	36.05	1	22,205	0.00%
2020/10/29	48	36.43	49	36.89	37.20	-1	22,509	0.00%
2020/10/28	46	37.98	4	38.30	37.55	42	22,554	0.19%
2020/10/27	1	38.25	8	38.08	38.45	-7	22,538	-0.03%
2020/10/26	13	38.24	7	38.48	38.10	6	22,623	0.03%
2020/10/23	2	38.15	3	38.08	38.15	-1	22,541	0.00%
2020/10/22	2	37.40	22	37.75	37.80	-20	22,637	-0.09%
2020/10/21	1	37.25	4	37.23	37.40	-3	22,620	-0.01%
2020/10/20	3	37.02	5	36.89	36.75	-2	22,601	-0.01%
2020/10/19	9	36.96	5	37.15	37.15	4	22,594	0.02%
2020/10/16	21.1	38.43	14	37.88	36.80	7.1	22,574	0.03%
2020/10/15	73	39.78	86	39.54	39.00	-13	22,229	-0.06%
2020/10/14	6	38.84	6	38.78	38.70	0	21,642	0.00%
2020/10/13	52	38.89	67	38.53	38.30	-15	21,478	-0.07%
2020/10/12	20	38.30	46	38.18	38.30	-26	21,336	-0.12%
2020/10/08	112	38.70	97	38.11	37.95	15	21,233	0.07%	大買/
2020/10/07	19	38.06	13	38.22	38.40	6	21,039	0.03%
2020/10/06	1	37.35	1	37.60	37.45	0	20,941	0.00%
2020/10/05	0	0.00	16	36.68	36.90	-16	21,030	-0.08%
2020/09/30	0	0.00	1	36.25	36.30	-1	21,064	0.00%
2020/09/29	4	35.91	23	35.86	35.75	-19	21,134	-0.09%
2020/09/28	96	35.66	97	35.40	35.45	-1	21,083	0.00%
2020/09/25	69	35.45	82	34.18	34.95	-13	21,098	-0.06%
2020/09/24	63	35.81	73	35.52	35.30	-10	21,089	-0.05%
2020/09/23	23	37.92	15	37.73	37.10	8	21,179	0.04%
2020/09/22	0	0.00	71	37.60	37.05	-71	20,890	-0.34%
2020/09/21	4	37.60	8	37.73	37.40	-4	20,794	-0.02%
2020/09/18	91	38.02	8	38.56	37.60	83	20,814	0.40%
2020/09/17	21	37.84	16	37.98	38.20	5	20,556	0.02%
2020/09/16	1	36.35	101	36.60	36.40	-100	20,061	-0.50%	大賣/
2020/09/15	102	35.90	1	36.70	35.90	101	19,992	0.51%	大買/鉅額交易
2020/09/14	1	35.05	3	35.53	36.10	-2	20,063	-0.01%
2020/09/11	68	36.05	348	35.03	34.65	-280	20,003	-1.40%	大賣/鉅額交易
2020/09/10	62	36.78	63	36.23	36.20	-1	19,836	-0.01%
2020/09/09	100	35.78	39	35.74	36.40	61	19,777	0.31%
2020/09/08	40	35.85	43	35.88	35.90	-3	19,786	-0.02%
2020/09/07	119	36.35	60	35.71	35.70	59	19,811	0.30%	大買/
2020/09/04	36	35.95	35	36.78	36.75	1	19,837	0.01%
2020/09/03	58	38.61	12	38.34	37.40	46	19,855	0.23%
2020/09/02	71	37.84	33	37.90	38.00	38	19,694	0.19%
2020/09/01	14	38.01	29	38.22	38.55	-15	19,779	-0.08%
2020/08/31	58	36.70	157	36.66	36.70	-99	19,408	-0.51%	大賣/
2020/08/28	17	37.68	14	37.55	37.40	3	19,647	0.02%
2020/08/27	35	37.72	42	37.47	37.35	-7	20,272	-0.03%
2020/08/26	146	39.59	127	40.50	38.40	19	19,892	0.10%	大買/大賣/
2020/08/25	52	38.55	46	38.46	38.40	6	18,326	0.03%
2020/08/24	60	38.19	25	38.65	39.00	35	17,887	0.20%
2020/08/21	36	38.64	57	38.54	37.95	-21	17,062	-0.12%
2020/08/20	233	37.56	229	37.86	38.75	4	15,582	0.03%	大買/大賣/
2020/08/19	20	35.88	140	36.06	36.85	-120	12,641	-0.95%	大賣/鉅額交易
2020/08/18	35	32.20	157	33.16	33.50	-122	11,930	-1.02%	大賣/鉅額交易
2020/08/17	46	31.68	50	31.58	32.00	-4	11,501	-0.03%
2020/08/14	2	29.93	129	30.52	30.45	-127	11,271	-1.13%	大賣/鉅額交易
2020/08/13	55	29.84	52	29.97	30.05	3	11,222	0.03%
2020/08/12	11	29.80	4	29.98	29.90	7	11,049	0.06%
2020/08/11	55	30.28	42	30.38	29.80	13	10,944	0.12%
2020/08/10	151	31.06	15	31.07	30.40	136	10,915	1.25%	大買/鉅額交易
2020/08/07	93	31.88	15	32.11	32.40	78	10,682	0.73%
2020/08/06	35	31.24	214	31.35	32.65	-179	10,058	-1.78%	大賣/鉅額交易
2020/08/05	10	29.66	79	29.62	29.70	-69	9,412	-0.73%
2020/08/04	228	30.26	100	30.79	28.80	128	9,278	1.38%	大買/鉅額交易
2020/08/03	10	29.55	18	29.94	29.70	-8	8,947	-0.09%
2020/07/31	100	29.26	5	29.29	29.35	95	8,858	1.07%
2020/07/30	8	29.26	7	29.36	29.55	1	8,845	0.01%
2020/07/28	1	29.10	1.9	28.14	27.40	-0.9	8,775	-0.01%
2020/07/27	3	28.42	2	28.60	28.55	1	8,632	0.01%
2020/07/24	11	28.70	18	28.05	27.95	-7	8,703	-0.08%
2020/07/23	9	28.70	10	28.60	28.55	-1	8,690	-0.01%
2020/07/22	117	28.11	9	28.70	28.45	108	8,692	1.24%	大買/鉅額交易
2020/07/21	9	27.47	9	28.10	27.85	0	8,790	0.00%
2020/07/17	0	0.00	3	27.27	27.05	-3	9,148	-0.03%
2020/07/16	11	28.26	10	28.05	28.05	1	9,131	0.01%
2020/07/15	9	29.46	7	28.50	28.65	2	9,100	0.02%
2020/07/14	4	30.20	2	29.60	29.35	2	9,016	0.02%
2020/07/13	14	29.23	23	29.71	30.15	-9	8,848	-0.10%
2020/07/10	18	29.14	116	29.09	28.95	-98	8,720	-1.12%	大賣/
2020/07/09	15	29.55	14	29.66	29.70	1	8,548	0.01%
2020/07/08	12	29.71	4	29.40	29.45	8	8,462	0.09%
2020/07/07	11	29.23	0	0.00	29.15	11	8,344	0.13%
2020/07/06	6	28.94	12	29.00	29.20	-6	8,298	-0.07%
2020/07/03	30	29.62	17	29.97	29.10	13	8,235	0.16%
2020/07/02	9	29.95	20	29.75	29.80	-11	8,010	-0.14%
2020/07/01	7	28.61	0	0.00	28.50	7	7,748	0.09%
2020/06/30	2	28.30	1	28.45	28.30	1	7,703	0.01%
2020/06/29	6	28.02	27	27.91	27.85	-21	7,753	-0.27%
2020/06/24	1	29.20	4	29.20	29.20	-3	7,613	-0.04%
2020/06/23	16.1	28.41	5	28.00	28.15	11.1	7,535	0.15%
2020/06/22	8	28.71	11	28.55	28.60	-3	7,503	-0.04%
2020/06/19	21	29.36	11	29.43	28.30	10	7,478	0.13%
2020/06/17	1	28.60	2	28.70	28.60	-1	7,261	-0.01%
2020/06/16	10	28.52	2	29.03	28.35	8	7,218	0.11%
2020/06/15	8	28.78	7	28.15	28.05	1	7,204	0.01%
2020/06/12	93	29.10	1	29.60	29.65	92	7,134	1.29%
2020/06/11	12	29.54	17	29.42	29.20	-5	7,085	-0.07%
2020/06/10	14	29.32	5	29.85	30.00	9	6,942	0.13%
2020/06/09	11	28.27	7	28.31	28.30	4	6,772	0.06%
2020/06/08	112	29.69	12	29.66	29.10	100	6,677	1.50%	大買/
2020/06/05	98	29.22	22	29.02	29.10	76	6,346	1.20%
2020/06/04	172	29.35	39	29.28	29.30	133	6,172	2.15%	大買/鉅額交易
2020/06/03	22	28.26	51	28.92	28.95	-29	5,701	-0.51%
2020/06/02	1	25.05	11.3	26.87	27.00	-10.3	4,644	-0.22%
2020/06/01	0	0.00	6	24.63	24.60	-6	4,304	-0.14%
2020/05/29	6	24.05	0	0.00	23.70	6	4,277	0.14%
2020/05/28	20	24.70	0	0.00	24.50	20	4,262	0.47%
2020/05/27	0	0.00	2	24.45	24.80	-2	4,245	-0.05%
2020/05/26	0	0.00	1	24.05	24.15	-1	4,214	-0.02%
2020/05/22	2	24.05	0	0.00	23.95	2	4,188	0.05%
2020/05/21	0	0.00	2	24.45	24.60	-2	4,164	-0.05%
2020/05/20	22	24.01	0	0.00	24.05	22	4,110	0.54%
2020/05/15	3	23.05	28	23.11	23.25	-25	3,969	-0.63%
2020/05/14	0	0.00	1	24.65	24.20	-1	3,846	-0.03%
2020/05/12	3	25.10	14	25.65	25.10	-11	3,793	-0.29%
2020/05/11	12	25.81	4	25.58	25.55	8	3,765	0.21%
2020/05/08	5	25.22	0	0.00	24.90	5	3,709	0.13%
2020/05/07	0	0.00	1	24.75	24.95	-1	3,674	-0.03%
2020/05/06	0	0.00	3	24.90	25.05	-3	3,624	-0.08%
2020/05/05	8	25.25	0.9	25.25	25.40	7.1	3,573	0.20%
2020/05/04	2	23.90	1	24.40	24.40	1	3,499	0.03%
2020/04/30	0	0.00	10	24.62	24.55	-10	3,499	-0.29%
2020/04/29	8	24.71	5	24.81	24.40	3	3,496	0.09%
2020/04/28	2	23.95	3	23.98	24.15	-1	3,405	-0.03%
2020/04/27	7	23.80	6	23.79	23.85	1	3,390	0.03%
2020/04/24	10	24.19	9	24.02	23.70	1	3,331	0.03%
2020/04/23	12	24.45	3	24.00	24.05	9	3,179	0.28%
2020/04/22	3	21.90	3	22.50	23.20	0	2,893	0.00%
2020/04/21	0	0.00	1	21.90	21.45	-1	2,794	-0.04%
2020/04/20	1	21.75	8	21.95	22.00	-7	2,755	-0.25%
2020/04/15	1	20.95	3	21.20	21.30	-2	2,700	-0.07%
2020/04/14	3	20.47	0	0.00	20.95	3	2,702	0.11%
2020/04/13	3	20.73	0	0.00	20.25	3	2,701	0.11%
2020/04/09	1	20.00	0	0.00	20.00	1	2,796	0.04%
2020/04/08	0	0.00	6	20.07	20.10	-6	2,779	-0.22%
2020/04/07	0	0.00	2	19.33	19.40	-2	2,750	-0.07%
2020/04/01	0	0.00	2	18.95	19.10	-2	2,806	-0.07%
2020/03/31	8	19.27	2	19.35	19.15	6	2,982	0.20%
2020/03/27	1	18.35	0	0.00	17.95	1	2,943	0.03%
2020/03/26	20	18.55	0	0.00	18.20	20	2,953	0.68%
2020/03/24	0	0.00	20	16.52	16.60	-20	3,084	-0.65%
2020/03/23	20	14.65	0	0.00	15.10	20	3,066	0.65%
2020/03/20	2.1	15.05	19	15.05	15.05	-16.9	3,060	-0.55%
2020/03/19	2	13.70	4	14.00	13.70	-2	3,048	-0.07%
2020/03/18	2	16.20	0	0.00	15.20	2	2,956	0.07%
2020/03/17	3.1	16.60	1	16.90	16.15	2.1	2,896	0.07%
2020/03/16	19.4	19.21	16	18.14	17.90	3.4	2,799	0.12%
2020/03/13	7	19.54	4	19.50	19.85	3	2,724	0.11%
2020/03/12	7	21.95	3	22.20	21.65	4	2,651	0.15%
2020/03/10	1	23.80	1	24.05	24.75	0	2,605	0.00%
2020/03/09	2	24.28	6	24.68	24.05	-4	2,601	-0.15%
2020/03/04	4	25.40	7	25.51	25.65	-3	2,653	-0.11%
2020/03/03	1	25.20	3	25.10	25.10	-2	2,651	-0.08%
2020/03/02	3	24.77	2	23.45	24.50	1	2,640	0.04%
2020/02/27	1	24.50	0	0.00	24.30	1	2,625	0.04%
2020/02/26	2	25.70	1	25.10	25.60	1	2,597	0.04%
2020/02/25	0	0.00	2	24.50	24.95	-2	2,566	-0.08%
2020/02/24	0	0.00	105	25.10	24.90	-105	2,563	-4.10%	大賣/鉅額交易
2020/02/21	0	0.00	95	25.08	25.15	-95	2,555	-3.72%
2020/02/20	0	0.00	50	25.35	25.10	-50	2,554	-1.96%
2020/02/18	2	25.00	0	0.00	25.00	2	2,558	0.08%
2020/02/14	1	24.65	0	0.00	24.75	1	2,558	0.04%
2020/02/13	0.1	24.55	0	0.00	24.65	0.1	2,571	0.00%
2020/02/12	1	24.85	1	24.75	24.80	0	2,564	0.00%
2020/02/10	1	24.10	0	0.00	24.15	1	2,540	0.04%
2020/02/06	195	23.97	5	24.15	24.25	190	2,544	7.47%	大買/鉅額交易
2020/02/05	60	23.40	2	23.25	23.25	58	2,533	2.29%
2020/02/04	2	23.15	0	0.00	23.15	2	2,556	0.08%
2020/02/03	2	22.00	0	0.00	22.20	2	2,673	0.07%
2020/01/30	0	0.00	23	24.67	24.65	-23	2,631	-0.87%
2020/01/20	2	27.40	0	0.00	27.35	2	2,587	0.08%
2020/01/16	0	0.00	3	27.65	27.80	-3	2,616	-0.11%
2020/01/15	3	27.65	0	0.00	27.85	3	2,687	0.11%
2020/01/14	2	27.30	6	27.25	27.10	-4	2,655	-0.15%
2020/01/10	1	26.45	0	0.00	26.50	1	2,656	0.04%
2020/01/09	3.1	26.90	0	0.00	26.85	3.1	2,658	0.12%
2020/01/08	3	27.07	37	26.86	26.55	-34	2,780	-1.22%
2020/01/07	27	27.74	0	0.00	27.50	27	2,827	0.96%
2020/01/06	4	27.95	2	28.05	28.25	2	2,859	0.07%
2020/01/03	5	28.22	11.2	28.24	28.25	-6.2	2,842	-0.22%
2020/01/02	2	27.95	0	0.00	27.80	2	2,762	0.07%
2019/12/31	3	27.80	0	0.00	27.70	3	2,787	0.11%
2019/12/30	7	28.19	1	28.30	28.00	6	2,797	0.21%
2019/12/27	2	28.28	1	28.20	28.35	1	2,757	0.04%
2019/12/26	20	28.12	25	28.19	28.30	-5	2,692	-0.19%
2019/12/25	2	27.55	3	27.80	27.80	-1	2,500	-0.04%
2019/12/24	0	0.00	5	26.80	26.55	-5	2,413	-0.21%
2019/12/20	6	27.79	5	27.54	27.50	1	2,391	0.04%
2019/12/19	0	0.00	1	26.70	26.65	-1	2,169	-0.05%
2019/12/17	2	26.75	1	26.75	26.65	1	2,248	0.04%
2019/12/16	0	0.00	1	26.35	26.50	-1	2,290	-0.04%
2019/12/12	0	0.00	4	26.00	26.00	-4	2,388	-0.17%
2019/12/09	2	25.90	2.6	25.93	25.85	-0.6	2,870	-0.02%
2019/12/06	0	0.00	1	26.35	26.05	-1	3,059	-0.03%
2019/12/03	0.4	25.30	0	0.00	25.35	0.4	3,454	0.01%
2019/12/02	8	25.39	9	25.15	25.35	-1	3,517	-0.03%
2019/11/29	5	26.47	0	0.00	26.15	5	3,555	0.14%
2019/11/28	2	27.35	0	0.00	27.10	2	3,565	0.06%
2019/11/22	5	27.02	0	0.00	26.95	5	3,938	0.13%
2019/11/21	0	0.00	31	26.75	26.70	-31	4,018	-0.77%
2019/11/20	1	26.90	0	0.00	26.85	1	4,079	0.02%
2019/11/18	1	26.95	0	0.00	27.15	1	4,240	0.02%
2019/11/15	2	26.65	0	0.00	26.60	2	4,372	0.05%
2019/11/14	2	26.70	0	0.00	26.80	2	4,487	0.04%
2019/11/13	7	26.81	0	0.00	26.60	7	4,489	0.16%
2019/11/12	1	26.60	11	26.70	26.90	-10	4,493	-0.22%
2019/11/11	0.1	26.90	3	27.40	26.90	-2.9	4,505	-0.06%
2019/11/08	1	27.30	1	27.55	27.65	0	4,518	0.00%
2019/11/07	5	27.39	0	0.00	27.45	5	4,558	0.11%
2019/11/06	4	27.81	0	0.00	27.35	4	4,571	0.09%
2019/11/01	37	28.15	5	28.12	28.15	32	4,607	0.69%
2019/10/31	7	30.01	0	0.00	28.70	7	4,584	0.15%
2019/10/30	0.1	28.85	0	0.00	29.00	0.1	4,501	0.00%
2019/10/29	0	0.00	3	28.85	28.40	-3	4,579	-0.07%
2019/10/28	5	28.54	2	28.35	28.35	3	4,594	0.07%
2019/10/24	0	0.00	0.3	28.85	28.90	-0.3	4,621	-0.01%
2019/10/23	2.3	29.04	9	28.82	29.05	-6.7	4,657	-0.14%
2019/10/22	3	28.53	3	28.50	28.40	0	4,591	0.00%
2019/10/21	2	28.55	4	28.56	28.40	-2	4,629	-0.04%
2019/10/18	6	28.50	2	28.50	28.70	4	4,679	0.09%
2019/10/17	0.2	28.35	1	28.65	28.35	-0.8	4,729	-0.02%
2019/10/16	4.1	28.49	9	28.63	28.70	-4.9	4,749	-0.10%
2019/10/15	10	28.34	6	28.30	28.30	4	4,662	0.09%
2019/10/14	8	27.48	0.9	27.35	27.45	7.1	4,644	0.15%
2019/10/07	1	27.65	0	0.00	27.25	1	5,396	0.02%
2019/10/04	2	28.20	0	0.00	27.65	2	5,404	0.04%
2019/10/03	0.1	28.25	0	0.00	28.20	0.1	5,480	0.00%
2019/10/01	0.6	28.90	0.7	28.90	28.90	-0.1	5,508	0.00%
2019/09/27	0.3	29.20	0	0.00	29.15	0.3	5,527	0.01%
2019/09/25	2.2	29.75	5	29.90	29.75	-2.8	5,529	-0.05%
2019/09/23	9.1	30.46	1.9	30.32	30.35	7.2	5,547	0.13%
2019/09/12	2	28.05	0	0.00	27.95	2	5,555	0.04%
2019/09/11	5	27.92	2.2	28.13	27.65	2.8	5,550	0.05%
2019/09/10	4	28.39	94	28.31	28.35	-90	5,526	-1.63%
2019/09/09	3	28.47	0	0.00	28.20	3	5,567	0.05%
2019/09/06	15.2	29.71	9	29.97	28.60	6.2	5,543	0.11%
2019/09/05	5	29.20	2	29.00	28.50	3	5,199	0.06%
2019/09/04	1	28.60	10	28.55	28.70	-9	5,121	-0.18%
2019/09/03	13	29.03	2	28.80	28.90	11	5,107	0.22%
2019/09/02	12	28.34	22	28.71	29.00	-10	4,945	-0.20%
2019/08/30	94	27.94	5	28.38	27.35	89	4,867	1.83%
2019/08/28	0	0.00	2	27.90	27.70	-2	4,637	-0.04%
2019/08/27	12	27.79	2	27.60	27.70	10	4,575	0.22%
2019/08/26	2	26.80	1	27.05	26.90	1	4,495	0.02%
2019/08/23	3	27.65	19	27.41	27.45	-16	4,454	-0.36%
2019/08/22	4	27.13	24	27.05	27.05	-20	4,329	-0.46%
2019/08/21	0	0.00	3	26.80	26.75	-3	4,229	-0.07%
2019/08/20	6	26.82	3	26.52	26.50	3	4,192	0.07%
2019/08/19	2	26.20	11	26.29	26.25	-9	4,110	-0.22%
2019/08/16	1	25.85	4	26.14	25.80	-3	4,037	-0.07%
2019/08/15	7	26.01	25	26.19	26.15	-18	3,992	-0.45%
2019/08/14	23	25.74	6	25.80	25.70	17	3,939	0.43%
2019/08/13	13	25.90	7	25.95	25.75	6	3,863	0.16%
2019/08/12	2	25.43	32	25.37	25.95	-30	3,757	-0.80%
2019/08/08	3	23.85	0	0.00	24.00	3	3,658	0.08%
2019/08/07	0	0.00	7	23.60	23.60	-7	3,702	-0.19%
2019/08/06	6	23.77	0	0.00	24.00	6	3,791	0.16%
2019/08/05	0	0.00	1	23.95	23.70	-1	3,887	-0.03%
2019/08/02	2	24.70	4	24.60	24.50	-2	3,916	-0.05%
2019/08/01	1	25.50	0	0.00	25.35	1	3,965	0.03%
2019/07/31	2	25.45	160	25.44	25.75	-158	3,999	-3.95%	大賣/鉅額交易
2019/07/30	4	25.74	0	0.00	25.65	4	4,010	0.10%
2019/07/29	2	26.33	3	26.48	26.35	-1	4,035	-0.02%
2019/07/26	1	26.85	0	0.00	26.75	1	4,037	0.02%
2019/07/25	86	27.08	0	0.00	27.00	86	4,028	2.13%
2019/07/24	100	26.49	0	0.00	26.65	100	3,979	2.51%
2019/07/23	0	0.00	128	25.99	25.95	-128	3,926	-3.26%	大賣/鉅額交易
2019/07/22	0	0.00	2	25.60	25.65	-2	3,953	-0.05%
2019/07/19	0	0.00	16	26.02	25.90	-16	3,971	-0.40%
2019/07/18	0	0.00	10	26.68	25.65	-10	3,996	-0.25%
2019/07/17	2	26.85	0	0.00	26.70	2	4,010	0.05%
2019/07/16	10	27.10	10	26.95	26.70	0	4,076	0.00%
2019/07/15	50	26.51	0	0.00	26.50	50	4,108	1.22%
2019/07/12	5	27.16	6	27.13	27.05	-1	4,299	-0.02%
2019/07/10	45	26.96	3	26.87	27.20	42	4,515	0.93%
2019/07/09	6	26.97	29	27.02	26.90	-23	4,696	-0.49%
2019/07/08	70	28.02	369	27.76	27.45	-299	5,160	-5.79%	大賣/鉅額交易
2019/07/05	99	27.03	138	27.27	27.00	-39	5,857	-0.67%	大賣/
2019/07/04	30	26.31	36	25.99	26.75	-6	5,700	-0.11%
2019/07/02	3	26.50	0	0.00	25.90	3	5,601	0.05%
2019/07/01	0	0.00	7	25.89	26.00	-7	5,601	-0.12%
2019/06/27	2	25.45	4	25.35	25.35	-2	5,719	-0.03%
2019/06/25	2	25.70	1	25.50	25.10	1	5,787	0.02%
2019/06/21	6	25.90	2	25.95	25.55	4	5,895	0.07%
2019/06/20	5	26.15	5	25.95	26.05	0	5,935	0.00%
2019/06/19	4	25.58	0	0.00	25.80	4	5,979	0.07%
2019/06/18	0	0.00	2	25.75	25.30	-2	6,078	-0.03%
2019/06/17	2	25.85	5	25.95	25.90	-3	6,100	-0.05%
2019/06/13	2	24.85	2	24.95	24.75	0	6,247	0.00%
2019/06/12	2	25.35	0	0.00	25.00	2	6,351	0.03%
2019/06/10	2	25.10	16	24.68	25.25	-14	6,416	-0.22%
2019/06/06	89	25.32	12	24.88	24.50	77	6,437	1.20%
2019/06/04	0	0.00	1	24.25	24.25	-1	6,454	-0.02%
2019/06/03	0	0.00	1	24.45	24.25	-1	6,495	-0.02%
2019/05/28	3	24.57	2	24.40	24.70	1	6,676	0.01%
2019/05/27	19	24.70	0	24.55	24.55	19	6,765	0.28%
2019/05/24	70	24.15	0	0.00	24.10	70	6,787	1.03%
2019/05/23	29	23.95	0	0.00	24.00	29	6,905	0.42%
2019/05/22	15	24.52	5	24.30	24.20	10	6,957	0.14%
2019/05/21	5	23.85	2	24.30	24.45	3	7,021	0.04%
2019/05/20	0	0.00	84	23.90	23.90	-84	7,087	-1.19%
2019/05/17	11	24.17	0	0.00	23.90	11	7,294	0.15%
2019/05/16	0	0.00	10	24.60	24.40	-10	7,583	-0.13%
2019/05/15	7	24.98	46	24.91	25.05	-39	7,709	-0.51%
2019/05/14	4	24.15	37	24.24	24.55	-33	8,016	-0.41%
2019/05/13	5	23.81	5	23.99	23.30	0	8,253	0.00%
2019/05/10	13	25.55	2	24.90	25.05	11	8,743	0.13%
2019/05/09	6	26.10	9	25.53	25.50	-3	8,772	-0.03%
2019/05/08	1	26.35	0	0.00	26.35	1	8,782	0.01%
2019/05/07	3	26.65	1	26.65	26.65	2	8,903	0.02%
2019/05/06	39	26.90	7	26.30	26.30	32	8,994	0.36%
2019/05/03	81	27.60	11	27.35	27.60	70	9,300	0.75%
2019/05/02	5	27.14	5	27.30	27.35	0	9,345	0.00%
2019/04/30	10	26.80	4	27.00	27.20	6	9,520	0.06%
2019/04/29	77	26.74	7	26.77	26.60	70	9,689	0.72%
2019/04/26	5	27.46	1	27.65	27.30	4	9,797	0.04%
2019/04/25	19	28.09	2	27.95	28.10	17	10,130	0.17%
2019/04/24	24	28.55	2	28.45	28.35	22	10,373	0.21%
2019/04/23	6	28.35	2	28.40	28.75	4	10,579	0.04%
2019/04/22	13	29.13	0	0.00	28.80	13	10,535	0.12%
2019/04/19	10	29.09	7	28.96	28.90	3	10,523	0.03%
2019/04/18	85	29.09	39	28.79	28.65	46	10,517	0.44%
2019/04/17	71	30.07	134	30.01	29.85	-63	10,458	-0.60%	大賣/
2019/04/16	6	29.62	16	29.89	30.15	-10	10,576	-0.09%
2019/04/15	20	29.62	5	29.63	29.25	15	10,637	0.14%
2019/04/12	151	30.24	132	30.01	29.05	19	10,596	0.18%	大買/大賣/
2019/04/11	49	30.62	39	31.19	30.70	10	10,145	0.10%
2019/04/10	121	28.19	10	28.22	28.55	111	9,180	1.21%	大買/鉅額交易
2019/04/09	3	28.12	1	28.10	27.85	2	9,094	0.02%
2019/04/03	20	27.52	20	27.65	27.60	0	9,079	0.00%
2019/04/02	20	27.53	0	0.00	27.25	20	9,083	0.22%
2019/04/01	5	27.45	33	27.04	27.30	-28	9,101	-0.31%
2019/03/29	11	26.65	1	26.55	26.65	10	9,054	0.11%
2019/03/28	24	26.93	30	27.03	26.65	-6	9,332	-0.06%
2019/03/27	24	26.79	22	26.50	26.90	2	9,489	0.02%
2019/03/26	16	26.17	0	0.00	26.05	16	9,577	0.17%
2019/03/25	3	26.08	17	26.15	26.10	-14	9,814	-0.14%
2019/03/22	21	27.58	37	27.54	27.15	-16	9,900	-0.16%
2019/03/21	61	27.25	25	27.38	27.55	36	10,038	0.36%
2019/03/20	4	26.76	8	26.61	26.55	-4	10,738	-0.04%
2019/03/19	12	26.72	0	0.00	26.70	12	10,914	0.11%
2019/03/18	8	26.08	5	26.47	26.25	3	10,916	0.03%
2019/03/15	5	27.50	4	27.71	27.15	1	10,826	0.01%
2019/03/13	4	28.16	3	28.40	28.00	1	11,142	0.01%
2019/03/12	8	27.81	0	0.00	27.70	8	11,336	0.07%
2019/03/07	4	29.01	11	28.70	28.50	-7	13,170	-0.05%
2019/03/06	4	28.69	0	0.00	28.70	4	13,509	0.03%
2019/03/05	57	28.94	0	0.00	28.75	57	13,769	0.41%
2019/03/04	2	28.90	0	0.00	29.30	2	13,904	0.01%
2019/02/27	0	0.00	2	28.50	28.75	-2	13,919	-0.01%
2019/02/26	2	29.65	0	0.00	29.45	2	13,911	0.01%
2019/02/25	2	30.40	2	30.25	30.25	0	13,990	0.00%
2019/02/22	4	30.68	0	0.00	30.10	4	14,172	0.03%
2019/02/21	0	0.00	3	29.93	30.20	-3	14,153	-0.02%
2019/02/19	2	30.18	1	30.20	30.15	1	14,224	0.01%
2019/02/18	14	30.18	19	30.05	29.95	-5	14,215	-0.04%
2019/02/15	27	31.80	13	31.85	31.00	14	14,082	0.10%
2019/02/14	3	31.77	13	31.62	31.25	-10	13,848	-0.07%
2019/02/13	21	31.82	11	31.95	31.35	10	13,838	0.07%
2019/02/12	11	30.82	20	31.04	31.30	-9	13,648	-0.07%
2019/02/11	24	30.11	32	30.64	31.15	-8	13,564	-0.06%
2019/01/30	0	0.00	4	28.70	28.55	-4	13,213	-0.03%
2019/01/29	17	28.68	4	28.85	28.90	13	13,385	0.10%
2019/01/28	9	29.26	20	29.36	29.00	-11	13,834	-0.08%
2019/01/25	3	28.90	10	28.82	28.75	-7	14,039	-0.05%
2019/01/24	23	28.95	10	28.90	28.40	13	14,141	0.09%
2019/01/23	3	28.13	6	27.91	28.25	-3	13,989	-0.02%
2019/01/22	6	28.83	25	28.36	28.10	-19	14,086	-0.13%
2019/01/21	4	29.18	3	29.33	28.80	1	13,979	0.01%
2019/01/18	8	28.75	22	28.73	29.05	-14	13,906	-0.10%
2019/01/17	19	28.68	34	28.69	28.40	-15	13,893	-0.11%
2019/01/16	22	27.46	33	27.82	28.95	-11	13,553	-0.08%
2019/01/15	51	27.38	7	27.26	27.05	44	13,306	0.33%
2019/01/11	4	26.40	2	26.60	26.40	2	13,213	0.02%
2019/01/09	6	27.31	18	27.23	26.40	-12	13,169	-0.09%
2019/01/08	47	27.14	34	27.12	26.75	13	13,080	0.10%
2019/01/07	1	25.30	2	26.25	26.85	-1	12,900	-0.01%
2019/01/04	4	24.53	14	24.07	24.45	-10	12,832	-0.08%
2019/01/03	2	25.50	9	25.49	25.45	-7	12,756	-0.05%
2019/01/02	5	26.05	4	25.98	25.70	1	12,860	0.01%
2018/12/28	3	25.58	13	25.43	25.45	-10	12,985	-0.08%
2018/12/27	3	25.60	5	25.65	25.45	-2	13,109	-0.02%
2018/12/26	0	0.00	1	25.05	24.95	-1	13,064	-0.01%
2018/12/25	1	25.50	2	25.45	25.60	-1	13,032	-0.01%
2018/12/24	8	26.78	5	26.46	26.50	3	12,977	0.02%
2018/12/22	2	26.25	0	0.00	26.25	2	13,007	0.02%
2018/12/21	22	26.34	28	26.31	26.95	-6	13,020	-0.05%
2018/12/20	3	25.78	7	25.21	25.65	-4	12,743	-0.03%
2018/12/19	6	25.84	2	25.95	25.45	4	12,634	0.03%
2018/12/18	9	25.97	11	26.22	26.00	-2	12,559	-0.02%
2018/12/14	4	27.70	1	27.75	27.70	3	12,378	0.02%
2018/12/13	46	29.60	28	29.35	28.80	18	12,204	0.15%
2018/12/12	6	28.74	8	29.51	29.70	-2	11,430	-0.02%
2018/12/11	6	26.83	2	27.08	27.00	4	11,257	0.04%
2018/12/10	20	26.70	11	27.01	26.70	9	11,295	0.08%
2018/12/07	7	28.17	9	28.21	28.10	-2	11,245	-0.02%
2018/12/06	16	28.16	13	28.35	27.55	3	11,175	0.03%
2018/12/05	5	30.42	4	30.21	30.25	1	10,997	0.01%
2018/12/04	22	31.55	17	31.78	31.50	5	10,949	0.05%
2018/12/03	50	31.93	29	32.15	31.90	21	10,750	0.20%
2018/11/30	79	29.45	90	30.07	31.25	-11	10,080	-0.11%
2018/11/29	11	27.47	27	27.52	28.45	-16	9,212	-0.17%
2018/11/28	10	25.58	8	25.81	25.90	2	8,915	0.02%
2018/11/27	18	24.44	10	24.70	24.80	8	8,751	0.09%
2018/11/26	2	23.75	12	23.68	23.75	-10	8,657	-0.12%
2018/11/23	6	23.60	4	23.55	23.45	2	8,811	0.02%
2018/11/22	6	25.73	6	25.40	24.25	0	9,015	0.00%
2018/11/21	23	26.00	21	25.82	25.55	2	8,951	0.02%
2018/11/20	4	25.66	6	25.84	25.75	-2	8,885	-0.02%
2018/11/19	5	25.16	5	25.38	25.65	0	8,898	0.00%
2018/11/16	1	24.90	10	24.85	24.60	-9	9,020	-0.10%
2018/11/15	5	24.43	8	24.49	24.45	-3	9,163	-0.03%
2018/11/14	5	24.34	21	23.96	24.10	-16	9,169	-0.17%
2018/11/13	5	23.39	3	23.58	24.15	2	9,201	0.02%
2018/11/12	7	23.71	8	23.97	24.10	-1	9,232	-0.01%
2018/11/09	11	23.81	2	24.10	23.80	9	9,218	0.10%
2018/11/08	34	25.80	6	25.43	24.65	28	9,232	0.30%
2018/11/07	21	25.11	24	25.36	25.80	-3	9,204	-0.03%
2018/11/06	18	24.78	30	24.64	24.30	-12	9,220	-0.13%
2018/11/05	25	26.48	13	26.17	25.75	12	9,225	0.13%
2018/11/02	15	25.02	22	25.83	26.00	-7	8,734	-0.08%
2018/11/01	12	23.03	10	23.55	23.65	2	8,434	0.02%
2018/10/31	13	21.93	15	22.19	22.25	-2	8,304	-0.02%
2018/10/30	8	20.72	10	20.85	21.00	-2	8,139	-0.02%
2018/10/29	2	20.55	3	20.60	20.30	-1	8,095	-0.01%
2018/10/26	11	20.98	11	20.64	20.30	0	8,223	0.00%
2018/10/25	16	20.81	3	20.85	20.75	13	8,232	0.16%
2018/10/24	1	23.10	1	23.65	23.05	0	8,230	0.00%
2018/10/23	2	23.30	2	23.60	23.00	0	8,421	0.00%
2018/10/22	6	23.54	6	23.95	23.90	0	8,524	0.00%
2018/10/19	4	23.01	7	23.45	23.25	-3	8,669	-0.03%
2018/10/18	4	24.54	0	0.00	24.50	4	8,841	0.05%
2018/10/17	2	25.10	2	24.63	24.25	0	8,960	0.00%
2018/10/16	1	25.15	2	25.15	24.50	-1	9,063	-0.01%
2018/10/15	5	24.21	4	24.68	24.75	1	9,181	0.01%
2018/10/12	6	23.74	9	23.87	24.05	-3	9,501	-0.03%
2018/10/11	1	23.05	11	23.05	23.05	-10	9,716	-0.10%
2018/10/09	11	26.31	65	25.32	25.60	-54	9,883	-0.55%
2018/10/08	17	27.62	19	27.49	26.30	-2	9,900	-0.02%
2018/10/05	23	29.03	5	28.69	28.60	18	9,810	0.18%
2018/10/04	13	32.21	1	31.90	31.75	12	9,787	0.12%
2018/10/03	23	32.22	0	0.00	32.05	23	9,966	0.23%
2018/10/02	5	33.39	6	33.36	33.40	-1	10,174	-0.01%
2018/10/01	3	33.02	7	33.21	33.00	-4	10,261	-0.04%
2018/09/28	11	32.49	14	32.29	32.35	-3	10,444	-0.03%
2018/09/27	2	33.85	6	33.50	33.30	-4	10,643	-0.04%
2018/09/26	12	34.43	1	33.65	33.65	11	10,919	0.10%
2018/09/25	1	32.75	3	34.12	33.95	-2	11,420	-0.02%
2018/09/21	7	32.63	6	32.72	32.85	1	11,721	0.01%
2018/09/20	16	31.84	24	32.27	31.60	-8	11,692	-0.07%
2018/09/19	1	33.50	2	33.90	33.20	-1	11,730	-0.01%
2018/09/18	2	33.60	15	33.24	33.20	-13	11,875	-0.11%
2018/09/17	4	33.73	5	34.01	34.35	-1	11,951	-0.01%
2018/09/14	43	34.11	8	34.66	34.65	35	12,053	0.29%
2018/09/13	3	34.33	11	33.82	33.45	-8	12,211	-0.07%
2018/09/12	3	33.95	8	33.84	33.95	-5	12,365	-0.04%
2018/09/11	29	34.34	13	33.66	34.10	16	12,775	0.13%
2018/09/10	6	34.07	21	34.46	33.50	-15	12,938	-0.12%
2018/09/07	10	37.68	10	37.52	37.20	0	13,031	0.00%
2018/09/06	6	38.44	7	38.31	38.20	-1	13,277	-0.01%
2018/09/05	4	40.54	2	40.10	39.70	2	13,695	0.01%
2018/09/04	4	40.03	4	40.10	40.35	0	14,177	0.00%
2018/09/03	6	39.10	13	39.68	38.80	-7	14,395	-0.05%
2018/08/31	0	0.00	12	41.65	41.65	-12	14,562	-0.08%
2018/08/30	34	41.78	37	41.93	41.85	-3	14,713	-0.02%
2018/08/29	19	41.16	47	40.98	40.90	-28	14,755	-0.19%
2018/08/28	6	39.16	32	39.13	39.00	-26	14,992	-0.17%
2018/08/27	15	39.47	27	39.57	39.60	-12	15,665	-0.08%
2018/08/24	10	37.72	4	37.85	38.35	6	16,260	0.04%
2018/08/23	24	39.44	16	38.35	37.90	8	16,866	0.05%
2018/08/22	55	39.22	34	38.30	39.20	21	17,355	0.12%
2018/08/21	7	37.18	17	37.09	37.20	-10	17,414	-0.06%
2018/08/20	11	36.55	3	36.60	36.05	8	17,824	0.04%
2018/08/17	4	38.31	3	37.58	37.05	1	18,015	0.01%
2018/08/16	15	37.14	15	37.72	37.80	0	18,146	0.00%
2018/08/15	24	37.46	19	37.86	37.40	5	18,284	0.03%
2018/08/14	14	38.77	18	38.46	39.20	-4	18,368	-0.02%
2018/08/13	39	37.80	46	39.09	37.45	-7	18,516	-0.04%
2018/08/10	38	41.52	32	42.32	41.00	6	18,671	0.03%
2018/08/09	8	44.56	1	44.45	44.70	7	18,662	0.04%
2018/08/08	5	44.60	0	0.00	44.60	5	19,369	0.03%
2018/08/07	2	45.65	11.4	45.37	45.30	-9.4	19,748	-0.05%
2018/08/06	6	44.72	12	44.63	44.50	-6	19,966	-0.03%
2018/08/03	20	44.66	20	44.18	45.10	0	20,087	0.00%
2018/08/02	30	43.55	10	45.00	43.25	20	20,151	0.10%
2018/08/01	4	46.90	4	46.93	46.35	0	20,139	0.00%
2018/07/31	19	46.87	16	47.44	47.00	3	20,239	0.01%
2018/07/30	24	47.34	28	47.39	46.45	-4	20,574	-0.02%
2018/07/27	12	48.52	23	49.01	48.65	-11	20,620	-0.05%
2018/07/26	31	47.20	9	47.30	47.65	22	20,598	0.11%
2018/07/25	13	46.64	9	47.11	47.10	4	20,590	0.02%
2018/07/24	12	44.71	13	44.80	44.95	-1	20,477	0.00%
2018/07/23	3	43.50	14	42.85	43.50	-11	20,442	-0.05%
2018/07/20	6	45.31	10	44.50	43.50	-4	20,453	-0.02%
2018/07/19	49	44.61	62	44.74	44.80	-13	20,503	-0.06%
2018/07/18	56	46.65	65	47.78	45.85	-9	20,485	-0.04%
2018/07/17	43	50.94	40	50.73	50.90	3	20,276	0.01%
2018/07/16	11	50.38	0	0.00	49.65	11	20,265	0.05%
2018/07/13	31	52.82	28	52.51	52.00	3	20,283	0.01%
2018/07/12	20	52.50	20	52.10	52.60	0	20,531	0.00%
2018/07/11	7	52.69	12	52.52	51.80	-5	20,832	-0.02%
2018/07/10	5	54.18	7	52.81	52.40	-2	20,859	-0.01%
2018/07/09	10	55.27	11	54.17	54.00	-1	20,861	0.00%
2018/07/06	32	55.56	20	54.28	55.50	12	20,896	0.06%
2018/07/05	16	59.93	16	58.69	57.90	0	20,969	0.00%
2018/07/04	33	61.55	11	59.69	59.30	22	20,875	0.11%
2018/07/03	43	61.72	47	61.67	61.50	-4	20,903	-0.02%
2018/07/02	28	59.72	25	59.68	59.30	3	20,719	0.01%
2018/06/29	0	0.00	5	57.18	57.00	-5	20,522	-0.02%
2018/06/28	7	56.56	2	55.45	55.80	5	20,679	0.02%
2018/06/27	14	58.17	46	58.40	57.60	-32	21,421	-0.15%
2018/06/26	4	57.30	3	57.00	57.60	1	21,661	0.00%
2018/06/25	4	57.68	5	58.06	56.70	-1	22,331	0.00%
2018/06/22	40	59.07	24	58.87	58.40	16	22,758	0.07%
2018/06/21	13	58.42	8	58.24	57.80	5	22,747	0.02%
2018/06/20	49	58.83	36	59.06	57.60	13	22,667	0.06%
2018/06/19	7	57.21	12	57.43	57.00	-5	22,460	-0.02%
2018/06/15	6	60.68	5	61.20	59.50	1	22,427	0.00%
2018/06/14	24	60.05	27	60.51	59.60	-3	22,244	-0.01%
2018/06/13	49	61.01	14	61.66	58.70	35	21,992	0.16%
2018/06/12	23	61.47	38	63.99	65.10	-15	21,603	-0.07%
2018/06/11	46	60.92	27	60.24	60.00	19	21,153	0.09%
2018/06/08	25	60.24	33	60.71	59.60	-8	21,069	-0.04%
2018/06/07	24	59.97	26	60.04	59.80	-2	20,875	-0.01%
2018/06/06	23	61.61	12	61.54	60.60	11	20,827	0.05%
2018/06/05	29	62.80	33	63.45	60.60	-4	21,042	-0.02%
2018/06/04	55	67.58	47	67.68	64.40	8	20,988	0.04%
2018/06/01	90	64.02	81.5	63.45	66.60	8.5	20,470	0.04%
2018/05/31	67	63.56	70	62.54	60.60	-3	19,774	-0.02%
2018/05/30	75	61.28	287	58.48	61.20	-212	19,175	-1.11%	大賣/鉅額交易
2018/05/29	154	56.57	143	57.60	57.20	11	18,789	0.06%	大買/大賣/
2018/05/28	113	55.04	120	56.38	56.70	-7	18,734	-0.04%	大買/大賣/
2018/05/25	85	52.50	78	52.92	53.80	7	18,330	0.04%
2018/05/24	62	51.40	125	51.41	51.80	-63	18,130	-0.35%	大賣/
2018/05/23	168	49.99	202	50.26	50.10	-34	18,104	-0.19%	大買/大賣/
2018/05/22	150	51.22	111	51.75	50.70	39	17,897	0.22%	大買/大賣/
2018/05/21	188	52.12	69	50.66	50.60	119	17,741	0.67%	大買/鉅額交易
2018/05/18	281	54.17	317	54.58	52.10	-36	17,470	-0.21%	大買/大賣/
2018/05/17	162	58.58	77	59.82	57.30	85	17,203	0.49%	大買/
2018/05/16	202	58.77	147	59.97	58.20	55	17,002	0.32%	大買/大賣/
2018/05/15	106	56.79	98.5	57.71	59.10	7.5	16,351	0.05%	大買/
2018/05/14	19	53.63	247	52.73	53.80	-228	16,107	-1.42%	大賣/鉅額交易
2018/05/11	221	51.14	66	52.26	50.60	155	15,878	0.98%	大買/鉅額交易
2018/05/10	7	52.79	150	52.69	52.60	-143	15,750	-0.91%	大賣/鉅額交易
2018/05/09	114	51.40	79	52.04	51.10	35	15,652	0.22%	大買/
2018/05/08	155	53.27	5	52.66	51.60	150	15,544	0.96%	大買/鉅額交易
2018/05/07	58	52.11	53	53.57	54.00	5	15,424	0.03%
2018/05/04	85	49.00	167	50.49	51.00	-82	15,013	-0.55%	大賣/
2018/05/03	4	48.23	106	47.95	48.50	-102	14,859	-0.69%	大賣/鉅額交易
2018/05/02	160	49.29	5	49.45	48.10	155	15,094	1.03%	大買/鉅額交易
2018/04/30	53	48.60	83	49.52	50.50	-30	15,025	-0.20%
2018/04/27	20	48.60	18	48.50	48.65	2	15,052	0.01%
2018/04/26	4	47.53	186	47.21	47.80	-182	15,154	-1.20%	大賣/鉅額交易
2018/04/25	82	47.66	41	48.51	46.90	41	15,449	0.27%
2018/04/24	18	45.11	14	45.64	47.75	4	15,601	0.03%
2018/04/23	55	49.46	4	49.53	47.65	51	15,674	0.33%
2018/04/20	14	50.25	17	50.57	50.00	-3	16,131	-0.02%
2018/04/19	23	49.54	18	49.07	49.90	5	16,878	0.03%
2018/04/18	62	48.76	117	48.62	49.05	-55	16,811	-0.33%	大賣/
2018/04/17	53	49.47	23	49.12	47.55	30	16,604	0.18%
2018/04/16	42	53.65	3	53.00	52.70	39	16,259	0.24%
2018/04/13	85	54.66	86	53.89	54.60	-1	16,165	-0.01%
2018/04/12	132	56.12	23	55.89	55.90	109	16,055	0.68%	大買/鉅額交易
2018/04/11	35	55.98	164	55.70	57.30	-129	16,235	-0.79%	大賣/鉅額交易
2018/04/10	95	54.48	57	55.73	52.40	38	16,328	0.23%
2018/04/09	184	56.87	36	56.51	54.00	148	16,599	0.89%	大買/鉅額交易
2018/04/03	25	54.16	293	52.33	55.50	-268	16,941	-1.58%	大賣/鉅額交易
2018/04/02	58	50.21	62	50.45	50.60	-4	16,618	-0.02%
2018/03/31	172	50.02	125	50.64	49.80	47	16,814	0.28%	大買/大賣/
2018/03/30	273	50.42	155	51.37	49.50	118	16,775	0.70%	大買/大賣/鉅額交易
2018/03/29	136	46.71	222	47.21	48.35	-86	15,886	-0.54%	大買/大賣/
2018/03/28	210	46.63	70	46.63	46.50	140	15,454	0.91%	大買/鉅額交易
2018/03/27	81	45.22	94	45.96	46.40	-13	14,681	-0.09%
2018/03/26	89	39.87	90	41.29	42.20	-1	14,229	-0.01%
2018/03/23	11	39.73	1	40.05	39.50	10	14,181	0.07%
2018/03/22	22	42.21	23	42.13	41.00	-1	14,100	-0.01%
2018/03/21	5	40.33	125	40.37	42.00	-120	13,843	-0.87%	大賣/鉅額交易
2018/03/20	104	40.00	35	40.16	39.75	69	13,608	0.51%	大買/
2018/03/19	17	40.34	69	40.27	40.45	-52	13,536	-0.38%
2018/03/16	43	39.74	70	40.17	39.60	-27	13,452	-0.20%
2018/03/15	85	39.70	13	39.72	39.70	72	13,402	0.54%
2018/03/14	53	40.60	84	40.31	40.30	-31	13,392	-0.23%
2018/03/13	25	39.96	7	40.29	39.85	18	13,261	0.14%
2018/03/12	8	40.10	66	40.17	40.20	-58	13,267	-0.44%
2018/03/09	92	39.93	106	39.65	39.40	-14	13,276	-0.11%	大賣/
2018/03/08	174	39.48	143	39.29	40.65	31	13,007	0.24%	大買/大賣/
2018/03/07	29	38.18	50	38.64	37.80	-21	12,640	-0.17%
2018/03/06	7	37.78	50	37.92	37.75	-43	12,779	-0.34%
2018/03/05	28	38.30	23	37.85	37.50	5	13,422	0.04%
2018/03/02	164	39.54	44	39.37	39.10	120	13,869	0.87%	大買/鉅額交易
2018/03/01	12	38.74	32	38.71	39.40	-20	13,587	-0.15%
2018/02/27	27	38.05	12	37.51	37.00	15	13,458	0.11%
2018/02/26	51	38.28	18	37.75	37.65	33	13,563	0.24%
2018/02/23	33	37.49	20	37.62	37.65	13	13,544	0.10%
2018/02/22	3	35.97	3	35.68	35.65	0	13,578	0.00%
2018/02/21	17	35.26	12	35.35	35.50	5	13,554	0.04%
2018/02/12	7	32.93	11	33.03	33.90	-4	13,482	-0.03%
2018/02/09	7	30.49	6	31.55	31.85	1	13,447	0.01%
2018/02/08	5	33.71	14	33.40	33.20	-9	13,354	-0.07%
2018/02/07	0	0.00	16	34.12	34.60	-16	13,440	-0.12%
2018/02/06	6	33.92	13	32.68	32.35	-7	13,389	-0.05%
2018/02/05	0	0.00	22	34.06	35.80	-22	13,266	-0.17%
2018/02/02	20	36.40	5	36.73	36.30	15	13,266	0.11%
2018/02/01	0	0.00	67	37.07	36.60	-67	13,289	-0.50%
2018/01/31	1	36.90	2	37.20	36.45	-1	13,308	-0.01%
2018/01/30	75	37.37	54	37.81	36.90	21	13,336	0.16%
2018/01/29	6	38.58	18	38.61	38.25	-12	13,305	-0.09%
2018/01/26	13	37.55	19	37.96	38.95	-6	13,367	-0.04%
2018/01/25	36	39.38	40	40.34	37.90	-4	13,386	-0.03%
2018/01/24	19	39.14	42	39.20	38.70	-23	13,297	-0.17%
2018/01/23	81	39.10	24	39.48	38.30	57	13,411	0.43%
2018/01/22	30	39.48	26	39.70	39.40	4	13,872	0.03%
2018/01/19	27	39.26	15	39.24	39.90	12	14,166	0.08%
2018/01/18	75	39.84	93	39.61	38.90	-18	13,806	-0.13%
2018/01/17	60	38.83	46	39.59	39.70	14	13,511	0.10%
2018/01/16	87	37.67	65	37.90	38.55	22	13,081	0.17%
2018/01/15	97	36.44	20	36.85	38.10	77	12,653	0.61%
2018/01/12	1	35.45	0	0.00	34.65	1	11,733	0.01%
2018/01/11	1	34.30	1	34.15	34.10	0	11,646	0.00%
2018/01/10	11	34.77	12	33.35	33.40	-1	11,639	-0.01%
2018/01/09	3	33.95	9	34.43	33.95	-6	11,694	-0.05%
2018/01/08	7	35.56	4	35.01	34.35	3	11,867	0.03%
2018/01/05	10	36.13	8	36.26	36.15	2	11,897	0.02%
2018/01/04	30	34.95	25	35.22	35.30	5	11,835	0.04%
2018/01/03	15	33.60	10	34.12	33.55	5	11,730	0.04%
2018/01/02	4	32.20	30	32.91	32.40	-26	11,342	-0.23%