永崴投控 (3712)-富邦-台北券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
68.0
漲跌
▲0.1
漲幅
+0.15%
成交量
5,254張
產業
上市電腦週邊類股
172人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

永崴投控 (3712)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
2024/12/03	11.3	68.21	9	69.07	68.00	2.3	4,547	0.05%
2024/12/02	11	69.41	10.2	68.04	67.90	0.8	4,486	0.02%
2024/11/29	0	0.00	1	70.00	69.90	-1	4,416	-0.02%
2024/11/28	10	70.09	21	69.82	69.60	-11	4,341	-0.25%
2024/11/27	40.1	72.12	47	74.80	71.60	-6.9	4,195	-0.16%
2024/11/26	24.2	74.67	25	74.89	75.00	-0.8	3,994	-0.02%
2024/11/25	71	73.07	122.8	73.53	74.20	-51.8	3,801	-1.36%	大賣/
2024/11/22	38	69.22	259.7	69.54	69.70	-221.7	2,965	-7.48%	大賣/鉅額交易
2024/11/21	34	63.35	30.6	63.19	63.40	3.4	2,637	0.13%
2024/11/20	20.4	62.55	22	62.84	63.20	-1.6	2,611	-0.06%
2024/11/19	43	61.94	45	62.63	63.00	-2	2,684	-0.08%
2024/11/18	2.3	61.99	23	61.90	62.30	-20.7	2,724	-0.76%
2024/11/15	9.7	62.71	88.4	63.29	61.60	-78.7	2,644	-2.97%
2024/11/14	105	60.89	130.8	61.12	61.50	-25.8	2,579	-1.00%	大買/大賣/
2024/11/13	27	57.95	33.5	58.58	58.70	-6.5	2,301	-0.28%
2024/11/12	24	57.04	21.3	57.32	57.90	2.7	2,185	0.12%
2024/11/11	9	56.49	26.4	57.16	57.60	-17.4	2,085	-0.84%
2024/11/08	0	53.00	6	52.88	52.40	-6	1,958	-0.31%
2024/11/07	4	52.88	5.8	52.66	52.90	-1.8	1,973	-0.09%
2024/11/06	0	49.75	0	0.00	49.50	0	1,959	0.00%
2024/11/05	15	49.75	7	49.81	49.70	8	2,041	0.39%
2024/11/04	14.5	49.49	0	0.00	49.30	14.5	2,127	0.68%
2024/11/01	3.2	50.27	1	49.70	50.50	2.2	2,176	0.10%
2024/10/30	1.2	50.24	0	0.00	50.00	1.2	2,218	0.05%
2024/10/29	11	50.73	0	0.00	50.20	11	2,250	0.49%
2024/10/28	2.1	50.86	0	51.00	50.70	2.1	2,287	0.09%
2024/10/22	0	0.00	19	52.34	52.30	-19	2,606	-0.73%
2024/10/21	4	51.78	17	51.73	51.70	-13	2,901	-0.45%
2024/10/18	15.1	51.30	0	0.00	51.10	15.1	3,111	0.49%
2024/10/17	0	52.10	1	52.30	52.00	-1	3,231	-0.03%
2024/10/16	0	0.00	10	52.80	52.10	-10	3,339	-0.30%
2024/10/15	1	51.41	0	0.00	51.90	1	3,463	0.03%
2024/10/14	0	0.00	21	51.19	51.80	-21	3,725	-0.56%
2024/10/11	16.2	50.97	4	50.60	50.70	12.2	4,316	0.28%
2024/10/09	5	52.56	0	0.00	52.20	5	4,527	0.11%
2024/10/08	8	52.71	6	53.10	52.90	2	4,818	0.04%
2024/10/07	3.5	53.24	27	54.40	53.80	-23.6	5,143	-0.46%
2024/10/04	19	52.82	11	53.44	53.20	8	5,184	0.15%
2024/10/01	13	53.34	12	53.82	54.10	1	5,224	0.02%
2024/09/30	16	53.81	26	53.95	54.00	-10	5,273	-0.19%
2024/09/27	4	54.28	0	0.00	54.20	4	5,294	0.08%
2024/09/26	23	55.03	5	56.40	54.00	18	5,330	0.34%
2024/09/25	7.5	55.11	4.3	55.40	54.90	3.2	5,389	0.06%
2024/09/24	101	55.63	126.2	55.81	55.40	-25.2	5,473	-0.46%	大買/大賣/
2024/09/23	31	55.07	55.9	54.53	55.20	-24.9	5,971	-0.42%
2024/09/20	21	53.15	2	54.25	52.90	19	6,229	0.31%
2024/09/19	1.1	53.45	4	53.10	53.50	-2.9	6,384	-0.05%
2024/09/16	2	52.70	5	52.70	53.00	-3	6,531	-0.05%
2024/09/13	10	52.36	2	52.60	52.20	8	6,543	0.12%
2024/09/12	0	0.00	11.9	52.09	53.20	-11.9	6,590	-0.18%
2024/09/11	2	50.55	7.3	50.70	50.40	-5.3	6,600	-0.08%
2024/09/10	21	50.41	2	50.40	49.35	19	6,620	0.29%
2024/09/09	3	50.33	1	51.00	51.10	2	6,661	0.03%
2024/09/06	17.5	52.74	17	53.12	52.10	0.5	6,729	0.01%
2024/09/05	16	52.17	1	51.70	52.00	15	6,715	0.22%
2024/09/04	1	51.65	0	0.00	52.30	1	6,760	0.02%
2024/09/03	1	55.70	1	55.90	55.80	0	6,775	0.00%
2024/09/02	4	55.78	2	56.15	55.70	2	6,781	0.03%
2024/08/30	9.1	55.11	6	55.93	55.30	3.1	6,803	0.04%
2024/08/29	5	55.80	1	55.70	55.20	4	6,822	0.06%
2024/08/28	1	56.50	2	56.20	56.20	-1	6,850	-0.01%
2024/08/27	2	56.10	21	55.81	56.30	-19	6,897	-0.28%
2024/08/26	1.3	55.62	10	56.38	55.70	-8.7	6,964	-0.12%
2024/08/23	19	55.95	0.1	55.90	56.70	18.9	7,089	0.27%
2024/08/22	21	57.02	2	57.40	56.50	19	7,619	0.25%
2024/08/21	36	58.33	26	57.71	57.30	10	7,898	0.13%
2024/08/20	18	57.21	30.6	57.79	58.30	-12.6	7,809	-0.16%
2024/08/19	1	54.30	2	54.90	55.10	-1	7,720	-0.01%
2024/08/16	33.2	55.66	26	55.68	54.90	7.2	7,759	0.09%
2024/08/15	11	52.80	35	53.26	53.90	-24	7,633	-0.31%
2024/08/14	18.3	52.80	1.1	54.66	52.60	17.2	7,623	0.23%
2024/08/13	1	53.00	12	53.78	54.00	-11	7,627	-0.14%
2024/08/12	25.8	53.40	13	53.55	52.70	12.8	7,605	0.17%
2024/08/09	14.2	54.87	15	54.39	54.60	-0.8	7,570	-0.01%
2024/08/08	12	52.43	13.3	52.02	52.10	-1.3	7,525	-0.02%
2024/08/07	20	53.24	22	53.56	53.90	-2	7,505	-0.03%
2024/08/06	19	49.16	10	50.01	50.20	9	7,453	0.12%
2024/08/05	11.1	50.32	5	51.10	49.60	6.1	7,381	0.08%
2024/08/02	10.7	56.38	1	55.20	55.10	9.7	7,349	0.13%
2024/08/01	2	58.50	16	58.39	58.70	-14	7,327	-0.19%
2024/07/31	6	57.40	11.3	57.05	57.30	-5.3	7,319	-0.07%
2024/07/30	6.2	55.43	23	55.45	56.50	-16.8	7,321	-0.23%
2024/07/29	15.7	57.17	16.2	57.65	55.90	-0.6	7,300	-0.01%
2024/07/26	11.5	58.33	2	58.30	58.20	9.5	7,208	0.13%
2024/07/23	59.7	59.74	32	59.00	59.20	27.7	7,167	0.39%
2024/07/22	108.2	61.98	152.7	61.68	60.50	-44.5	7,056	-0.63%	大買/大賣/
2024/07/19	81	62.72	68.6	64.10	61.40	12.4	6,765	0.18%
2024/07/18	48.5	62.40	8	63.17	62.60	40.5	6,563	0.62%
2024/07/17	85.1	63.01	78.6	63.38	62.70	6.5	6,467	0.10%
2024/07/16	38.4	63.63	12	63.26	62.50	26.4	6,416	0.41%
2024/07/15	108.2	64.79	18	65.69	63.90	90.1	6,364	1.42%	大買/
2024/07/12	146.1	66.66	213.3	67.71	67.00	-67.1	6,178	-1.09%	大買/大賣/
2024/07/11	49	65.11	170.6	64.70	65.60	-121.6	5,740	-2.12%	大賣/鉅額交易
2024/07/10	77.1	59.45	52	60.10	59.70	25.1	5,608	0.45%
2024/07/09	57	58.97	59.3	59.03	60.10	-2.3	5,579	-0.04%
2024/07/08	16.3	56.03	3	56.49	56.10	13.3	5,365	0.25%
2024/07/05	8.3	56.62	4	56.87	57.00	4.3	5,369	0.08%
2024/07/04	9	56.22	4	55.73	56.80	5	5,331	0.09%
2024/07/03	10	55.43	4.3	55.31	55.20	5.7	5,291	0.11%
2024/07/02	12	54.68	5	54.92	55.20	7	5,263	0.13%
2024/07/01	6	55.35	16	55.11	54.60	-10	5,226	-0.19%
2024/06/28	13	55.67	6	55.90	55.50	7	5,163	0.14%
2024/06/27	85	58.59	89	58.76	56.30	-4	5,086	-0.08%
2024/06/26	73	58.32	125.9	57.97	58.60	-52.9	4,543	-1.16%	大賣/
2024/06/25	19.3	53.77	47.9	53.94	53.30	-28.6	4,262	-0.67%
2024/06/24	52	52.40	22.1	52.86	51.80	29.9	4,128	0.72%
2024/06/21	21	51.40	46	51.77	52.50	-25	4,125	-0.60%
2024/06/20	11	49.65	15	50.05	50.40	-4	4,062	-0.10%
2024/06/19	12	49.02	16	49.56	49.90	-4	4,102	-0.10%
2024/06/18	3	50.60	7	51.14	50.60	-4	4,102	-0.10%
2024/06/17	1	51.00	2	51.05	50.60	-1	4,100	-0.02%
2024/06/14	3	51.03	11	50.63	51.00	-8	4,096	-0.20%
2024/06/13	5	49.34	9	49.47	49.70	-4	4,064	-0.10%
2024/06/12	7	47.54	4	47.48	48.10	3	4,009	0.07%
2024/06/11	15.1	48.49	2	48.48	48.30	13.1	4,006	0.33%
2024/06/07	6	47.18	6	47.58	47.90	0	4,004	0.00%
2024/06/06	2	45.63	1	45.85	45.30	1	4,018	0.02%
2024/06/05	15	45.71	0	0.00	45.45	15	4,054	0.37%
2024/06/04	3	46.45	2.1	46.62	46.30	0.9	4,131	0.02%
2024/06/03	4	47.81	0	0.00	47.30	4	4,184	0.10%
2024/05/31	3	48.35	39	48.91	48.00	-36	4,204	-0.86%
2024/05/30	7	49.80	24	49.43	49.00	-17	4,228	-0.40%
2024/05/29	11.1	51.39	107.6	50.79	51.30	-96.5	4,249	-2.27%	大賣/
2024/05/28	167	51.32	88.1	52.87	50.10	79	4,275	1.85%	大買/
2024/05/27	46.1	51.50	133.1	50.83	51.60	-87.1	4,020	-2.17%	大賣/
2024/05/24	5	47.78	14.2	47.06	46.95	-9.2	3,941	-0.23%
2024/05/23	5	46.66	26	46.48	46.55	-21	4,252	-0.49%
2024/05/22	6	46.65	2	46.88	46.25	4	4,365	0.09%
2024/05/21	1.2	45.35	23.6	45.09	45.40	-22.4	4,488	-0.50%
2024/05/20	9.1	45.08	3.3	44.79	44.95	5.8	4,764	0.12%
2024/05/17	10	43.74	11.3	43.57	43.95	-1.3	5,130	-0.02%
2024/05/16	15.2	43.44	2	43.28	43.00	13.2	5,311	0.25%
2024/05/15	1	44.50	1	44.50	43.75	0	5,332	0.00%
2024/05/14	16.3	44.00	10	44.15	44.05	6.3	5,392	0.12%
2024/05/13	2	43.03	0	0.00	43.45	2	5,402	0.04%
2024/05/10	6	41.84	18	42.40	42.60	-12	5,433	-0.22%
2024/05/09	4.1	43.03	1	43.30	42.80	3.1	5,478	0.06%
2024/05/08	4	43.38	22.3	43.56	43.55	-18.3	5,568	-0.33%
2024/05/07	5	42.49	14	42.36	42.60	-9	5,579	-0.16%
2024/05/06	1	43.00	12	42.77	42.85	-11	5,583	-0.20%
2024/05/03	35.1	43.46	1	44.35	43.35	34.1	5,624	0.61%
2024/05/02	21	44.28	10	44.35	44.25	11	5,698	0.19%
2024/04/30	2	44.78	0	0.00	44.75	2	5,847	0.03%
2024/04/29	2	44.88	5	44.56	45.00	-3	5,987	-0.05%
2024/04/26	18	45.01	22	44.95	44.85	-4	6,070	-0.07%
2024/04/25	17	45.62	8	45.93	45.55	9	6,071	0.15%
2024/04/24	0	0.00	10	46.00	46.05	-10	6,087	-0.16%
2024/04/23	34	44.89	21	45.47	45.50	13	6,130	0.21%
2024/04/22	52	46.41	13.5	47.64	45.75	38.5	6,262	0.61%
2024/04/19	26	46.47	24	47.23	47.30	2	6,397	0.03%
2024/04/18	29	48.72	7	48.93	48.60	22	6,332	0.35%
2024/04/17	14.1	49.32	125	49.84	49.60	-111	6,315	-1.76%	大賣/鉅額交易
2024/04/16	69	46.77	28.2	46.59	46.40	40.8	6,156	0.66%
2024/04/15	68.2	49.43	121	49.46	48.20	-52.8	6,068	-0.87%	大賣/
2024/04/12	16	46.43	24	46.43	46.55	-8	5,802	-0.14%
2024/04/11	12	44.58	2	44.80	44.10	10	5,677	0.18%
2024/04/10	0	0.00	6	44.23	44.55	-6	5,659	-0.11%
2024/04/09	0	0.00	2	44.33	44.15	-2	5,645	-0.04%
2024/04/08	0	0.00	2	43.50	44.10	-2	5,637	-0.04%
2024/04/03	2	43.70	1	43.80	43.65	1	5,634	0.02%
2024/04/02	11	43.49	6	43.55	43.55	5	5,649	0.09%
2024/04/01	2	44.00	7	43.68	44.00	-5	5,641	-0.09%
2024/03/29	5	42.79	3	43.08	42.55	2	5,622	0.04%
2024/03/28	20	43.20	5	43.50	43.10	15	5,613	0.27%
2024/03/27	5	44.10	6	43.75	43.75	-1	5,610	-0.02%
2024/03/26	17	43.35	22	43.51	44.05	-5	5,596	-0.09%
2024/03/25	7	44.14	5	44.23	43.90	2	5,562	0.04%
2024/03/22	12	43.25	11	43.31	43.70	1	5,608	0.02%
2024/03/21	7	42.45	46	42.63	42.60	-39	5,653	-0.69%
2024/03/20	9	41.61	0	0.00	41.50	9	5,670	0.16%
2024/03/19	13	41.87	0	0.00	41.80	13	5,768	0.23%
2024/03/18	10	41.55	29	42.43	42.20	-19	6,071	-0.31%
2024/03/15	13	41.38	10.1	42.10	41.55	2.9	6,416	0.05%
2024/03/14	12	41.36	12	41.53	41.35	0	6,502	0.00%
2024/03/13	41	41.74	2	41.70	41.70	39	6,469	0.60%
2024/03/12	16.5	42.40	2	42.75	42.40	14.5	6,431	0.23%
2024/03/11	32	42.33	7	42.27	42.05	25	6,419	0.39%
2024/03/08	84.3	44.30	146	43.54	43.25	-61.7	6,396	-0.96%	大賣/
2024/03/07	99	45.88	14.2	45.68	45.65	84.8	6,283	1.35%
2024/03/06	13	46.69	96	46.66	46.60	-83	6,193	-1.34%
2024/03/05	37	47.91	15	47.55	47.05	22	6,128	0.36%
2024/03/04	37.3	47.92	31	48.10	47.80	6.3	6,043	0.10%
2024/03/01	94	48.09	108	48.23	48.65	-14	5,938	-0.24%	大賣/
2024/02/29	133	49.30	67	48.65	49.75	66	5,773	1.14%	大買/
2024/02/27	51	47.15	33	46.90	46.40	18	5,482	0.33%
2024/02/26	38	47.86	53	48.39	48.35	-15	5,260	-0.29%
2024/02/23	54	45.99	60	45.91	45.00	-6	4,918	-0.12%
2024/02/22	41	46.15	20.6	46.06	45.80	20.4	4,763	0.43%
2024/02/21	61	46.04	54	46.42	46.70	7	4,580	0.15%
2024/02/20	61	44.78	42	44.91	45.10	19	4,286	0.44%
2024/02/19	27	43.84	67	42.87	44.20	-40	3,896	-1.03%
2024/02/16	0	40.20	2.1	40.60	40.20	-2	3,701	-0.06%
2024/02/15	86.1	39.57	3	39.47	39.35	83.1	3,668	2.26%
2024/02/05	20	42.05	4	42.13	41.95	16	3,613	0.44%
2024/02/02	6	43.13	0.6	42.90	42.80	5.4	3,586	0.15%
2024/02/01	7.1	43.60	9	43.53	43.70	-1.9	3,541	-0.05%
2024/01/31	6	43.08	33	43.70	43.45	-27	3,476	-0.78%
2024/01/30	27	42.19	1	41.80	42.20	26	3,371	0.77%
2024/01/29	1	42.35	9.9	42.42	42.40	-8.9	3,341	-0.27%
2024/01/26	9	42.49	0	0.00	42.30	9	3,312	0.27%
2024/01/25	116	43.46	120	43.66	42.75	-4	3,240	-0.12%	大買/大賣/
2024/01/24	165	42.92	155	43.24	43.60	10	3,120	0.32%	大買/大賣/
2024/01/23	31	42.62	18	42.36	42.70	13	2,953	0.44%
2024/01/22	6	41.90	28	41.80	42.10	-22	2,800	-0.79%
2024/01/19	6	39.40	6	39.50	39.40	0	2,694	0.00%
2024/01/18	2	39.58	0.1	39.20	39.25	1.9	2,662	0.07%
2024/01/17	5	39.84	3	40.38	39.90	2	2,628	0.08%
2024/01/16	29.1	41.86	9	41.73	40.85	20.1	2,563	0.78%
2024/01/15	15	41.66	102.8	41.04	42.70	-87.7	2,393	-3.67%	大賣/
2024/01/12	1	38.90	31	39.31	38.85	-30	2,196	-1.37%
2024/01/11	81	39.93	5	39.26	38.95	76	2,174	3.49%
2024/01/05	0	0.00	2	37.05	37.05	-2	2,081	-0.10%
2024/01/04	11	37.28	8	37.01	36.75	3	2,077	0.14%
2024/01/03	5	38.22	0	0.00	38.05	5	2,043	0.24%
2024/01/02	1	39.20	5	39.00	38.75	-4	2,031	-0.20%
2023/12/29	0	0.00	1	38.50	38.55	-1	2,015	-0.05%
2023/12/28	4	38.10	0	0.00	37.90	4	2,001	0.20%
2023/12/27	1	38.15	0	0.00	38.10	1	1,972	0.05%
2023/12/26	0	0.00	54	38.05	38.10	-54	1,963	-2.75%
2023/12/25	0.2	37.90	35	37.40	37.40	-34.8	1,948	-1.79%
2023/12/22	12	38.25	0	0.00	37.80	12	1,931	0.62%
2023/12/21	9	38.42	10	38.45	38.55	-1	1,922	-0.05%
2023/12/20	10	38.37	1	38.20	38.30	9	1,904	0.47%
2023/12/19	83	38.22	26	38.15	38.15	57	1,875	3.04%
2023/12/18	45	40.10	13	39.56	39.30	32	1,788	1.79%
2023/12/15	15	40.31	8	40.16	40.00	7	1,677	0.42%
2023/12/14	49.1	41.31	80	41.40	40.80	-31	1,605	-1.93%
2023/12/13	55	43.03	32	42.90	42.55	23	1,487	1.55%
2023/12/12	171	42.79	122.5	42.66	43.45	48.5	1,148	4.22%	大買/大賣/
2023/12/11	3	38.87	82	39.16	39.50	-79	759	-10.40%
2023/12/08	3	37.35	2	37.45	37.05	1	640	0.16%
2023/12/07	10	37.89	19	37.72	37.25	-9	630	-1.43%
2023/12/06	12	37.55	17	37.47	36.90	-5	602	-0.83%
2023/12/05	5	37.46	1	36.50	38.55	4	553	0.72%
2023/12/04	0	0.00	16	36.91	36.85	-16	510	-3.14%
2023/12/01	1	36.10	1	36.60	36.60	0	499	0.00%
2023/11/30	0	0.00	1	36.25	36.10	-1	495	-0.20%
2023/11/27	20	35.84	4	35.70	35.60	16	487	3.28%
2023/11/24	20	36.51	4	36.83	36.75	16	480	3.33%
2023/11/22	0	0.00	3	37.02	37.10	-3	450	-0.67%
2023/11/21	1.5	36.75	6	36.72	36.70	-4.5	432	-1.03%
2023/11/20	0	0.00	1	36.35	36.45	-1	419	-0.24%
2023/11/17	7.5	36.34	2	36.50	36.15	5.5	410	1.33%
2023/11/16	2	36.20	3	36.10	36.05	-1	401	-0.25%
2023/11/15	0	0.00	7	35.94	35.50	-7	386	-1.81%
2023/11/14	4	35.58	2	35.35	35.25	2	366	0.55%
2023/11/13	3	34.30	1	34.90	35.20	2	351	0.57%
2023/11/10	3	33.35	0	0.00	33.45	3	321	0.93%
2023/11/09	2	33.75	3	33.77	33.90	-1	325	-0.31%
2023/11/08	11	34.04	1	34.20	33.70	10	341	2.93%
2023/11/06	0	0.00	1	33.15	33.30	-1	332	-0.30%
2023/10/25	3	32.00	0	0.00	31.95	3	412	0.73%
2023/10/20	0	0.00	0.3	31.60	31.80	-0.3	438	-0.07%
2023/10/19	0	0.00	2	31.35	31.65	-2	465	-0.43%
2023/10/18	13	32.07	0	0.00	31.75	13	479	2.71%
2023/10/17	0	0.00	2	32.83	32.30	-2	487	-0.41%
2023/10/13	1	33.15	0	0.00	33.05	1	529	0.19%
2023/10/11	2	33.23	1	34.25	33.00	1	600	0.17%
2023/10/06	0	0.00	2	33.50	33.65	-2	606	-0.33%
2023/10/04	1	33.00	0	0.00	32.95	1	623	0.16%
2023/10/02	3	33.85	0	0.00	33.80	3	639	0.47%
2023/09/27	8	32.85	0	0.00	32.90	8	663	1.21%
2023/09/26	11	33.65	1	34.10	33.50	10	757	1.32%
2023/09/25	0	0.00	0.5	33.60	33.75	-0.5	753	-0.07%
2023/09/22	0	0.00	1	33.50	33.10	-1	759	-0.13%
2023/09/21	1	33.00	1	33.70	33.00	0	763	0.00%
2023/09/20	0	33.50	1	33.70	33.50	-1	763	-0.13%
2023/09/19	1	33.65	1	34.15	33.70	0	783	0.00%
2023/09/18	0	0.00	2	33.70	33.80	-2	790	-0.25%
2023/09/15	5	32.95	0	0.00	32.85	5	782	0.64%
2023/09/14	0	0.00	1	32.85	32.90	-1	793	-0.13%
2023/09/13	0	0.00	0.3	32.05	32.15	-0.3	803	-0.04%
2023/09/12	1	32.15	2	32.18	32.05	-1	816	-0.12%
2023/09/11	2	32.20	0	0.00	32.15	2	828	0.24%
2023/09/08	6	32.46	0	0.00	32.50	6	841	0.71%
2023/09/07	1	32.50	2	32.80	32.65	-1	850	-0.12%
2023/09/06	9	32.85	0	0.00	32.80	9	871	1.03%
2023/09/05	0	0.00	1	33.25	33.15	-1	887	-0.11%
2023/09/04	6	32.50	0	0.00	32.80	6	918	0.65%
2023/09/01	3	32.70	1	32.80	32.60	2	937	0.21%
2023/08/31	0	0.00	9	32.72	32.60	-9	969	-0.93%
2023/08/30	6	32.15	7	32.06	32.25	-1	1,008	-0.10%
2023/08/28	6	30.97	0	0.00	31.05	6	1,083	0.55%
2023/08/24	0	0.00	8	31.50	31.10	-8	1,100	-0.73%
2023/08/23	0	0.00	7	31.10	31.00	-7	1,108	-0.63%
2023/08/22	11	30.70	0	0.00	30.65	11	1,128	0.97%
2023/08/17	1	31.65	0	0.00	31.60	1	1,170	0.09%
2023/08/16	6	30.29	0	0.00	30.85	6	1,202	0.50%
2023/08/14	6	31.14	1	30.75	31.05	5	1,251	0.40%
2023/08/11	1	32.75	4	32.85	32.80	-3	1,250	-0.24%
2023/08/10	2	32.78	0	0.00	32.80	2	1,284	0.16%
2023/08/09	20	33.61	0	0.00	33.65	20	1,362	1.47%
2023/08/08	1	34.60	25	34.82	34.40	-24	1,377	-1.74%
2023/08/04	5	32.90	1	32.05	32.90	4	1,467	0.27%
2023/08/02	18	31.98	0	0.00	32.10	18	1,517	1.19%
2023/08/01	16	32.95	0	0.00	32.70	16	1,560	1.03%
2023/07/31	6	33.53	0	0.00	33.40	6	1,640	0.37%
2023/07/28	4	33.96	0	0.00	33.90	4	1,806	0.22%
2023/07/26	1	34.35	0	0.00	34.05	1	2,232	0.04%
2023/07/25	2	34.60	10.5	34.25	34.75	-8.5	2,258	-0.38%
2023/07/24	5.3	36.20	4	36.01	35.90	1.3	2,271	0.06%
2023/07/21	9.3	36.53	0	0.00	36.45	9.3	2,280	0.41%
2023/07/20	5	36.88	1	36.95	36.90	4	2,362	0.17%
2023/07/19	6	37.01	9	37.70	36.90	-3	2,407	-0.12%
2023/07/18	0	0.00	5	38.02	37.60	-5	2,448	-0.20%
2023/07/17	3	37.95	5	37.81	37.90	-2	2,505	-0.08%
2023/07/14	3	36.42	1	36.50	36.30	2	2,564	0.08%
2023/07/12	3	36.20	0	0.00	36.20	3	3,123	0.10%
2023/07/11	0.6	36.50	17	36.46	36.35	-16.4	3,315	-0.49%
2023/07/07	2	36.50	3	36.30	36.30	-1	3,366	-0.03%
2023/07/06	0	0.00	8	37.03	36.85	-8	3,396	-0.24%
2023/07/05	10	37.45	2	37.58	37.10	8	3,415	0.23%
2023/07/04	2	37.90	7	38.06	37.65	-5	3,417	-0.15%
2023/07/03	2	36.10	0	0.00	36.25	2	3,335	0.06%
2023/06/29	0	0.00	2	35.93	36.00	-2	3,365	-0.06%
2023/06/27	3	35.72	0	0.00	35.55	3	3,391	0.09%
2023/06/26	3	36.27	10	36.25	36.05	-7	3,394	-0.21%
2023/06/21	0	0.00	10	36.15	36.25	-10	3,414	-0.29%
2023/06/20	10	36.25	0	0.00	36.25	10	3,454	0.29%
2023/06/16	0	0.00	10	36.70	36.90	-10	3,508	-0.29%
2023/06/15	0	0.00	12	36.54	36.40	-12	3,539	-0.34%
2023/06/14	1	36.20	3	36.35	36.40	-2	3,553	-0.06%
2023/06/13	1	36.45	23	36.37	36.50	-22	3,579	-0.61%
2023/06/12	1	36.50	0	0.00	36.35	1	3,647	0.03%
2023/06/08	1	37.25	7	38.24	37.10	-6	3,861	-0.16%
2023/06/07	2	38.40	0	0.00	38.25	2	4,113	0.05%
2023/06/05	3	38.83	3	38.40	38.50	0	4,450	0.00%
2023/06/02	8	38.85	47	38.58	38.30	-39	4,428	-0.88%
2023/05/30	1	36.60	2	36.90	36.70	-1	4,345	-0.02%
2023/05/29	0	0.00	34.2	37.07	37.10	-34.2	4,362	-0.78%
2023/05/26	13	36.79	0	0.00	36.50	13	4,361	0.30%
2023/05/25	0	0.00	1	37.60	37.30	-1	4,349	-0.02%
2023/05/23	0	0.00	2	37.83	37.80	-2	4,331	-0.05%
2023/05/22	1	37.40	6.4	37.36	37.55	-5.4	4,320	-0.13%
2023/05/19	0	0.00	4	36.10	36.05	-4	4,291	-0.09%
2023/05/18	3.2	36.61	10.4	36.04	36.70	-7.2	4,286	-0.17%
2023/05/17	1	36.10	0	0.00	35.90	1	4,275	0.02%
2023/05/16	87	36.03	2	36.05	35.90	85	4,263	1.99%
2023/05/15	60	36.52	3	35.60	36.15	57	4,241	1.34%
2023/05/11	7	38.89	6	38.50	38.55	1	4,193	0.02%
2023/05/10	16	39.59	32	39.66	39.30	-16	4,162	-0.38%
2023/05/09	36.1	38.53	4	38.63	38.35	32.1	4,099	0.78%
2023/05/08	44	39.87	3	39.83	39.60	41	4,043	1.01%
2023/05/05	17.1	39.75	12	39.98	39.30	5.1	4,007	0.13%
2023/05/04	28	40.92	12	41.06	40.75	16	3,934	0.41%
2023/05/03	36	39.68	42	40.64	40.95	-6	3,808	-0.16%
2023/05/02	20	40.11	66	39.83	40.70	-46	3,604	-1.28%
2023/04/28	7	38.08	20	38.15	38.25	-13	3,379	-0.38%
2023/04/27	24	37.08	3	37.15	37.15	21	3,346	0.63%
2023/04/26	0	0.00	1	37.30	37.40	-1	3,322	-0.03%
2023/04/25	30	38.29	53	38.50	37.75	-23	3,292	-0.70%
2023/04/24	15	37.37	10	37.43	37.40	5	3,201	0.16%
2023/04/21	31	37.06	2	36.65	36.10	29	3,150	0.92%
2023/04/20	61	37.75	22.5	37.63	37.30	38.5	3,098	1.24%
2023/04/19	26	39.25	19	39.85	39.00	7	3,024	0.23%
2023/04/18	100	39.34	8.5	39.50	40.00	91.5	2,930	3.12%
2023/04/17	124.5	38.94	46.5	39.11	39.90	78	2,819	2.77%	大買/
2023/04/14	259	37.90	223	38.04	37.70	36	2,525	1.43%	大買/大賣/
2023/04/12	6	36.43	6	37.35	37.40	0	2,325	0.00%
2023/04/11	30	35.98	6	36.13	36.10	24	2,319	1.03%
2023/04/10	2	37.50	1	37.90	37.90	1	2,314	0.04%
2023/03/31	1	37.30	8	37.20	37.05	-7	2,252	-0.31%
2023/03/30	1	36.10	40	37.00	37.05	-39	2,225	-1.75%
2023/03/29	1	35.90	12	36.13	35.85	-11	2,213	-0.50%
2023/03/28	52	36.12	76	36.68	35.75	-24	2,212	-1.08%
2023/03/27	0	0.00	16	37.54	37.10	-16	2,187	-0.73%
2023/03/24	6	37.48	17	37.33	37.20	-11	2,174	-0.51%
2023/03/23	6	37.71	17	37.71	37.35	-11	2,152	-0.51%
2023/03/22	4	37.38	7	37.28	37.25	-3	2,139	-0.14%
2023/03/21	1	37.05	0	0.00	37.25	1	2,102	0.05%
2023/03/20	9	35.87	7.1	36.45	37.35	1.9	2,057	0.09%
2023/03/17	6	36.14	2	35.95	35.75	4	2,012	0.20%
2023/03/16	4	35.35	7	35.61	35.45	-3	1,987	-0.15%
2023/03/15	32	36.51	22	37.70	36.45	10	1,948	0.51%
2023/03/14	11	37.49	18	37.43	37.20	-7	1,871	-0.37%
2023/03/13	56	36.58	43	37.07	37.20	13	1,788	0.73%
2023/03/10	59	38.64	26	38.38	38.45	33	1,629	2.03%
2023/03/09	39	37.74	19.1	38.09	38.50	19.9	1,343	1.48%
2023/03/08	1	34.25	18	32.51	35.00	-17	1,046	-1.62%
2023/03/07	5	31.69	6.1	32.00	31.85	-1.1	953	-0.11%
2023/03/06	10	31.25	3	31.33	31.25	7	933	0.75%
2023/03/03	0	0.00	3	30.88	30.75	-3	925	-0.32%
2023/03/01	1	31.50	1	31.25	30.80	0	924	0.00%
2023/02/21	0	0.00	5	30.60	30.40	-5	873	-0.57%
2023/02/20	5	31.02	1	31.00	30.75	4	866	0.46%
2023/02/17	0	0.00	4	30.70	30.70	-4	854	-0.47%
2023/02/15	0	0.00	0	30.55	30.70	0	833	0.00%
2023/02/14	2	29.90	2	29.85	29.85	0	803	0.00%
2023/02/13	5	30.49	5	30.61	30.00	0	796	0.00%
2023/02/10	4	30.43	0	0.00	30.05	4	781	0.51%
2023/02/09	3.1	29.86	0	0.00	29.90	3.1	729	0.42%
2023/02/08	4	30.08	16	30.00	29.90	-12	719	-1.67%
2023/02/07	1	29.25	0	0.00	29.40	1	696	0.14%
2023/02/06	2	29.10	0	0.00	29.20	2	693	0.29%
2023/02/03	16	29.43	6	29.25	29.00	10	692	1.45%
2023/02/02	5	30.03	0	0.00	29.80	5	671	0.74%
2023/02/01	58	29.64	99	29.96	30.00	-41	645	-6.35%
2023/01/17	1	28.05	0	0.00	27.90	1	576	0.17%
2023/01/16	12	27.60	21	27.68	27.65	-9	572	-1.57%
2023/01/13	2	27.83	0	0.00	27.50	2	570	0.35%
2023/01/12	3	28.15	0	0.00	28.00	3	563	0.53%
2023/01/11	1	28.45	1	28.55	28.20	0	558	0.00%
2023/01/10	0	0.00	1	28.35	28.20	-1	552	-0.18%
2023/01/09	0	0.00	1	28.65	28.60	-1	545	-0.18%
2023/01/06	2	28.88	1.1	28.95	28.90	1	534	0.18%
2023/01/05	7	30.04	3	29.82	29.40	4	520	0.77%
2023/01/04	2.1	29.46	2	29.80	30.00	0.1	447	0.01%
2023/01/03	0	0.00	2	28.20	28.60	-2	345	-0.58%
2022/12/30	4	28.26	0	0.00	27.80	4	329	1.21%
2022/12/29	3	28.82	2	28.85	28.40	1	319	0.31%
2022/12/28	12	28.98	16	28.84	28.90	-4	282	-1.42%
2022/12/27	0	0.00	1	28.05	27.75	-1	242	-0.41%
2022/12/26	0	0.00	26	27.63	27.90	-26	238	-10.89%
2022/12/16	5	28.65	7	28.71	27.80	-2	233	-0.86%
2022/12/15	3	28.23	1	28.30	28.30	2	221	0.90%
2022/12/14	32	28.77	5	28.75	28.50	27	211	12.76%
2022/12/08	1	26.50	0	0.00	26.40	1	180	0.55%
2022/12/05	2	27.45	1	27.65	27.25	1	177	0.56%
2022/12/02	1	27.10	0	0.00	27.70	1	176	0.57%
2022/11/25	0	0.00	1	25.90	25.75	-1	171	-0.58%
2022/11/24	1	26.40	0	0.00	26.00	1	170	0.59%
2022/11/15	0	0.00	1	25.10	25.15	-1	173	-0.58%
2022/11/10	1	24.10	0	0.00	24.30	1	178	0.56%
2022/10/26	0	0.00	1	23.45	23.10	-1	211	-0.47%
2022/10/24	0	0.00	1	23.45	23.50	-1	216	-0.46%
2022/10/21	1	22.85	0	0.00	22.85	1	216	0.46%
2022/10/13	1	22.90	0	0.00	22.40	1	233	0.43%
2022/10/12	0.2	23.65	0	0.00	23.80	0.2	227	0.09%
2022/09/29	0	0.00	1	24.30	24.25	-1	265	-0.38%
2022/09/28	5	24.64	5	24.07	23.80	0	272	0.00%
2022/09/23	0	0.00	1	27.05	27.00	-1	309	-0.32%
2022/09/22	1	27.40	0	0.00	27.40	1	362	0.28%
2022/09/15	0	0.00	1	28.35	28.35	-1	398	-0.25%
2022/09/06	1	27.80	0	0.00	27.75	1	432	0.23%
2022/08/25	0	0.00	7	28.70	28.75	-7	471	-1.48%
2022/08/22	2	28.63	0	0.00	28.60	2	493	0.41%
2022/08/17	0	0.00	3	28.37	28.40	-3	500	-0.60%
2022/08/16	0	0.00	0.1	28.30	28.30	-0.1	507	-0.01%
2022/08/10	0	27.25	0	0.00	27.35	0	534	0.00%
2022/08/09	0	0.00	4	27.20	27.25	-4	549	-0.73%
2022/08/03	1	28.90	0	0.00	28.45	1	597	0.17%
2022/08/02	2	29.00	0	0.00	28.90	2	604	0.33%
2022/07/29	0	0.00	4	29.10	29.15	-4	661	-0.60%
2022/07/26	1	29.00	0	0.00	28.85	1	803	0.12%
2022/07/20	0	0.00	4	29.00	28.60	-4	1,443	-0.28%
2022/07/19	0	0.00	2	28.80	28.80	-2	1,448	-0.14%
2022/07/18	0	0.00	2	28.50	28.45	-2	1,458	-0.14%
2022/07/15	0	0.00	1	28.10	28.15	-1	1,481	-0.07%
2022/07/13	0	0.00	5	28.33	28.20	-5	1,553	-0.32%
2022/07/12	2	27.75	8	27.64	27.60	-6	1,576	-0.38%
2022/07/08	0	0.00	1	29.40	29.40	-1	1,575	-0.06%
2022/07/07	1	28.45	10	28.65	29.00	-9	1,568	-0.57%
2022/07/05	2	29.40	1	29.45	29.30	1	1,561	0.06%
2022/07/04	3	29.47	0	0.00	29.00	3	1,553	0.19%
2022/07/01	4	31.35	18	30.47	29.75	-14	1,546	-0.91%
2022/06/30	18	31.78	3	31.63	31.50	15	1,518	0.99%
2022/06/29	0	0.00	2	31.13	30.95	-2	1,464	-0.14%
2022/06/27	0	0.00	3	30.70	30.85	-3	1,459	-0.21%
2022/06/24	3	30.70	2	30.53	30.70	1	1,456	0.07%
2022/06/23	0	0.00	1	30.15	29.70	-1	1,447	-0.07%
2022/06/20	1	29.75	0	0.00	29.75	1	1,460	0.07%
2022/06/16	0	0.00	2	30.85	30.30	-2	1,452	-0.14%
2022/06/13	0	0.00	1	30.75	30.70	-1	1,442	-0.07%
2022/06/10	1	31.65	0	0.00	31.50	1	1,442	0.07%
2022/06/09	1	31.85	4	31.65	31.60	-3	1,443	-0.21%
2022/06/08	0	0.00	2	31.35	31.00	-2	1,432	-0.14%
2022/06/02	1	30.95	3	30.95	30.65	-2	1,434	-0.14%
2022/06/01	0	0.00	3	31.50	31.05	-3	1,432	-0.21%
2022/05/30	0	0.00	1	30.75	30.80	-1	1,427	-0.07%
2022/05/27	10	30.10	0	0.00	30.20	10	1,419	0.70%
2022/05/25	0	0.00	2	30.05	30.10	-2	1,416	-0.14%
2022/05/24	5	30.35	0	0.00	29.90	5	1,418	0.35%
2022/05/23	0	0.00	1	30.00	30.00	-1	1,409	-0.07%
2022/05/20	0	0.00	3	30.25	30.00	-3	1,411	-0.21%
2022/05/18	1	29.75	0	0.00	30.15	1	1,403	0.07%
2022/05/17	2	29.65	1	29.60	29.50	1	1,393	0.07%
2022/05/16	10	29.70	0	0.00	29.55	10	1,383	0.72%
2022/05/13	2	30.00	2	30.00	29.90	0	1,376	0.00%
2022/05/12	0	0.00	1	30.15	29.80	-1	1,364	-0.07%
2022/05/10	5	30.48	5	30.55	30.65	0	1,350	0.00%
2022/05/09	8	30.33	3	30.10	30.05	5	1,340	0.37%
2022/05/06	4	32.49	0	0.00	32.15	4	1,303	0.31%
2022/05/05	4	34.03	12	34.07	33.50	-8	1,289	-0.62%
2022/05/04	7	33.52	1	33.75	33.75	6	1,256	0.48%
2022/05/03	12	33.77	7	33.60	33.55	5	1,231	0.41%
2022/04/29	23	34.54	13	34.54	34.60	10	1,169	0.86%
2022/04/28	16	34.29	16	34.27	34.50	0	1,045	0.00%
2022/04/27	70	33.29	60	33.42	34.70	10	886	1.13%
2022/04/26	5	32.76	1	33.35	33.80	4	630	0.63%
2022/04/25	0	0.00	1	30.80	30.75	-1	577	-0.17%
2022/04/22	0	32.40	0	0.00	31.85	0	572	0.01%
2022/04/21	2	33.30	19	32.92	32.35	-17	574	-2.96%
2022/04/20	2	33.30	1	33.75	33.00	1	562	0.18%
2022/04/18	2	31.63	1	31.50	31.30	1	529	0.19%
2022/04/15	0	0.00	5	30.00	30.55	-5	537	-0.93%
2022/04/11	0	0.00	2	29.95	29.95	-2	665	-0.30%
2022/03/25	0	31.40	3	31.45	31.40	-3	681	-0.44%
2022/03/24	5	32.00	0	0.00	31.85	5	693	0.72%
2022/03/22	0	0.00	8	31.00	31.10	-8	692	-1.16%
2022/03/15	0	0.00	3	30.00	30.00	-3	766	-0.39%
2022/03/09	0	0.00	2	30.45	30.40	-2	779	-0.26%
2022/03/03	20	31.89	0	0.00	31.70	20	794	2.52%
2022/02/22	0	0.00	26	30.91	30.75	-26	851	-3.05%
2022/02/21	26	31.38	0	0.00	31.30	26	854	3.04%
2022/02/17	1	31.30	0	0.00	31.35	1	883	0.11%
2022/02/16	0	0.00	26.1	31.42	31.30	-26.1	941	-2.77%
2022/02/15	27	31.29	0	0.00	31.00	27	959	2.82%
2022/02/14	0	0.00	1	31.05	31.10	-1	1,001	-0.10%
2022/02/11	0	0.00	1.1	32.00	31.80	-1.1	1,017	-0.10%
2022/02/07	0	0.00	1	32.00	32.25	-1	1,077	-0.09%
2022/01/25	1	30.80	0	0.00	30.75	1	1,132	0.09%
2022/01/24	0	31.50	0	0.00	31.65	0	1,172	0.00%
2022/01/21	3	32.37	0	0.00	32.05	3	1,177	0.25%
2022/01/20	1	33.30	1	33.45	33.30	0	1,188	0.00%
2022/01/19	1	33.70	1	33.70	33.40	0	1,197	0.00%
2022/01/18	3	33.25	24	33.08	32.90	-21	1,189	-1.77%
2022/01/17	28	32.79	1	32.75	32.80	27	1,194	2.26%
2022/01/14	1	32.30	1	32.65	32.50	0	1,212	0.00%
2022/01/13	1	32.15	2	32.00	32.00	-1	1,217	-0.08%
2022/01/12	3	33.15	4	32.70	32.50	-1	1,238	-0.08%
2022/01/11	5.1	34.07	25	33.21	32.90	-19.9	1,242	-1.60%
2022/01/10	4	34.60	7	34.57	34.55	-3	1,227	-0.24%
2022/01/07	22	34.44	25	34.39	34.10	-3	1,236	-0.24%
2022/01/06	15	33.70	2	33.83	34.10	13	1,230	1.06%
2022/01/05	10	33.45	0	0.00	33.45	10	1,264	0.79%
2022/01/04	0	0.00	5	33.09	32.90	-5	1,337	-0.37%
2022/01/03	0	0.00	43	32.82	32.80	-43	1,384	-3.10%
2021/12/30	0	0.00	1	32.85	32.85	-1	1,456	-0.07%
2021/12/29	0	32.50	0	0.00	32.60	0	1,651	0.00%
2021/12/22	0	0.00	0.1	32.55	32.55	-0.1	2,207	0.00%
2021/12/20	5	32.48	5	32.81	32.10	0	2,225	0.00%
2021/12/17	1	31.85	1	32.20	31.80	0	2,230	0.00%
2021/12/16	1.1	31.65	1	32.10	31.70	0.1	2,222	0.00%
2021/12/15	0	0.00	1	31.80	31.80	-1	2,222	-0.04%
2021/12/14	3	31.52	0	0.00	31.50	3	2,221	0.14%
2021/12/10	1	32.60	1	33.80	33.80	0	2,185	0.00%
2021/12/09	0	0.00	4	32.95	32.90	-4	2,155	-0.19%
2021/12/08	0	0.00	2	32.28	32.05	-2	2,141	-0.09%
2021/12/01	2	30.95	0	0.00	31.25	2	2,124	0.09%
2021/11/26	1	31.65	0	0.00	31.40	1	2,124	0.05%
2021/11/25	2	32.38	0	0.00	32.30	2	2,113	0.09%
2021/11/23	1	32.35	3	32.80	32.35	-2	2,126	-0.09%
2021/11/22	3	33.05	0	0.00	33.15	3	2,121	0.14%
2021/11/19	1	32.70	2	32.73	32.70	-1	2,118	-0.05%
2021/11/18	1	33.40	0	0.00	33.40	1	2,101	0.05%
2021/11/17	0	0.00	10	33.40	33.35	-10	2,102	-0.48%
2021/11/16	1	34.00	0	0.00	33.40	1	2,100	0.05%
2021/11/15	24	34.84	6	35.69	34.30	18	2,087	0.86%
2021/11/12	34	35.79	22	35.73	35.95	12	2,038	0.59%
2021/11/11	0	0.00	14	36.66	35.65	-14	2,026	-0.69%
2021/11/10	12	35.72	4	36.00	35.80	8	1,996	0.40%
2021/11/09	2	35.83	1	35.50	35.50	1	2,012	0.05%
2021/11/08	2	34.85	1	35.00	34.65	1	1,994	0.05%
2021/11/04	0	35.00	102	35.50	35.40	-102	2,036	-5.01%	大賣/鉅額交易
2021/11/03	2	35.43	3.1	35.47	35.15	-1.1	2,043	-0.05%
2021/11/02	3	34.43	27	34.64	34.35	-24	2,023	-1.19%
2021/11/01	101	35.13	6.1	34.77	35.05	94.9	1,999	4.75%	大買/
2021/10/29	7	33.66	7	33.44	33.30	0	1,967	0.00%
2021/10/28	15	34.12	23	33.87	33.90	-8	1,972	-0.41%
2021/10/27	10	33.50	13.1	33.74	33.55	-3.1	1,962	-0.16%
2021/10/26	5	33.45	6	33.33	33.25	-1	1,966	-0.05%
2021/10/25	12	33.46	4	33.60	33.70	8	1,977	0.40%
2021/10/22	0	0.00	37	33.19	33.20	-37	2,010	-1.84%
2021/10/21	5	32.86	0	0.00	32.40	5	2,042	0.24%
2021/10/20	27	33.39	2	33.55	33.00	25	2,093	1.19%
2021/10/19	13	32.45	0	0.00	32.45	13	2,089	0.62%
2021/10/18	23	32.08	2	32.30	31.95	21	2,122	0.99%
2021/10/15	4	32.05	0	0.00	32.85	4	2,170	0.18%
2021/10/14	26	32.64	8	32.89	31.85	18	2,208	0.81%
2021/10/13	5	35.44	19	35.24	34.60	-14	2,370	-0.59%
2021/10/12	7	36.95	12	37.98	36.60	-5	2,446	-0.20%
2021/10/08	11	37.09	14	37.19	36.80	-3	2,405	-0.12%
2021/10/07	5	37.39	8.1	37.55	37.60	-3.1	2,469	-0.13%
2021/10/06	25	37.27	13	37.47	36.60	12	2,448	0.49%
2021/10/05	7.9	35.16	10	35.32	35.90	-2.1	2,331	-0.09%
2021/10/04	19	34.87	10	35.29	35.95	9	2,321	0.39%
2021/10/01	61	36.73	67	36.67	34.25	-6	2,272	-0.26%
2021/09/30	21	35.53	37.8	35.43	36.05	-16.8	2,069	-0.81%
2021/09/29	6	32.82	1	33.30	32.80	5	2,128	0.23%
2021/09/28	1	33.00	2	33.08	33.10	-1	2,339	-0.04%
2021/09/27	5	32.60	2	33.20	32.65	3	2,479	0.12%
2021/09/24	4	31.45	13	31.91	32.45	-9	2,528	-0.36%
2021/09/17	1	30.25	0	0.00	30.35	1	2,552	0.04%
2021/09/16	0	0.00	0	30.80	30.50	0	2,554	0.00%
2021/09/13	1	31.05	0.8	31.00	30.80	0.2	2,562	0.01%
2021/09/09	0	0.00	1	30.60	30.30	-1	2,566	-0.04%
2021/09/08	4	29.84	0	0.00	29.80	4	2,565	0.16%
2021/09/07	0	0.00	2	30.53	30.40	-2	2,563	-0.08%
2021/09/06	1	31.50	2	30.65	30.75	-1	2,562	-0.04%
2021/09/02	0	0.00	11	32.33	31.75	-11	2,556	-0.43%
2021/09/01	14	32.60	1	32.65	32.40	13	2,556	0.51%
2021/08/30	0	0.00	3	31.83	31.85	-3	2,542	-0.12%
2021/08/27	2	32.20	5	32.37	32.20	-3	2,542	-0.12%
2021/08/25	3	31.20	6	31.33	31.35	-3	2,526	-0.12%
2021/08/24	7.3	30.78	33	30.67	30.75	-25.8	2,527	-1.02%
2021/08/23	0	0.00	10	30.86	31.15	-10	2,530	-0.40%
2021/08/20	4	30.04	0	0.00	29.70	4	2,525	0.16%
2021/08/17	2	30.85	0	0.00	30.10	2	2,511	0.08%
2021/08/16	1	31.20	2	31.03	30.75	-1	2,509	-0.04%
2021/08/13	1	32.65	14	31.68	31.25	-13	2,498	-0.52%
2021/08/12	0	0.00	18	33.56	33.50	-18	2,465	-0.73%
2021/08/11	0	0.00	16	33.05	33.60	-16	2,467	-0.65%
2021/08/10	46	34.69	15	34.30	33.60	31	2,460	1.26%
2021/08/09	3	36.17	11.9	36.59	36.30	-8.9	2,424	-0.37%
2021/08/06	1	35.65	0	0.00	35.65	1	2,408	0.04%
2021/08/05	9	36.11	0	0.00	35.75	9	2,413	0.37%
2021/08/04	5	36.75	3	36.87	36.75	2	2,432	0.08%
2021/08/03	5	36.65	0	0.00	36.60	5	2,429	0.21%
2021/08/02	0	0.00	21	36.86	36.60	-21	2,420	-0.87%
2021/07/30	2	36.68	4	36.50	36.00	-2	2,411	-0.08%
2021/07/29	8	36.34	1	36.30	36.35	7	2,401	0.29%
2021/07/28	17	36.72	11	35.80	36.70	6	2,385	0.25%
2021/07/27	5.3	37.84	31	37.83	37.60	-25.8	2,367	-1.09%
2021/07/26	23	38.04	50	38.18	38.95	-27	2,342	-1.15%
2021/07/23	0	0.00	43.3	36.98	36.75	-43.3	2,282	-1.90%
2021/07/22	27	36.96	24	37.25	36.70	3	2,266	0.13%
2021/07/21	24.3	37.99	2	37.90	36.15	22.3	2,246	0.99%
2021/07/20	23	38.73	42	39.19	38.10	-19	2,193	-0.87%
2021/07/19	94	41.44	205.2	40.79	40.35	-111.2	2,125	-5.23%	大賣/鉅額交易
2021/07/16	6	38.01	32	38.88	40.00	-26	1,912	-1.36%
2021/07/15	0	0.00	11	37.42	37.65	-11	1,790	-0.61%
2021/07/14	14	37.08	60	37.46	37.30	-46	1,755	-2.62%
2021/07/13	46.2	36.93	6	36.30	36.00	40.2	1,674	2.40%
2021/07/12	52	36.84	102.2	37.00	37.40	-50.2	1,630	-3.08%	大賣/
2021/07/09	11	35.17	38	35.12	35.30	-27	1,556	-1.74%
2021/07/08	56	36.37	20	36.24	36.50	36	1,524	2.36%
2021/07/07	180.2	37.39	64	36.63	36.10	116.2	1,504	7.72%	大買/鉅額交易
2021/07/06	70	37.54	93	37.96	37.00	-23	1,432	-1.61%
2021/07/05	20	37.53	57.1	37.33	37.70	-37.1	1,287	-2.88%
2021/07/02	42	33.12	67	33.43	34.30	-25	1,130	-2.21%
2021/07/01	63	31.74	188	31.70	32.05	-125	1,017	-12.28%	大賣/鉅額交易
2021/06/30	143	30.54	13	30.50	30.20	130	1,017	12.78%	大買/鉅額交易
2021/06/29	1	30.20	0	0.00	29.90	1	1,017	0.10%
2021/06/28	12	29.42	1	30.05	30.10	11	1,010	1.09%
2021/06/17	0	0.00	0	29.05	29.20	0	1,074	0.00%
2021/06/16	12	28.85	4	28.78	28.95	8	1,079	0.74%
2021/06/15	0	0.00	4	28.50	28.40	-4	1,085	-0.37%
2021/06/11	0	0.00	3	28.85	28.55	-3	1,099	-0.27%
2021/06/10	10	29.06	3	28.93	29.00	7	1,110	0.63%
2021/06/09	4	29.15	20	29.15	28.85	-16	1,132	-1.41%
2021/06/08	10	29.48	0	0.00	29.40	10	1,136	0.88%
2021/06/07	0	0.00	20	28.80	28.80	-20	1,143	-1.75%
2021/06/04	0	0.00	22	29.15	29.05	-22	1,146	-1.92%
2021/06/02	10	29.51	10	29.18	29.10	0	1,147	0.00%
2021/06/01	18	29.48	13	29.37	29.60	5	1,151	0.43%
2021/05/31	0	0.00	1	28.65	28.75	-1	1,149	-0.09%
2021/05/28	0	0.00	2	27.95	28.35	-2	1,164	-0.17%
2021/05/27	2	27.55	0	0.00	27.85	2	1,166	0.17%
2021/05/26	0	0.00	15	27.40	27.40	-15	1,168	-1.28%
2021/05/25	29	27.77	5	27.90	27.70	24	1,178	2.04%
2021/05/24	6	27.40	6	26.90	27.55	0	1,199	0.00%
2021/05/21	4	26.43	0	0.00	26.65	4	1,225	0.33%
2021/05/20	4	25.93	9	26.11	25.85	-5	1,284	-0.39%
2021/05/19	3	26.10	8	26.50	26.10	-5	1,302	-0.38%
2021/05/17	5.5	24.89	2	23.65	23.60	3.5	1,313	0.27%
2021/05/14	9	26.36	0	0.00	26.20	9	1,306	0.69%
2021/05/13	2	25.50	0	0.00	25.50	2	1,297	0.15%
2021/05/12	4	26.40	10	27.24	25.65	-6	1,291	-0.46%
2021/05/11	17	28.10	17	28.10	27.90	0	1,265	0.00%
2021/05/07	3	29.80	1	30.00	30.20	2	1,261	0.16%
2021/05/06	2	29.15	0	0.00	29.05	2	1,259	0.16%
2021/05/04	2	28.50	0	0.00	29.30	2	1,256	0.16%
2021/05/03	4	30.64	1	30.75	29.90	3	1,251	0.24%
2021/04/29	2.4	31.68	0	0.00	31.70	2.4	1,261	0.19%
2021/04/28	1	32.00	2	33.10	32.00	-1	1,273	-0.08%
2021/04/27	0	0.00	3.4	32.69	32.55	-3.4	1,292	-0.26%
2021/04/26	42	32.31	0	0.00	31.90	42	1,286	3.26%
2021/04/22	19	32.27	3	32.27	31.20	16	1,310	1.22%
2021/04/21	13	33.60	1	34.00	33.30	12	1,284	0.93%
2021/04/20	3	34.15	3	33.87	34.05	0	1,285	0.00%
2021/04/19	30	34.28	12	34.28	34.35	18	1,291	1.39%
2021/04/16	7	32.86	1	33.15	33.05	6	1,304	0.46%
2021/04/15	2	32.60	10	32.75	32.60	-8	1,374	-0.58%
2021/04/14	3	31.22	5	31.70	32.00	-2	1,384	-0.14%
2021/04/13	0	0.00	6	32.15	31.90	-6	1,401	-0.43%
2021/04/12	23	33.18	10.2	33.19	32.90	12.8	1,428	0.90%
2021/04/09	29	34.14	25	33.97	33.70	4	1,417	0.28%
2021/04/08	25	34.15	15	34.13	34.25	10	1,398	0.71%
2021/04/07	42	32.23	18.6	32.49	32.75	23.4	1,343	1.74%
2021/04/06	25	32.32	21.5	32.57	32.45	3.5	1,326	0.27%
2021/04/01	3	30.60	6	30.62	30.45	-3	1,284	-0.23%
2021/03/31	0	0.00	2	29.90	29.90	-2	1,275	-0.16%
2021/03/30	0	0.00	21	30.27	30.10	-21	1,288	-1.63%
2021/03/29	23	30.32	23	30.37	30.20	0	1,337	0.00%
2021/03/26	2	29.80	0	0.00	29.65	2	1,344	0.15%
2021/03/25	1.3	30.02	0	0.00	29.75	1.3	1,364	0.09%
2021/03/24	15	29.99	2	30.05	30.15	13	1,369	0.95%
2021/03/23	17	30.99	22	30.60	29.85	-5	1,379	-0.36%
2021/03/22	1	30.05	7	30.07	30.35	-6	1,351	-0.44%
2021/03/19	3	29.50	0	0.00	29.55	3	1,352	0.22%
2021/03/18	3	29.38	3	29.65	30.05	0	1,366	0.00%
2021/03/16	1	30.60	0	0.00	30.00	1	1,404	0.07%
2021/03/09	0	0.00	2	28.50	28.70	-2	1,606	-0.12%
2021/03/08	1	28.80	0	0.00	28.40	1	1,657	0.06%
2021/03/05	8	28.78	2	28.90	28.60	6	1,718	0.35%
2021/03/04	3	29.20	0	0.00	29.40	3	1,807	0.17%
2021/03/03	5	29.99	1.9	29.46	29.85	3.1	1,936	0.16%
2021/03/02	0	0.00	4	28.05	28.05	-4	2,161	-0.19%
2021/02/25	1.2	29.79	1	29.40	29.40	0.2	2,228	0.01%
2021/02/24	1.1	29.50	5	30.34	29.55	-3.9	2,259	-0.17%
2021/02/23	7	30.27	18	30.46	30.75	-11	2,248	-0.49%
2021/02/22	6	29.68	4	30.63	31.00	2	2,228	0.09%
2021/02/19	10	27.85	0.1	28.20	28.20	9.9	2,176	0.46%
2021/02/18	5	27.52	8	27.76	27.60	-3	2,165	-0.14%
2021/02/17	2	26.35	9	26.08	26.35	-7	2,191	-0.32%
2021/02/05	9.4	25.50	0	0.00	25.30	9.4	2,195	0.43%
2021/02/02	3.1	25.40	7	25.35	25.40	-3.9	2,222	-0.18%
2021/02/01	2.1	24.92	2	25.50	25.50	0.1	2,253	0.00%
2021/01/29	6	26.12	2	26.60	25.80	4	2,261	0.18%
2021/01/26	0	0.00	3	27.65	26.70	-3	2,439	-0.12%
2021/01/25	3	26.90	8	27.13	27.30	-5	2,492	-0.20%
2021/01/22	4	25.80	8	26.58	27.40	-4	2,490	-0.16%
2021/01/20	15.1	26.34	2.6	26.02	25.55	12.5	2,470	0.51%
2021/01/19	15	27.96	16	28.14	27.70	-1	2,442	-0.04%
2021/01/18	3	27.45	7	26.88	27.50	-4	2,436	-0.16%
2021/01/15	10	28.16	0	0.00	27.55	10	2,426	0.41%
2021/01/14	1	28.75	1	29.05	28.85	0	2,408	0.00%
2021/01/13	4	28.90	21	29.13	28.95	-17	2,407	-0.71%
2021/01/12	36	29.91	37	29.19	28.80	-1	2,402	-0.04%
2021/01/11	12	29.87	73	29.87	30.00	-61	2,395	-2.55%
2021/01/08	16	28.83	39	29.06	28.45	-23	2,367	-0.97%
2021/01/07	4.3	31.10	6	30.39	30.70	-1.7	2,318	-0.07%
2021/01/06	8.5	30.99	0	0.00	30.95	8.5	2,366	0.36%
2021/01/05	5	32.22	0	0.00	32.40	5	2,349	0.21%
2021/01/04	1	32.10	0	0.00	32.00	1	2,328	0.04%
2020/12/31	5	32.70	0	0.00	32.40	5	2,334	0.21%
2020/12/29	1	33.20	0	0.00	32.30	1	2,362	0.04%
2020/12/28	16	32.51	13	32.57	32.50	3	2,354	0.13%
2020/12/24	15	33.97	2	34.15	33.50	13	2,370	0.55%
2020/12/23	5	32.47	1	32.05	32.90	4	2,381	0.17%
2020/12/22	20	33.48	0	0.00	33.00	20	2,409	0.83%
2020/12/21	5	34.31	0	0.00	33.90	5	2,441	0.20%
2020/12/18	4	35.30	1	35.20	34.95	3	2,451	0.12%
2020/12/16	5	35.64	5	35.77	35.50	0	2,547	0.00%
2020/12/15	7	34.89	1	35.75	34.60	6	2,757	0.22%
2020/12/14	6	34.99	3	35.50	35.40	3	2,813	0.11%
2020/12/11	2	35.08	10	34.85	35.05	-8	2,871	-0.28%
2020/12/10	5	35.32	0	0.00	35.35	5	2,969	0.17%
2020/12/09	3	35.65	0	0.00	35.95	3	2,975	0.10%
2020/12/08	4	35.99	14	36.00	36.00	-10	3,031	-0.33%
2020/12/07	27.1	36.65	15	36.47	36.10	12.1	3,019	0.40%
2020/12/04	26.1	38.11	23	37.65	37.65	3.1	2,939	0.11%
2020/12/03	19	38.43	7	38.40	38.30	12	2,936	0.41%
2020/12/02	10	38.61	7	39.06	38.90	3	2,950	0.10%
2020/12/01	7	39.29	41	39.20	39.20	-34	2,947	-1.15%
2020/11/30	5.7	40.94	33	41.06	40.50	-27.3	3,100	-0.88%
2020/11/27	39	40.35	136.2	40.41	40.85	-97.2	3,052	-3.18%	大賣/
2020/11/26	172	39.93	78.1	39.65	41.50	93.9	3,103	3.03%	大買/
2020/11/25	20	38.41	23	38.55	37.80	-3	3,009	-0.10%
2020/11/24	20	37.78	11	38.32	37.70	9	2,994	0.30%
2020/11/23	1	38.65	2.1	38.66	38.50	-1.1	2,987	-0.04%
2020/11/20	2.1	37.55	0	0.00	37.60	2.1	2,981	0.07%
2020/11/19	0	0.00	4	37.65	37.60	-4	3,044	-0.13%
2020/11/18	4	37.25	0	0.00	37.10	4	3,109	0.13%
2020/11/17	2	37.65	2	37.95	37.50	0	3,159	0.00%
2020/11/16	18	38.26	23.4	38.00	37.50	-5.4	3,298	-0.17%
2020/11/13	6	37.91	13.9	37.40	37.90	-7.9	3,452	-0.23%
2020/11/12	13	37.77	15	37.59	37.40	-2	3,826	-0.05%
2020/11/11	9	37.82	14	37.78	37.70	-5	3,927	-0.13%
2020/11/10	16	37.94	28	37.47	37.40	-12	3,928	-0.31%
2020/11/09	0	0.00	7	37.91	37.95	-7	3,939	-0.18%
2020/11/06	64	37.54	22	37.28	37.15	42	3,927	1.07%
2020/11/05	14	37.02	3	37.00	37.10	11	3,945	0.28%
2020/11/04	29	37.07	19	36.69	36.90	10	3,994	0.25%
2020/11/03	1	34.50	16	35.36	36.55	-15	3,960	-0.38%
2020/11/02	16	33.86	15	33.25	33.25	1	3,950	0.03%
2020/10/30	14	35.71	0	0.00	35.65	14	3,919	0.36%
2020/10/29	2	35.75	5	37.00	36.50	-3	3,965	-0.08%
2020/10/28	6	37.28	0	0.00	36.85	6	3,995	0.15%
2020/10/26	10	38.46	1	38.40	37.65	9	4,278	0.21%
2020/10/23	0	0.00	10	37.70	38.05	-10	4,441	-0.23%
2020/10/22	1	37.25	0	0.00	37.25	1	4,577	0.02%
2020/10/21	8	37.95	16	37.54	37.60	-8	4,700	-0.17%
2020/10/20	0	0.00	1	37.65	37.60	-1	4,823	-0.02%
2020/10/19	0	0.00	21	37.71	37.80	-21	5,066	-0.41%
2020/10/16	10	37.48	2	37.75	37.40	8	5,093	0.16%
2020/10/15	17	38.23	0	0.00	37.90	17	5,093	0.33%
2020/10/14	27	39.03	11	39.30	38.75	16	5,137	0.31%
2020/10/13	4	37.90	0	0.00	37.45	4	5,115	0.08%
2020/10/12	6	37.49	0	0.00	37.45	6	5,110	0.12%
2020/10/08	9	38.39	0	0.00	38.10	9	5,132	0.18%
2020/10/07	2	38.90	0	0.00	38.75	2	5,165	0.04%
2020/10/06	2	39.43	10	39.51	38.95	-8	5,186	-0.15%
2020/10/05	5	38.30	10	38.35	38.45	-5	5,204	-0.10%
2020/09/30	5	38.19	2	38.05	38.20	3	5,297	0.06%
2020/09/29	27	37.34	6	36.95	36.95	21	5,336	0.39%
2020/09/28	25	37.54	16	37.78	37.70	9	5,474	0.16%
2020/09/25	42	37.39	24	36.74	36.65	18	5,515	0.33%
2020/09/24	22	38.29	70	38.01	38.30	-48	5,500	-0.87%
2020/09/23	2	39.10	2	39.30	39.25	0	5,547	0.00%
2020/09/22	19	39.19	25	39.32	39.50	-6	5,622	-0.11%
2020/09/21	19	40.44	28	40.47	40.60	-9	5,662	-0.16%
2020/09/18	49	42.03	36	42.70	40.60	13	5,683	0.23%
2020/09/17	13	43.59	8	43.49	42.70	5	5,573	0.09%
2020/09/16	24	43.38	15	42.47	42.70	9	5,785	0.16%
2020/09/15	45	41.88	50	42.30	43.00	-5	5,909	-0.08%
2020/09/14	9	39.32	0	0.00	40.35	9	5,897	0.15%
2020/09/11	77	41.18	23	41.05	40.20	54	6,271	0.86%
2020/09/10	7	39.66	1	39.20	39.20	6	6,199	0.10%
2020/09/09	6	39.47	3	39.27	39.80	3	6,209	0.05%
2020/09/08	8.5	39.36	2	39.25	39.25	6.5	6,219	0.10%
2020/09/07	6.5	41.97	5	42.50	40.55	1.5	6,206	0.02%
2020/09/04	4	40.50	1	41.20	40.75	3	6,227	0.05%
2020/09/03	126	42.40	102	42.13	42.10	24	6,257	0.38%	大買/大賣/
2020/09/02	49	40.37	0	0.00	40.00	49	6,075	0.81%
2020/09/01	28	41.45	15	41.77	40.60	13	6,034	0.22%
2020/08/31	14	40.81	102	40.36	40.50	-88	5,867	-1.50%	大賣/
2020/08/28	42	38.31	7	38.45	38.60	35	5,721	0.61%
2020/08/27	17	38.37	1	38.85	38.05	16	5,703	0.28%
2020/08/26	57	38.75	0	0.00	38.50	57	5,669	1.01%
2020/08/25	8	38.89	49	39.21	39.00	-41	5,633	-0.73%
2020/08/24	9	39.48	30	40.25	39.35	-21	5,554	-0.38%
2020/08/21	10	38.62	7	38.83	39.00	3	5,478	0.05%
2020/08/20	64	37.64	26	37.82	37.70	38	5,429	0.70%
2020/08/19	58	42.01	44	42.24	41.60	14	5,286	0.26%
2020/08/18	32	43.15	42	43.76	43.40	-10	5,090	-0.20%
2020/08/17	34	40.08	23	39.92	40.45	11	4,703	0.23%
2020/08/14	6	36.86	1.3	36.87	36.80	4.7	4,593	0.10%
2020/08/13	8	37.75	9	37.02	36.70	-1	4,576	-0.02%
2020/08/12	49	37.18	7	36.56	36.95	42	4,544	0.92%
2020/08/11	3	37.48	4	36.96	37.00	-1	4,526	-0.02%
2020/08/10	54	37.91	65	38.02	38.35	-11	4,498	-0.24%
2020/08/07	19	36.76	8	36.72	36.75	11	4,420	0.25%
2020/08/06	2	38.80	5	39.30	38.40	-3	4,343	-0.07%
2020/08/05	11.5	39.88	1	40.20	39.40	10.5	4,303	0.24%
2020/08/04	10	40.06	2	40.65	39.80	8	4,277	0.19%
2020/08/03	3	39.00	0.5	38.70	38.90	2.5	4,252	0.06%
2020/07/31	2	39.43	0	0.00	40.05	2	4,232	0.05%
2020/07/30	58.3	41.14	48	40.99	39.75	10.3	4,141	0.25%
2020/07/29	8	39.54	46	35.54	40.15	-38	3,930	-0.97%
2020/07/28	46	38.32	12	37.65	37.35	34	3,757	0.90%
2020/07/27	25.5	42.04	31	43.61	41.45	-5.5	3,608	-0.15%
2020/07/24	54	45.70	80	45.01	44.80	-26	3,484	-0.75%
2020/07/23	23	44.82	93.1	46.13	46.90	-70.1	3,357	-2.09%
2020/07/22	11	41.61	28.7	41.61	42.70	-17.7	3,113	-0.57%
2020/07/21	13	37.80	12	38.76	38.85	1	3,075	0.03%
2020/07/20	12	36.27	32	36.43	35.35	-20	3,060	-0.65%
2020/07/17	3	41.00	56	42.59	39.25	-53	2,985	-1.77%
2020/07/16	3	43.17	4	43.13	43.45	-1	2,951	-0.03%
2020/07/15	85	45.05	14	43.59	44.00	71	2,935	2.42%
2020/07/14	58	44.13	37	45.09	45.00	21	2,901	0.72%
2020/07/13	34	42.25	12	42.05	42.50	22	2,850	0.77%
2020/07/10	116	43.38	10.6	43.64	41.60	105.4	2,824	3.73%	大買/鉅額交易
2020/07/09	15.5	43.54	76.2	44.78	44.80	-60.7	2,771	-2.19%
2020/07/08	35	41.23	12	41.15	41.15	23	2,671	0.86%
2020/07/07	82	46.92	20.3	45.79	45.70	61.7	2,606	2.37%
2020/07/06	8	47.00	0	0.00	47.00	8	2,468	0.32%
2020/07/03	18	42.12	10.7	42.75	42.75	7.3	2,412	0.30%
2020/07/02	26.5	38.77	24.1	38.45	38.90	2.4	2,342	0.10%
2020/07/01	43.2	34.10	36.9	35.34	35.40	6.3	2,240	0.28%
2020/06/30	10	31.46	85.6	31.69	32.20	-75.6	2,132	-3.55%
2020/06/29	10	29.47	36	29.26	29.50	-26	2,021	-1.29%
2020/06/24	14	27.33	22	27.12	28.05	-8	1,953	-0.41%
2020/06/23	29	28.99	24	29.06	28.80	5	1,837	0.27%
2020/06/22	11	26.63	13	26.53	27.25	-2	1,556	-0.13%
2020/06/19	7	24.52	28	24.52	24.80	-21	1,356	-1.55%
2020/06/18	65	23.77	34.9	24.41	24.10	30.1	1,240	2.43%
2020/06/17	5	22.35	1	22.35	22.35	4	832	0.48%
2020/06/16	1	20.35	10.4	20.35	20.35	-9.4	827	-1.13%
2020/06/15	0	0.00	4	18.55	18.50	-4	826	-0.48%
2020/06/12	0	0.00	5	17.81	18.25	-5	803	-0.62%
2020/06/11	4	17.95	4	18.28	17.85	0	781	0.00%
2020/06/10	4	17.65	3	17.08	18.10	1	713	0.14%
2020/06/09	3	16.40	4	16.54	16.60	-1	655	-0.15%
2020/06/08	0	0.00	2	15.35	15.30	-2	630	-0.32%
2020/06/04	10	14.56	7	14.56	14.55	3	605	0.50%
2020/06/03	0	0.00	2	14.28	14.30	-2	603	-0.33%
2020/06/01	2	13.95	0	0.00	13.95	2	595	0.34%
2020/05/29	1	13.50	0	0.00	13.60	1	591	0.17%
2020/05/28	5	13.90	0	0.00	13.50	5	594	0.84%
2020/05/27	6	13.58	0	0.00	13.60	6	593	1.01%
2020/05/20	1	13.40	0	0.00	13.35	1	580	0.17%
2020/05/19	0	0.00	5	13.50	13.45	-5	581	-0.86%
2020/05/15	5.6	13.83	0	0.00	13.65	5.6	576	0.98%
2020/05/14	0	0.00	5	13.70	13.60	-5	570	-0.88%
2020/05/13	5	14.00	0	0.00	13.90	5	565	0.88%
2020/05/11	2	14.10	0	0.00	14.05	2	566	0.35%
2020/05/08	12	14.42	7	14.52	14.35	5	559	0.89%
2020/05/07	14	13.51	26.1	13.35	14.10	-12.1	520	-2.33%
2020/05/06	3	12.85	0	0.00	12.85	3	490	0.61%
2020/04/29	10	13.17	0	0.00	13.15	10	498	2.01%
2020/04/23	0	12.40	0	0.00	12.40	0	501	0.01%
2020/04/22	10	11.19	10	11.70	11.60	0	494	0.00%
2020/04/21	1	11.75	9	12.18	11.50	-8	493	-1.62%
2020/04/20	9	12.52	0	0.00	12.45	9	483	1.86%
2020/04/15	0	0.00	1	12.55	12.45	-1	475	-0.21%
2020/04/10	0	0.00	0.6	12.20	12.20	-0.6	465	-0.12%
2020/04/08	0	0.00	1	12.15	12.15	-1	462	-0.22%
2020/04/07	9	10.99	9	10.95	11.05	0	449	0.00%
2020/04/06	10	10.75	34	10.79	10.80	-24	444	-5.39%
2020/04/01	1	10.80	0	0.00	10.80	1	462	0.22%
2020/03/31	1	11.00	0	0.00	11.10	1	459	0.22%
2020/03/26	0	0.00	1	10.80	11.10	-1	453	-0.22%
2020/03/20	0	0.00	0.8	9.99	9.99	-0.8	450	-0.17%
2020/03/19	2	9.18	1	9.09	9.09	1	438	0.23%
2020/03/18	0	10.10	5	11.10	10.10	-5	411	-1.21%
2020/03/17	1	11.00	2	11.25	11.00	-1	402	-0.25%
2020/03/16	1	12.30	0	0.00	12.00	1	390	0.26%
2020/03/12	1	13.70	11	14.09	13.60	-10	378	-2.64%
2020/03/11	0	0.00	21	15.33	14.85	-21	365	-5.75%
2020/03/09	1	15.60	2	15.65	15.35	-1	359	-0.28%
2020/03/06	2	15.95	0.1	16.10	16.00	1.9	353	0.54%
2020/03/02	1	15.70	0	0.00	15.75	1	352	0.28%
2020/02/24	2	16.70	0	0.00	16.65	2	335	0.60%
2020/02/21	0	0.00	2	16.95	16.90	-2	334	-0.60%
2020/02/20	2	17.10	0	0.00	17.05	2	333	0.60%
2020/02/18	0.4	17.10	1	17.05	17.10	-0.6	333	-0.19%
2020/02/17	1	16.85	0	0.00	16.90	1	334	0.30%
2020/02/14	10	17.20	0	0.00	17.00	10	336	2.97%
2020/02/13	0	0.00	8	17.15	16.95	-8	335	-2.38%
2020/02/12	5	16.75	0	0.00	17.10	5	336	1.48%
2020/02/11	4	16.60	5.3	16.60	16.60	-1.3	331	-0.39%
2020/02/10	1	16.40	0	0.00	16.55	1	334	0.30%
2020/02/06	1	17.25	0	0.00	17.30	1	334	0.30%
2020/02/03	3	16.70	3	16.80	16.80	0	333	0.00%
2020/01/31	13	17.61	0	0.00	17.50	13	327	3.98%
2020/01/30	5	17.90	0	0.00	17.70	5	326	1.53%
2020/01/20	0	0.00	3	19.60	19.65	-3	313	-0.96%
2020/01/16	1	19.85	0	0.00	19.85	1	322	0.31%
2020/01/13	2	19.90	0	0.00	19.85	2	412	0.48%
2020/01/10	2	19.88	1.6	19.95	19.85	0.4	413	0.11%
2020/01/08	1	20.00	0	0.00	19.95	1	415	0.24%
2020/01/06	0	0.00	1	20.05	20.05	-1	427	-0.23%
2020/01/03	1	20.60	7	20.75	20.50	-6	431	-1.39%
2020/01/02	7	20.85	1	20.95	20.85	6	455	1.32%
2019/12/31	1	20.60	0	0.00	20.60	1	439	0.23%
2019/12/30	0	0.00	3	20.95	20.80	-3	438	-0.68%
2019/12/27	5.2	20.85	3	21.15	20.85	2.2	437	0.49%
2019/12/26	0	0.00	7	20.64	20.60	-7	419	-1.67%
2019/12/24	0	0.00	1	20.65	20.70	-1	421	-0.24%
2019/12/23	0	0.00	1	20.85	20.70	-1	422	-0.24%
2019/12/20	9	20.86	0	0.00	20.90	9	424	2.12%
2019/12/18	1	20.85	0	0.00	20.75	1	451	0.22%
2019/12/16	0.2	20.50	0	0.00	20.70	0.2	442	0.05%
2019/12/13	0	0.00	8	20.60	20.50	-8	444	-1.80%
2019/12/12	3	20.55	0	0.00	20.55	3	441	0.68%
2019/12/10	0	0.00	2	20.95	20.55	-2	437	-0.46%
2019/12/09	2	20.43	4	20.73	20.80	-2	435	-0.46%
2019/12/04	0	0.00	1	20.05	20.15	-1	418	-0.23%
2019/11/29	0.1	20.15	2	20.20	20.20	-1.9	434	-0.44%
2019/11/28	2	20.30	0	0.00	20.20	2	434	0.46%
2019/11/27	0	0.00	1	20.20	20.20	-1	435	-0.23%
2019/11/26	0	0.00	3.5	20.19	20.15	-3.5	434	-0.81%
2019/11/25	3	20.17	0	0.00	20.15	3	434	0.69%
2019/11/21	0	0.00	2	20.25	20.30	-2	437	-0.46%
2019/11/20	3	20.32	1.9	20.23	20.25	1.1	436	0.24%
2019/11/15	0	0.00	2	20.20	20.20	-2	451	-0.44%
2019/11/14	2	20.60	0	0.00	20.20	2	448	0.45%
2019/11/13	1	20.50	0	0.00	20.50	1	454	0.22%
2019/11/08	0	0.00	35	20.87	21.10	-35	466	-7.51%
2019/11/04	1	21.30	25	21.18	21.20	-24	466	-5.14%
2019/11/01	5	21.30	0	0.00	21.30	5	471	1.06%
2019/10/29	0	0.00	1	21.60	21.35	-1	495	-0.20%
2019/10/28	0	0.00	5	21.55	21.50	-5	505	-0.99%
2019/10/25	10	21.60	6	21.48	21.55	4	510	0.78%
2019/10/24	5	21.70	2	21.68	21.60	3	507	0.59%
2019/10/23	2	22.00	0	0.00	21.90	2	507	0.39%
2019/10/22	25	21.80	17	21.89	22.20	8	494	1.62%
2019/10/18	2	20.70	0	0.00	20.65	2	430	0.46%
2019/10/17	0	0.00	1	20.70	20.80	-1	433	-0.23%
2019/10/16	9	20.88	5	21.10	20.80	4	444	0.90%
2019/10/15	6	20.88	0	0.00	20.60	6	445	1.35%
2019/10/14	11	20.86	5	21.05	20.90	6	454	1.32%
2019/10/09	8	20.90	6	20.75	20.70	2	444	0.45%
2019/10/08	9	20.53	2	20.58	20.80	7	435	1.61%
2019/10/07	0	0.00	2	19.95	19.75	-2	409	-0.49%
2019/10/04	2	19.95	0	0.00	19.90	2	414	0.48%
2019/10/03	1	19.90	0	0.00	19.85	1	416	0.24%
2019/10/02	0	0.00	2	20.00	20.00	-2	417	-0.48%
2019/09/24	1	21.15	0	0.00	20.60	1	430	0.23%
2019/09/23	2	20.75	4	20.84	20.80	-2	421	-0.47%
2019/09/19	1	20.50	1	20.40	20.50	0	403	0.00%
2019/09/11	0	0.00	0.2	20.15	20.15	-0.2	423	-0.05%
2019/09/10	0	0.00	1	20.15	20.15	-1	423	-0.24%
2019/09/04	0	0.00	4	20.34	20.40	-4	416	-0.96%
2019/09/03	3	20.57	0	0.00	20.25	3	415	0.72%
2019/09/02	1	20.45	0	0.00	20.45	1	412	0.24%
2019/08/22	0	0.00	5	20.40	20.20	-5	419	-1.19%
2019/08/21	5	20.40	0	0.00	20.20	5	418	1.19%
2019/08/19	0	0.00	1	20.15	20.10	-1	412	-0.24%
2019/08/13	2	20.43	2	20.38	20.35	0	408	0.00%
2019/08/12	1	20.45	1	20.45	20.80	0	418	0.00%
2019/08/06	0	0.00	11	20.32	20.70	-11	439	-2.50%
2019/08/05	15	21.19	1	20.75	20.65	14	463	3.02%
2019/08/02	2	23.90	11	23.83	23.80	-9	462	-1.95%
2019/08/01	2	24.15	1	24.30	24.15	1	451	0.22%
2019/07/31	0	0.00	2	24.53	24.40	-2	445	-0.45%
2019/07/30	4	24.84	1	24.80	24.55	3	443	0.68%
2019/07/29	1	24.90	10.7	24.81	24.95	-9.7	434	-2.23%
2019/07/26	1	24.60	0	0.00	24.65	1	428	0.23%
2019/07/25	1	24.60	17	24.46	24.60	-16	432	-3.70%
2019/07/24	1	24.40	0	0.00	24.45	1	434	0.23%
2019/07/22	1	24.20	0	0.00	24.15	1	444	0.22%
2019/07/19	0	0.00	0	24.20	24.25	0	455	0.00%
2019/07/18	0	0.00	11	24.27	24.20	-11	459	-2.40%
2019/07/17	5	24.00	3	23.82	24.00	2	454	0.44%
2019/07/16	8	23.62	4.3	23.63	23.75	3.7	462	0.80%
2019/07/15	1	22.90	5	22.90	23.05	-4	463	-0.86%
2019/07/12	0	0.00	1	23.00	22.85	-1	472	-0.21%
2019/07/11	5	22.90	30	22.90	22.85	-25	486	-5.14%
2019/07/10	4	22.89	1	23.10	22.90	3	492	0.61%
2019/07/09	0	0.00	5	22.90	22.95	-5	495	-1.01%
2019/07/08	0	0.00	2	23.03	23.00	-2	507	-0.39%
2019/07/05	1	23.10	1	23.15	23.00	0	551	0.00%
2019/07/04	1	22.65	0	0.00	22.65	1	570	0.18%
2019/07/03	6	22.48	1	22.35	22.40	5	584	0.86%
2019/07/01	0	0.00	3	22.10	22.05	-3	635	-0.47%
2019/06/28	1	21.95	0	0.00	21.95	1	665	0.15%
2019/06/27	3	21.90	0	0.00	22.05	3	715	0.42%
2019/06/26	0	0.00	1	21.85	21.85	-1	745	-0.13%
2019/06/25	10	21.90	0	0.00	21.90	10	753	1.33%
2019/06/24	1	22.00	0	0.00	22.00	1	768	0.13%
2019/06/21	1	21.80	2	22.10	21.85	-1	795	-0.13%
2019/06/20	0	0.00	1	21.80	22.05	-1	803	-0.12%
2019/06/18	0	0.00	3.9	21.13	21.05	-3.9	829	-0.47%
2019/06/14	0	0.00	1	21.25	21.10	-1	871	-0.11%
2019/06/13	1	21.10	4	21.25	21.10	-3	896	-0.33%
2019/06/12	0	0.00	3	21.15	21.20	-3	930	-0.32%
2019/06/06	1	20.70	0	0.00	20.70	1	1,230	0.08%
2019/06/04	2	20.95	2	21.20	20.95	0	1,402	0.00%
2019/06/03	2	21.05	0	0.00	21.10	2	1,608	0.12%
2019/05/27	0.5	21.20	0	0.00	21.20	0.5	1,813	0.03%
2019/05/24	0	0.00	1	20.60	20.65	-1	1,814	-0.06%
2019/05/23	3	20.60	3	20.80	20.45	0	1,820	0.00%
2019/05/22	2	21.00	0	0.00	21.00	2	1,844	0.11%
2019/05/21	0	0.00	2	20.80	21.00	-2	1,850	-0.11%
2019/05/17	1	21.00	20	21.12	21.25	-19	1,850	-1.03%
2019/05/16	4	22.03	2	21.93	21.65	2	1,842	0.11%
2019/05/14	1	22.05	0	0.00	22.00	1	1,847	0.05%
2019/05/13	3	23.00	1	22.70	22.15	2	1,840	0.11%
2019/05/10	0.1	23.95	0	0.00	23.95	0.1	1,811	0.00%
2019/05/09	1	24.10	3	24.47	24.10	-2	1,807	-0.11%
2019/05/08	3	24.63	0	0.00	24.65	3	1,798	0.17%
2019/05/06	5	24.93	0	0.00	24.80	5	1,795	0.28%
2019/05/03	4	25.20	1	25.15	25.20	3	1,788	0.17%
2019/04/30	0	0.00	1	24.40	24.35	-1	1,776	-0.06%
2019/04/29	3	24.77	0	0.00	24.60	3	1,770	0.17%
2019/04/26	2	25.05	0	0.00	25.00	2	1,765	0.11%
2019/04/25	0	0.00	13	25.58	25.20	-13	1,755	-0.74%
2019/04/24	5	25.26	3	25.33	25.20	2	1,739	0.11%
2019/04/23	2	25.15	0	0.00	25.25	2	1,732	0.12%
2019/04/22	16	25.29	0.2	25.15	25.30	15.8	1,726	0.92%
2019/04/19	1	25.00	0	0.00	24.70	1	1,711	0.06%
2019/04/18	2	25.13	0	0.00	24.95	2	1,699	0.12%
2019/04/17	27	25.21	0	0.00	25.10	27	1,688	1.60%
2019/04/16	0.4	24.85	2	24.95	25.00	-1.6	1,672	-0.09%
2019/04/15	0	0.00	1	25.00	24.90	-1	1,665	-0.06%
2019/04/12	3	24.72	5	25.25	24.60	-2	1,655	-0.12%
2019/04/11	5	25.54	5	25.39	25.10	0	1,640	0.00%
2019/04/10	0	0.00	2	25.68	25.85	-2	1,608	-0.12%
2019/04/09	3	24.97	4	24.93	24.90	-1	1,586	-0.06%
2019/04/08	4	25.48	4	25.25	25.25	0	1,568	0.00%
2019/04/03	3	25.60	4	25.63	25.25	-1	1,550	-0.06%
2019/04/02	3	25.10	9	25.14	25.05	-6	1,515	-0.40%
2019/04/01	10	26.05	1	26.30	25.85	9	1,481	0.61%
2019/03/29	1	25.60	7.6	25.21	25.60	-6.6	1,452	-0.45%
2019/03/28	1	24.55	0	0.00	24.55	1	1,424	0.07%
2019/03/27	7	24.96	0	0.00	24.75	7	1,423	0.49%
2019/03/26	6	24.88	3	24.63	25.00	3	1,409	0.21%
2019/03/25	2	23.85	1	23.90	23.85	1	1,380	0.07%
2019/03/22	6	24.61	4	25.05	24.50	2	1,368	0.15%
2019/03/21	1.1	25.10	0	0.00	25.15	1.1	1,346	0.08%
2019/03/20	0	25.20	4	25.34	25.20	-4	1,332	-0.30%
2019/03/19	3	25.08	1	25.00	25.40	2	1,309	0.15%
2019/03/18	12	25.30	0	0.00	25.10	12	1,295	0.93%
2019/03/15	0	0.00	3	25.28	24.80	-3	1,274	-0.24%
2019/03/14	0	0.00	2.2	25.98	25.35	-2.2	1,242	-0.18%
2019/03/13	18	26.77	5.6	26.53	26.25	12.4	1,203	1.03%
2019/03/12	8	26.66	35.1	26.66	26.10	-27.1	1,130	-2.40%
2019/03/11	16.1	24.98	24	25.40	26.40	-7.9	971	-0.81%
2019/03/08	2	24.30	4.1	24.28	24.00	-2.1	897	-0.24%
2019/03/07	23	24.09	176	24.42	24.45	-153	906	-16.87%	大賣/鉅額交易
2019/03/06	36.1	23.33	127.4	23.12	23.40	-91.3	735	-12.41%	大賣/
2019/03/05	17	21.41	14	21.58	22.00	3	586	0.51%
2019/02/27	1	20.80	1	21.15	20.80	0	548	0.00%
2019/02/25	0	0.00	0.4	21.20	21.30	-0.4	547	-0.07%
2019/02/22	1	21.25	0	0.00	21.30	1	540	0.18%
2019/02/21	4	21.25	8	21.64	21.45	-4	531	-0.75%
2019/02/20	0.4	20.25	0	0.00	20.40	0.4	500	0.09%
2019/02/19	5	20.35	0	0.00	20.20	5	498	1.00%
2019/02/18	0	0.00	0	20.15	20.35	0	509	-0.01%
2019/02/14	12	20.13	10	20.08	20.20	2	500	0.40%
2019/02/13	0	0.00	6	19.63	19.60	-6	482	-1.24%
2019/02/11	5	19.00	0	0.00	19.05	5	478	1.05%
2019/01/30	1	19.05	0	0.00	18.95	1	478	0.21%
2019/01/29	0	0.00	0.5	19.00	19.05	-0.5	475	-0.10%
2019/01/25	0	0.00	2	19.20	19.15	-2	486	-0.41%
2019/01/23	0	0.00	1	19.15	19.15	-1	501	-0.20%
2019/01/22	1	19.50	0	0.00	19.25	1	505	0.20%
2019/01/21	5	19.34	1	19.25	19.35	4	520	0.77%
2019/01/18	5	19.39	0	0.00	19.35	5	526	0.95%
2019/01/17	4	19.10	4	19.25	19.25	0	530	0.00%
2019/01/16	1	18.95	0	0.00	18.85	1	538	0.19%
2019/01/10	0	0.00	2	18.95	18.90	-2	593	-0.34%
2019/01/09	0	0.00	1.6	19.00	19.05	-1.6	596	-0.27%
2019/01/08	0.4	18.60	0	0.00	18.75	0.4	601	0.07%
2019/01/07	0	0.00	1	18.85	18.95	-1	606	-0.16%
2019/01/04	1	18.65	0	0.00	18.60	1	631	0.16%
2018/12/24	0	0.00	4	19.45	19.40	-4	755	-0.53%
2018/12/22	4	19.56	0	0.00	19.40	4	767	0.52%
2018/12/20	54	19.04	0	0.00	19.00	54	763	7.07%
2018/12/19	0	0.00	2	20.05	19.80	-2	767	-0.26%
2018/12/18	0	0.00	2	20.25	20.00	-2	776	-0.26%
2018/12/17	2	20.25	2	20.00	20.30	0	787	0.00%
2018/12/12	5.7	20.28	4	20.06	20.30	1.7	817	0.21%
2018/12/11	2	19.68	1	19.60	19.65	1	824	0.12%
2018/12/10	3	19.68	0	0.00	19.50	3	836	0.36%
2018/12/07	0	0.00	1	20.55	20.20	-1	845	-0.12%
2018/12/06	1	20.05	5	20.67	20.00	-4	853	-0.47%
2018/12/05	1	21.00	5	21.08	21.05	-4	853	-0.47%
2018/12/04	1.8	21.75	0	0.00	21.65	1.8	857	0.21%
2018/12/03	13	22.55	3	22.80	22.10	10	856	1.17%
2018/11/30	9	20.74	20	20.92	21.75	-11	798	-1.38%
2018/11/29	12	19.88	19.4	20.03	19.80	-7.4	736	-1.00%
2018/11/28	0	18.70	13	18.73	18.80	-13	695	-1.87%
2018/11/27	12	18.45	4	18.65	18.65	8	701	1.14%
2018/11/26	0	18.20	0	0.00	18.45	0	710	0.01%
2018/11/23	1.4	18.49	1	18.95	18.45	0.4	723	0.06%
2018/11/22	5.5	18.80	6	19.23	18.60	-0.5	736	-0.07%
2018/11/21	1	18.25	0	0.00	18.25	1	731	0.14%
2018/11/20	0	0.00	32	18.34	18.40	-32	748	-4.28%
2018/11/16	2	18.63	1	19.00	18.70	1	782	0.13%
2018/11/15	12	18.75	9	19.05	18.65	3	792	0.38%
2018/11/14	0	0.00	3	17.85	17.85	-3	785	-0.38%
2018/11/13	2	17.78	1	18.00	17.95	1	801	0.12%
2018/11/12	1	18.20	0	0.00	18.20	1	818	0.12%
2018/11/08	1	18.55	5	18.74	18.50	-4	868	-0.46%
2018/11/07	42	18.33	0	0.00	18.45	42	884	4.75%
2018/11/05	0	0.00	1.5	18.33	18.30	-1.5	938	-0.16%
2018/11/02	10.5	18.27	10	18.70	18.35	0.5	972	0.05%
2018/11/01	0	0.00	3	18.45	18.30	-3	978	-0.31%
2018/10/31	2	18.00	17	17.75	18.10	-15	997	-1.50%
2018/10/30	9	17.53	0	0.00	17.50	9	1,014	0.89%
2018/10/29	68	17.94	40	17.35	17.35	28	1,042	2.68%
2018/10/26	6	18.67	3	19.55	18.60	3	1,040	0.29%
2018/10/25	7	19.49	4	19.50	19.30	3	1,063	0.28%
2018/10/24	1	19.25	4	20.29	20.35	-3	1,086	-0.28%
2018/10/23	8	19.93	2	19.90	19.70	6	1,103	0.54%
2018/10/22	0	0.00	8	19.53	19.55	-8	1,100	-0.73%
2018/10/19	46	18.15	0	0.00	17.80	46	1,108	4.15%
2018/10/18	2	19.75	0	0.00	19.50	2	1,078	0.19%
2018/10/17	0	0.00	1	20.40	20.20	-1	1,143	-0.09%
2018/10/12	2	19.93	1	20.30	20.30	1	1,379	0.07%
2018/10/11	6	21.39	0	0.00	21.25	6	1,333	0.45%
2018/10/09	2	24.30	0	0.00	23.60	2	1,360	0.15%
2018/10/08	8.1	24.96	0	0.00	25.40	8.1	1,454	0.55%
2018/10/05	84	25.99	2	24.75	24.80	82	1,572	5.22%
2018/10/04	48.1	27.64	0.6	27.50	27.50	47.5	1,229	3.87%
2018/10/03	4	29.88	10.9	29.70	28.90	-6.9	1,215	-0.57%
2018/10/02	2.1	32.48	0	0.00	31.00	2.1	853	0.25%
2018/10/01	8.7	33.15	6.1	33.54	33.00	2.6	1,001	0.26%