東鹼 (1708)-富邦-台北券商分點個股進出

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

東鹼

(1708)

可現股當沖

股價
42.35
漲跌
▼1.50
漲幅
-3.42%
成交量
5,147張
產業
上市化學類股
350人加入追蹤

立即追蹤
本地時間:14:30(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

東鹼 (1708)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/22	10.1	42.98	6	42.38	42.35	4.1	3,549	0.11%
2024/11/21	13	43.61	16	43.84	43.85	-3	4,095	-0.07%
2024/11/20	16.8	43.87	16	43.90	43.85	0.8	4,585	0.02%
2024/11/19	7.1	42.84	12	43.28	43.20	-4.9	4,589	-0.11%
2024/11/18	7.4	42.79	5	42.90	42.90	2.4	4,634	0.05%
2024/11/15	14	42.71	23	43.09	43.30	-9	4,660	-0.19%
2024/11/14	19	42.44	15.1	42.13	42.15	3.9	4,643	0.08%
2024/11/13	88	43.71	101.1	43.69	42.35	-13	4,696	-0.28%	大賣/
2024/11/12	12	42.01	12	42.28	42.45	0	4,822	0.00%
2024/11/11	33	41.64	26.2	42.03	42.10	6.8	4,983	0.14%
2024/11/08	11	40.43	22	40.82	40.00	-11	4,823	-0.23%
2024/11/07	10	39.40	0	0.00	39.35	10	4,749	0.21%
2024/11/06	4	39.30	1	40.10	39.15	3	4,734	0.06%
2024/11/05	0.1	40.10	2	40.15	40.00	-1.9	4,718	-0.04%
2024/11/01	0	0.00	7	39.92	40.30	-7	4,768	-0.15%
2024/10/30	0	0.00	15	39.55	39.90	-15	4,779	-0.31%
2024/10/29	0.8	39.23	0	0.00	39.40	0.8	4,802	0.02%
2024/10/28	4	40.04	9	40.38	39.90	-5	4,793	-0.10%
2024/10/25	0	0.00	5	39.96	40.45	-5	4,789	-0.10%
2024/10/22	1	38.90	0	0.00	39.05	1	4,790	0.02%
2024/10/21	5.1	39.20	3	39.15	39.15	2.1	4,811	0.04%
2024/10/18	11	39.09	2	39.35	39.30	9	4,834	0.19%
2024/10/17	3	39.35	0	0.00	39.20	3	4,868	0.06%
2024/10/16	1	39.30	0	0.00	40.20	1	4,869	0.02%
2024/10/15	8	39.87	0	0.00	39.55	8	4,833	0.17%
2024/10/14	2	39.45	0	0.00	39.70	2	4,836	0.04%
2024/10/11	1	39.05	0	0.00	38.75	1	4,854	0.02%
2024/10/09	16	38.96	0	0.00	38.95	16	4,857	0.33%
2024/10/07	8	40.40	8	40.70	40.75	0	4,784	0.00%
2024/10/04	0.1	40.25	4	40.25	40.30	-3.9	4,789	-0.08%
2024/10/01	4	40.90	1	40.50	40.90	3	4,783	0.06%
2024/09/30	1	41.75	1	41.10	41.35	0	4,765	0.00%
2024/09/27	4.3	41.16	11.2	41.12	41.95	-6.9	4,740	-0.15%
2024/09/26	1	40.50	5	40.18	39.75	-4	4,629	-0.09%
2024/09/25	3	40.10	12	40.23	40.15	-9	4,593	-0.20%
2024/09/24	0	0.00	3	40.65	40.65	-3	4,558	-0.07%
2024/09/23	3	40.14	7	40.29	40.55	-4	4,532	-0.09%
2024/09/20	1	41.28	20	41.12	41.05	-19	4,509	-0.42%
2024/09/19	2	41.10	19.2	41.20	41.25	-17.2	4,499	-0.38%
2024/09/18	16	40.98	8	40.86	41.00	8	4,461	0.18%
2024/09/16	3	40.25	0	0.00	40.00	3	4,392	0.07%
2024/09/13	8	39.83	0	0.00	39.95	8	4,355	0.18%
2024/09/12	1	39.15	0	39.15	39.20	1	4,324	0.02%
2024/09/11	0	0.00	1	39.60	38.85	-1	4,303	-0.02%
2024/09/10	0	39.20	0	0.00	39.20	0	4,274	0.00%
2024/09/09	1	39.00	0	0.00	39.05	1	4,217	0.02%
2024/09/06	1	38.35	0	0.00	38.40	1	4,195	0.02%
2024/09/05	0	0.00	2	38.83	38.10	-2	4,186	-0.05%
2024/09/04	3.2	38.39	1	38.15	38.00	2.2	4,185	0.05%
2024/09/03	3.2	39.56	5.2	39.76	39.45	-2	4,150	-0.05%
2024/09/02	0.1	38.70	2	38.50	38.65	-1.9	4,099	-0.05%
2024/08/30	36	39.47	7	39.61	38.85	29	4,071	0.71%
2024/08/29	9	41.05	4	40.61	40.35	5	3,961	0.13%
2024/08/28	3	41.42	23	41.23	41.10	-20	3,841	-0.52%
2024/08/27	1	40.25	2	40.60	40.80	-1	3,774	-0.03%
2024/08/26	3	40.42	19	40.46	40.25	-16	3,703	-0.43%
2024/08/23	131.3	40.64	96.1	40.38	39.55	35.2	3,556	0.99%	大買/
2024/08/22	64	41.63	105.8	42.04	42.65	-41.8	2,972	-1.41%	大賣/
2024/08/21	12.1	38.84	11	38.93	38.80	1.1	2,455	0.04%
2024/08/20	22	38.59	14	38.69	38.65	8	2,399	0.33%
2024/08/19	19	38.40	13	38.00	37.95	6	2,334	0.26%
2024/08/16	20	37.47	3	37.70	37.60	17	2,271	0.75%
2024/08/15	8	37.93	17.1	38.18	37.75	-9.1	2,243	-0.41%
2024/08/14	45.1	38.06	249.8	37.94	38.00	-204.7	2,139	-9.57%	大賣/鉅額交易
2024/08/13	91	36.65	15.8	36.70	36.75	75.2	1,799	4.18%
2024/08/12	0.2	33.50	1	33.45	33.45	-0.8	1,562	-0.05%
2024/08/09	6	33.30	0	0.00	33.30	6	1,579	0.38%
2024/08/08	1	33.40	0	0.00	33.40	1	1,592	0.06%
2024/08/07	0	33.45	0	0.00	33.60	0	1,679	0.00%
2024/08/06	0	0.00	2	31.70	32.50	-2	1,746	-0.11%
2024/08/05	3	32.90	4	32.90	32.90	-1	1,771	-0.06%
2024/08/02	2	35.57	0	0.00	35.10	2	1,875	0.11%
2024/08/01	21	36.22	3.4	36.17	36.20	17.6	1,946	0.90%
2024/07/30	0	0.00	13.1	34.85	35.60	-13.1	1,909	-0.68%
2024/07/29	0	0.00	5	34.83	34.80	-5	1,901	-0.26%
2024/07/26	0	0.00	3	35.37	35.55	-3	1,898	-0.16%
2024/07/23	6	36.05	8.2	35.87	35.75	-2.2	1,892	-0.12%
2024/07/22	2	35.10	2	35.20	35.25	0	1,831	0.00%
2024/07/19	52	35.37	91	34.82	34.80	-39	1,803	-2.16%
2024/07/18	126	35.68	86	35.51	35.55	40	1,776	2.25%	大買/
2024/07/17	4	35.01	27	35.00	35.00	-23	1,728	-1.33%
2024/07/16	4	34.43	4	34.56	34.55	0	1,703	0.00%
2024/07/15	31	34.69	26	34.99	34.45	5	1,714	0.29%
2024/07/12	2	34.82	1	34.30	34.85	1	1,698	0.06%
2024/07/11	4	33.39	4	33.48	33.70	0	1,664	0.00%
2024/07/10	5	33.50	2	33.50	33.45	3	1,662	0.18%
2024/07/09	5	33.94	3	33.65	33.65	2	1,658	0.12%
2024/07/08	6	34.64	2	35.13	34.55	4	1,642	0.24%
2024/07/05	7	34.76	3	34.72	35.00	4	1,617	0.25%
2024/07/04	0	34.54	3.3	34.51	34.60	-3.3	1,596	-0.20%
2024/07/03	2	34.60	4	35.00	34.55	-2	1,594	-0.12%
2024/07/02	0	34.40	12	34.44	34.55	-12	1,562	-0.77%
2024/07/01	4	33.70	2	34.00	34.00	2	1,538	0.13%
2024/06/28	0.4	33.90	0	0.00	33.70	0.4	1,535	0.02%
2024/06/27	1	33.80	0	0.00	33.85	1	1,532	0.07%
2024/06/26	3	34.60	24.2	34.51	34.40	-21.2	1,524	-1.39%
2024/06/25	10	34.64	15	34.52	34.70	-5	1,508	-0.33%
2024/06/24	2	34.15	8.2	34.15	33.95	-6.2	1,470	-0.42%
2024/06/21	8	34.07	4	34.13	34.15	4	1,465	0.27%
2024/06/20	0	33.20	0	0.00	33.20	0	1,438	0.00%
2024/06/19	0.1	33.20	0	0.00	33.05	0.1	1,434	0.00%
2024/06/18	0	33.35	4	33.25	33.25	-4	1,433	-0.28%
2024/06/17	100	33.84	0	33.90	33.70	100	1,433	6.98%
2024/06/14	0	0.00	6	33.80	33.90	-6	1,434	-0.42%
2024/06/13	0.2	33.50	79	33.50	33.60	-78.8	1,428	-5.52%
2024/06/12	0	0.00	4	33.65	33.30	-4	1,425	-0.28%
2024/06/11	0.1	33.70	49	33.62	33.75	-48.9	1,417	-3.45%
2024/06/07	2.3	33.34	5	33.09	33.35	-2.7	1,389	-0.19%
2024/06/06	1	32.40	4	32.45	32.40	-3	1,377	-0.22%
2024/06/04	0	0.00	7	32.90	32.50	-7	1,370	-0.51%
2024/06/03	2	33.05	1	33.00	33.15	1	1,373	0.07%
2024/05/31	58	32.73	0	0.00	32.75	58	1,371	4.23%
2024/05/30	0.1	34.76	53	34.50	34.50	-52.9	1,316	-4.02%
2024/05/29	1	34.85	9	34.93	34.90	-8	1,283	-0.62%
2024/05/28	3.2	35.20	11	35.23	35.25	-7.8	1,250	-0.62%
2024/05/27	0	0.00	4.1	34.51	34.90	-4.1	1,210	-0.34%
2024/05/24	1	34.45	17	34.40	34.50	-16	1,203	-1.33%
2024/05/23	7.1	34.56	0	0.00	34.45	7.1	1,200	0.59%
2024/05/22	13.2	35.01	1	35.00	35.05	12.2	1,182	1.03%
2024/05/21	2	35.00	1	34.80	35.20	1	1,157	0.09%
2024/05/20	1	34.95	0.8	34.89	34.75	0.2	1,127	0.02%
2024/05/17	2.1	34.67	5	34.78	34.45	-2.9	1,112	-0.26%
2024/05/16	0.1	34.95	40	35.15	35.15	-39.9	1,090	-3.66%
2024/05/15	3.5	34.76	3.3	34.96	34.65	0.2	1,061	0.02%
2024/05/14	5.4	34.86	1.8	34.80	34.75	3.6	1,039	0.35%
2024/05/13	13.2	35.36	4	35.25	35.00	9.2	1,015	0.90%
2024/05/10	42	34.88	8	34.74	34.85	34	925	3.67%
2024/05/09	3	34.23	108.4	34.44	34.10	-105.4	847	-12.45%	大賣/鉅額交易
2024/05/08	20.3	34.38	23.4	33.99	34.35	-3	795	-0.38%
2024/05/07	107	33.32	22	33.30	33.20	85	658	12.91%	大買/
2024/05/06	1	31.50	0	0.00	31.35	1	571	0.17%
2024/05/03	10	31.70	3	31.75	31.55	7	576	1.21%
2024/05/02	15	31.75	0	0.00	31.85	15	569	2.63%
2024/04/30	3	31.70	14	31.89	31.70	-11	564	-1.95%
2024/04/29	2	31.60	3	31.57	31.60	-1	555	-0.18%
2024/04/26	10	31.05	0	0.00	31.10	10	541	1.85%
2024/04/25	0	0.00	2	31.10	31.05	-2	540	-0.37%
2024/04/24	0.1	31.00	2	31.05	30.95	-1.9	536	-0.35%
2024/04/23	0.1	30.65	0	0.00	31.05	0.1	537	0.02%
2024/04/22	1	31.00	3	31.13	30.80	-2	537	-0.37%
2024/04/19	2	30.78	2	30.85	30.45	0	532	0.00%
2024/04/18	1	30.60	6	30.30	30.45	-5	519	-0.96%
2024/04/17	3	30.25	0	0.00	30.30	3	519	0.58%
2024/04/16	9	30.36	0	0.00	30.10	9	524	1.72%
2024/04/15	3	31.03	2	31.05	30.85	1	520	0.19%
2024/04/12	0	30.95	1	30.75	30.80	-1	517	-0.19%
2024/04/11	1	31.00	0	0.00	30.90	1	518	0.19%
2024/04/10	0	31.35	1	31.35	31.35	-1	524	-0.19%
2024/04/09	9	31.21	2	31.28	31.30	7	525	1.34%
2024/04/08	0.1	30.95	0	0.00	30.85	0.1	518	0.02%
2024/04/01	0	0.00	0.1	30.90	31.00	-0.1	517	-0.01%
2024/03/29	3	30.93	0	0.00	30.90	3	522	0.57%
2024/03/28	0	0.00	1	30.95	30.95	-1	532	-0.19%
2024/03/26	0.1	30.95	2	30.95	30.75	-2	542	-0.36%
2024/03/25	0	30.90	0	0.00	31.00	0	550	0.00%
2024/03/21	2	31.10	5	31.06	30.90	-3	569	-0.53%
2024/03/20	5	30.63	1	30.75	30.50	4	572	0.70%
2024/03/19	0	30.70	1	30.80	30.75	-1	569	-0.18%
2024/03/18	3	30.33	2	30.53	30.50	1	571	0.18%
2024/03/15	5	30.39	1	30.50	30.40	4	569	0.70%
2024/03/14	0	0.00	1.1	30.58	30.50	-1.1	575	-0.19%
2024/03/13	0	30.60	1	30.80	30.35	-1	577	-0.17%
2024/03/12	3	30.80	0	0.00	30.80	3	585	0.51%
2024/03/08	5.3	30.04	5	30.20	30.00	0.3	651	0.05%
2024/03/07	4.2	30.68	0.1	30.50	30.40	4.1	770	0.53%
2024/03/06	0	0.00	1	31.05	31.00	-1	765	-0.13%
2024/03/05	0.1	31.40	0	0.00	31.25	0.1	757	0.01%
2024/03/04	1.1	31.22	3	31.20	31.35	-1.9	756	-0.25%
2024/03/01	0.1	31.77	0	0.00	31.60	0.1	762	0.01%
2024/02/29	4.1	31.66	0	0.00	31.80	4.1	766	0.53%
2024/02/27	15	31.52	21	31.50	31.50	-6	766	-0.78%
2024/02/26	1	32.15	9	32.26	32.10	-8	759	-1.05%
2024/02/23	8.1	31.93	0	32.00	31.80	8.1	753	1.07%
2024/02/22	0	32.50	1	32.30	32.40	-1	751	-0.13%
2024/02/21	0	0.00	2	32.30	32.35	-2	752	-0.27%
2024/02/20	0	0.00	2	32.20	32.15	-2	753	-0.27%
2024/02/19	20	32.39	0	0.00	32.50	20	759	2.63%
2024/02/16	0	0.00	2	31.80	31.95	-2	770	-0.26%
2024/02/15	2	31.50	0	0.00	31.50	2	770	0.26%
2024/02/05	5.2	31.51	0	0.00	31.50	5.2	769	0.68%
2024/02/02	1	32.05	4	31.90	31.90	-3	766	-0.39%
2024/01/31	0	0.00	42	32.23	32.35	-42	768	-5.47%
2024/01/30	2.4	32.76	1	33.20	32.50	1.4	767	0.18%
2024/01/29	0.2	32.80	3	32.80	32.90	-2.8	765	-0.37%
2024/01/26	0.4	32.25	0	0.00	32.20	0.4	754	0.05%
2024/01/25	0.2	31.95	2	31.90	31.95	-1.8	747	-0.24%
2024/01/24	2.9	31.90	0	0.00	31.85	2.9	754	0.39%
2024/01/23	1	31.65	0	0.00	31.65	1	758	0.13%
2024/01/19	16	31.33	0	0.00	31.30	16	763	2.09%
2024/01/16	1	31.70	0	0.00	31.65	1	768	0.13%
2024/01/12	1	32.20	1	32.35	31.75	0	781	0.00%
2024/01/11	16	31.59	1	31.75	31.80	15	785	1.91%
2024/01/10	0	0.00	1	31.55	31.30	-1	823	-0.12%
2024/01/09	2	31.78	0	0.00	31.60	2	822	0.24%
2024/01/08	4	32.49	0	0.00	32.45	4	821	0.49%
2023/12/29	0	0.00	1	32.60	32.75	-1	846	-0.12%
2023/12/28	1	32.70	0	0.00	32.55	1	860	0.12%
2023/12/27	3	32.55	0	0.00	32.55	3	867	0.35%
2023/12/25	1.1	32.69	1	33.25	32.30	0.1	868	0.01%
2023/12/22	1	33.35	0	0.00	33.25	1	857	0.12%
2023/12/21	14	33.85	6.8	33.74	33.80	7.3	852	0.85%
2023/12/20	0	0.00	2	33.73	33.90	-2	843	-0.24%
2023/12/19	2	33.08	0	0.00	33.20	2	834	0.24%
2023/12/18	5	33.80	2	33.65	33.55	3	829	0.36%
2023/12/15	0	0.00	1	32.95	33.35	-1	820	-0.12%
2023/12/14	0	0.00	1	32.70	32.80	-1	814	-0.12%
2023/12/13	1	32.65	0	33.14	32.65	1	813	0.12%
2023/12/12	3.1	32.55	0	0.00	32.55	3.1	823	0.38%
2023/12/11	0.4	32.76	1	32.90	32.50	-0.6	827	-0.07%
2023/12/08	4	33.39	0	0.00	33.05	4	827	0.48%
2023/12/07	0	0.00	14	33.11	33.05	-14	825	-1.70%
2023/12/06	7	33.66	0	0.00	33.60	7	817	0.86%
2023/12/05	15.1	34.33	17	33.89	33.60	-1.9	808	-0.23%
2023/12/04	22.3	34.83	29.4	34.57	34.75	-7.1	758	-0.93%
2023/12/01	2	32.35	4	32.54	32.35	-2	626	-0.32%
2023/11/30	1	32.25	1	32.20	32.25	0	616	0.00%
2023/11/29	1	32.20	2	32.08	32.25	-1	617	-0.16%
2023/11/28	1	32.25	0	0.00	32.25	1	620	0.16%
2023/11/27	0.1	32.10	1.1	32.00	31.75	-1	660	-0.15%
2023/11/24	0	0.00	0	31.80	31.75	0	666	0.00%
2023/11/22	1	31.50	1	31.50	31.50	0	671	0.00%
2023/11/20	0	31.53	0	0.00	31.40	0	674	0.00%
2023/11/16	1	31.00	0	0.00	31.30	1	672	0.15%
2023/11/15	0	0.00	1	30.75	31.05	-1	675	-0.15%
2023/11/09	0	0.00	1	30.20	30.35	-1	713	-0.14%
2023/11/06	0	0.00	3	31.00	31.10	-3	755	-0.40%
2023/11/01	3	30.20	0.5	29.90	29.95	2.5	794	0.31%
2023/10/31	1	30.50	0	0.00	30.35	1	796	0.13%
2023/10/26	1	30.50	0	0.00	30.45	1	866	0.12%
2023/10/23	3	31.35	0	0.00	31.15	3	909	0.33%
2023/10/20	1	31.25	0	0.00	30.75	1	958	0.10%
2023/10/19	0	31.75	1	32.15	31.60	-1	1,001	-0.10%
2023/10/18	0	32.30	1	32.30	32.05	-1	1,221	-0.08%
2023/10/17	6	32.00	0	0.00	31.75	6	1,216	0.49%
2023/10/16	0	0.00	2	32.00	32.25	-2	1,265	-0.16%
2023/10/13	10	32.05	11	32.04	32.05	-1	1,311	-0.08%
2023/10/11	0	0.00	1	32.00	32.40	-1	1,328	-0.08%
2023/10/06	0	31.35	3	31.45	31.35	-3	1,323	-0.22%
2023/10/05	0	0.00	2	31.10	31.15	-2	1,333	-0.15%
2023/10/04	15	30.14	13	30.24	30.25	2	1,337	0.15%
2023/10/03	4	30.60	0	0.00	30.50	4	1,356	0.29%
2023/10/02	7	30.88	0	0.00	30.90	7	1,363	0.51%
2023/09/28	4	31.05	1	31.15	31.10	3	1,394	0.22%
2023/09/27	1	31.30	0	0.00	31.40	1	1,452	0.07%
2023/09/26	1	31.60	0	0.00	31.60	1	1,470	0.07%
2023/09/22	0	31.75	0	0.00	32.25	0	1,492	0.00%
2023/09/21	1	31.50	0	0.00	31.60	1	1,492	0.07%
2023/09/20	5	32.05	0	0.00	32.00	5	1,497	0.33%
2023/09/19	1	32.00	0	0.00	32.00	1	1,501	0.07%
2023/09/18	1	32.50	0	0.00	32.45	1	1,503	0.07%
2023/09/14	0	0.00	1	32.40	32.25	-1	1,498	-0.07%
2023/09/11	1	31.30	0	0.00	31.20	1	1,510	0.07%
2023/09/08	1	31.55	0	0.00	31.60	1	1,514	0.07%
2023/09/07	1	32.00	0	0.00	31.85	1	1,522	0.07%
2023/09/05	0.1	32.70	0	0.00	32.70	0.1	1,536	0.01%
2023/09/04	5	32.42	0.5	32.50	32.60	4.5	1,565	0.29%
2023/09/01	1	32.65	0	0.00	32.65	1	1,572	0.06%
2023/08/30	0	0.00	1	32.75	32.50	-1	1,531	-0.07%
2023/08/29	2.1	31.59	2	31.75	31.80	0.1	1,533	0.01%
2023/08/28	1	31.75	1.1	31.80	31.65	-0.1	1,548	0.00%
2023/08/25	0	0.00	1.1	32.01	32.00	-1.1	1,555	-0.07%
2023/08/22	0	0.00	3	32.15	32.15	-3	1,572	-0.19%
2023/08/21	3	32.37	1	32.35	32.30	2	1,579	0.13%
2023/08/18	1	33.25	0	0.00	32.90	1	1,574	0.06%
2023/08/16	0	31.35	0	0.00	31.30	0	1,544	0.00%
2023/08/14	13	32.29	0	0.00	31.75	13	1,559	0.83%
2023/08/11	11	32.86	2	33.13	33.00	9	1,556	0.58%
2023/08/10	18	33.38	0	0.00	33.25	18	1,563	1.15%
2023/08/09	12	33.79	0	0.00	33.70	12	1,595	0.75%
2023/08/08	6	34.37	2	34.10	34.10	4	1,597	0.25%
2023/08/04	0	0.00	1	35.45	35.25	-1	1,619	-0.06%
2023/08/02	6	35.00	0	0.00	35.15	6	1,753	0.34%
2023/07/31	4	34.11	0	0.00	34.10	4	1,764	0.23%
2023/07/28	11.1	34.69	1	35.00	34.60	10.1	1,749	0.58%
2023/07/27	0	0.00	1	35.15	35.15	-1	1,733	-0.06%
2023/07/26	3	35.37	4	35.30	35.10	-1	1,725	-0.06%
2023/07/25	21.2	35.37	3.3	35.43	35.50	17.9	1,720	1.04%
2023/07/24	10	36.77	8	36.56	36.65	2	1,694	0.12%
2023/07/21	88.1	38.05	78.4	38.24	37.70	9.7	1,668	0.58%
2023/07/20	0	0.00	2	36.23	36.00	-2	1,480	-0.14%
2023/07/19	3.1	35.75	4	35.75	35.40	-0.9	1,468	-0.06%
2023/07/18	34.2	35.84	36	35.51	34.95	-1.8	1,458	-0.12%
2023/07/17	0	0.00	1	33.20	33.45	-1	1,490	-0.07%
2023/07/14	1	33.00	1	33.20	33.40	0	1,499	0.00%
2023/07/13	12.1	33.46	5	33.20	33.20	7.1	1,517	0.47%
2023/07/12	11	34.03	5	33.97	33.95	6	1,536	0.39%
2023/07/11	2	34.50	2	34.55	34.60	0	1,538	0.00%
2023/07/10	18.5	34.63	1	34.45	34.50	17.5	1,550	1.13%
2023/07/07	16	35.53	3	35.63	35.60	13	1,541	0.84%
2023/07/06	27.4	36.37	0	0.00	36.30	27.4	1,543	1.77%
2023/07/05	4.1	39.73	35.5	39.63	39.60	-31.4	1,535	-2.05%
2023/07/04	3	39.38	3	39.40	39.35	0	1,482	0.00%
2023/07/03	6.1	39.05	1	39.00	39.35	5.1	1,495	0.34%
2023/06/30	2	38.90	0	0.00	38.75	2	1,495	0.13%
2023/06/28	4	38.71	0	0.00	38.65	4	1,629	0.25%
2023/06/27	1	38.90	0	0.00	38.90	1	1,753	0.06%
2023/06/26	1	39.10	0	0.00	39.10	1	1,767	0.06%
2023/06/21	20	38.75	0	0.00	39.05	20	1,794	1.12%
2023/06/20	1	38.85	0	0.00	38.90	1	1,799	0.06%
2023/06/19	4	38.99	0	0.00	38.95	4	1,812	0.22%
2023/06/16	0.2	38.70	0	0.00	38.70	0.2	1,825	0.01%
2023/06/15	3.1	38.48	1.1	38.41	38.45	2	1,838	0.11%
2023/06/14	0	0.00	5	38.71	38.75	-5	1,840	-0.27%
2023/06/13	1	38.15	0	0.00	38.40	1	1,875	0.05%
2023/06/12	5.3	38.04	1	38.00	38.00	4.3	1,886	0.23%
2023/06/09	12	38.43	0	0.00	38.60	12	1,897	0.63%
2023/06/08	9	38.62	2	38.63	38.50	7	1,923	0.36%
2023/06/07	0	0.00	0.1	38.00	38.10	-0.1	1,945	-0.01%
2023/06/06	0	37.90	0	0.00	37.90	0	1,971	0.00%
2023/06/05	1.4	37.94	21	37.76	37.85	-19.6	2,040	-0.96%
2023/06/02	1	37.60	4	37.60	37.45	-3	2,113	-0.14%
2023/06/01	6	37.43	3	37.23	37.40	3	2,325	0.13%
2023/05/31	1	36.80	6.5	36.85	36.95	-5.5	2,605	-0.21%
2023/05/30	2	36.48	11	36.47	36.50	-9	2,668	-0.34%
2023/05/29	8	36.33	3	36.50	36.40	5	2,759	0.18%
2023/05/26	6.4	36.38	2	36.35	36.30	4.4	2,829	0.16%
2023/05/25	1	36.80	10	36.80	36.75	-9	2,864	-0.31%
2023/05/24	1	37.00	11	36.95	37.05	-10	2,874	-0.35%
2023/05/23	1	37.00	0	0.00	37.10	1	2,889	0.03%
2023/05/22	10	36.90	5	36.90	36.90	5	2,931	0.17%
2023/05/19	11	36.41	0	0.00	36.50	11	2,936	0.38%
2023/05/18	10.2	36.53	0	0.00	36.50	10.2	2,940	0.35%
2023/05/17	1.1	36.47	0	0.00	36.45	1.1	2,941	0.04%
2023/05/16	0	0.00	15	36.25	36.00	-15	2,936	-0.51%
2023/05/15	19.1	35.62	21	35.93	35.60	-1.9	2,940	-0.06%
2023/05/12	3	36.83	0	0.00	36.40	3	2,919	0.10%
2023/05/11	3	36.83	0	0.00	36.60	3	2,926	0.10%
2023/05/10	45	36.39	0	0.00	36.70	45	2,923	1.54%
2023/05/09	93.3	37.41	6.1	37.34	37.00	87.2	2,901	3.01%
2023/05/08	22	40.44	2	40.38	40.30	20	2,786	0.72%
2023/05/05	10	41.30	5	41.45	41.25	5	2,765	0.18%
2023/05/04	4	41.30	2.6	41.44	41.40	1.4	2,769	0.05%
2023/05/02	2	41.35	1	41.65	41.60	1	2,880	0.04%
2023/04/28	0	0.00	5	41.42	41.35	-5	2,906	-0.17%
2023/04/27	4	41.29	0	0.00	41.25	4	2,913	0.14%
2023/04/26	1.1	40.70	0	0.00	40.70	1.1	2,892	0.04%
2023/04/25	2	40.70	1	40.60	40.60	1	2,888	0.04%
2023/04/24	1	41.30	3	41.25	41.15	-2	2,884	-0.07%
2023/04/21	2.5	41.63	13	41.32	41.30	-10.5	2,886	-0.36%
2023/04/20	1.1	42.12	0	0.00	42.00	1.1	2,914	0.04%
2023/04/19	5	42.58	0	0.00	42.35	5	2,855	0.18%
2023/04/18	6.1	42.70	0	0.00	42.65	6.1	2,851	0.21%
2023/04/17	0	0.00	3.5	43.23	43.20	-3.5	2,830	-0.12%
2023/04/14	0	0.00	17	42.86	42.80	-17	2,803	-0.61%
2023/04/13	13.1	42.77	4	42.73	42.65	9.1	2,798	0.33%
2023/04/12	0	0.00	5	42.95	42.95	-5	2,795	-0.18%
2023/04/11	3	42.85	0	0.00	42.75	3	2,792	0.11%
2023/04/10	3	42.63	11	42.67	42.90	-8	2,799	-0.29%
2023/04/07	10	42.10	0	0.00	42.20	10	2,809	0.36%
2023/04/06	0.3	42.27	1	42.30	42.05	-0.7	2,803	-0.02%
2023/03/31	1	42.50	7	42.65	42.55	-6	2,787	-0.22%
2023/03/30	5	42.65	0	0.00	42.60	5	2,792	0.18%
2023/03/29	7	43.25	11	43.42	42.65	-4	2,784	-0.14%
2023/03/28	13.1	43.11	6	43.22	42.95	7.1	2,706	0.26%
2023/03/27	22	41.78	4	41.78	41.90	18	2,617	0.69%
2023/03/24	26	41.97	4	42.00	41.95	22	2,629	0.84%
2023/03/23	14	42.20	0	42.30	42.25	14	2,615	0.54%
2023/03/22	1	42.45	2	42.50	42.45	-1	2,624	-0.04%
2023/03/21	1	42.10	1	42.10	42.20	0	2,628	0.00%
2023/03/20	4	42.05	0	0.00	41.85	4	2,622	0.15%
2023/03/17	1	42.10	1	42.25	42.10	0	2,620	0.00%
2023/03/16	26	42.06	1.4	42.29	41.80	24.6	2,626	0.94%
2023/03/15	0	0.00	10	43.24	43.10	-10	2,611	-0.38%
2023/03/14	11	42.26	37	42.09	42.70	-26	2,643	-0.98%
2023/03/13	1	42.26	2	42.30	42.30	-1	2,680	-0.04%
2023/03/10	24.2	43.61	67	42.99	42.85	-42.8	2,732	-1.57%
2023/03/09	19.1	44.03	19	43.92	43.95	0.1	2,797	0.00%
2023/03/08	37.2	44.09	4	43.88	43.80	33.2	2,894	1.15%
2023/03/07	57.3	44.46	6	44.48	44.55	51.3	2,837	1.81%
2023/03/06	26.6	45.31	37	45.23	45.05	-10.4	2,779	-0.38%
2023/03/03	46.1	43.63	149	44.15	44.80	-103	2,628	-3.92%	大賣/鉅額交易
2023/03/02	4	42.74	3	42.90	42.65	1	2,531	0.04%
2023/03/01	23	42.50	5	42.54	42.40	18	2,516	0.72%
2023/02/24	26	42.82	32	42.88	42.50	-6	2,448	-0.25%
2023/02/23	0	0.00	2	42.63	42.55	-2	2,399	-0.08%
2023/02/22	21	41.89	1	41.80	41.85	20	2,397	0.83%
2023/02/21	1	42.15	6	42.20	42.15	-5	2,414	-0.21%
2023/02/20	9	42.33	3	42.05	42.40	6	2,428	0.25%
2023/02/17	15	40.99	0	0.00	41.25	15	2,423	0.62%
2023/02/16	1	41.10	0	0.00	41.05	1	2,474	0.04%
2023/02/13	1	40.65	0	0.00	40.80	1	2,602	0.04%
2023/02/10	0	41.22	1	41.40	41.10	-1	2,647	-0.04%
2023/02/09	11	41.80	0	0.00	41.70	11	2,678	0.41%
2023/02/08	1	41.90	1	41.80	41.80	0	2,722	0.00%
2023/02/07	3	41.80	3	42.05	42.10	0	2,732	0.00%
2023/02/06	1	41.85	0	0.00	41.85	1	2,770	0.04%
2023/02/02	10	42.35	1	42.65	42.45	9	2,825	0.32%
2023/02/01	5	42.46	3	42.33	42.45	2	2,941	0.07%
2023/01/31	2	42.52	3	42.28	42.45	-1	2,960	-0.03%
2023/01/30	2	41.43	1	41.45	41.45	1	2,949	0.03%
2023/01/17	0	0.00	1	40.60	40.80	-1	2,976	-0.03%
2023/01/16	0.1	40.50	0	0.00	40.45	0.1	3,059	0.00%
2023/01/13	20	40.63	1	40.70	40.55	19	3,199	0.59%
2023/01/12	20	40.55	4	40.34	40.70	16	3,468	0.46%
2023/01/11	17	40.06	1.1	40.02	40.05	15.9	3,491	0.46%
2023/01/10	19	40.17	18	40.37	39.95	1	3,499	0.03%
2023/01/09	3	41.37	1	41.35	41.15	2	3,484	0.06%
2023/01/06	0	0.00	1	40.85	40.85	-1	3,516	-0.03%
2023/01/05	0	40.55	0	0.00	40.65	0	3,590	0.00%
2023/01/04	1	40.65	1	40.95	40.55	0	3,636	0.00%
2023/01/03	1	39.90	1	40.50	40.60	0	3,682	0.00%
2022/12/30	1	40.20	1	40.15	40.10	0	3,711	0.00%
2022/12/29	2	40.03	0	0.00	40.25	2	3,731	0.05%
2022/12/28	7.5	40.98	4	40.40	40.50	3.5	3,776	0.09%
2022/12/27	1	41.45	0	0.00	41.35	1	3,807	0.03%
2022/12/26	1	40.95	0	0.00	40.85	1	3,827	0.03%
2022/12/23	3	40.72	1	40.45	40.75	2	3,901	0.05%
2022/12/22	0	0.00	1	41.50	41.30	-1	3,981	-0.03%
2022/12/21	2	40.75	2	41.00	40.60	0	4,095	0.00%
2022/12/20	0	41.67	0	0.00	40.40	0	4,140	0.00%
2022/12/19	10	41.78	3	42.00	41.35	7	4,207	0.17%
2022/12/16	11	42.65	0	0.00	42.40	11	4,237	0.26%
2022/12/15	1	43.00	1	43.20	43.15	0	4,251	0.00%
2022/12/14	1	42.55	0.6	42.80	42.80	0.4	4,352	0.01%
2022/12/13	1	42.85	0	0.00	42.75	1	4,429	0.02%
2022/12/12	1	43.00	2	43.00	43.00	-1	4,861	-0.02%
2022/12/09	2	43.70	7	43.70	43.60	-5	5,302	-0.09%
2022/12/08	0	0.00	3	43.77	44.00	-3	5,810	-0.05%
2022/12/07	7	43.36	4	43.13	43.25	3	5,876	0.05%
2022/12/06	2	43.66	1	44.50	43.45	1	6,022	0.02%
2022/12/05	85	44.75	1	44.80	44.70	84	6,138	1.37%
2022/12/02	7.1	44.76	66	44.76	45.15	-58.9	6,300	-0.94%
2022/12/01	86	44.35	24	44.36	44.25	62	6,567	0.94%
2022/11/30	37	43.60	42	43.35	43.40	-5	6,546	-0.08%
2022/11/29	3	42.10	2	42.30	42.30	1	6,476	0.02%
2022/11/28	3	42.25	1	42.00	42.10	2	6,534	0.03%
2022/11/25	31	42.01	31	42.13	42.00	0	6,859	0.00%
2022/11/24	65	42.55	13	42.41	42.25	52	6,887	0.76%
2022/11/23	4	44.11	5	44.35	44.15	-1	6,781	-0.01%
2022/11/22	3	43.23	10	43.27	43.20	-7	6,888	-0.10%
2022/11/21	3	43.60	2	43.60	43.45	1	7,055	0.01%
2022/11/18	6	43.17	1	43.15	43.10	5	7,312	0.07%
2022/11/17	0	44.20	1	44.20	43.90	-1	8,058	-0.01%
2022/11/16	0	0.00	11	43.99	43.85	-11	8,663	-0.13%
2022/11/15	36	43.91	51	43.89	43.90	-15	8,699	-0.17%
2022/11/14	1	44.29	11	44.24	44.40	-10	8,794	-0.11%
2022/11/11	2.1	43.58	12	43.51	43.35	-9.9	8,829	-0.11%
2022/11/10	11	42.87	10	42.60	42.60	1	9,145	0.01%
2022/11/09	28.1	42.97	31	43.19	43.20	-2.9	9,292	-0.03%
2022/11/08	9	42.96	5	43.09	42.45	4	9,405	0.04%
2022/11/07	3	42.13	5	42.19	42.10	-2	9,633	-0.02%
2022/11/04	2	41.77	11	41.65	41.95	-9	9,658	-0.09%
2022/11/03	8	40.78	9	41.21	41.50	-1	9,709	-0.01%
2022/11/02	7	41.24	5	41.23	41.25	2	9,744	0.02%
2022/11/01	28	40.77	19	41.11	41.15	9	9,751	0.09%
2022/10/31	2	40.15	3	40.27	40.20	-1	9,752	-0.01%
2022/10/28	12	40.76	13	39.77	39.45	-1	9,786	-0.01%
2022/10/27	20	39.60	21	40.55	40.65	-1	9,724	-0.01%
2022/10/26	17	39.49	10	39.35	39.35	7	9,747	0.07%
2022/10/25	2	40.00	7	40.11	40.10	-5	9,792	-0.05%
2022/10/24	5	40.22	11	40.34	40.20	-6	9,827	-0.06%
2022/10/21	10	40.20	6	40.07	39.60	4	10,008	0.04%
2022/10/20	88	39.40	57	39.22	38.85	31	9,960	0.31%
2022/10/19	11	39.44	13	39.57	39.50	-2	9,829	-0.02%
2022/10/18	18	39.25	12	39.29	39.25	6	9,847	0.06%
2022/10/17	3	37.95	0	0.00	39.15	3	9,959	0.03%
2022/10/14	4	39.39	4	39.24	39.25	0	10,033	0.00%
2022/10/13	16.1	39.00	18	37.91	37.65	-1.9	10,121	-0.02%
2022/10/12	4	40.65	2	40.68	40.20	2	10,390	0.02%
2022/10/11	1	41.05	3	41.25	41.15	-2	10,398	-0.02%
2022/10/07	1	42.90	1	43.00	42.90	0	10,431	0.00%
2022/10/06	3	42.80	3	42.90	43.00	0	10,580	0.00%
2022/10/05	16	43.61	13	43.33	43.15	3	10,829	0.03%
2022/10/04	11	42.56	18	43.16	43.25	-7	11,540	-0.06%
2022/10/03	73	41.99	15	41.92	41.90	58	11,548	0.50%
2022/09/30	3.1	40.44	6	40.30	41.60	-2.9	11,547	-0.03%
2022/09/29	15.1	41.95	13	41.98	41.45	2.1	11,529	0.02%
2022/09/28	5.2	43.20	3.5	41.61	41.20	1.7	11,508	0.01%
2022/09/27	3	44.80	2	45.10	45.55	1	11,458	0.01%
2022/09/26	6	45.31	150.3	45.75	45.00	-144.3	11,520	-1.25%	大賣/鉅額交易
2022/09/23	59	48.68	13	48.67	47.90	46	11,524	0.40%
2022/09/22	2	48.63	5	48.58	48.85	-3	11,540	-0.03%
2022/09/21	18	48.99	24	48.69	48.50	-6	11,545	-0.05%
2022/09/20	4	48.30	7	48.07	48.40	-3	11,483	-0.03%
2022/09/19	70.1	49.40	76	48.53	48.10	-5.9	11,480	-0.05%
2022/09/16	41	52.40	30	52.19	52.10	11	11,116	0.10%
2022/09/15	31.1	51.73	25.1	51.56	51.80	6	10,753	0.06%
2022/09/14	8	48.78	3	49.22	49.05	5	10,357	0.05%
2022/09/13	17	50.45	14.1	49.23	49.20	2.9	10,436	0.03%
2022/09/12	13.3	50.28	34	50.45	50.50	-20.7	10,414	-0.20%
2022/09/08	22.1	49.05	25	49.26	49.60	-2.9	10,439	-0.03%
2022/09/07	137	48.49	35	48.83	49.05	102	10,388	0.98%	大買/鉅額交易
2022/09/06	9	47.28	22	46.88	46.10	-13	10,126	-0.13%
2022/09/05	25	48.39	32	48.12	47.90	-7	10,170	-0.07%
2022/09/02	14	49.03	10	48.89	48.85	4	10,351	0.04%
2022/09/01	45.5	49.95	33	49.84	49.00	12.5	10,433	0.12%
2022/08/31	25	48.21	44.1	48.21	48.20	-19.1	10,327	-0.18%
2022/08/30	24	49.07	6	49.46	49.00	18	10,338	0.17%
2022/08/29	41	49.03	28	48.90	48.40	13	10,345	0.13%
2022/08/26	12	51.76	15	51.23	50.50	-3	10,307	-0.03%
2022/08/25	31	51.92	35	52.11	51.70	-4	10,272	-0.04%
2022/08/24	66.1	52.13	50	52.00	52.10	16.1	10,231	0.16%
2022/08/23	79	50.34	89	50.46	50.70	-10	9,972	-0.10%
2022/08/22	5.1	48.48	12	48.77	48.50	-6.9	9,618	-0.07%
2022/08/19	31	49.30	29	49.01	48.75	2	9,822	0.02%
2022/08/18	7	48.69	12	48.48	48.75	-5	10,018	-0.05%
2022/08/17	18	50.39	53	50.20	49.05	-35	10,280	-0.34%
2022/08/16	46	48.50	4.1	48.87	48.05	41.9	10,650	0.39%
2022/08/15	12	49.06	23	48.73	49.35	-11	11,160	-0.10%
2022/08/12	61.1	48.53	21	48.50	48.25	40.1	11,284	0.36%
2022/08/11	12	47.75	7	47.16	46.90	5	11,401	0.04%
2022/08/10	19	48.31	14	47.70	47.55	5	11,732	0.04%
2022/08/09	2	48.05	4	48.03	48.35	-2	12,276	-0.02%
2022/08/08	15	46.86	12	47.30	47.75	3	13,090	0.02%
2022/08/05	2	47.65	16	47.02	47.95	-14	13,654	-0.10%
2022/08/04	8	45.93	21	45.61	46.30	-13	14,050	-0.09%
2022/08/03	5	46.04	9	46.29	45.45	-4	14,755	-0.03%
2022/08/02	5	46.94	3	47.23	46.80	2	15,652	0.01%
2022/08/01	10	48.67	13	48.61	48.60	-3	16,762	-0.02%
2022/07/29	5	47.70	19	47.64	47.85	-14	18,292	-0.08%
2022/07/28	36	48.45	51	47.88	47.50	-15	18,804	-0.08%
2022/07/27	7	46.41	4	46.70	46.90	3	19,191	0.02%
2022/07/26	19	46.38	21	46.26	46.25	-2	19,553	-0.01%
2022/07/25	2	45.40	23	45.39	45.70	-21	20,384	-0.10%
2022/07/22	20	46.61	9	46.14	45.25	11	22,032	0.05%
2022/07/21	15	45.60	10	45.36	45.60	5	22,803	0.02%
2022/07/20	6	47.42	28.1	47.20	46.50	-22.1	23,657	-0.09%
2022/07/19	101	47.84	63	47.62	46.65	38	24,294	0.16%	大買/
2022/07/18	3	45.38	14	45.57	45.10	-11	24,980	-0.04%
2022/07/15	8	45.36	7	45.17	45.40	1	25,809	0.00%
2022/07/14	7	43.82	9	44.06	45.20	-2	27,095	-0.01%
2022/07/13	32	46.09	24	46.17	44.65	8	29,111	0.03%
2022/07/12	114	49.12	36	47.76	45.40	78	31,272	0.25%	大買/
2022/07/11	0	0.00	8	49.21	50.00	-8	32,433	-0.02%
2022/07/08	7	46.14	8	45.56	45.50	-1	34,197	0.00%
2022/07/07	8	45.05	9	45.24	45.50	-1	36,022	0.00%
2022/07/06	8	46.01	11	44.63	44.60	-3	38,830	-0.01%
2022/07/05	8	45.59	9	45.88	46.60	-1	39,761	0.00%
2022/07/04	8	45.31	4.1	44.92	45.10	4	40,939	0.01%
2022/07/01	12	44.67	50.8	44.76	43.45	-38.8	41,746	-0.09%
2022/06/30	5	45.51	5	45.82	45.30	0	42,733	0.00%
2022/06/29	4	46.90	4	46.99	46.60	0	44,488	0.00%
2022/06/28	5	48.16	5	48.29	48.20	0	46,429	0.00%
2022/06/27	11	48.70	14	48.80	48.75	-3	47,870	-0.01%
2022/06/24	34	47.53	32	47.62	47.10	2	51,556	0.00%
2022/06/23	16	47.84	17	48.26	47.35	-1	53,936	0.00%
2022/06/22	35	49.06	48	48.65	48.00	-13	55,460	-0.02%
2022/06/21	24	49.69	26	48.73	49.85	-2	57,907	0.00%
2022/06/20	5.7	48.86	7	48.21	47.40	-1.3	59,482	0.00%
2022/06/17	41	49.26	40.6	49.79	49.50	0.4	60,390	0.00%
2022/06/16	31.1	51.28	24.2	50.21	49.20	6.9	60,469	0.01%
2022/06/15	0	0.00	5.2	51.98	52.20	-5.2	60,861	-0.01%
2022/06/14	16	51.24	12	51.94	51.60	4	61,113	0.01%
2022/06/13	27	52.18	22	52.08	52.10	5	61,744	0.01%
2022/06/10	33.1	52.04	46	52.05	52.10	-12.9	62,909	-0.02%
2022/06/09	33.1	53.36	12.8	53.33	53.10	20.3	63,963	0.03%
2022/06/08	9	55.90	10	55.30	55.00	-1	64,169	0.00%
2022/06/07	3	55.03	4	55.30	55.50	-1	64,538	0.00%
2022/06/06	8	54.96	11	54.60	55.00	-3	64,775	0.00%
2022/06/02	11.1	54.67	17	54.72	54.50	-5.9	65,227	-0.01%
2022/06/01	27	55.63	29	55.58	55.30	-2	66,188	0.00%
2022/05/31	32.1	55.17	32	55.12	55.10	0.1	66,495	0.00%
2022/05/30	18	56.72	31	56.71	57.10	-13	66,290	-0.02%
2022/05/27	14	57.16	24	56.84	56.30	-10	66,757	-0.01%
2022/05/26	18.1	58.17	17	58.04	57.30	1.1	66,793	0.00%
2022/05/25	22	58.65	32	58.70	59.10	-10	66,980	-0.01%
2022/05/24	117.2	58.62	101	58.98	57.70	16.2	67,492	0.02%	大買/大賣/
2022/05/23	72.1	59.30	102	59.19	60.00	-29.9	67,475	-0.04%	大賣/
2022/05/20	17	56.93	18	56.97	56.80	-1	67,499	0.00%
2022/05/19	31	55.85	24	55.97	56.00	7	68,010	0.01%
2022/05/18	34	58.04	46	58.20	58.00	-12	68,123	-0.02%
2022/05/17	42	58.05	21	58.41	57.10	21	67,820	0.03%
2022/05/16	104	56.90	112	57.49	57.60	-8	67,246	-0.01%	大買/大賣/
2022/05/13	29	54.61	38	54.96	57.30	-9	66,438	-0.01%
2022/05/12	29.1	53.87	41	53.67	53.00	-12	65,827	-0.02%
2022/05/11	26.1	54.60	35.4	55.43	55.20	-9.2	65,391	-0.01%
2022/05/10	140.3	56.39	129	56.63	55.40	11.3	64,624	0.02%	大買/大賣/
2022/05/09	87	62.55	87	62.32	60.00	0	63,659	0.00%
2022/05/06	329	62.53	340	62.80	62.60	-11	62,466	-0.02%	大買/大賣/
2022/05/05	52	59.70	72	60.36	61.00	-20	60,851	-0.03%
2022/05/04	56.1	59.22	53	59.38	58.90	3.1	60,262	0.01%
2022/05/03	41	57.82	22.2	58.07	57.90	18.9	59,631	0.03%
2022/04/29	341	59.28	309	59.13	58.70	32	59,225	0.05%	大買/大賣/
2022/04/28	1,218	60.85	1,282	61.00	59.60	-64	58,292	-0.11%	大買/大賣/
2022/04/27	490	59.53	491	58.92	57.50	-1	56,591	0.00%	大買/大賣/
2022/04/26	123.2	60.11	178.1	59.50	59.90	-54.9	55,723	-0.10%	大買/大賣/
2022/04/25	152	62.00	125	61.76	61.30	27	54,787	0.05%	大買/大賣/
2022/04/22	214	64.70	121.2	64.41	63.30	92.9	54,173	0.17%	大買/大賣/
2022/04/21	89.1	68.06	99.1	68.34	67.10	-10.1	53,260	-0.02%
2022/04/20	505.1	69.82	501	70.34	69.00	4.1	52,464	0.01%	大買/大賣/
2022/04/19	396.3	70.55	268	70.51	68.70	128.3	51,235	0.25%	大買/大賣/鉅額交易
2022/04/18	231	68.33	446.5	68.48	71.70	-215.5	49,072	-0.44%	大買/大賣/鉅額交易
2022/04/15	389.3	67.26	230	67.05	65.20	159.3	46,694	0.34%	大買/大賣/鉅額交易
2022/04/14	200	68.13	222	67.57	67.80	-22	44,797	-0.05%	大買/大賣/
2022/04/13	158.3	67.68	1,121.6	68.11	66.40	-963.3	42,994	-2.24%	大買/大賣/鉅額交易
2022/04/12	4,171.3	66.52	8,084	64.45	66.80	-3,912.7	41,136	-9.51%	大買/大賣/鉅額交易
2022/04/11	1,183	66.82	165.1	66.57	67.80	1,017.9	38,299	2.66%	大買/大賣/鉅額交易
2022/04/08	4,030	61.20	199.2	59.81	61.70	3,830.8	37,341	10.26%	大買/大賣/鉅額交易
2022/04/07	128.2	57.70	84	58.13	56.10	44.2	36,101	0.12%	大買/
2022/04/06	98	58.82	86.2	58.83	58.50	11.8	35,192	0.03%
2022/04/01	150.1	57.40	165.1	57.42	57.80	-15	34,117	-0.04%	大買/大賣/
2022/03/31	1,098.1	58.67	1,096.1	57.33	55.60	2	32,297	0.01%	大買/大賣/
2022/03/30	245	57.39	312.2	57.87	56.70	-67.1	30,335	-0.22%	大買/大賣/
2022/03/29	1,495.2	63.28	1,837.5	63.41	62.90	-342.3	28,862	-1.19%	大買/大賣/鉅額交易
2022/03/28	514.4	57.85	564.3	57.91	60.20	-49.9	25,109	-0.20%	大買/大賣/
2022/03/25	101.1	52.75	126	53.15	54.80	-24.9	22,696	-0.11%	大買/大賣/
2022/03/24	1,342.3	53.04	1,297.4	51.41	51.80	44.8	21,101	0.21%	大買/大賣/
2022/03/23	268.2	49.49	350.4	49.39	50.60	-82.2	18,562	-0.44%	大買/大賣/
2022/03/22	66.4	46.79	101.4	47.56	49.95	-35	16,892	-0.21%	大賣/
2022/03/21	9.2	45.41	31	45.08	45.45	-21.8	15,894	-0.14%
2022/03/18	179	45.03	152.8	45.17	44.70	26.2	15,684	0.17%	大買/大賣/
2022/03/17	109.7	43.58	68	43.34	43.05	41.7	15,315	0.27%	大買/
2022/03/16	200.1	45.54	178	45.90	43.85	22.1	15,210	0.15%	大買/大賣/
2022/03/15	234	49.64	226.5	48.10	45.00	7.6	14,501	0.05%	大買/大賣/
2022/03/14	166.1	46.57	134	46.57	48.40	32.1	13,155	0.24%	大買/大賣/
2022/03/11	74.1	43.04	47.9	43.68	44.00	26.2	11,993	0.22%
2022/03/10	44.3	42.66	144.1	42.89	43.80	-99.9	11,624	-0.86%	大賣/
2022/03/09	55	41.39	36	40.97	41.00	19	11,439	0.17%
2022/03/08	75.4	42.34	93	41.18	41.20	-17.7	11,353	-0.16%
2022/03/07	109.5	44.92	188.9	45.74	43.40	-79.4	10,831	-0.73%	大買/大賣/
2022/03/04	125.2	43.15	63	42.83	43.80	62.2	9,824	0.63%	大買/
2022/03/03	47	42.07	125	41.96	42.60	-78	9,365	-0.83%	大賣/
2022/03/02	105	42.33	59	41.66	41.35	46	9,109	0.50%	大買/
2022/03/01	153	41.49	47.6	41.49	42.45	105.4	8,603	1.23%	大買/鉅額交易
2022/02/25	59.5	41.43	22.4	41.19	40.65	37.1	8,385	0.44%
2022/02/24	130	41.77	152.9	41.80	41.05	-22.9	7,923	-0.29%	大買/大賣/
2022/02/23	138	40.71	210.8	41.12	41.45	-72.8	7,092	-1.03%	大買/大賣/
2022/02/22	115	40.44	121	40.86	38.30	-6	6,374	-0.09%	大買/大賣/
2022/02/21	1,112	39.50	1,045.6	39.31	39.75	66.4	5,705	1.16%	大買/大賣/
2022/02/18	246	36.60	273	37.79	39.25	-27	4,926	-0.55%	大買/大賣/
2022/02/17	25	35.40	33	35.62	35.70	-8	4,461	-0.18%
2022/02/16	8	34.96	1.1	34.86	35.15	6.9	4,404	0.16%
2022/02/15	2	33.63	4	34.59	34.65	-2	4,381	-0.05%
2022/02/14	1	33.35	1	33.30	33.35	0	4,357	0.00%
2022/02/11	19	33.97	12	33.85	33.80	7	4,379	0.16%
2022/02/10	5	33.62	4	33.55	33.70	1	4,387	0.02%
2022/02/09	1	33.20	2	33.18	33.25	-1	4,439	-0.02%
2022/02/07	1	32.75	2	32.05	32.80	-1	4,483	-0.02%
2022/01/26	5	31.40	0.5	31.50	31.40	4.5	4,504	0.10%
2022/01/25	2	31.38	0	0.00	31.00	2	4,523	0.04%
2022/01/24	3	31.94	2	31.75	31.80	1	4,549	0.02%
2022/01/21	7	33.09	6	33.41	32.85	1	4,526	0.02%
2022/01/20	6	33.91	1	34.00	33.85	5	4,503	0.11%
2022/01/19	3	34.50	8.2	34.30	33.95	-5.2	4,537	-0.11%
2022/01/18	0	35.10	0	0.00	34.85	0	4,611	0.00%
2022/01/17	21	35.39	16	35.82	35.85	5	4,625	0.11%
2022/01/14	17	36.18	11.7	36.49	36.90	5.3	4,653	0.11%
2022/01/13	7	36.14	9.1	36.21	35.85	-2.1	4,782	-0.04%
2022/01/12	4	35.96	12.5	35.84	36.00	-8.5	5,831	-0.14%
2022/01/11	18	34.90	21	34.54	34.50	-3	5,893	-0.05%
2022/01/10	0.2	34.90	4.6	34.65	34.90	-4.4	5,907	-0.07%
2022/01/07	0	0.00	6	34.37	34.05	-6	5,868	-0.10%
2022/01/06	12	34.48	10	34.25	34.25	2	5,880	0.03%
2022/01/05	3	34.20	0.1	34.40	34.50	2.9	5,892	0.05%
2022/01/04	0	34.30	2	34.55	34.40	-2	5,934	-0.03%
2022/01/03	1	34.15	77	34.15	34.55	-76	5,983	-1.27%
2021/12/30	0	0.00	14	34.04	34.05	-14	6,108	-0.23%
2021/12/29	71	33.58	2	33.75	33.85	69	6,132	1.13%
2021/12/28	0	0.00	1	33.30	33.35	-1	6,180	-0.02%
2021/12/27	1	33.25	3	33.10	33.05	-2	6,342	-0.03%
2021/12/24	13	33.21	0	0.00	33.00	13	6,439	0.20%
2021/12/23	4	33.36	0	0.00	33.35	4	6,540	0.06%
2021/12/22	0.1	33.90	0	0.00	33.65	0.1	6,760	0.00%
2021/12/21	11	33.79	10	34.20	34.20	1	6,899	0.01%
2021/12/20	1	33.60	0.5	34.00	33.50	0.5	6,886	0.01%
2021/12/17	3	33.50	4	33.79	33.60	-1	6,883	-0.01%
2021/12/16	30	33.78	26	33.47	33.40	4	6,856	0.06%
2021/12/15	28.1	34.57	20	34.10	34.10	8.1	6,822	0.12%
2021/12/14	21.1	35.50	58	34.85	34.95	-37	6,776	-0.55%
2021/12/13	49.2	36.86	40	36.27	35.80	9.2	6,784	0.14%
2021/12/10	36	35.99	69.1	36.70	36.60	-33.1	6,712	-0.49%
2021/12/09	3	35.28	9	35.07	34.80	-6	6,529	-0.09%
2021/12/08	6	36.00	6	36.53	35.55	0	6,496	0.00%
2021/12/07	19	36.19	15	36.00	35.90	4	6,448	0.06%
2021/12/06	2	35.45	18.1	36.33	36.45	-16.1	6,404	-0.25%
2021/12/03	4	36.27	27.9	36.43	36.00	-23.9	6,342	-0.38%
2021/12/02	16	36.06	12	36.13	35.55	4	6,078	0.07%
2021/12/01	18	35.07	30.1	35.16	35.40	-12.1	5,855	-0.21%
2021/11/30	7	35.28	26.2	35.01	35.30	-19.2	5,825	-0.33%
2021/11/29	23	34.17	16	33.83	34.55	7	5,782	0.12%
2021/11/26	5	33.41	44.1	33.52	33.30	-39.1	5,756	-0.68%
2021/11/25	22	35.56	33.1	34.89	34.30	-11.1	5,736	-0.19%
2021/11/24	45	34.60	3	34.22	34.75	42	5,537	0.76%
2021/11/23	0.9	33.40	8.6	33.70	33.50	-7.7	5,532	-0.14%
2021/11/22	0	0.00	1	33.30	33.05	-1	5,565	-0.02%
2021/11/19	1.1	32.92	10	33.00	32.75	-8.9	5,610	-0.16%
2021/11/18	3	32.87	9	32.79	32.75	-6	5,851	-0.10%
2021/11/17	0	0.00	4	32.35	32.35	-4	6,208	-0.06%
2021/11/16	5	32.18	9.9	32.16	32.10	-4.9	6,408	-0.08%
2021/11/15	1	31.55	5	31.48	31.65	-4	6,492	-0.06%
2021/11/12	5	31.95	2.7	32.08	32.15	2.3	6,512	0.04%
2021/11/11	0	0.00	6	31.68	31.65	-6	6,470	-0.09%
2021/11/10	8	31.45	0	0.00	31.35	8	6,455	0.12%
2021/11/09	0	0.00	5	31.54	31.25	-5	6,461	-0.08%
2021/11/08	2	30.95	0	0.00	31.10	2	6,427	0.03%
2021/11/05	6	30.60	0	0.00	30.75	6	6,400	0.09%
2021/11/04	1	30.40	7	31.06	30.40	-6	6,390	-0.09%
2021/11/03	14	30.58	1	30.70	30.50	13	6,362	0.20%
2021/11/02	5	30.35	3	30.28	30.05	2	6,364	0.03%
2021/11/01	22.8	30.30	18	30.18	30.10	4.8	6,341	0.08%
2021/10/29	13	30.75	0	0.00	30.70	13	6,290	0.21%
2021/10/28	0.1	31.20	10	30.90	30.95	-9.9	6,260	-0.16%
2021/10/27	21	30.74	21.5	30.90	30.90	-0.5	6,240	-0.01%
2021/10/26	42.7	31.63	25	31.19	31.15	17.7	6,210	0.28%
2021/10/25	3	32.58	0	0.00	32.60	3	6,117	0.05%
2021/10/22	36.6	33.01	36	33.08	32.35	0.6	6,084	0.01%
2021/10/21	55.1	35.16	54.1	35.04	34.50	1	5,923	0.02%
2021/10/20	369	35.64	366.3	35.80	35.35	2.7	5,681	0.05%	大買/大賣/
2021/10/19	61	33.12	75.3	33.79	34.75	-14.3	4,571	-0.31%
2021/10/18	1	31.15	5	30.80	31.60	-4	4,403	-0.09%
2021/10/15	1	31.00	7.3	31.28	31.15	-6.3	4,400	-0.14%
2021/10/14	10	31.47	10	31.46	31.15	0	4,403	0.00%
2021/10/13	9	31.38	11	31.01	30.95	-2	4,385	-0.05%
2021/10/12	4	31.70	17	31.63	31.15	-13	4,417	-0.29%
2021/10/08	44	31.99	43	32.00	31.70	1	4,495	0.02%
2021/10/07	44	31.68	53	31.92	31.55	-9	4,477	-0.20%
2021/10/06	26	30.90	3	30.73	30.55	23	4,408	0.52%
2021/10/05	21	30.32	49	30.36	30.80	-28	4,410	-0.63%
2021/10/04	144.1	31.46	110	31.60	31.00	34.1	4,406	0.77%	大買/大賣/
2021/10/01	9	31.42	12	31.50	30.70	-3	4,313	-0.07%
2021/09/30	6	31.58	20	31.39	32.70	-14	4,287	-0.33%
2021/09/29	63.1	31.67	34	30.96	30.55	29.1	4,279	0.68%
2021/09/28	69	30.93	74	31.21	31.65	-5	4,227	-0.12%
2021/09/27	7	30.14	7	30.05	30.40	0	4,267	0.00%
2021/09/24	4	29.51	4	29.61	29.55	0	4,559	0.00%
2021/09/23	0.3	29.30	4	29.30	29.25	-3.7	5,193	-0.07%
2021/09/22	3	29.00	2	29.25	29.20	1	5,751	0.02%
2021/09/17	0	0.00	3	29.97	30.00	-3	6,467	-0.05%
2021/09/16	4	30.38	6	30.36	30.40	-2	7,413	-0.03%
2021/09/15	15	29.54	8	30.08	30.75	7	7,897	0.09%
2021/09/14	5	29.24	5	29.20	29.20	0	8,365	0.00%
2021/09/13	14	29.09	0	0.00	29.00	14	8,416	0.17%
2021/09/10	2.2	28.78	0	0.00	28.85	2.2	8,541	0.03%
2021/09/09	1	28.55	1	28.60	28.60	0	8,879	0.00%
2021/09/07	5	29.35	9	28.94	28.85	-4	8,872	-0.05%
2021/09/06	1	28.40	1	28.80	28.35	0	8,849	0.00%
2021/09/03	4	29.48	0	0.00	29.10	4	8,852	0.05%
2021/09/02	18.1	29.49	2	29.68	29.50	16.1	8,836	0.18%
2021/09/01	8	30.17	46	31.23	30.10	-38	8,778	-0.43%
2021/08/31	10	31.38	26	31.55	31.35	-16	8,734	-0.18%
2021/08/30	8	32.51	4	32.66	32.30	4	8,701	0.05%
2021/08/27	45	32.97	7	32.56	32.25	38	8,666	0.44%
2021/08/26	42.2	37.42	48	37.52	37.35	-5.8	8,590	-0.07%
2021/08/25	22	37.41	5	37.47	37.75	17	8,520	0.20%
2021/08/24	40	37.67	62.1	38.53	37.30	-22.1	8,443	-0.26%
2021/08/23	56	38.84	40.1	38.96	39.00	15.9	8,198	0.19%
2021/08/20	8	35.93	23	35.54	36.35	-15	7,810	-0.19%
2021/08/19	15	35.44	18	34.80	34.65	-3	7,596	-0.04%
2021/08/18	31	34.96	6	34.78	35.10	25	7,453	0.34%
2021/08/17	0	0.00	8.3	34.54	34.20	-8.3	7,397	-0.11%
2021/08/16	3	35.02	11	34.35	34.15	-8	7,396	-0.11%
2021/08/13	0	0.00	6	34.78	34.75	-6	7,382	-0.08%
2021/08/12	3.1	34.21	3	34.00	34.15	0.1	7,351	0.00%
2021/08/11	12	35.06	7	34.76	34.25	5	7,354	0.07%
2021/08/10	0	0.00	8	34.71	34.70	-8	7,340	-0.11%
2021/08/09	13	34.54	0	0.00	34.30	13	7,365	0.18%
2021/08/06	5	34.76	1	34.65	34.70	4	7,381	0.05%
2021/08/05	5	34.26	1	34.25	34.15	4	7,381	0.05%
2021/08/03	3	34.45	0	0.00	34.40	3	7,507	0.04%
2021/08/02	0	0.00	1	33.90	34.65	-1	7,556	-0.01%
2021/07/30	1	34.10	6	33.96	33.85	-5	7,582	-0.07%
2021/07/29	1	34.00	2	34.13	34.65	-1	7,595	-0.01%
2021/07/28	0	0.00	5	33.91	33.80	-5	7,594	-0.07%
2021/07/27	3	34.13	3	34.15	33.70	0	7,681	0.00%
2021/07/26	1.1	34.26	0	0.00	34.20	1.1	7,893	0.01%
2021/07/23	0	0.00	4	34.50	34.75	-4	7,925	-0.05%
2021/07/22	2.1	33.91	10	33.89	33.90	-8	7,955	-0.10%
2021/07/21	7	33.98	2	34.00	33.85	5	8,120	0.06%
2021/07/20	3	34.58	1	34.50	34.40	2	8,126	0.02%
2021/07/19	71	35.23	6	35.13	35.30	65	8,170	0.80%
2021/07/16	6	35.55	5	35.70	35.20	1	8,460	0.01%
2021/07/15	15	36.29	28	36.46	36.25	-13	8,657	-0.15%
2021/07/14	11	35.10	11	34.72	34.95	0	8,624	0.00%
2021/07/13	11	35.64	10	35.16	35.00	1	8,800	0.01%
2021/07/12	6	36.82	5	36.65	36.75	1	8,741	0.01%
2021/07/09	7	36.59	1	36.80	36.45	6	8,704	0.07%
2021/07/08	43	37.69	20	37.39	37.60	23	8,663	0.27%
2021/07/07	3	37.80	38	37.48	37.05	-35	8,607	-0.41%
2021/07/06	16	38.43	25	38.22	37.65	-9	8,534	-0.11%
2021/07/05	10.1	37.44	46	36.81	38.35	-35.9	8,423	-0.43%
2021/07/02	58	38.03	57.1	37.30	37.60	0.9	8,251	0.01%
2021/07/01	46	40.19	80.2	40.38	39.00	-34.2	8,075	-0.42%
2021/06/30	184	40.49	115.1	40.73	40.30	68.9	7,755	0.89%	大買/大賣/
2021/06/29	104	41.05	119	40.57	40.40	-15	7,129	-0.21%	大買/大賣/
2021/06/28	144.1	42.91	696	41.48	42.30	-551.9	6,604	-8.36%	大買/大賣/鉅額交易
2021/06/25	2,562	39.88	2,085.2	39.75	40.00	476.8	5,887	8.10%	大買/大賣/鉅額交易
2021/06/24	551	35.75	1,423.2	35.82	36.40	-872.2	4,925	-17.71%	大買/大賣/鉅額交易
2021/06/23	2,653.2	34.86	2,893.3	33.26	33.10	-240.1	4,373	-5.49%	大買/大賣/鉅額交易
2021/06/22	295	36.50	8.4	36.50	36.50	286.6	3,790	7.56%	大買/鉅額交易
2021/06/21	568	33.18	597.1	32.42	33.20	-29.1	3,686	-0.79%	大買/大賣/
2021/06/18	1,771	30.36	809	30.25	30.20	962	3,546	27.13%	大買/大賣/鉅額交易
2021/06/17	0	0.00	5	28.30	28.20	-5	3,205	-0.16%
2021/06/15	25	28.02	0	0.00	28.05	25	3,218	0.78%
2021/06/11	1	27.95	0	28.20	27.90	1	3,220	0.03%
2021/06/10	0	0.00	5	27.51	27.75	-5	3,185	-0.16%
2021/06/09	7	27.64	0	0.00	27.55	7	3,175	0.22%
2021/06/08	6	27.99	41	27.80	27.85	-35	3,163	-1.11%
2021/06/07	1	28.25	0	0.00	28.35	1	3,140	0.03%
2021/06/04	10	28.30	1	28.00	28.00	9	3,120	0.29%
2021/06/02	2	28.03	0	0.00	28.10	2	3,101	0.06%
2021/06/01	0	0.00	2.2	27.57	27.75	-2.2	3,070	-0.07%
2021/05/28	1	27.00	0	0.00	27.10	1	3,035	0.03%
2021/05/27	0	0.00	1	26.75	26.70	-1	3,024	-0.03%
2021/05/24	22	26.60	1	26.70	26.60	21	3,001	0.70%
2021/05/19	21	25.89	0	0.00	26.05	21	2,968	0.71%
2021/05/17	2	25.00	6	24.68	24.65	-4	2,967	-0.13%
2021/05/14	0	0.00	1	25.75	25.80	-1	2,927	-0.03%
2021/05/13	7	26.23	6.1	25.71	25.80	0.9	2,896	0.03%
2021/05/12	29	26.44	4.1	26.70	26.60	24.9	2,857	0.87%
2021/05/11	3	29.07	5	29.00	28.90	-2	2,769	-0.07%
2021/05/10	1	30.00	10	29.73	29.75	-9	2,700	-0.33%
2021/05/07	8	29.21	2	28.95	29.40	6	2,644	0.23%
2021/05/06	8	29.33	3	28.65	28.60	5	2,602	0.19%
2021/05/05	1	28.70	0	0.00	28.35	1	2,564	0.04%
2021/05/04	5	28.74	28	28.76	28.40	-23	2,543	-0.90%
2021/05/03	57	29.82	56	30.10	30.10	1	2,435	0.04%
2021/04/29	9	28.66	21	28.65	28.70	-12	2,190	-0.55%
2021/04/28	0	0.00	2	29.35	29.15	-2	2,138	-0.09%
2021/04/27	64	29.93	42	29.56	30.00	22	2,084	1.06%
2021/04/26	5	29.21	14.2	29.14	29.40	-9.2	1,878	-0.49%
2021/04/23	2.1	28.88	13.4	28.82	28.65	-11.3	1,820	-0.62%
2021/04/22	28	30.79	23.1	31.28	30.00	4.9	1,751	0.28%
2021/04/21	467.1	30.69	508.1	30.71	30.70	-41	1,429	-2.87%	大買/大賣/
2021/04/20	4	27.95	7	28.18	28.30	-3	1,168	-0.26%
2021/04/19	242	27.62	291.3	27.98	28.75	-49.2	1,064	-4.62%	大買/大賣/
2021/04/16	6	26.26	0	0.00	26.15	6	828	0.72%
2021/04/15	0	0.00	5	25.66	25.70	-5	789	-0.63%
2021/04/14	1	25.60	3	25.32	25.40	-2	776	-0.26%
2021/04/13	20	25.62	12	25.67	25.40	8	761	1.05%
2021/04/12	0	0.00	1	25.30	25.25	-1	734	-0.14%
2021/04/09	2	24.95	7	25.01	25.10	-5	722	-0.69%
2021/04/08	17	25.20	5	25.10	25.05	12	718	1.67%
2021/04/07	8	25.06	0	0.00	25.15	8	701	1.14%
2021/04/06	0	0.00	10	24.64	24.65	-10	687	-1.45%
2021/04/01	2	24.60	2	24.55	24.65	0	716	0.00%
2021/03/31	0	0.00	5	24.29	24.60	-5	711	-0.70%
2021/03/30	9	23.91	1	23.90	23.95	8	681	1.17%
2021/03/29	0	23.00	0	0.00	23.10	0	660	0.00%
2021/03/25	2.1	23.46	0	0.00	23.40	2.1	887	0.24%
2021/03/24	5	23.72	1	23.70	23.75	4	906	0.44%
2021/03/23	1	23.70	3	23.88	23.65	-2	899	-0.22%
2021/03/22	0	23.70	3	23.65	23.70	-3	884	-0.34%
2021/03/19	0	23.55	0	0.00	23.55	0	872	0.00%
2021/03/18	1	23.60	0	0.00	23.65	1	865	0.12%
2021/03/17	0	0.00	1.5	23.30	23.20	-1.5	847	-0.18%
2021/03/16	0	0.00	1	22.95	22.95	-1	840	-0.12%
2021/03/15	0	0.00	1	22.90	22.90	-1	854	-0.12%
2021/03/12	1	22.70	0	0.00	22.75	1	934	0.11%
2021/03/11	0	0.00	2	22.85	22.80	-2	936	-0.21%
2021/03/09	4	22.70	1.6	22.80	22.75	2.4	936	0.26%
2021/03/08	4	22.70	0	0.00	22.65	4	931	0.43%
2021/03/05	0	22.70	0	0.00	22.60	0	928	0.00%
2021/03/04	0	22.75	0	0.00	22.60	0	936	0.00%
2021/03/03	0	0.00	3	22.65	22.60	-3	938	-0.32%
2021/02/26	0	22.85	0	0.00	22.70	0	939	0.00%
2021/02/24	0	22.95	7	22.96	22.95	-7	940	-0.74%
2021/02/23	0	0.00	6	22.85	22.85	-6	934	-0.64%
2021/02/19	0	0.00	4	22.63	22.65	-4	921	-0.43%
2021/02/18	1	22.90	1	22.70	22.70	0	919	0.00%
2021/02/05	0	0.00	0	21.75	21.55	0	884	0.00%
2021/02/01	4	21.60	0	0.00	21.60	4	887	0.45%
2021/01/26	1	21.80	1	21.90	21.80	0	875	0.00%
2021/01/25	0	0.00	1	22.00	22.00	-1	864	-0.12%
2021/01/22	6	21.90	0	0.00	21.95	6	855	0.70%
2021/01/21	5.1	21.85	1	22.20	21.85	4.1	852	0.48%
2021/01/20	3	22.03	5	22.20	21.95	-2	847	-0.24%
2021/01/18	0	0.00	10	22.60	22.55	-10	841	-1.19%
2021/01/15	1	22.60	1	22.75	22.65	0	837	0.00%
2021/01/14	0	0.00	0.1	23.00	23.05	-0.1	822	-0.01%
2021/01/12	3	23.03	0	0.00	23.10	3	811	0.37%
2021/01/05	2	23.80	0	0.00	23.65	2	766	0.26%
2021/01/04	1	23.95	0	0.00	23.80	1	756	0.13%
2020/12/31	0	0.00	8	24.13	24.15	-8	743	-1.08%
2020/12/30	2	24.30	0	0.00	24.25	2	731	0.27%
2020/12/29	0	0.00	2.1	24.59	24.35	-2.1	723	-0.28%
2020/12/28	6	24.73	1	24.50	24.55	5	702	0.71%
2020/12/25	2	24.03	4	24.13	23.95	-2	653	-0.31%
2020/12/24	2	23.60	0	0.00	24.00	2	630	0.32%
2020/12/22	6	24.23	10	23.98	23.80	-4	601	-0.67%
2020/12/21	77	24.36	75.8	24.58	24.30	1.2	555	0.22%
2020/12/15	3	23.00	0.4	22.95	22.85	2.6	352	0.74%
2020/12/11	10	22.90	1	22.85	22.70	9	347	2.59%
2020/12/10	0.8	23.00	0	0.00	23.05	0.8	352	0.23%
2020/12/09	0	23.35	5	23.40	23.25	-5	347	-1.44%
2020/12/08	16	23.26	27	23.34	23.50	-11	335	-3.28%
2020/12/07	4	22.55	0	0.00	22.60	4	253	1.58%
2020/12/03	2	22.43	0	0.00	22.50	2	250	0.80%
2020/11/27	0	0.00	0.8	22.75	22.75	-0.8	260	-0.31%
2020/11/26	0	0.00	10	22.65	22.70	-10	274	-3.64%
2020/11/19	0.8	22.60	0	0.00	22.65	0.8	298	0.28%
2020/11/18	2.5	22.80	0	0.00	22.75	2.5	306	0.82%
2020/11/11	20	22.67	0	0.00	22.80	20	430	4.64%
2020/11/06	1	22.10	0	0.00	22.10	1	428	0.23%
2020/11/02	2	22.05	0	0.00	22.05	2	454	0.44%
2020/10/30	4	22.05	0	0.00	22.00	4	467	0.86%
2020/10/29	3	22.05	0	0.00	22.05	3	468	0.64%
2020/10/28	3	22.17	0	0.00	22.20	3	471	0.64%
2020/10/27	6	22.23	0	0.00	22.15	6	474	1.26%
2020/10/26	2.5	22.46	0	0.00	22.50	2.5	472	0.53%
2020/10/23	3	22.58	0	0.00	22.55	3	472	0.64%
2020/10/21	3	22.58	0	0.00	22.50	3	495	0.61%
2020/10/20	1	22.60	0	0.00	22.65	1	501	0.20%
2020/10/16	4	22.59	1	22.55	22.55	3	508	0.59%
2020/10/15	1	22.65	1	22.70	22.65	0	512	0.00%
2020/10/14	1	22.60	0	0.00	22.60	1	518	0.19%
2020/10/13	1	22.65	0	0.00	22.70	1	530	0.19%
2020/09/28	2	22.60	0	0.00	22.60	2	694	0.29%
2020/09/25	2	22.55	0	0.00	22.55	2	708	0.28%
2020/09/24	4	22.83	0	0.00	22.75	4	726	0.55%
2020/09/17	0	0.00	0.3	23.40	23.40	-0.3	888	-0.03%
2020/09/15	0	0.00	1	23.70	23.35	-1	912	-0.11%
2020/09/14	1	23.05	0	0.00	23.20	1	907	0.11%
2020/09/09	0	0.00	0.1	23.30	23.35	-0.1	922	-0.01%
2020/09/07	0	0.00	2	23.40	23.35	-2	936	-0.21%
2020/09/04	2.5	23.16	2	23.35	23.30	0.5	956	0.05%
2020/09/03	0	0.00	11	23.30	23.30	-11	980	-1.12%
2020/09/02	0	23.35	0	0.00	23.35	0	1,000	0.00%
2020/09/01	5	23.85	0	0.00	23.65	5	1,006	0.50%
2020/08/31	0	0.00	1	23.20	23.60	-1	990	-0.10%
2020/08/28	0	0.00	3	22.65	23.05	-3	968	-0.31%
2020/08/27	0	0.00	2	22.65	22.55	-2	965	-0.21%
2020/08/25	0.6	22.65	0	0.00	22.60	0.6	970	0.06%
2020/08/21	1	22.65	1	22.65	22.85	0	966	0.00%
2020/08/20	1	23.00	4.1	22.59	22.65	-3.1	959	-0.32%
2020/08/19	13	23.25	7	23.19	23.00	6	931	0.64%
2020/08/18	0.5	22.15	0	0.00	22.15	0.5	852	0.06%
2020/08/17	2	22.05	0	0.00	22.10	2	851	0.23%
2020/08/13	2	21.90	3	21.85	21.85	-1	847	-0.12%
2020/08/10	1	22.05	0	0.00	22.05	1	842	0.12%
2020/08/07	1	22.00	0	0.00	22.00	1	843	0.12%
2020/08/05	4	22.23	0	0.00	22.20	4	844	0.47%
2020/07/30	1	22.10	0	0.00	22.05	1	900	0.11%
2020/07/29	1	22.00	0	0.00	21.90	1	900	0.11%
2020/07/28	7	21.88	0	0.00	21.75	7	904	0.77%
2020/07/27	10	22.47	0	0.00	22.25	10	908	1.10%
2020/07/24	4	22.83	0	0.00	22.70	4	925	0.43%
2020/07/23	3	23.00	0	0.00	22.95	3	931	0.32%
2020/07/17	16	23.08	0	0.00	23.00	16	946	1.69%
2020/07/15	0	0.00	11	23.20	23.20	-11	947	-1.16%
2020/07/14	7	23.33	1	23.25	23.30	6	956	0.63%
2020/07/13	2	23.20	3.6	23.21	23.20	-1.6	962	-0.16%
2020/07/10	38	23.89	1	23.80	23.80	37	955	3.87%
2020/07/09	1	24.50	0	0.00	24.35	1	949	0.11%
2020/07/08	1	26.70	44.3	26.87	27.30	-43.3	918	-4.72%
2020/07/07	31	26.42	0	0.00	26.35	31	860	3.60%
2020/07/06	1	26.60	3.1	26.55	26.60	-2.1	854	-0.24%
2020/07/03	16	26.31	0	0.00	26.25	16	845	1.89%
2020/07/02	40	26.54	15	26.54	26.50	25	833	3.00%
2020/07/01	4	26.59	0	0.00	26.50	4	816	0.49%
2020/06/30	5	26.67	2	26.73	26.85	3	790	0.38%
2020/06/29	6	26.50	1	26.50	26.50	5	776	0.64%
2020/06/24	16	26.51	9	26.30	26.35	7	764	0.92%
2020/06/23	13	25.78	2	25.60	25.65	11	685	1.61%
2020/06/22	0	0.00	1	25.70	25.75	-1	678	-0.15%
2020/06/19	5	25.34	0	0.00	25.35	5	664	0.75%
2020/06/18	2	25.43	1	25.35	25.45	1	665	0.15%
2020/06/17	2	25.43	0	0.00	25.40	2	663	0.30%
2020/06/16	0	0.00	1	24.95	25.20	-1	666	-0.15%
2020/06/15	2	25.03	1	25.20	24.80	1	670	0.15%
2020/06/12	5	24.63	0	0.00	24.95	5	665	0.75%
2020/06/11	0	0.00	3	25.07	25.05	-3	664	-0.45%
2020/06/10	2	25.35	1	25.20	25.15	1	642	0.16%
2020/06/09	1	25.00	1	24.90	24.95	0	627	0.00%
2020/06/08	1	24.55	1	24.55	24.55	0	623	0.00%
2020/06/01	0.1	24.10	0	0.00	24.10	0.1	599	0.02%
2020/05/15	2	23.95	2	23.90	24.00	0	592	0.00%
2020/05/14	6	23.92	0	0.00	23.95	6	589	1.02%
2020/05/13	4	24.33	0	0.00	24.30	4	583	0.69%
2020/05/12	1	24.20	0	0.00	24.45	1	587	0.17%
2020/05/11	0	0.00	1	24.65	24.50	-1	586	-0.17%
2020/05/08	4	24.50	0	0.00	24.50	4	579	0.69%
2020/05/06	2	24.95	2	25.20	24.80	0	563	0.00%
2020/05/05	1	24.20	0	0.00	24.15	1	515	0.19%
2020/04/30	1	24.00	10	24.15	24.30	-9	509	-1.77%
2020/04/28	0	0.00	1	23.10	23.15	-1	470	-0.21%
2020/04/24	2	22.43	0	0.00	22.45	2	458	0.44%
2020/04/23	0.2	22.45	0	0.00	22.45	0.2	459	0.03%
2020/04/22	3	22.10	30	22.25	22.30	-27	450	-5.99%
2020/04/21	0	0.00	7	22.36	22.30	-7	441	-1.58%
2020/04/17	1	23.00	0	0.00	23.15	1	421	0.24%
2020/04/01	7	21.64	0	0.00	21.65	7	326	2.14%
2020/03/31	0	0.00	1	21.45	21.45	-1	319	-0.31%
2020/03/30	0	0.00	2	20.30	20.55	-2	310	-0.64%
2020/03/27	1	20.45	0	0.00	20.30	1	303	0.33%
2020/03/26	0	0.00	2	19.85	20.35	-2	300	-0.66%
2020/03/25	1	20.15	0	0.00	20.25	1	302	0.33%
2020/03/20	0	19.85	0	0.00	20.00	0	284	0.00%
2020/03/19	1	19.60	0	0.00	20.00	1	274	0.36%
2020/03/18	0	0.00	10	21.10	21.00	-10	262	-3.80%
2020/03/13	11	22.55	0	0.00	22.45	11	246	4.46%
2020/03/12	0	23.75	0	0.00	23.80	0	236	0.00%
2020/03/09	1	24.45	2	24.15	24.10	-1	211	-0.47%
2020/03/06	0	24.35	0	0.00	24.25	0	207	0.01%
2020/03/05	1	24.35	0	0.00	24.40	1	207	0.48%
2020/02/20	0	24.55	0	0.00	24.50	0	180	0.00%
2020/02/14	0	0.00	0.3	24.20	24.20	-0.3	180	-0.17%
2020/02/04	0	0.00	13	24.27	24.35	-13	161	-8.03%
2020/02/03	0	0.00	2.6	24.24	24.35	-2.6	161	-1.64%
2020/01/31	7	24.78	1	24.80	24.75	6	156	3.83%
2020/01/17	0	0.00	2	25.40	25.65	-2	152	-1.31%
2020/01/07	0	0.00	1	25.50	25.40	-1	149	-0.67%
2019/12/27	0	0.00	1	25.50	25.45	-1	152	-0.66%
2019/12/25	0	0.00	0.1	25.50	25.65	-0.1	149	-0.08%
2019/12/19	0	0.00	1	24.75	24.80	-1	140	-0.71%
2019/12/18	1	25.00	0	0.00	25.05	1	139	0.72%
2019/11/29	8	24.10	0	0.00	24.15	8	128	6.20%
2019/11/26	0.6	24.20	0	0.00	24.30	0.6	132	0.45%
2019/11/25	0.8	24.20	0	0.00	24.20	0.8	131	0.57%
2019/11/22	0.2	24.15	0	0.00	24.25	0.2	133	0.15%
2019/11/21	15	24.15	0	0.00	24.20	15	133	11.24%
2019/11/20	10	24.25	0	0.00	24.25	10	132	7.54%
2019/11/18	10	24.20	0	0.00	24.25	10	134	7.45%
2019/11/15	5.1	24.30	0	0.00	24.35	5.1	133	3.84%
2019/11/13	0	0.00	1	24.35	24.30	-1	134	-0.74%
2019/11/11	0	0.00	2	24.45	24.40	-2	140	-1.43%
2019/11/06	2	25.10	0	0.00	25.10	2	130	1.53%
2019/11/04	0	0.00	1	25.30	25.30	-1	132	-0.76%
2019/10/24	5	25.35	22	25.35	25.45	-17	137	-12.40%
2019/10/23	5	25.40	0	0.00	25.35	5	137	3.63%
2019/10/22	10	25.50	0	0.00	25.40	10	137	7.29%
2019/10/15	20	25.45	0	0.00	25.35	20	193	10.32%
2019/10/09	10	25.65	0	0.00	25.50	10	197	5.05%
2019/09/27	5	25.80	0	0.00	25.80	5	239	2.09%
2019/09/17	10	25.70	0	0.00	25.70	10	255	3.91%
2019/09/10	0	0.00	9.7	25.70	25.65	-9.7	259	-3.75%
2019/09/04	0.4	25.75	0.2	25.75	25.75	0.2	258	0.08%
2019/08/01	1	26.05	0	0.00	26.10	1	260	0.38%
2019/07/22	26	26.25	3	26.18	26.20	23	267	8.60%
2019/07/19	3	28.00	25	27.90	28.00	-22	252	-8.71%
2019/07/17	20	27.65	0	0.00	27.65	20	219	9.10%
2019/07/16	20	27.50	0	0.00	27.65	20	218	9.14%
2019/07/15	0	0.00	1	27.50	27.50	-1	215	-0.46%
2019/07/09	0	0.00	1	27.65	27.60	-1	215	-0.46%
2019/07/05	7	26.81	0	0.00	27.25	7	206	3.38%
2019/07/04	0	0.00	1	26.85	26.70	-1	197	-0.51%
2019/06/28	0	0.00	1	26.65	26.70	-1	196	-0.51%
2019/06/24	1	26.60	0	0.00	26.60	1	207	0.48%
2019/06/20	0	0.00	10	26.20	26.20	-10	205	-4.86%
2019/06/17	2	25.95	0	0.00	26.05	2	208	0.96%
2019/06/14	13	25.97	0	0.00	25.95	13	210	6.19%
2019/06/13	2	26.05	0	0.00	26.15	2	209	0.96%
2019/05/24	10	25.35	0	0.00	25.50	10	219	4.56%
2019/05/23	10	25.40	138	25.43	25.55	-128	216	-59.16%	大賣/鉅額交易
2019/05/22	1	25.85	0	0.00	25.70	1	213	0.47%
2019/05/17	0	0.00	84	25.47	25.45	-84	219	-38.33%
2019/05/14	1	25.65	0	0.00	25.70	1	218	0.46%
2019/04/26	5	25.95	0	0.00	26.00	5	183	2.73%
2019/04/24	2	26.05	3	26.05	26.05	-1	195	-0.51%
2019/04/22	0	0.00	1.3	26.03	26.20	-1.3	204	-0.65%
2019/04/19	1	26.05	0	0.00	26.00	1	211	0.47%
2019/04/18	2	26.20	0	0.00	26.00	2	212	0.94%
2019/04/15	10	26.00	1	26.05	26.15	9	207	4.33%
2019/04/12	0.6	26.15	0	0.00	26.20	0.6	208	0.30%
2019/04/09	2	26.10	1	26.05	26.00	1	193	0.52%
2019/04/08	0	0.00	1.5	25.90	25.90	-1.5	192	-0.78%
2019/04/03	2	25.95	0	0.00	25.90	2	193	1.04%
2019/04/02	10	25.90	0	0.00	25.90	10	195	5.13%
2019/04/01	0	25.85	1	25.90	25.95	-1	192	-0.52%
2019/03/25	0	25.80	0	0.00	25.85	0	184	0.00%
2019/03/21	0	25.90	0.3	25.90	26.00	-0.2	182	-0.14%
2019/03/18	3	25.65	0	0.00	25.75	3	187	1.60%
2019/03/14	1	25.85	0	0.00	25.60	1	197	0.51%
2019/03/12	0	0.00	2	25.80	25.75	-2	201	-0.99%
2019/03/11	0	25.80	0	0.00	25.95	0	196	0.00%
2019/03/08	17	25.75	2	25.80	25.85	15	205	7.29%
2019/03/05	0	25.85	0	0.00	26.00	0	207	0.00%
2019/02/26	0	25.85	0	0.00	25.70	0	209	0.00%
2019/02/25	0	0.00	1	25.65	25.95	-1	208	-0.48%
2019/02/20	0	25.65	0	0.00	25.75	0	210	0.00%
2019/02/18	0	0.00	2	25.95	25.95	-2	214	-0.93%
2019/02/11	0	0.00	2	26.15	26.20	-2	232	-0.86%
2019/01/28	0	0.00	2	26.15	26.15	-2	239	-0.83%
2019/01/22	0	0.00	1	26.15	26.35	-1	251	-0.40%
2019/01/15	0.5	26.15	0	0.00	26.25	0.5	254	0.20%
2019/01/11	0	0.00	6	25.76	26.00	-6	258	-2.32%
2019/01/10	0	25.30	6	25.42	25.40	-6	251	-2.39%
2019/01/09	0	25.35	0	0.00	25.40	0	261	0.00%
2019/01/08	0	0.00	4	25.50	25.30	-4	276	-1.45%
2019/01/04	0	0.00	3	25.37	25.35	-3	304	-0.99%
2018/12/25	0	0.00	12	25.04	25.15	-12	430	-2.79%
2018/12/18	2	25.60	0	0.00	25.70	2	426	0.47%
2018/12/17	1	25.80	0	0.00	25.80	1	423	0.24%
2018/12/07	0	0.00	1	25.85	25.80	-1	416	-0.24%
2018/11/14	0	0.00	1.4	24.70	24.65	-1.4	382	-0.38%
2018/11/13	0	0.00	2	24.50	24.70	-2	380	-0.53%
2018/10/31	2	23.35	0	0.00	23.30	2	360	0.55%
2018/10/24	0	0.00	4.2	23.45	23.40	-4.2	349	-1.21%
2018/10/16	1	23.50	11	23.55	23.40	-10	315	-3.17%
2018/10/15	1	22.35	0	0.00	22.85	1	303	0.33%
2018/10/11	13	22.47	0	0.00	22.25	13	275	4.72%
2018/10/09	17	25.40	0	0.00	24.40	17	221	7.66%
2018/10/08	0	0.00	5	27.10	27.10	-5	150	-3.33%
2018/10/04	0	0.00	2	27.40	27.35	-2	155	-1.29%
2018/10/01	2	27.55	0	0.00	27.70	2	157	1.27%
2018/09/25	0	0.00	0.4	27.05	27.05	-0.4	166	-0.23%
2018/09/17	1	27.00	0	0.00	26.95	1	167	0.60%
2018/08/24	1	27.25	0	0.00	27.10	1	177	0.56%
2018/08/06	1	27.60	0	0.00	27.70	1	223	0.45%
2018/07/26	1	27.50	0	0.00	27.60	1	240	0.42%
2018/07/13	0	0.00	2	27.68	27.55	-2	251	-0.80%
2018/07/12	2	28.25	0	0.00	28.25	2	250	0.80%
2018/07/09	1	27.85	0	0.00	27.85	1	246	0.40%
2018/06/20	2	28.70	0	0.00	28.65	2	282	0.71%
2018/06/19	0	0.00	1	28.90	28.80	-1	281	-0.35%
2018/06/15	3	28.98	0	0.00	29.00	3	281	1.07%
2018/06/13	5	29.05	0	0.00	29.10	5	286	1.74%
2018/06/08	0	0.00	0.1	29.25	29.35	-0.1	289	-0.02%
2018/06/06	0	0.00	0.1	29.20	29.25	-0.1	298	-0.03%
2018/06/05	0	0.00	0.1	29.25	29.25	-0.1	302	-0.02%
2018/05/25	0	0.00	1	29.75	29.55	-1	308	-0.32%
2018/05/24	0	0.00	4	29.85	29.85	-4	310	-1.29%
2018/05/09	4	29.20	0	0.00	29.20	4	379	1.05%
2018/05/07	3	29.00	0	0.00	29.00	3	435	0.69%
2018/04/17	2	30.00	0	0.00	30.00	2	558	0.36%
2018/04/16	0	0.00	1	30.20	30.15	-1	640	-0.16%
2018/04/12	1	30.60	2	30.50	30.55	-1	735	-0.14%
2018/03/31	0	30.00	0	0.00	30.05	0	847	0.00%
2018/03/26	2	29.80	0	0.00	29.80	2	850	0.24%
2018/03/22	1	30.45	3	30.50	30.50	-2	854	-0.23%
2018/03/19	0	0.00	1	30.10	30.20	-1	868	-0.12%
2018/03/15	2	30.30	1	30.30	30.35	1	863	0.12%
2018/03/14	2	30.55	0	0.00	30.50	2	861	0.23%
2018/03/12	2	30.25	0	30.25	30.40	2	859	0.23%
2018/02/22	1	30.25	0	0.00	30.20	1	900	0.11%
2018/02/09	0	0.00	2	29.28	29.60	-2	907	-0.22%
2018/02/08	0	0.00	1	29.85	29.85	-1	909	-0.11%
2018/02/07	0	0.00	1	29.25	29.25	-1	903	-0.11%
2018/02/06	2	29.13	1	29.15	29.05	1	902	0.11%
2018/02/05	0	30.70	4	30.73	30.70	-4	879	-0.45%
2018/02/02	0	0.00	3	31.40	31.35	-3	876	-0.34%
2018/02/01	1	31.60	10	31.71	31.55	-9	877	-1.03%
2018/01/31	6	31.67	11	31.69	31.70	-5	863	-0.58%
2018/01/30	9	31.46	10	31.40	31.10	-1	869	-0.11%
2018/01/24	10	30.79	0	0.00	30.95	10	841	1.19%
2018/01/23	2	29.90	1	30.05	30.75	1	822	0.12%
2018/01/22	0	0.00	1	30.45	30.20	-1	805	-0.12%
2018/01/19	0	0.00	10	30.40	30.40	-10	814	-1.23%
2018/01/16	0	0.00	1	31.00	30.85	-1	804	-0.12%
2018/01/15	0	0.00	0.1	31.00	31.05	-0.1	794	-0.01%
2018/01/12	0	0.00	2	31.35	31.10	-2	793	-0.25%
2018/01/11	1	31.10	4	31.31	31.45	-3	784	-0.38%
2018/01/10	4	31.96	26	32.03	31.50	-22	769	-2.86%
2018/01/09	41	31.61	34	31.86	31.60	7	687	1.02%
2018/01/05	6	31.04	5	30.94	30.80	1	597	0.17%
2018/01/03	5	30.15	0.1	30.05	30.15	4.9	552	0.89%
2018/01/02	2	30.08	0	0.00	30.05	2	530	0.38%