敦泰 (3545)-富邦-仁愛券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.5
漲跌
▼0.7
漲幅
-0.82%
成交量
1,200張
產業
上市半導體類股
1217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

敦泰 (3545)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	4	84.18	0	0.00	84.50	4	4,240	0.09%
2024/04/17	1	84.90	4	85.25	85.20	-3	4,255	-0.07%
2024/04/16	6	84.03	8	84.05	83.80	-2	4,277	-0.05%
2024/04/15	5	87.68	15.1	87.30	87.30	-10.1	4,266	-0.24%
2024/04/12	1	89.40	19	90.34	89.30	-18	4,259	-0.42%
2024/04/11	6	90.00	0	0.00	89.80	6	4,268	0.14%
2024/04/10	1.1	90.98	0	91.60	92.50	1.1	4,256	0.02%
2024/04/09	1	90.10	1	89.80	90.60	0	4,263	0.00%
2024/04/08	3	90.80	6	90.63	90.30	-3	4,294	-0.07%
2024/04/03	3.1	92.43	2	92.05	91.10	1.1	4,343	0.02%
2024/04/02	3	95.13	1	96.09	94.10	2	4,413	0.05%
2024/04/01	5	94.58	3	94.73	94.90	2	4,518	0.04%
2024/03/29	0	95.10	9.1	95.35	94.80	-9	4,548	-0.20%
2024/03/28	2.1	95.01	0	0.00	94.60	2.1	4,539	0.05%
2024/03/27	47	95.68	18	96.28	95.30	29	4,531	0.64%
2024/03/26	16	95.26	10	95.85	94.70	6	4,513	0.13%
2024/03/25	35	95.87	18.4	95.82	95.20	16.6	4,464	0.37%
2024/03/22	10	92.66	6	93.10	92.70	4	4,389	0.09%
2024/03/21	8	89.14	11	89.46	90.50	-3	4,366	-0.07%
2024/03/20	0.1	91.36	1	91.10	90.20	-0.9	4,360	-0.02%
2024/03/19	2	91.10	9	91.31	91.20	-7	4,390	-0.16%
2024/03/18	4	92.10	40	91.09	93.00	-36	4,413	-0.82%
2024/03/15	3.1	90.75	9	90.41	90.00	-5.9	4,452	-0.13%
2024/03/14	3.1	90.97	1	91.00	90.90	2.1	4,511	0.05%
2024/03/13	5	93.06	8	93.85	91.90	-3	4,545	-0.07%
2024/03/12	7	93.66	1	93.80	93.20	6	4,589	0.13%
2024/03/11	6	94.12	2	94.15	94.20	4	4,656	0.09%
2024/03/08	3	93.53	13	93.48	92.80	-10	4,720	-0.21%
2024/03/07	8.2	95.20	13	95.22	94.50	-4.8	4,795	-0.10%
2024/03/06	22.5	97.47	6	97.70	96.60	16.5	4,979	0.33%
2024/03/05	15	97.95	7	97.77	98.20	8	5,126	0.16%
2024/03/04	1	99.50	2	100.00	98.80	-1	5,534	-0.02%
2024/03/01	46	98.74	8.3	99.34	99.20	37.7	5,826	0.65%
2024/02/29	7	97.79	23	97.93	97.50	-16	5,932	-0.27%
2024/02/27	15	98.47	22	98.36	98.50	-7	6,012	-0.12%
2024/02/26	19.1	100.21	1	99.20	99.20	18.1	6,141	0.29%
2024/02/23	9	104.72	12.3	104.41	104.00	-3.3	6,391	-0.05%
2024/02/22	12.3	104.34	14.1	104.61	105.50	-1.8	6,602	-0.03%
2024/02/21	39.5	108.49	17	107.71	105.00	22.5	7,258	0.31%
2024/02/20	15	107.90	26	107.75	108.50	-11	7,428	-0.15%
2024/02/19	6	105.33	3.2	105.29	105.50	2.8	7,523	0.04%
2024/02/16	7.1	103.23	13	102.50	103.00	-5.9	7,920	-0.07%
2024/02/15	7	100.77	153	101.01	101.50	-146	8,435	-1.73%	大賣/鉅額交易
2024/02/05	23.6	100.58	17	100.54	99.20	6.6	8,495	0.08%
2024/02/02	12	101.16	24	100.73	101.50	-12	8,506	-0.14%
2024/02/01	11.1	97.54	5	97.22	96.50	6.1	8,497	0.07%
2024/01/31	13.2	101.58	16	101.63	99.10	-2.8	8,589	-0.03%
2024/01/30	4	99.68	2	99.90	99.10	2	8,697	0.02%
2024/01/29	2	101.00	1	98.90	101.00	1	8,867	0.01%
2024/01/26	6	100.17	13	100.41	99.80	-7	8,900	-0.08%
2024/01/25	4	100.64	18.1	102.39	100.50	-14	8,998	-0.16%
2024/01/24	41.2	105.79	10	103.65	102.00	31.2	8,974	0.35%
2024/01/23	23.3	105.62	33	106.36	108.00	-9.7	8,928	-0.11%
2024/01/22	5	98.90	4	99.60	100.50	1	8,854	0.01%
2024/01/19	6	98.23	5	97.94	97.60	1	8,852	0.01%
2024/01/18	1	97.30	3	97.73	97.80	-2	8,842	-0.02%
2024/01/17	9	99.23	11	98.85	98.80	-2	8,872	-0.02%
2024/01/16	1	100.50	14	100.75	101.00	-13	8,856	-0.15%
2024/01/15	8	102.75	7	104.93	102.50	1	8,851	0.01%
2024/01/12	5	103.00	1	103.01	103.00	4	8,893	0.04%
2024/01/11	7.1	104.28	14	104.93	105.00	-6.9	9,025	-0.08%
2024/01/10	12.1	104.54	26.3	102.68	105.00	-14.2	9,070	-0.16%
2024/01/09	1	105.00	20.2	103.87	103.50	-19.2	9,124	-0.21%
2024/01/08	10	104.80	2.1	105.77	104.00	8	9,124	0.09%
2024/01/05	1.1	106.10	5	107.90	106.50	-3.9	9,115	-0.04%
2024/01/04	1.1	105.93	16	105.00	106.00	-15	9,105	-0.16%
2024/01/03	10	107.30	9	106.39	106.00	1	9,143	0.01%
2024/01/02	19	109.21	1	109.00	107.50	18	9,154	0.20%
2023/12/29	13	112.65	30	111.68	112.50	-17	9,151	-0.19%
2023/12/28	29.1	111.17	24.1	111.81	110.50	5	9,127	0.05%
2023/12/27	64	112.54	57	110.71	113.00	7	9,171	0.08%
2023/12/26	30.2	109.20	25	109.34	108.50	5.2	9,062	0.06%
2023/12/25	6.3	108.46	2	109.00	108.00	4.3	9,049	0.05%
2023/12/22	17.1	108.62	16	109.13	108.50	1.1	9,165	0.01%
2023/12/21	25.1	109.06	16.1	108.60	108.50	9	9,157	0.10%
2023/12/20	13.2	112.61	19.1	112.76	112.50	-5.9	9,099	-0.06%
2023/12/19	19	112.58	39.9	112.70	112.50	-20.9	9,077	-0.23%
2023/12/18	18.1	116.59	11	115.41	114.50	7.1	9,072	0.08%
2023/12/15	13.2	114.40	26.3	115.06	114.00	-13.2	9,089	-0.14%
2023/12/14	3.1	116.51	14.1	116.82	116.50	-11	9,164	-0.12%
2023/12/13	8.2	116.76	12.3	117.35	116.50	-4.1	9,494	-0.04%
2023/12/12	23.4	118.96	21	117.57	117.50	2.4	9,528	0.03%
2023/12/11	9.2	118.73	15	118.57	119.50	-5.9	9,534	-0.06%
2023/12/08	8.1	122.49	8.2	123.63	121.50	-0.1	9,510	0.00%
2023/12/07	9.1	121.27	11.3	121.59	121.50	-2.1	9,597	-0.02%
2023/12/06	37	124.61	25.5	124.03	122.50	11.6	9,693	0.12%
2023/12/05	17.1	124.00	3	123.83	123.00	14.1	9,620	0.15%
2023/12/04	27.3	125.86	74.1	125.57	124.00	-46.8	9,548	-0.49%
2023/12/01	52.1	130.88	32	128.17	126.50	20.1	9,487	0.21%
2023/11/30	33.1	129.73	24.9	130.20	129.00	8.2	9,439	0.09%
2023/11/29	72.3	130.00	78.2	128.83	129.00	-6	9,273	-0.06%
2023/11/28	53.2	125.53	50.9	127.48	132.50	2.3	8,835	0.03%
2023/11/27	35.3	124.23	32.3	122.38	120.50	3	8,525	0.04%
2023/11/24	16.5	125.65	75.1	126.33	125.00	-58.6	8,391	-0.70%
2023/11/22	54	124.14	38.3	124.20	123.50	15.8	8,077	0.20%
2023/11/21	15	119.63	50.7	119.09	120.00	-35.7	7,731	-0.46%
2023/11/20	142.5	118.68	96.5	118.11	118.50	46.1	7,474	0.62%	大買/
2023/11/17	29	108.34	84	110.40	114.00	-55.1	6,753	-0.82%
2023/11/16	13.1	102.04	42.2	102.68	104.00	-29.1	6,357	-0.46%
2023/11/15	35.6	99.42	99.4	99.94	101.00	-63.9	6,083	-1.05%
2023/11/14	74	92.99	110.5	93.19	95.00	-36.5	5,613	-0.65%	大賣/
2023/11/13	5	85.90	17	86.39	87.40	-12	5,040	-0.24%
2023/11/10	11	85.84	1	86.30	86.70	10	4,932	0.20%
2023/11/09	12.2	86.50	19	86.49	86.20	-6.8	4,887	-0.14%
2023/11/08	65	85.85	3.2	85.86	85.20	61.8	4,798	1.29%
2023/11/07	29.3	85.97	24.4	86.33	87.80	4.9	4,648	0.11%
2023/11/06	20	84.78	33.1	84.19	84.60	-13.1	4,454	-0.29%
2023/11/03	19.1	81.81	2	82.40	82.30	17.1	4,269	0.40%
2023/11/02	21.1	82.84	5	83.34	82.50	16.1	4,213	0.38%
2023/11/01	3	80.87	7	81.36	81.90	-4	4,076	-0.10%
2023/10/31	6	82.00	3.6	81.68	80.60	2.4	4,025	0.06%
2023/10/30	18.1	81.71	22	81.77	81.60	-3.9	3,916	-0.10%
2023/10/27	9	78.49	1	77.60	77.60	8	3,800	0.21%
2023/10/26	4	79.43	5	80.24	78.80	-1	3,783	-0.03%
2023/10/25	9	81.21	37	81.41	81.10	-28	3,776	-0.74%
2023/10/24	1	80.20	7	79.46	79.20	-6	3,782	-0.16%
2023/10/23	2	80.75	2	80.20	79.40	0	3,764	0.00%
2023/10/20	7	79.84	5	80.00	80.70	2	3,753	0.05%
2023/10/19	29	82.04	65.4	82.04	82.00	-36.4	3,700	-0.98%
2023/10/18	39	80.63	9	81.11	79.70	30	3,577	0.84%
2023/10/17	15	80.43	22.6	80.23	79.50	-7.6	3,552	-0.21%
2023/10/16	12.4	77.37	1	77.02	77.00	11.4	3,472	0.33%
2023/10/13	3	78.83	10	79.20	78.60	-7	3,450	-0.20%
2023/10/12	0.3	79.33	3.5	78.80	78.70	-3.2	3,452	-0.09%
2023/10/11	5.2	79.71	7	80.53	78.80	-1.9	3,445	-0.05%
2023/10/06	6	81.35	8	81.59	81.20	-2	3,413	-0.06%
2023/10/05	4.4	80.18	3.1	80.94	80.90	1.3	3,374	0.04%
2023/10/04	17	79.15	7	78.96	79.20	10	3,337	0.30%
2023/10/03	27	79.73	31.5	80.10	80.50	-4.5	3,340	-0.13%
2023/10/02	6	75.87	5	76.18	76.40	1	3,217	0.03%
2023/09/28	5.1	76.31	11	76.35	75.60	-5.9	3,210	-0.19%
2023/09/27	27.1	79.57	20	78.62	77.80	7.1	3,180	0.22%
2023/09/26	5	78.38	5	78.88	77.40	0	3,067	0.00%
2023/09/25	2	78.60	3	78.50	78.00	-1	3,066	-0.03%
2023/09/22	2	78.30	5	78.26	78.70	-3	3,059	-0.10%
2023/09/21	32	80.53	29.7	78.94	78.70	2.3	3,040	0.08%
2023/09/20	17	81.56	18	80.57	79.10	-1	2,972	-0.03%
2023/09/19	15	82.31	13.1	81.56	81.40	1.9	2,883	0.07%
2023/09/18	30.2	82.69	34.3	82.11	82.30	-4	2,756	-0.15%
2023/09/15	34.1	79.08	25	78.89	78.70	9	2,391	0.38%
2023/09/14	4	78.00	19.5	78.06	78.40	-15.5	2,341	-0.66%
2023/09/13	13	76.00	13	76.07	76.90	0	2,285	0.00%
2023/09/12	75.4	77.01	54	75.88	76.00	21.4	2,250	0.95%
2023/09/11	15	77.42	40.1	77.61	79.00	-25.1	2,131	-1.18%
2023/09/08	3	73.33	7	73.67	73.60	-4	1,974	-0.20%
2023/09/07	8	74.94	3	75.10	74.60	5	2,002	0.25%
2023/09/06	15	75.20	11	74.94	74.80	4	2,032	0.20%
2023/09/05	35.2	75.37	26.1	75.53	75.00	9.1	1,975	0.46%
2023/09/04	3	73.03	4	73.40	73.70	-1	1,790	-0.06%
2023/09/01	0.1	72.10	0	0.00	72.00	0.1	1,787	0.00%
2023/08/31	0	0.00	1	72.20	72.40	-1	1,793	-0.06%
2023/08/30	1	70.20	3	70.97	71.40	-2	1,794	-0.11%
2023/08/28	8	70.20	0	0.00	68.60	8	1,803	0.44%
2023/08/24	0	0.00	4	69.58	69.80	-4	1,872	-0.21%
2023/08/23	0	0.00	4	69.00	69.10	-4	1,905	-0.21%
2023/08/22	2	69.70	5.1	69.68	69.40	-3.1	1,941	-0.16%
2023/08/21	5	69.30	0	0.00	69.50	5	1,967	0.25%
2023/08/18	2	70.50	3	70.13	70.00	-1	2,004	-0.05%
2023/08/17	6	69.29	6	70.50	71.10	0	2,020	0.00%
2023/08/16	5	69.80	6	70.00	69.40	-1	2,040	-0.05%
2023/08/15	1.5	69.30	0	0.00	69.30	1.5	2,055	0.07%
2023/08/14	6.1	66.72	6	67.05	65.70	0.1	2,073	0.00%
2023/08/11	2	69.00	3	69.17	68.60	-1	2,086	-0.05%
2023/08/10	6	70.82	7	71.73	69.40	-1	2,148	-0.05%
2023/08/09	2	70.05	0	0.00	70.00	2	2,130	0.09%
2023/08/08	2	71.40	0	0.00	70.70	2	2,125	0.09%
2023/08/04	1	72.00	1	71.90	72.10	0	2,211	0.00%
2023/08/02	5	72.20	1	73.00	72.10	4	2,278	0.18%
2023/07/31	3	71.97	3	72.10	71.50	0	2,432	0.00%
2023/07/28	4	73.08	17.6	73.62	73.10	-13.6	2,435	-0.56%
2023/07/27	40	72.51	23	71.84	72.50	17	2,419	0.70%
2023/07/26	1	69.00	0	0.00	68.80	1	2,367	0.04%
2023/07/25	2	69.50	5	69.90	69.70	-3	2,435	-0.12%
2023/07/24	12	70.89	4	70.38	69.80	8	2,434	0.33%
2023/07/21	8	71.55	9	71.79	71.90	-1	2,454	-0.04%
2023/07/20	46	73.15	54	72.71	72.90	-8	2,510	-0.32%
2023/07/19	1	71.20	0	0.00	70.70	1	2,488	0.04%
2023/07/18	20	72.00	10	70.70	70.50	10	2,520	0.40%
2023/07/17	0.2	71.65	15	70.73	71.50	-14.8	2,570	-0.58%
2023/07/14	1	70.90	15.1	71.68	71.00	-14.1	2,667	-0.53%
2023/07/13	2	72.40	2	71.75	71.30	0	2,744	0.00%
2023/07/12	2	71.85	1	72.50	71.70	1	2,812	0.04%
2023/07/11	0	0.00	14	72.51	71.90	-14	2,972	-0.47%
2023/07/10	14.1	72.26	14.1	72.26	72.00	0	3,122	0.00%
2023/07/07	8	75.46	14.1	75.95	75.40	-6.1	3,481	-0.18%
2023/07/06	20	78.06	10	77.75	77.50	10	3,683	0.27%
2023/07/05	18	77.59	0	0.00	77.50	18	3,792	0.47%
2023/07/04	0.5	78.60	8	78.36	78.50	-7.5	4,011	-0.19%
2023/07/03	2	77.30	19	77.78	77.20	-17	4,030	-0.42%
2023/06/30	4	78.45	0	0.00	78.40	4	4,018	0.10%
2023/06/29	1	79.10	2.2	79.46	79.10	-1.2	4,028	-0.03%
2023/06/28	1	77.80	0	0.00	78.20	1	4,063	0.02%
2023/06/27	13	77.95	2	78.20	77.70	11	4,110	0.27%
2023/06/26	1	78.80	7	78.90	78.80	-6	4,126	-0.15%
2023/06/21	1	80.00	1	80.00	80.00	0	4,150	0.00%
2023/06/20	15	80.97	3	80.43	79.80	12	4,207	0.29%
2023/06/16	2	81.85	7	81.91	82.30	-5	4,546	-0.11%
2023/06/15	2	82.95	49.6	82.29	82.10	-47.6	4,682	-1.02%
2023/06/14	1	83.10	10	83.73	83.00	-9	4,689	-0.19%
2023/06/13	4	85.70	5.2	84.87	85.00	-1.2	4,690	-0.03%
2023/06/12	12	84.51	3	84.63	85.50	9	4,682	0.19%
2023/06/07	1	84.00	0.6	84.49	84.50	0.4	4,753	0.01%
2023/06/06	2	82.85	11	82.14	82.10	-9	4,774	-0.19%
2023/06/05	2	84.50	1	84.70	84.30	1	4,783	0.02%
2023/06/02	1.1	83.95	101	83.56	83.50	-99.9	4,785	-2.09%	大賣/
2023/06/01	6.1	83.33	3	83.90	83.20	3	4,809	0.06%
2023/05/31	12	85.19	16	85.06	85.00	-4	4,830	-0.08%
2023/05/30	1	83.90	0.4	83.10	84.00	0.6	4,864	0.01%
2023/05/29	2	83.50	9	83.61	83.70	-7	4,962	-0.14%
2023/05/26	1	81.90	5.1	82.09	81.70	-4.1	5,002	-0.08%
2023/05/25	3	83.57	3	83.27	82.90	0	4,997	0.00%
2023/05/24	7	82.19	2	82.80	83.20	5	5,067	0.10%
2023/05/23	1	82.80	10.1	82.20	82.40	-9.1	5,182	-0.18%
2023/05/22	1	81.20	1.1	81.93	81.00	-0.1	5,231	0.00%
2023/05/19	1	80.40	20	80.21	80.10	-19	5,370	-0.35%
2023/05/18	3	80.38	7	79.83	79.70	-4	5,492	-0.07%
2023/05/17	1	78.20	22	78.37	78.70	-21	5,465	-0.38%
2023/05/16	3	77.77	13	77.48	77.10	-10	5,439	-0.18%
2023/05/15	23	74.27	3	74.20	74.30	20	5,379	0.37%
2023/05/12	5	74.10	1	74.30	74.20	4	5,372	0.07%
2023/05/11	4	74.85	3	74.57	74.10	1	5,389	0.02%
2023/05/10	7	75.40	10	75.77	75.70	-3	5,416	-0.06%
2023/05/09	14.2	74.62	10	74.19	73.80	4.2	5,407	0.08%
2023/05/08	29.1	77.18	19.3	77.05	76.00	9.9	5,381	0.18%
2023/05/05	5.4	79.53	16	79.46	80.50	-10.7	5,271	-0.20%
2023/05/04	12	78.00	2	78.25	78.00	10	5,318	0.19%
2023/05/03	7	79.44	0	0.00	78.50	7	5,364	0.13%
2023/04/28	5	80.26	4.5	79.92	79.10	0.5	5,442	0.01%
2023/04/27	1	78.70	1	78.90	78.90	0	5,371	0.00%
2023/04/26	4.1	77.80	8	78.39	78.70	-3.9	5,359	-0.07%
2023/04/25	20	80.54	27	80.13	79.00	-7	5,334	-0.13%
2023/04/24	3.1	81.77	2	82.30	82.20	1.1	5,277	0.02%
2023/04/21	4	82.80	11	83.02	81.50	-7	5,285	-0.13%
2023/04/20	4	84.58	25	84.48	83.20	-21	5,273	-0.40%
2023/04/19	37.2	85.96	10	85.55	85.10	27.2	5,294	0.51%
2023/04/18	35.1	88.44	25	88.00	87.80	10.1	5,295	0.19%
2023/04/17	39	89.97	23	90.54	89.30	16	5,247	0.30%
2023/04/14	55	89.38	46	90.13	89.40	9	5,271	0.17%
2023/04/13	42.1	88.71	26	89.27	87.80	16.1	5,269	0.31%
2023/04/12	124	91.14	37.3	90.83	91.40	86.8	5,117	1.70%	大買/
2023/04/11	24	83.12	84.8	85.72	86.90	-60.8	4,723	-1.29%
2023/04/10	14	83.10	12.1	81.80	81.70	1.9	4,506	0.04%
2023/04/07	29.1	82.41	71.5	82.31	83.00	-42.4	4,459	-0.95%
2023/04/06	4	76.13	0	0.00	78.00	4	4,231	0.09%
2023/03/30	2	77.55	1	77.50	77.50	1	4,218	0.02%
2023/03/29	5.1	77.42	0	0.00	77.10	5.1	4,226	0.12%
2023/03/28	10	80.00	8	79.25	78.80	2	4,247	0.05%
2023/03/27	5	78.86	7	79.27	78.50	-2	4,226	-0.05%
2023/03/24	14	78.34	4.1	78.00	78.50	10	4,260	0.23%
2023/03/23	5.3	77.63	1.1	77.51	77.50	4.2	4,255	0.10%
2023/03/22	23.1	79.12	10	79.97	78.80	13.1	4,202	0.31%
2023/03/21	46.4	81.30	22.1	83.08	80.90	24.3	4,105	0.59%
2023/03/20	8	78.68	53.1	78.69	81.00	-45.1	3,858	-1.17%
2023/03/17	3.5	76.20	2.2	76.18	76.00	1.4	3,720	0.04%
2023/03/16	0.1	75.20	0.1	74.80	74.60	0	3,706	0.00%
2023/03/15	24	75.62	13.1	76.23	74.70	10.9	3,719	0.29%
2023/03/14	10	75.44	1	74.90	74.80	9	3,704	0.24%
2023/03/13	3	75.46	15	74.59	76.30	-12	3,722	-0.32%
2023/03/10	5.3	75.32	7	74.27	74.20	-1.7	3,704	-0.05%
2023/03/09	13.3	77.14	6	76.62	76.30	7.3	3,732	0.20%
2023/03/08	10	75.95	0.1	76.70	76.10	9.9	3,713	0.27%
2023/03/07	0	0.00	3	76.13	76.10	-3	3,711	-0.08%
2023/03/06	2.1	76.20	2	76.30	75.80	0.1	3,708	0.00%
2023/03/03	0	0.00	1	75.30	75.00	-1	3,693	-0.03%
2023/03/02	9	75.13	0	0.00	74.70	9	3,712	0.24%
2023/03/01	10.2	75.13	17.1	76.40	76.90	-6.9	3,645	-0.19%
2023/02/24	5	72.32	3	72.60	71.90	2	3,589	0.06%
2023/02/23	7.1	73.86	4	74.13	74.20	3.1	3,562	0.09%
2023/02/22	17.3	73.93	72	73.55	73.20	-54.7	3,597	-1.52%
2023/02/21	9	77.10	27	77.21	77.00	-18	3,620	-0.50%
2023/02/20	11	74.47	25	74.49	75.20	-14	3,691	-0.38%
2023/02/17	34	73.41	27.5	73.74	74.00	6.5	4,151	0.16%
2023/02/16	53	71.82	66.2	72.78	72.60	-13.2	4,027	-0.33%
2023/02/15	1	68.10	1	69.70	68.60	0	4,068	0.00%
2023/02/14	0	0.00	1.2	70.49	69.50	-1.2	4,204	-0.03%
2023/02/13	1.2	69.57	0	0.00	70.30	1.2	4,815	0.02%
2023/02/10	1	69.50	1	70.50	69.50	0	5,014	0.00%
2023/02/09	5	71.20	1	70.90	70.50	4	5,118	0.08%
2023/02/08	15.1	71.12	23	71.41	71.50	-7.9	5,150	-0.15%
2023/02/07	20.1	70.05	7	69.63	70.70	13.1	5,122	0.26%
2023/02/06	4	71.05	2.1	69.16	68.80	1.9	5,101	0.04%
2023/02/03	51.1	70.33	2	69.40	69.60	49.1	5,106	0.96%
2023/02/02	21	69.88	16.1	70.33	70.30	4.9	5,155	0.10%
2023/02/01	1	68.10	10.1	68.18	68.40	-9.1	5,177	-0.17%
2023/01/31	29	66.61	6.1	66.82	66.90	23	5,197	0.44%
2023/01/30	5	64.50	3.1	64.66	65.50	2	5,194	0.04%
2023/01/17	1	62.80	0	0.00	62.60	1	5,189	0.02%
2023/01/16	0	0.00	2	62.50	62.60	-2	5,283	-0.04%
2023/01/13	5	63.14	0.2	63.50	62.40	4.8	5,404	0.09%
2023/01/12	1	63.70	6	64.02	63.50	-5	5,475	-0.09%
2023/01/11	0	0.00	19	64.03	64.00	-19	5,609	-0.34%
2023/01/10	0	0.00	9	63.58	63.40	-9	5,919	-0.15%
2023/01/09	10	64.07	17.1	63.48	63.50	-7.1	6,065	-0.12%
2023/01/06	18.2	63.44	11	63.25	63.70	7.2	6,035	0.12%
2023/01/05	3	63.30	3	61.97	61.80	0	5,979	0.00%
2023/01/04	7	63.00	6	62.98	62.20	1	5,993	0.02%
2023/01/03	25.1	62.17	40	62.43	62.60	-14.9	5,910	-0.25%
2022/12/29	10	58.00	0	0.00	58.80	10	5,809	0.17%
2022/12/28	2	58.50	1.1	58.63	58.20	0.9	5,845	0.02%
2022/12/27	16	60.71	10	60.19	59.80	6	5,866	0.10%
2022/12/26	1	59.00	0	0.00	58.70	1	5,817	0.02%
2022/12/23	0	0.00	2	59.40	59.40	-2	5,829	-0.03%
2022/12/22	0.1	57.90	4	57.20	58.10	-3.9	5,827	-0.07%
2022/12/21	0	0.00	7	56.87	56.60	-7	5,854	-0.12%
2022/12/20	7.1	57.96	8	58.29	56.50	-0.9	5,857	-0.02%
2022/12/19	4	59.73	4	59.70	59.50	0	5,850	0.00%
2022/12/16	2	60.50	1	60.60	60.50	1	5,835	0.02%
2022/12/15	3	63.40	2	63.10	62.60	1	5,786	0.02%
2022/12/14	0.5	62.90	0	0.00	62.80	0.5	5,761	0.01%
2022/12/12	5	62.50	8	62.41	62.60	-3	5,742	-0.05%
2022/12/09	1	63.90	2	63.75	63.70	-1	5,724	-0.02%
2022/12/08	1	64.10	0	0.00	64.00	1	5,719	0.02%
2022/12/07	2	64.80	4	64.25	64.30	-2	5,716	-0.03%
2022/12/06	0	0.00	11	67.08	66.10	-11	5,696	-0.19%
2022/12/05	21	69.02	3	69.23	68.20	18	5,685	0.32%
2022/12/02	6.1	67.94	3	68.23	68.00	3.1	5,654	0.05%
2022/12/01	4.9	67.53	12	67.63	68.00	-7.1	5,641	-0.13%
2022/11/30	1	65.50	0	0.00	65.70	1	5,581	0.02%
2022/11/29	3	63.70	3	64.50	64.30	0	5,610	0.00%
2022/11/28	0	0.00	10	64.80	64.90	-10	5,614	-0.18%
2022/11/25	2	65.75	4	65.78	65.20	-2	5,617	-0.04%
2022/11/24	4.1	65.59	5	65.94	66.10	-0.9	5,615	-0.02%
2022/11/23	5	63.90	17	64.32	64.30	-12	5,568	-0.22%
2022/11/22	3	63.90	17	64.62	63.60	-14	5,568	-0.25%
2022/11/21	1.1	66.26	13	65.73	65.50	-11.9	5,547	-0.21%
2022/11/18	1	68.70	6.2	68.51	67.60	-5.2	5,540	-0.09%
2022/11/17	6	68.77	14	68.71	68.30	-8	5,558	-0.14%
2022/11/16	22	66.65	41	67.36	69.00	-19	5,487	-0.35%
2022/11/15	86	63.63	129.4	64.14	67.40	-43.4	5,320	-0.81%	大賣/
2022/11/14	3	67.50	18	67.50	67.50	-15	4,863	-0.31%
2022/11/11	31	77.24	20.1	77.18	75.00	10.9	4,998	0.22%
2022/11/10	33.4	75.43	33	75.77	75.00	0.4	4,862	0.01%
2022/11/09	230.1	77.60	220.2	77.29	76.80	9.9	4,819	0.21%	大買/大賣/
2022/11/08	68	74.21	103.1	75.34	76.50	-35.1	4,351	-0.81%	大賣/
2022/11/07	33	69.21	15.3	69.97	69.60	17.7	4,334	0.41%
2022/11/04	1.1	65.22	0	0.00	66.60	1.1	4,277	0.02%
2022/11/03	2.1	66.90	6	67.10	67.00	-4	4,307	-0.09%
2022/11/02	2	68.35	1	67.80	67.80	1	4,309	0.02%
2022/11/01	12.2	68.14	5	68.06	68.00	7.2	4,366	0.16%
2022/10/31	27	69.37	26.3	69.51	68.50	0.8	4,354	0.02%
2022/10/28	29.3	69.21	11	68.57	67.00	18.3	4,338	0.42%
2022/10/27	26	72.40	7.4	71.92	72.90	18.7	4,307	0.43%
2022/10/26	25.3	69.97	38.2	69.75	70.00	-12.9	4,326	-0.30%
2022/10/25	22	69.39	20	69.52	68.60	2	4,422	0.05%
2022/10/24	28	71.49	21.2	71.92	69.50	6.8	4,469	0.15%
2022/10/21	14.3	71.71	6.1	72.02	69.90	8.2	4,596	0.18%
2022/10/20	48.2	73.91	26	73.43	74.00	22.2	4,546	0.49%
2022/10/19	35	73.97	90	73.66	74.90	-55	4,500	-1.22%
2022/10/18	65	73.18	80.3	72.69	74.00	-15.3	4,386	-0.35%
2022/10/17	88.2	68.59	41.2	69.82	70.80	47	4,107	1.14%
2022/10/14	27.1	63.42	7.3	64.97	65.60	19.9	3,981	0.50%
2022/10/13	5.3	63.16	11	63.04	60.00	-5.7	4,016	-0.14%
2022/10/12	4.1	64.32	4	64.75	65.70	0.1	4,029	0.00%
2022/10/11	9	65.52	14	65.99	65.40	-5	4,023	-0.12%
2022/10/07	2	67.90	3	69.27	67.90	-1	4,017	-0.02%
2022/10/06	13	67.04	6.1	67.47	68.00	6.9	4,013	0.17%
2022/10/05	3.2	65.82	11.1	66.53	67.20	-7.9	4,016	-0.20%
2022/10/04	4	64.10	2	64.26	64.80	2	4,013	0.05%
2022/10/03	2	60.10	3	61.33	61.70	-1	4,018	-0.02%
2022/09/30	0	0.00	4.1	60.65	61.00	-4.1	4,083	-0.10%
2022/09/29	0.1	60.30	0.1	59.80	59.40	0	4,167	0.00%
2022/09/28	2	62.50	3	60.23	59.70	-1	4,243	-0.02%
2022/09/27	10.1	60.90	15.8	60.98	62.70	-5.7	4,281	-0.13%
2022/09/26	16.1	61.93	30	62.70	60.80	-13.9	4,336	-0.32%
2022/09/23	2	66.55	0	0.00	66.20	2	4,392	0.05%
2022/09/22	0.1	67.50	0	0.00	67.30	0.1	4,441	0.00%
2022/09/21	0	0.00	1	68.20	68.20	-1	4,466	-0.02%
2022/09/20	0.3	68.90	2	68.70	68.70	-1.7	4,489	-0.04%
2022/09/19	1	69.60	0	0.00	68.60	1	4,527	0.02%
2022/09/15	4	71.60	5	72.04	71.00	-1	4,639	-0.02%
2022/09/14	5	69.94	6	70.93	71.10	-1	4,722	-0.02%
2022/09/13	3	71.73	2.1	71.57	71.10	0.9	4,779	0.02%
2022/09/12	0	0.00	6.1	71.01	70.70	-6.1	4,887	-0.12%
2022/09/08	2.1	69.45	5	69.30	69.90	-2.9	4,964	-0.06%
2022/09/07	10	69.19	2	68.50	68.30	8	4,991	0.16%
2022/09/06	0	0.00	1	69.50	69.50	-1	4,993	-0.02%
2022/09/05	11.1	72.53	6	73.55	71.90	5.1	4,984	0.10%
2022/09/02	0	0.00	2	75.05	76.10	-2	4,963	-0.04%
2022/09/01	1	75.90	6	75.42	75.10	-5	4,958	-0.10%
2022/08/31	2	76.05	0	0.00	77.00	2	4,952	0.04%
2022/08/30	4	74.88	9.6	74.94	74.90	-5.6	4,964	-0.11%
2022/08/29	0.3	74.77	7	74.91	74.30	-6.7	4,984	-0.14%
2022/08/26	5.2	78.12	5	78.02	77.30	0.2	4,987	0.00%
2022/08/25	13	78.67	10.2	78.12	78.10	2.8	5,040	0.06%
2022/08/24	6.2	78.39	5	78.10	78.00	1.2	5,252	0.02%
2022/08/23	0	0.00	2	76.50	76.60	-2	5,210	-0.04%
2022/08/22	6	78.62	19	78.76	77.80	-13	5,185	-0.25%
2022/08/19	8	78.60	46	78.77	77.90	-38	5,145	-0.74%
2022/08/18	43	77.82	45.5	77.28	77.80	-2.5	5,075	-0.05%
2022/08/17	12	75.46	9	75.91	75.10	3	4,915	0.06%
2022/08/16	11.2	77.05	17.2	76.64	76.00	-6	4,912	-0.12%
2022/08/15	19	77.67	69	77.87	78.50	-50	4,862	-1.03%
2022/08/12	48	75.84	46	75.20	75.20	2	4,746	0.04%
2022/08/11	23	70.60	28.1	70.78	70.80	-5.1	4,603	-0.11%
2022/08/10	5.1	69.51	15	70.27	70.60	-10	4,606	-0.22%
2022/08/09	10	69.34	12	69.45	68.90	-2	4,544	-0.04%
2022/08/08	8	68.74	7	68.97	69.50	1	4,547	0.02%
2022/08/05	1	67.60	1	67.50	67.30	0	4,483	0.00%
2022/08/04	26.1	66.08	27	65.63	66.70	-0.9	4,484	-0.02%
2022/08/03	27	67.70	5	67.70	67.70	22	4,456	0.49%
2022/08/02	16.2	67.59	78	67.04	66.60	-61.9	4,450	-1.39%
2022/08/01	71.4	70.07	18	70.19	69.90	53.4	4,395	1.22%
2022/07/29	26.2	74.76	9	75.31	74.10	17.2	4,285	0.40%
2022/07/28	43.2	78.42	13	76.96	76.60	30.2	4,233	0.71%
2022/07/27	26	95.83	18	96.57	96.70	8	4,070	0.20%
2022/07/26	13	97.00	2	97.60	96.20	11	4,018	0.27%
2022/07/25	14.2	99.72	3.1	100.16	99.00	11.1	4,036	0.27%
2022/07/22	14.1	103.28	8.2	103.85	101.50	5.9	4,072	0.15%
2022/07/21	8	101.56	3.1	101.84	102.50	4.9	4,139	0.12%
2022/07/20	18	101.17	16.1	100.98	101.00	1.9	4,284	0.04%
2022/07/19	5	97.10	12	98.21	98.60	-7	4,288	-0.16%
2022/07/18	2	93.95	21.1	93.81	95.60	-19.1	4,245	-0.45%
2022/07/15	16	91.21	5	91.90	92.10	11	4,259	0.26%
2022/07/14	2	90.50	0.1	90.10	91.00	1.9	4,246	0.04%
2022/07/13	3	89.50	15.6	89.45	89.30	-12.6	4,230	-0.30%
2022/07/12	27	87.81	33	88.05	86.60	-6	4,242	-0.14%
2022/07/11	5	89.74	8.1	90.22	90.00	-3.1	4,267	-0.07%
2022/07/08	24	90.00	32	89.71	90.60	-8	4,246	-0.19%
2022/07/07	10.1	86.06	7	87.20	87.80	3.1	4,192	0.07%
2022/07/06	21	87.29	20	87.13	86.20	1	4,143	0.02%
2022/07/05	26	86.52	26	84.77	86.50	0	4,142	0.00%
2022/07/04	27.2	84.88	24.3	83.23	83.70	2.9	4,137	0.07%
2022/07/01	16.2	83.19	46.1	84.90	81.90	-29.9	4,170	-0.72%
2022/06/30	27	90.90	11	90.52	90.00	16	4,076	0.39%
2022/06/29	25	94.60	6	93.90	93.80	19	4,020	0.47%
2022/06/28	1	94.80	20.1	95.75	94.70	-19.1	3,986	-0.48%
2022/06/27	3	96.33	2.5	96.50	97.10	0.5	3,975	0.01%
2022/06/24	13	92.80	1	93.23	93.70	12	3,952	0.30%
2022/06/23	5.2	91.96	5	91.88	91.70	0.2	3,908	0.01%
2022/06/22	27.1	93.62	37.5	94.17	91.70	-10.4	3,866	-0.27%
2022/06/21	8	97.35	7	97.43	97.50	1	3,801	0.03%
2022/06/20	11.3	97.39	24.1	95.59	93.60	-12.8	3,775	-0.34%
2022/06/17	17.2	102.33	8.1	104.05	102.00	9.1	3,668	0.25%
2022/06/16	11.1	109.67	10	111.46	107.00	1	3,615	0.03%
2022/06/15	3	113.00	1.1	113.00	112.50	2	3,608	0.05%
2022/06/14	0.1	114.00	1	115.00	116.00	-0.9	3,636	-0.02%
2022/06/13	3.2	114.89	10.1	115.59	115.00	-6.9	3,650	-0.19%
2022/06/10	0	117.50	10.2	117.05	118.00	-10.2	3,665	-0.28%
2022/06/09	4	117.75	2	117.76	117.50	2	3,667	0.05%
2022/06/08	9	120.94	12	120.75	118.50	-3	3,680	-0.08%
2022/06/07	9	120.00	2	120.00	120.00	7	3,688	0.19%
2022/06/06	9	119.61	20	119.00	119.00	-11	3,691	-0.30%
2022/06/02	6	119.25	2.3	118.89	119.00	3.8	3,742	0.10%
2022/06/01	83.1	119.80	94	120.37	121.00	-11	3,709	-0.30%
2022/05/31	2	115.25	8	114.94	115.00	-6	3,485	-0.17%
2022/05/30	13	114.00	6	113.92	114.00	7	3,492	0.20%
2022/05/27	11	111.73	2.9	111.84	111.50	8.1	3,558	0.23%
2022/05/26	5	111.40	7	110.36	109.50	-2	3,583	-0.06%
2022/05/25	1.5	110.50	23.5	110.30	110.00	-22	3,758	-0.59%
2022/05/24	3.2	110.12	28	111.09	109.50	-24.8	4,117	-0.60%
2022/05/23	3.2	112.54	6	113.92	113.00	-2.8	4,198	-0.07%
2022/05/20	28	117.18	2.1	117.52	115.50	25.9	4,183	0.62%
2022/05/19	30.2	117.62	12	116.63	118.50	18.2	4,166	0.44%
2022/05/18	40.2	117.48	56.2	117.72	118.50	-16	4,147	-0.39%
2022/05/17	2	115.25	28	114.84	115.00	-26	4,103	-0.63%
2022/05/16	6.5	113.83	3	114.00	113.00	3.5	4,113	0.08%
2022/05/13	10	116.00	8	115.88	115.00	2	4,163	0.05%
2022/05/12	2.1	114.52	0.1	115.00	114.50	2	4,183	0.05%
2022/05/11	2	114.50	0.2	115.00	114.50	1.8	4,171	0.04%
2022/05/10	5	113.00	21	113.48	117.50	-16	4,182	-0.38%
2022/05/09	8	114.19	3	114.50	113.00	5	4,171	0.12%
2022/05/06	6	116.83	1	118.00	117.00	5	4,173	0.12%
2022/05/05	17.6	119.69	12	121.38	119.50	5.6	4,177	0.13%
2022/05/04	17	118.03	9.5	118.74	119.00	7.5	4,159	0.18%
2022/05/03	6.1	115.84	3.1	116.48	117.00	3.1	4,139	0.07%
2022/04/29	3	117.17	2.4	119.04	116.00	0.6	4,183	0.01%
2022/04/28	27	115.63	28	116.52	115.50	-1	4,171	-0.02%
2022/04/27	17.3	112.87	21	115.79	116.00	-3.7	4,117	-0.09%
2022/04/26	31.3	121.64	25	122.50	119.00	6.3	4,020	0.16%
2022/04/25	11	116.82	11	117.59	118.50	0	3,885	0.00%
2022/04/22	13	122.19	2.2	122.05	122.00	10.8	3,870	0.28%
2022/04/21	9	125.44	19	126.05	125.50	-10	3,937	-0.25%
2022/04/20	2	121.75	1	122.00	122.50	1	3,919	0.03%
2022/04/19	8.4	121.93	5	123.40	121.00	3.4	4,027	0.08%
2022/04/18	16	122.84	24	122.52	122.50	-8	4,064	-0.20%
2022/04/15	26.2	124.16	7	124.79	122.50	19.2	4,097	0.47%
2022/04/14	4	128.38	1.1	129.93	129.00	3	4,152	0.07%
2022/04/13	4	128.13	12	126.83	128.50	-8	4,267	-0.19%
2022/04/12	36.9	127.24	35	124.81	128.00	1.9	4,364	0.04%
2022/04/11	9.1	127.68	21	128.45	126.00	-11.9	4,512	-0.26%
2022/04/08	17.1	130.97	7	132.79	131.00	10.1	4,545	0.22%
2022/04/07	40.2	135.37	23.1	134.24	131.00	17.1	4,502	0.38%
2022/04/06	19	142.74	12	142.88	142.50	7	4,416	0.16%
2022/04/01	2.1	144.31	5	144.40	145.00	-2.9	4,538	-0.06%
2022/03/31	5	146.60	4	147.00	146.00	1	4,634	0.02%
2022/03/30	6	148.33	12	148.38	148.00	-6	4,706	-0.13%
2022/03/29	3	147.83	32.1	147.52	148.00	-29.1	4,718	-0.62%
2022/03/28	8	146.81	8	147.06	147.00	0	4,760	0.00%
2022/03/25	16.2	150.49	8.2	151.66	149.50	8	4,806	0.17%
2022/03/24	25	150.50	6	151.42	152.00	19	4,901	0.39%
2022/03/23	8.5	151.56	34.1	151.75	151.50	-25.5	4,982	-0.51%
2022/03/22	5	147.70	2	147.75	148.00	3	5,150	0.06%
2022/03/21	11	149.91	14	151.82	150.00	-3	5,207	-0.06%
2022/03/18	23.6	148.95	2	148.75	149.00	21.6	5,238	0.41%
2022/03/17	4	148.00	12	148.42	148.00	-8	5,245	-0.15%
2022/03/16	4	143.63	3	145.00	145.00	1	5,277	0.02%
2022/03/15	14	144.75	16	144.81	144.00	-2	5,332	-0.04%
2022/03/14	7	145.57	7	147.43	148.00	0	5,398	0.00%
2022/03/11	17	145.03	4	144.88	145.00	13	5,615	0.23%
2022/03/10	6	149.00	20	149.50	148.00	-14	5,715	-0.24%
2022/03/09	8	144.63	11	145.50	146.00	-3	5,782	-0.05%
2022/03/08	15	145.47	26	147.69	142.50	-11	5,897	-0.19%
2022/03/07	44	147.91	22	147.95	147.00	22	5,927	0.37%
2022/03/04	8	154.38	1	154.00	153.00	7	5,994	0.12%
2022/03/03	13.1	157.71	9.2	156.57	156.00	3.9	6,127	0.06%
2022/03/02	25.1	156.28	48	156.95	156.50	-22.9	6,211	-0.37%
2022/03/01	34	153.57	32	152.91	153.50	2	6,202	0.03%
2022/02/25	69.2	157.60	32.1	156.14	152.00	37.1	6,280	0.59%
2022/02/24	91.2	156.70	66.1	156.26	156.00	25.1	6,265	0.40%
2022/02/23	18.2	154.30	58	150.88	154.50	-39.9	6,083	-0.66%
2022/02/22	27.2	145.80	6	146.08	146.00	21.2	6,358	0.33%
2022/02/21	5	147.60	3	149.67	149.50	2	7,504	0.03%
2022/02/18	20	148.35	12	148.08	150.00	8	8,235	0.10%
2022/02/17	8	149.50	17	149.00	149.50	-9	8,303	-0.11%
2022/02/16	17	148.65	6	148.42	147.50	11	8,404	0.13%
2022/02/15	21.1	147.00	11	147.59	146.00	10.1	8,455	0.12%
2022/02/14	13.2	149.23	6	150.67	149.50	7.2	8,475	0.08%
2022/02/11	2	152.75	7	153.64	152.50	-5	8,516	-0.06%
2022/02/10	11	154.55	7	154.86	153.50	4	8,699	0.05%
2022/02/09	6	154.58	8.1	155.68	156.50	-2.1	8,765	-0.02%
2022/02/08	17.2	152.16	27	150.93	153.00	-9.8	8,868	-0.11%
2022/02/07	8.5	144.02	4	145.63	146.50	4.5	8,910	0.05%
2022/01/26	10	146.15	10	145.90	145.50	0	8,992	0.00%
2022/01/25	8.1	146.63	2	148.25	145.00	6.1	9,153	0.07%
2022/01/24	5	145.80	3	148.67	149.50	2	9,426	0.02%
2022/01/21	19.4	150.24	8	150.44	149.50	11.4	9,663	0.12%
2022/01/20	7.1	154.00	3	154.17	154.00	4.1	10,078	0.04%
2022/01/19	3	155.33	9	155.33	155.00	-6	10,230	-0.06%
2022/01/18	39	158.96	11	160.45	155.50	28	10,457	0.27%
2022/01/17	8	155.50	15	156.47	157.50	-7	10,516	-0.07%
2022/01/14	17.2	150.48	24	151.23	152.00	-6.8	10,633	-0.06%
2022/01/13	25	155.68	20	156.23	155.00	5	11,031	0.05%
2022/01/12	40.5	154.96	32	154.73	156.00	8.5	11,081	0.08%
2022/01/11	27.1	159.30	3	159.50	159.00	24.1	11,147	0.22%
2022/01/10	9	161.17	40	161.60	163.50	-31	11,206	-0.28%
2022/01/07	71.2	159.85	71.2	160.57	159.00	0	11,373	0.00%
2022/01/06	56.7	163.29	31.3	163.54	163.00	25.4	11,458	0.22%
2022/01/05	66.2	168.70	81	168.78	167.50	-14.8	11,517	-0.13%
2022/01/04	156.2	176.12	38.5	173.94	172.50	117.7	11,520	1.02%	大買/鉅額交易
2022/01/03	23.2	175.06	49	174.21	176.50	-25.8	11,503	-0.22%
2021/12/30	16	171.28	20	171.65	171.50	-4	11,577	-0.03%
2021/12/29	13.1	171.38	11	171.77	171.00	2.1	11,897	0.02%
2021/12/28	30.2	172.25	23	173.70	171.00	7.2	12,314	0.06%
2021/12/27	9.2	168.07	25.1	170.75	173.00	-15.9	12,392	-0.13%
2021/12/24	42.1	168.67	34	169.35	167.50	8.1	12,543	0.06%
2021/12/23	9.1	171.28	0.1	171.00	170.50	9	12,641	0.07%
2021/12/22	20.1	171.91	6	172.83	171.00	14.1	12,757	0.11%
2021/12/21	9	172.00	15	172.20	172.50	-6	12,817	-0.05%
2021/12/20	14	172.71	18	172.86	170.50	-4	12,865	-0.03%
2021/12/17	23.4	171.55	8	171.69	170.00	15.4	12,878	0.12%
2021/12/16	37	172.30	36	172.39	173.00	1	12,975	0.01%
2021/12/15	7	165.71	34.6	165.38	167.50	-27.6	12,895	-0.21%
2021/12/14	28.1	161.90	18	163.47	160.50	10.1	12,907	0.08%
2021/12/13	12	166.21	26	166.42	167.00	-14	12,940	-0.11%
2021/12/10	34	165.31	19.1	166.79	165.50	14.9	13,087	0.11%
2021/12/09	28.3	170.46	7	170.07	169.00	21.2	13,075	0.16%
2021/12/08	12.8	174.51	31	175.13	173.00	-18.3	13,121	-0.14%
2021/12/07	87.5	175.29	55.1	175.79	173.00	32.4	13,391	0.24%
2021/12/06	30.2	171.57	25	172.14	172.50	5.2	13,493	0.04%
2021/12/03	17.3	169.72	31	170.26	170.50	-13.7	13,607	-0.10%
2021/12/02	36	168.93	16	170.72	166.50	20	13,776	0.15%
2021/12/01	39	165.90	73	166.88	169.50	-34	14,020	-0.24%
2021/11/30	92	167.74	99.2	167.67	166.00	-7.2	14,345	-0.05%
2021/11/29	52.5	158.35	80.2	158.69	163.50	-27.7	14,557	-0.19%
2021/11/26	41	164.94	22.8	165.78	162.50	18.2	14,708	0.12%
2021/11/25	19	169.18	7	170.50	168.00	12	15,011	0.08%
2021/11/24	31	167.55	27	168.55	169.00	4	15,081	0.03%
2021/11/23	51	170.51	30.4	171.42	169.00	20.6	15,233	0.14%
2021/11/22	50.2	175.68	54.1	176.12	176.50	-4	15,337	-0.03%
2021/11/19	112.2	176.17	90.1	177.30	172.50	22.1	15,709	0.14%	大買/
2021/11/18	282.1	177.40	199.3	178.78	173.50	82.8	15,879	0.52%	大買/大賣/
2021/11/17	77.1	166.55	138.2	166.42	171.50	-61.2	15,099	-0.41%	大賣/
2021/11/16	28.1	156.29	32	157.44	156.00	-3.9	14,940	-0.03%
2021/11/15	18	158.14	16	158.75	156.50	2	15,536	0.01%
2021/11/12	10	154.75	5	156.00	155.00	5	16,770	0.03%
2021/11/11	17	154.50	48	155.29	154.50	-31	16,996	-0.18%
2021/11/10	34	153.37	20	153.98	152.50	14	17,198	0.08%
2021/11/09	48	156.02	52	156.58	155.50	-4	17,489	-0.02%
2021/11/08	15	151.47	48	151.14	152.00	-33	17,513	-0.19%
2021/11/05	25	148.46	24.6	148.81	148.50	0.5	17,807	0.00%
2021/11/04	17	145.09	1	145.36	144.50	16.1	18,007	0.09%
2021/11/03	7.5	146.22	17.1	146.65	148.50	-9.5	18,247	-0.05%
2021/11/02	29	147.98	21.1	148.43	144.00	8	18,473	0.04%
2021/11/01	120.6	152.62	51.5	153.48	150.00	69.1	18,641	0.37%	大買/
2021/10/29	110.5	165.49	115	161.72	160.00	-4.5	18,846	-0.02%	大買/大賣/
2021/10/28	139.7	165.71	158	165.72	164.00	-18.3	19,154	-0.10%	大買/大賣/
2021/10/27	90.4	156.37	96.1	157.32	158.50	-5.7	19,858	-0.03%
2021/10/26	117.1	153.66	122.1	153.02	152.50	-5	20,775	-0.02%	大買/大賣/
2021/10/25	10	146.60	11	147.36	149.00	-1	21,535	0.00%
2021/10/22	47	149.37	25	149.36	148.00	22	22,191	0.10%
2021/10/21	156.5	154.23	121	153.27	151.00	35.5	22,793	0.16%	大買/大賣/
2021/10/20	16.1	146.19	21	146.43	147.00	-5	23,424	-0.02%
2021/10/19	54.3	145.54	51	145.96	145.50	3.3	24,926	0.01%
2021/10/18	24.1	142.21	29	141.59	143.00	-4.9	25,500	-0.02%
2021/10/15	19	142.03	20	140.20	141.00	-1	25,649	0.00%
2021/10/14	71	138.06	82	138.36	139.00	-11	25,598	-0.04%
2021/10/13	27	138.24	12.2	135.41	134.00	14.8	25,541	0.06%
2021/10/12	79.2	143.13	30	142.78	139.00	49.2	25,547	0.19%
2021/10/08	20.1	146.78	59	145.22	145.00	-38.9	25,639	-0.15%
2021/10/07	13	146.65	29.1	147.36	147.00	-16.1	25,668	-0.06%
2021/10/06	51.2	145.68	27.4	145.23	140.00	23.7	25,703	0.09%
2021/10/05	87.1	144.52	120.8	144.60	150.50	-33.7	25,490	-0.13%	大賣/
2021/10/04	39	144.38	50.9	144.87	139.50	-11.9	25,173	-0.05%
2021/10/01	43.4	150.41	43.8	150.31	148.50	-0.4	25,123	0.00%
2021/09/30	24	154.42	25.2	153.04	155.00	-1.2	25,106	0.00%
2021/09/29	43.3	156.51	15.1	155.71	153.50	28.2	25,212	0.11%
2021/09/28	29	166.03	16	165.22	162.00	13	25,688	0.05%
2021/09/27	18.1	167.86	35	167.46	168.00	-16.9	25,883	-0.07%
2021/09/24	14	164.50	41.2	164.55	164.00	-27.2	26,181	-0.10%
2021/09/23	14.4	159.95	20	159.68	161.00	-5.6	26,339	-0.02%
2021/09/22	25.1	161.46	9.2	162.10	160.50	15.9	26,604	0.06%
2021/09/17	9.2	166.67	8	166.88	169.50	1.2	26,950	0.00%
2021/09/16	21	166.50	57	167.73	165.50	-36	27,110	-0.13%
2021/09/15	79.3	166.59	42	167.85	165.00	37.3	27,266	0.14%
2021/09/14	4	176.75	7.1	177.36	176.50	-3.1	27,647	-0.01%
2021/09/13	24.6	180.06	7	179.71	175.00	17.6	28,072	0.06%
2021/09/10	105.5	185.75	109.2	183.56	179.00	-3.7	28,528	-0.01%	大買/大賣/
2021/09/09	39.4	177.31	47.1	177.41	179.50	-7.7	28,530	-0.03%
2021/09/08	25.2	172.15	32	172.72	169.00	-6.9	28,671	-0.02%
2021/09/07	85.4	176.12	73	176.05	176.50	12.4	29,141	0.04%
2021/09/06	107	175.58	127.2	174.42	174.50	-20.2	29,420	-0.07%	大買/大賣/
2021/09/03	121.1	184.32	91.4	182.17	180.50	29.8	29,785	0.10%	大買/
2021/09/02	94.3	190.31	31.2	190.06	186.00	63.1	30,498	0.21%
2021/09/01	58.1	193.77	48	194.29	195.50	10.1	31,476	0.03%
2021/08/31	59.1	193.53	58.1	194.02	191.50	1	32,096	0.00%
2021/08/30	27.4	189.71	32.1	190.24	189.00	-4.7	32,647	-0.01%
2021/08/27	36	189.21	32	190.20	190.50	4	33,242	0.01%
2021/08/26	82	191.73	52.2	190.54	190.50	29.8	34,115	0.09%
2021/08/25	68.4	191.12	107	191.29	193.50	-38.6	35,424	-0.11%	大賣/
2021/08/24	202.3	195.95	130	194.40	190.00	72.3	35,921	0.20%	大買/大賣/
2021/08/23	138.1	200.77	115.1	200.95	202.00	23.1	36,217	0.06%	大買/大賣/
2021/08/20	119	192.69	87.2	193.38	190.50	31.8	36,492	0.09%	大買/
2021/08/19	101.3	199.59	95.2	199.73	189.50	6.1	36,702	0.02%	大買/
2021/08/18	244.4	199.10	202.2	200.19	208.00	42.2	36,877	0.11%	大買/大賣/
2021/08/17	58.1	217.56	51.2	214.95	207.50	6.9	37,064	0.02%
2021/08/16	64.2	221.09	62.4	221.72	221.00	1.9	37,988	0.00%
2021/08/13	59.6	232.72	50	233.05	224.00	9.5	38,240	0.02%
2021/08/12	50.2	238.13	40.1	237.83	236.50	10.2	38,758	0.03%
2021/08/11	66.3	243.22	63.9	242.03	237.00	2.3	39,687	0.01%
2021/08/10	50.4	253.31	39.1	255.02	248.50	11.3	39,841	0.03%
2021/08/09	58.3	262.72	62	259.51	252.00	-3.7	40,193	-0.01%
2021/08/06	44.1	267.10	53.2	268.25	269.50	-9.2	41,121	-0.02%
2021/08/05	57.2	267.69	71.2	267.47	265.50	-14	41,868	-0.03%
2021/08/04	104.3	276.87	73	276.21	274.00	31.3	42,818	0.07%	大買/
2021/08/03	122.6	285.58	176.1	287.47	282.50	-53.5	42,779	-0.13%	大買/大賣/
2021/08/02	201.5	287.71	226.2	289.00	280.00	-24.6	42,832	-0.06%	大買/大賣/
2021/07/30	225.2	282.38	293.4	283.83	276.50	-68.2	42,231	-0.16%	大買/大賣/
2021/07/29	197.7	263.20	198.5	266.37	275.00	-0.8	41,722	0.00%	大買/大賣/
2021/07/28	131.3	270.92	222.3	271.63	261.00	-91	41,284	-0.22%	大買/大賣/
2021/07/27	245.4	280.72	167	280.71	290.00	78.4	41,322	0.19%	大買/大賣/
2021/07/26	274.5	281.32	344.9	280.24	276.00	-70.4	40,993	-0.17%	大買/大賣/
2021/07/23	1,886.3	267.15	1,787.2	269.24	270.50	99.1	40,197	0.25%	大買/大賣/
2021/07/22	106.3	235.43	130	237.69	246.00	-23.7	39,107	-0.06%	大買/大賣/
2021/07/21	49.1	216.98	64	220.81	224.00	-14.9	38,837	-0.04%
2021/07/20	60	217.75	41.3	218.93	214.00	18.7	39,098	0.05%
2021/07/19	34	227.16	41.1	226.94	226.00	-7.1	39,414	-0.02%
2021/07/16	32.6	224.40	33	225.55	225.50	-0.4	39,721	0.00%
2021/07/15	48.6	220.17	52	221.01	224.50	-3.4	40,297	-0.01%
2021/07/14	39.3	210.96	56.1	210.88	215.50	-16.9	41,013	-0.04%
2021/07/13	57.4	218.63	34.5	216.46	210.00	22.9	41,311	0.06%
2021/07/12	25.1	223.26	36	222.90	221.00	-10.9	42,235	-0.03%
2021/07/09	11	222.09	19.1	222.29	220.50	-8.1	43,038	-0.02%
2021/07/08	27	227.50	33.2	227.56	225.00	-6.2	43,962	-0.01%
2021/07/07	50.1	229.50	29	230.05	224.00	21	44,613	0.05%
2021/07/06	53.1	233.52	47.2	233.07	231.00	5.9	45,041	0.01%
2021/07/05	124	237.50	147.9	239.12	238.50	-23.8	45,758	-0.05%	大買/大賣/
2021/07/02	63.4	227.37	86	228.26	228.00	-22.6	45,754	-0.05%
2021/07/01	65.3	227.38	78.2	228.96	222.00	-12.9	45,948	-0.03%
2021/06/30	35.6	223.81	43.1	224.82	226.00	-7.5	46,289	-0.02%
2021/06/29	98.6	230.57	74	231.48	219.00	24.6	46,999	0.05%
2021/06/28	100.3	227.42	99.4	229.01	233.00	0.9	46,737	0.00%
2021/06/25	34.4	220.76	41.1	221.49	220.00	-6.7	46,470	-0.01%
2021/06/24	24	217.48	57	216.90	217.00	-33	46,369	-0.07%
2021/06/23	104.5	222.57	79.1	221.17	217.50	25.4	46,246	0.05%	大買/
2021/06/22	52.8	213.26	62.3	214.00	212.50	-9.6	45,753	-0.02%
2021/06/21	202.4	211.34	113.6	212.15	208.00	88.8	45,360	0.20%	大買/大賣/
2021/06/18	62.8	226.05	69.7	225.59	222.50	-6.9	44,912	-0.02%
2021/06/17	90.8	224.12	69.3	222.70	228.50	21.5	44,681	0.05%
2021/06/16	131.8	233.59	190.3	231.08	223.00	-58.5	44,410	-0.13%	大買/大賣/
2021/06/15	128.4	244.05	97.3	244.41	242.50	31.1	43,982	0.07%	大買/
2021/06/11	185.3	242.10	130.8	242.48	241.00	54.5	44,896	0.12%	大買/大賣/
2021/06/10	263.7	245.70	157	245.84	240.00	106.7	44,973	0.24%	大買/大賣/鉅額交易
2021/06/09	394.2	240.79	352.7	240.36	248.00	41.5	44,862	0.09%	大買/大賣/
2021/06/08	144.7	239.15	131.3	240.14	230.50	13.4	44,752	0.03%	大買/大賣/
2021/06/07	112.1	232.13	155	230.42	238.00	-42.9	44,289	-0.10%	大買/大賣/
2021/06/04	203.7	229.90	178.3	229.57	226.50	25.4	43,743	0.06%	大買/大賣/
2021/06/03	256.1	226.35	214.7	225.03	230.00	41.4	43,243	0.10%	大買/大賣/
2021/06/02	366.3	228.14	221.6	226.67	216.00	144.8	42,269	0.34%	大買/大賣/鉅額交易
2021/06/01	147.4	227.96	160.6	230.28	232.50	-13.2	40,906	-0.03%	大買/大賣/
2021/05/31	143.6	206.58	167	205.86	211.50	-23.4	39,973	-0.06%	大買/大賣/
2021/05/28	89.3	202.16	50	203.97	199.50	39.3	39,364	0.10%
2021/05/27	47.3	197.28	71.2	197.44	200.00	-23.9	39,070	-0.06%
2021/05/26	98.2	198.80	92.1	197.31	192.50	6.1	38,520	0.02%
2021/05/25	148.1	200.74	172.2	200.86	199.50	-24.1	37,898	-0.06%	大買/大賣/
2021/05/24	78.5	183.99	82.6	184.81	190.00	-4.1	36,643	-0.01%
2021/05/21	67.1	171.88	59	171.72	176.00	8.1	35,838	0.02%
2021/05/20	98.3	174.48	90	172.78	169.00	8.3	35,635	0.02%
2021/05/19	101.1	173.31	86	173.95	179.00	15.1	35,152	0.04%	大買/
2021/05/18	75.6	159.06	93	159.40	163.00	-17.4	34,334	-0.05%
2021/05/17	72.2	155.09	51	156.35	148.50	21.2	34,113	0.06%
2021/05/14	114.2	177.26	106.7	173.39	164.50	7.5	33,842	0.02%	大買/大賣/
2021/05/13	107.6	163.99	118	164.83	171.00	-10.4	32,760	-0.03%	大買/大賣/
2021/05/12	88.2	159.69	129	158.74	161.00	-40.8	31,940	-0.13%	大賣/
2021/05/11	53.7	165.89	65	166.29	162.50	-11.3	30,804	-0.04%
2021/05/10	77.3	188.41	51	189.20	180.50	26.2	30,623	0.09%
2021/05/07	63.1	181.24	58	180.59	183.00	5.1	30,225	0.02%
2021/05/06	59.1	175.07	52	174.99	171.00	7.1	29,853	0.02%
2021/05/05	98.8	185.01	92	181.33	172.50	6.8	29,380	0.02%
2021/05/04	100.1	178.02	109.5	176.97	191.50	-9.4	29,111	-0.03%	大賣/
2021/05/03	74.8	189.52	94	189.40	179.50	-19.2	28,545	-0.07%
2021/04/29	51.7	200.80	42.2	199.90	199.00	9.5	28,395	0.03%
2021/04/28	111	202.77	98	202.36	201.00	13	28,586	0.05%	大買/
2021/04/27	76	200.74	91.3	200.61	195.50	-15.3	28,353	-0.05%
2021/04/26	92.1	197.05	75.4	196.76	196.50	16.7	28,220	0.06%
2021/04/23	123.5	184.06	103.1	182.12	193.50	20.4	28,108	0.07%	大買/大賣/
2021/04/22	49	183.72	48	183.81	176.00	1	28,446	0.00%
2021/04/21	62.5	174.46	65.5	177.37	179.00	-3	28,387	-0.01%
2021/04/20	104.7	196.57	73.1	195.84	182.00	31.6	27,900	0.11%	大買/
2021/04/19	69.2	201.14	129.4	202.71	198.50	-60.2	27,235	-0.22%	大賣/
2021/04/16	196.1	230.83	152.3	229.48	220.50	43.8	27,122	0.16%	大買/大賣/
2021/04/15	112	210.45	113.1	210.82	220.00	-1.1	26,314	0.00%	大買/大賣/
2021/04/14	211.2	198.50	244.5	199.74	200.00	-33.3	25,679	-0.13%	大買/大賣/
2021/04/13	136.2	214.40	129.1	208.60	202.50	7.1	24,924	0.03%	大買/大賣/
2021/04/12	90.8	213.51	133.2	211.85	202.50	-42.4	24,342	-0.17%	大賣/
2021/04/09	147.4	235.90	181.1	230.95	225.00	-33.7	23,930	-0.14%	大買/大賣/
2021/04/08	102.4	227.91	115	232.87	236.50	-12.6	23,464	-0.05%	大買/大賣/
2021/04/07	47.1	216.63	32.1	215.58	215.00	15.1	23,107	0.07%
2021/04/06	67.3	214.50	32.3	215.30	218.50	35.1	22,891	0.15%
2021/04/01	58.1	190.80	140.4	187.58	199.00	-82.3	22,675	-0.36%	大賣/
2021/03/31	38.2	186.52	49	185.98	181.00	-10.8	22,011	-0.05%
2021/03/30	39.5	180.68	99	182.26	183.50	-59.5	22,479	-0.26%
2021/03/29	62.2	173.22	98	173.80	174.00	-35.8	22,643	-0.16%
2021/03/26	2	154.00	12	152.83	158.50	-10	23,226	-0.04%
2021/03/25	111	147.69	2	147.25	144.50	109	23,434	0.47%	大買/鉅額交易
2021/03/24	18	149.81	3.4	149.79	148.00	14.6	23,608	0.06%
2021/03/23	16	145.81	11.1	151.12	152.00	4.9	23,801	0.02%
2021/03/22	45	152.09	25.2	151.32	154.00	19.8	24,108	0.08%
2021/03/19	27	159.81	40	152.96	159.00	-13	24,041	-0.05%
2021/03/18	171	145.43	59	147.34	152.50	112	23,912	0.47%	大買/鉅額交易
2021/03/17	193	141.69	97.4	143.41	139.00	95.6	23,843	0.40%	大買/
2021/03/16	70.3	145.12	67.1	145.66	148.50	3.3	22,616	0.01%
2021/03/15	91.1	131.02	98.3	131.06	135.00	-7.3	21,961	-0.03%
2021/03/12	142.4	118.25	100.8	120.11	123.00	41.6	21,016	0.20%	大買/
2021/03/11	20	108.42	56	107.65	112.00	-36	19,953	-0.18%
2021/03/10	49	104.15	68	105.49	102.00	-19	19,630	-0.10%
2021/03/09	42	96.19	59	96.66	100.00	-17	19,296	-0.09%
2021/03/08	36	98.77	45	99.38	96.10	-9	19,365	-0.05%
2021/03/05	47	99.17	44	99.43	99.20	3	19,397	0.02%
2021/03/04	29	101.38	12	101.96	101.50	17	19,409	0.09%
2021/03/03	39	101.55	32	101.81	101.00	7	19,427	0.04%
2021/03/02	16	104.78	15	105.37	104.50	1	19,354	0.01%
2021/02/26	11	100.12	11	100.87	99.80	0	19,082	0.00%
2021/02/25	29	103.90	15	104.57	101.00	14	18,950	0.07%
2021/02/24	34	113.18	15	110.77	106.50	19	18,832	0.10%
2021/02/23	14	108.96	49.2	111.36	113.50	-35.2	18,669	-0.19%
2021/02/22	29	106.93	32.2	107.75	109.00	-3.2	18,470	-0.02%
2021/02/19	41	102.18	25	101.87	99.70	16	18,188	0.09%
2021/02/18	11	96.88	14.1	97.59	99.30	-3.1	17,890	-0.02%
2021/02/17	53.1	94.14	50	94.29	94.80	3.1	17,744	0.02%
2021/02/05	46	85.98	52	87.09	88.30	-6	17,606	-0.03%
2021/02/04	19	84.02	14.3	84.53	83.10	4.7	17,491	0.03%
2021/02/03	37	83.22	51	84.06	83.60	-14	17,453	-0.08%
2021/02/02	17	82.51	7	82.53	81.90	10	17,654	0.06%
2021/02/01	50	81.88	27	81.93	81.60	23	17,735	0.13%
2021/01/29	15	87.75	100.1	88.13	84.00	-85.1	17,492	-0.49%
2021/01/28	104	90.96	20	90.25	88.40	84	17,286	0.49%	大買/
2021/01/27	12	91.42	24	92.51	90.80	-12	17,175	-0.07%
2021/01/26	55	92.68	44	91.49	90.80	11	17,215	0.06%
2021/01/25	54	97.35	197	98.51	95.60	-143	16,996	-0.84%	大賣/鉅額交易
2021/01/22	75	101.25	67.4	100.73	101.00	7.6	17,006	0.04%
2021/01/21	70.5	96.82	99	96.72	97.90	-28.5	16,945	-0.17%
2021/01/20	65	106.20	3	108.17	98.60	62	16,813	0.37%
2021/01/19	156.1	108.41	18	109.33	109.50	138.1	16,898	0.82%	大買/鉅額交易
2021/01/18	48	108.79	23.1	109.94	108.50	24.9	16,782	0.15%
2021/01/15	40	108.10	22.9	109.81	110.50	17.1	16,420	0.10%
2021/01/14	51.2	102.09	118	105.75	106.00	-66.8	15,638	-0.43%	大賣/
2021/01/13	9	96.73	48.5	96.58	96.60	-39.5	15,309	-0.26%
2021/01/12	60	97.01	53	97.25	93.50	7	15,066	0.05%
2021/01/11	58	96.39	17	97.64	98.00	41	14,830	0.28%
2021/01/08	29	93.57	50	93.74	92.90	-21	14,485	-0.15%
2021/01/07	14	88.92	24	89.88	91.90	-10	14,161	-0.07%
2021/01/06	67	91.52	9	87.37	86.10	58	13,867	0.42%
2021/01/05	12	88.08	13	88.23	87.90	-1	13,629	-0.01%
2021/01/04	16	92.01	27.3	91.38	90.70	-11.3	13,423	-0.08%
2020/12/31	47	97.09	222	95.36	93.50	-175	13,225	-1.32%	大賣/鉅額交易
2020/12/30	5.1	96.55	79.2	96.94	95.10	-74.1	12,730	-0.58%
2020/12/29	135	97.92	102.8	98.28	95.50	32.2	12,492	0.26%	大買/大賣/
2020/12/28	111	97.96	168.3	97.61	99.00	-57.3	12,246	-0.47%	大買/大賣/
2020/12/25	42	89.80	95.2	89.63	91.50	-53.2	11,791	-0.45%
2020/12/24	126	86.23	103	86.84	87.50	23	11,465	0.20%	大買/大賣/
2020/12/23	64	80.12	55	81.80	85.00	9	10,799	0.08%
2020/12/22	69	82.68	104	80.63	77.50	-35	10,442	-0.34%	大賣/
2020/12/21	122	77.35	100.9	76.26	80.80	21.1	9,725	0.22%	大買/
2020/12/18	18	72.36	19.5	72.67	73.50	-1.5	9,411	-0.02%
2020/12/17	107	70.46	13	71.42	72.20	94	9,180	1.02%	大買/
2020/12/16	104	70.30	116.7	70.21	68.40	-12.7	8,966	-0.14%	大買/大賣/
2020/12/15	5.9	68.14	5	68.54	67.70	0.9	8,530	0.01%
2020/12/14	12	69.02	5	68.50	68.50	7	8,452	0.08%
2020/12/11	67	67.54	74	69.62	68.70	-7	8,405	-0.08%
2020/12/10	56	68.31	40	68.92	67.50	16	8,237	0.19%
2020/12/09	13	69.46	15.1	68.22	69.90	-2.1	8,013	-0.03%
2020/12/08	223	66.01	25.1	65.95	66.50	197.9	7,848	2.52%	大買/鉅額交易
2020/12/07	20	63.44	21.8	64.07	65.10	-1.8	7,784	-0.02%
2020/12/04	44	67.35	81.4	66.99	64.80	-37.4	7,756	-0.48%
2020/12/03	3	67.90	6	67.20	67.40	-3	7,653	-0.04%
2020/12/02	13.3	68.14	19	68.17	66.50	-5.7	7,624	-0.07%
2020/12/01	6	66.48	5	66.20	65.70	1	7,342	0.01%
2020/11/30	51	64.51	11	65.73	66.60	40	7,166	0.56%
2020/11/27	6	62.17	7	62.46	62.50	-1	6,971	-0.01%
2020/11/26	8	62.84	1	62.00	61.90	7	6,865	0.10%
2020/11/25	6	61.63	254	60.76	59.10	-248	6,848	-3.62%	大賣/鉅額交易
2020/11/24	203	60.24	3.2	60.66	60.90	199.8	6,805	2.94%	大買/鉅額交易
2020/11/23	38	60.53	14	60.93	60.10	24	6,790	0.35%
2020/11/20	10	59.02	60	58.79	59.80	-50	6,750	-0.74%
2020/11/19	93	58.86	13	60.65	58.40	80	6,661	1.20%
2020/11/18	1	57.70	1	57.50	57.20	0	6,590	0.00%
2020/11/17	1	57.00	18	57.55	57.40	-17	6,694	-0.25%
2020/11/16	4	56.88	87	57.83	57.00	-83	6,670	-1.24%
2020/11/13	16	56.73	64.4	56.23	57.10	-48.4	6,614	-0.73%
2020/11/12	266	57.03	97	55.30	55.00	169	6,515	2.59%	大買/鉅額交易
2020/11/11	0	0.00	14	56.29	56.30	-14	6,390	-0.22%
2020/11/10	22	56.30	8	56.48	56.30	14	6,437	0.22%
2020/11/09	0	0.00	12.2	53.37	54.80	-12.2	6,022	-0.20%
2020/11/06	1	50.80	1	49.80	49.90	0	5,797	0.00%
2020/11/05	4	50.08	1	49.90	50.30	3	5,845	0.05%
2020/11/04	3	49.72	0	0.00	50.40	3	5,846	0.05%
2020/11/03	13.5	50.09	3	50.10	49.70	10.5	5,814	0.18%
2020/11/02	1	51.70	7.6	51.48	52.00	-6.6	5,817	-0.11%
2020/10/30	3	52.97	2.7	52.33	51.20	0.3	5,847	0.01%
2020/10/29	9	51.08	14.8	51.80	52.50	-5.8	5,939	-0.10%
2020/10/28	5	50.78	44.6	50.49	51.20	-39.6	5,850	-0.68%
2020/10/27	36	48.57	31.1	49.13	48.40	4.9	5,502	0.09%
2020/10/26	16.3	46.79	9.1	47.04	47.00	7.2	5,212	0.14%
2020/10/14	0	0.00	4	33.55	33.50	-4	5,038	-0.08%
2020/10/13	0	0.00	14	33.68	33.80	-14	5,092	-0.27%
2020/10/12	16	33.13	1	32.85	32.60	15	5,098	0.29%
2020/10/08	4	34.03	14	34.09	34.15	-10	5,174	-0.19%
2020/10/07	0	0.00	5	34.00	34.00	-5	5,338	-0.09%
2020/10/06	21	33.80	22	33.72	33.50	-1	5,610	-0.02%
2020/10/05	3	32.88	11	32.89	33.25	-8	5,803	-0.14%
2020/09/29	1	32.45	1	32.55	32.30	0	6,154	0.00%
2020/09/25	1	30.55	0	0.00	30.55	1	6,892	0.01%
2020/09/24	10	32.28	7	32.39	32.05	3	7,514	0.04%
2020/09/22	10	32.79	10	33.40	33.60	0	7,661	0.00%
2020/09/21	46	33.89	45	34.08	33.40	1	7,659	0.01%
2020/09/18	0	0.00	3	33.35	33.30	-3	7,707	-0.04%
2020/09/16	0	0.00	5	33.05	33.00	-5	8,187	-0.06%
2020/09/11	5	32.50	3	32.75	32.45	2	8,468	0.02%
2020/09/10	27	33.29	3	33.38	32.65	24	8,504	0.28%
2020/09/09	1	32.00	0	0.00	32.20	1	8,541	0.01%
2020/09/08	0	0.00	1	32.15	32.20	-1	8,754	-0.01%
2020/09/07	1	32.60	0	0.00	32.35	1	8,899	0.01%
2020/09/04	2	32.18	0	0.00	32.35	2	9,142	0.02%
2020/09/03	0	0.00	10	32.90	32.90	-10	9,178	-0.11%
2020/09/02	10	32.80	0	0.00	32.90	10	9,233	0.11%
2020/09/01	2	32.58	0	0.00	32.55	2	9,341	0.02%
2020/08/31	5	33.11	45	33.65	33.05	-40	9,520	-0.42%
2020/08/28	45	32.14	24	32.63	32.70	21	9,623	0.22%
2020/08/27	22	32.47	0	0.00	32.10	22	9,829	0.22%
2020/08/25	11	33.64	0	0.00	33.25	11	9,811	0.11%
2020/08/24	3	33.40	0	0.00	33.20	3	9,816	0.03%
2020/08/21	6	33.49	0	0.00	33.45	6	9,858	0.06%
2020/08/20	28	33.70	43	33.14	32.95	-15	9,864	-0.15%
2020/08/19	3	36.48	2	36.15	35.95	1	9,753	0.01%
2020/08/18	21	37.49	21	37.05	37.05	0	9,735	0.00%
2020/08/17	2	36.73	30	37.37	37.30	-28	9,709	-0.29%
2020/08/14	10	36.34	0	0.00	36.40	10	9,816	0.10%
2020/08/13	40	37.01	5	37.47	36.85	35	9,891	0.35%
2020/08/12	1	36.50	65	37.74	37.95	-64	9,990	-0.64%
2020/08/11	4	36.30	1	36.65	35.85	3	9,929	0.03%
2020/08/10	33	37.20	13	37.48	37.00	20	10,113	0.20%
2020/08/07	21	37.72	12	37.90	37.90	9	10,364	0.09%
2020/08/06	3	38.03	2	37.75	37.50	1	11,129	0.01%
2020/08/05	3	38.10	53	37.86	38.45	-50	11,261	-0.44%
2020/08/04	0	0.00	3	37.07	36.95	-3	11,444	-0.03%
2020/08/03	20	36.88	20	37.30	37.00	0	11,809	0.00%
2020/07/31	51	37.10	26	37.35	36.85	25	12,486	0.20%
2020/07/30	15	36.48	1	36.50	36.70	14	12,943	0.11%
2020/07/29	0	0.00	2	35.48	35.75	-2	13,194	-0.02%
2020/07/28	28	36.13	43	37.21	35.55	-15	13,258	-0.11%
2020/07/27	27	36.73	30	37.41	36.70	-3	13,268	-0.02%
2020/07/24	86	37.74	66	37.13	36.00	20	13,356	0.15%
2020/07/23	7	37.20	45	37.68	38.00	-38	13,411	-0.28%
2020/07/22	10	36.40	15	36.52	36.20	-5	13,559	-0.04%
2020/07/21	3	36.20	5	36.47	36.20	-2	13,699	-0.01%
2020/07/20	3	34.60	1	35.40	35.85	2	13,805	0.01%
2020/07/17	8	35.53	5	36.40	35.45	3	13,933	0.02%
2020/07/16	1	37.05	3	37.00	36.30	-2	13,969	-0.01%
2020/07/15	31	37.44	2	37.18	36.85	29	14,073	0.21%
2020/07/14	22	37.85	1	37.80	37.60	21	14,035	0.15%
2020/07/13	10	38.08	62	38.41	38.35	-52	13,921	-0.37%
2020/07/10	5	37.61	79	37.41	36.50	-74	13,910	-0.53%
2020/07/09	59	36.90	6	36.78	37.20	53	13,865	0.38%
2020/07/08	34	37.80	46	37.77	37.60	-12	13,782	-0.09%
2020/07/07	33	37.03	44	36.65	37.05	-11	13,740	-0.08%
2020/07/06	54	37.92	37	38.34	38.05	17	13,518	0.13%
2020/07/03	110	34.73	116	35.61	36.95	-6	13,152	-0.05%	大買/大賣/
2020/07/02	19	33.26	38	33.48	33.70	-19	12,618	-0.15%
2020/07/01	2	32.55	2	32.65	32.50	0	12,526	0.00%
2020/06/30	12	32.25	1	32.25	32.20	11	12,521	0.09%
2020/06/29	2	32.60	3	32.22	32.10	-1	12,586	-0.01%
2020/06/24	29	33.52	8	33.50	33.40	21	12,549	0.17%
2020/06/23	62	33.24	41	33.54	34.10	21	12,422	0.17%
2020/06/22	6	33.03	9	33.04	32.65	-3	12,237	-0.02%
2020/06/19	13	32.94	5	32.94	32.75	8	12,203	0.07%
2020/06/18	5	32.77	46	32.76	32.40	-41	12,136	-0.34%
2020/06/17	10	32.30	2	32.28	32.15	8	12,097	0.07%
2020/06/16	19	32.12	24	32.38	32.15	-5	12,131	-0.04%
2020/06/15	25	32.60	36	33.07	32.30	-11	12,122	-0.09%
2020/06/12	54	31.68	34	31.76	32.65	20	12,011	0.17%
2020/06/11	54	32.56	45	33.30	31.65	9	12,006	0.07%
2020/06/10	3	32.62	9	32.43	32.45	-6	11,876	-0.05%
2020/06/09	0	0.00	1	32.40	32.45	-1	12,063	-0.01%
2020/06/08	22	32.91	7	32.76	32.25	15	12,309	0.12%
2020/06/05	23	32.94	28	32.79	32.65	-5	12,621	-0.04%
2020/06/04	36	32.22	5	32.29	32.30	31	12,878	0.24%
2020/06/03	19	31.95	44	32.09	32.20	-25	12,993	-0.19%
2020/06/01	13	31.09	1	31.05	30.80	12	13,257	0.09%
2020/05/29	1	30.50	3	30.37	30.35	-2	13,309	-0.02%
2020/05/28	3	30.80	8	30.26	30.15	-5	13,487	-0.04%
2020/05/27	20	31.40	0	0.00	30.80	20	13,504	0.15%
2020/05/26	3	31.20	3	31.18	30.75	0	13,571	0.00%
2020/05/25	3	30.80	7	30.98	30.85	-4	13,651	-0.03%
2020/05/22	6	31.43	0	0.00	31.10	6	13,957	0.04%
2020/05/21	4	32.61	2	32.78	32.30	2	13,961	0.01%
2020/05/20	1	32.15	23	31.79	32.00	-22	13,923	-0.16%
2020/05/19	15	30.74	25	31.96	31.85	-10	13,972	-0.07%
2020/05/18	11	30.35	16	30.72	30.00	-5	13,885	-0.04%
2020/05/15	4	31.26	42	31.38	31.20	-38	14,215	-0.27%
2020/05/14	34	31.32	49	31.25	31.15	-15	14,552	-0.10%
2020/05/13	143	30.67	103.7	31.26	31.60	39.3	14,457	0.27%	大買/大賣/
2020/05/12	41.5	31.79	83	31.68	32.10	-41.6	13,689	-0.30%
2020/05/11	29	32.87	131	32.10	31.95	-102	13,404	-0.76%	大賣/鉅額交易
2020/05/08	114	35.66	48	36.13	35.50	66	13,050	0.51%	大買/
2020/05/07	243	36.04	90	36.31	36.50	153	12,651	1.21%	大買/鉅額交易
2020/05/06	26	35.00	15	34.99	35.00	11	11,977	0.09%
2020/05/05	45	33.68	45	33.86	33.70	0	11,439	0.00%
2020/05/04	12	32.66	1	31.80	32.85	11	11,179	0.10%
2020/04/30	6	31.57	7	32.01	32.20	-1	11,116	-0.01%
2020/04/29	5	32.12	5	32.62	32.05	0	11,001	0.00%
2020/04/28	68	31.90	74	31.20	31.45	-6	10,887	-0.06%
2020/04/27	5	33.02	57	32.63	33.15	-52	10,629	-0.49%
2020/04/24	80	32.11	10	31.80	32.20	70	10,392	0.67%
2020/04/23	26	30.93	24	30.85	30.90	2	10,362	0.02%
2020/04/22	87	29.30	5	30.10	30.15	82	10,319	0.79%
2020/04/21	1	30.40	61	31.84	30.15	-60	10,212	-0.59%
2020/04/20	7	32.99	2	31.65	31.70	5	10,104	0.05%
2020/04/17	2	34.13	5	34.10	33.45	-3	10,046	-0.03%
2020/04/16	3	33.97	16	33.60	34.05	-13	10,117	-0.13%
2020/04/15	3	33.00	9	34.96	33.00	-6	10,158	-0.06%
2020/04/14	16	32.75	19	33.25	33.40	-3	9,868	-0.03%
2020/04/13	9	32.04	7	32.00	31.90	2	9,705	0.02%
2020/04/10	29	31.70	28	31.41	31.35	1	9,633	0.01%
2020/04/09	1	31.40	2	31.28	31.40	-1	9,501	-0.01%
2020/04/08	1	30.60	3	30.32	30.75	-2	9,417	-0.02%
2020/04/07	2	29.98	22	28.84	30.00	-20	9,309	-0.21%
2020/04/06	23	28.24	1	28.70	28.40	22	9,176	0.24%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	2	28.55	2	28.85	28.30	0	9,101	0.00%
2020/03/30	2	27.63	3	27.67	28.90	-1	9,008	-0.01%
2020/03/27	51	28.04	51	27.11	27.10	0	8,949	0.00%
2020/03/26	0	0.00	8	27.88	27.95	-8	8,942	-0.09%
2020/03/25	1	27.40	3	27.02	26.70	-2	8,942	-0.02%
2020/03/24	0	0.00	2	26.25	26.30	-2	8,869	-0.02%
2020/03/23	1	25.85	1	25.60	25.65	0	8,837	0.00%
2020/03/20	5	26.50	3	26.83	26.65	2	8,873	0.02%
2020/03/19	14	25.83	17	25.10	25.10	-3	8,813	-0.03%
2020/03/18	5	27.66	20	27.24	27.10	-15	8,750	-0.17%
2020/03/17	12	27.24	2	27.15	27.25	10	8,738	0.11%
2020/03/13	1	26.10	0	0.00	26.65	1	8,542	0.01%
2020/03/12	13	30.48	18	29.96	28.95	-5	8,308	-0.06%
2020/03/11	56	32.92	81	32.66	32.15	-25	8,032	-0.31%
2020/03/10	1	32.20	98	31.59	31.15	-97	7,669	-1.26%
2020/03/09	97	31.33	21	30.98	30.50	76	7,272	1.05%
2020/03/06	12	33.12	158	32.26	33.05	-146	7,047	-2.07%	大賣/鉅額交易
2020/03/05	101	31.25	4	31.34	31.00	97	6,669	1.45%	大買/
2020/03/04	2	30.35	4	30.30	30.65	-2	6,657	-0.03%
2020/03/03	3	31.18	115	31.35	31.05	-112	6,666	-1.68%	大賣/鉅額交易
2020/02/27	40	30.63	1	29.65	30.40	39	6,519	0.60%
2020/02/26	71	30.03	35	29.92	30.15	36	6,680	0.54%
2020/02/25	56	30.08	62	30.41	29.35	-6	6,769	-0.09%
2020/02/24	39	31.29	20	31.70	31.70	19	6,480	0.29%
2020/02/21	11	31.40	62	31.50	31.55	-51	6,512	-0.78%
2020/02/20	0	0.00	4	31.50	31.30	-4	6,546	-0.06%
2020/02/19	26	31.48	8	31.46	31.80	18	6,446	0.28%
2020/02/18	41	31.46	47	31.35	31.60	-6	6,342	-0.09%
2020/02/17	53	29.93	58	30.98	31.20	-5	6,005	-0.08%
2020/02/14	7	27.69	33	27.78	28.40	-26	5,467	-0.48%
2020/02/13	0	0.00	2	26.28	26.30	-2	5,214	-0.04%
2020/02/12	21	25.26	20	25.90	26.05	1	5,171	0.02%
2020/02/11	2	24.68	0	0.00	24.80	2	5,261	0.04%
2020/02/05	2	25.95	0	0.00	25.45	2	5,485	0.04%
2020/02/04	2	25.30	8	25.65	26.20	-6	5,467	-0.11%
2020/01/30	8	24.96	10	25.89	25.75	-2	5,524	-0.04%
2020/01/20	0	0.00	1	27.40	27.50	-1	5,616	-0.02%
2020/01/17	4	27.55	25	27.35	27.55	-21	5,571	-0.38%
2020/01/16	1	26.40	58	26.46	26.70	-57	5,429	-1.05%
2020/01/15	20	25.98	26	26.00	26.00	-6	5,297	-0.11%
2020/01/14	10	25.50	13	25.62	25.65	-3	5,214	-0.06%
2020/01/13	0	0.00	2	25.08	25.40	-2	5,169	-0.04%
2020/01/10	0	0.00	42	25.36	25.60	-42	5,054	-0.83%
2020/01/09	20	23.50	58	24.16	24.85	-38	4,879	-0.78%
2020/01/08	10	22.90	0	0.00	22.90	10	4,753	0.21%
2020/01/07	18	22.62	4	22.95	22.65	14	4,783	0.29%
2020/01/06	1	22.85	2	23.50	22.90	-1	4,749	-0.02%
2020/01/03	5	23.94	0	0.00	23.75	5	4,703	0.11%
2020/01/02	1	24.00	0	0.00	24.00	1	4,685	0.02%
2019/12/25	0	0.00	1	23.55	23.50	-1	4,604	-0.02%
2019/12/24	1	23.45	1	23.50	23.40	0	4,607	0.00%
2019/12/23	2	23.63	2	23.53	23.40	0	4,582	0.00%
2019/12/20	20	24.40	0	0.00	24.15	20	4,497	0.44%
2019/12/19	0	0.00	5	25.00	25.00	-5	4,424	-0.11%
2019/12/18	0	0.00	4	24.76	24.75	-4	4,409	-0.09%
2019/12/17	6	24.52	0	0.00	24.40	6	4,394	0.14%
2019/12/16	1	24.90	5	25.00	24.90	-4	4,326	-0.09%
2019/12/13	2.3	24.83	12	24.99	24.70	-9.7	4,325	-0.22%
2019/12/12	21	25.15	5	25.19	25.25	16	4,300	0.37%
2019/12/11	1	25.25	1	25.45	25.25	0	4,192	0.00%
2019/12/10	3	25.73	21	25.65	26.00	-18	4,130	-0.44%
2019/12/06	35	25.63	11	25.60	25.50	24	4,059	0.59%
2019/12/05	1	26.25	4	25.91	25.75	-3	4,015	-0.07%
2019/12/04	0	0.00	7	26.49	26.25	-7	3,948	-0.18%
2019/12/03	0	0.00	29	26.22	26.50	-29	3,903	-0.74%
2019/12/02	35	25.71	1	25.80	25.80	34	3,803	0.89%
2019/11/29	8	26.30	20	26.50	26.20	-12	3,779	-0.32%
2019/11/28	0	0.00	5	26.24	26.30	-5	3,710	-0.13%
2019/11/27	22	25.53	30	25.85	26.10	-8	3,641	-0.22%
2019/11/26	5	25.65	3	25.65	25.70	2	3,573	0.06%
2019/11/25	7	26.09	46	26.17	25.80	-39	3,521	-1.11%
2019/11/22	7	25.35	91	25.42	25.50	-84	3,237	-2.59%
2019/11/21	10	24.84	13	24.95	25.00	-3	3,016	-0.10%
2019/11/20	8	24.52	45	24.72	24.75	-37	2,943	-1.26%
2019/11/19	66	24.76	59	24.78	23.85	7	2,829	0.25%
2019/11/18	2	24.38	2	24.75	24.80	0	2,650	0.00%
2019/11/15	8	24.04	7	24.01	24.05	1	2,588	0.04%
2019/11/14	17	23.88	1	23.70	23.55	16	2,534	0.63%
2019/11/13	0	0.00	2	24.85	24.80	-2	2,443	-0.08%
2019/11/12	23	24.48	5	24.90	24.95	18	2,389	0.75%
2019/11/11	4	24.94	4	24.70	24.15	0	2,359	0.00%
2019/11/08	35	24.66	30	25.08	24.90	5	2,305	0.22%
2019/11/07	0	0.00	20	24.79	25.00	-20	2,208	-0.91%
2019/11/06	0	0.00	2	24.40	24.05	-2	2,100	-0.10%
2019/11/05	1	24.00	0	0.00	24.00	1	2,055	0.05%
2019/11/04	5	24.35	40	24.56	24.00	-35	2,008	-1.74%
2019/11/01	25	24.01	0	0.00	24.10	25	1,906	1.31%
2019/10/31	23	24.05	1	24.50	23.80	22	1,885	1.17%
2019/10/30	0	0.00	3	23.73	23.90	-3	1,832	-0.16%
2019/10/29	9	23.94	5	23.40	23.40	4	1,786	0.22%
2019/10/28	3	24.42	34	24.53	24.90	-31	1,648	-1.88%
2019/10/25	1	22.95	1	23.00	22.95	0	1,460	0.00%
2019/10/21	1	22.35	5	22.30	22.55	-4	1,505	-0.27%
2019/10/18	0	0.00	0.7	22.15	22.30	-0.7	1,505	-0.05%
2019/10/16	0	0.00	1	22.40	22.35	-1	1,524	-0.07%
2019/10/15	0	0.00	2	22.25	22.20	-2	1,518	-0.13%
2019/10/14	0	0.00	95	21.91	21.85	-95	1,489	-6.38%
2019/10/09	46	21.58	0	0.00	21.50	46	1,494	3.08%
2019/10/08	49	21.64	1	21.70	21.60	48	1,503	3.19%
2019/10/07	0	0.00	1	21.60	21.60	-1	1,518	-0.07%
2019/10/03	0	0.00	1	21.65	21.65	-1	1,559	-0.06%
2019/10/01	0	0.00	2	21.30	21.25	-2	1,570	-0.13%
2019/09/27	35	21.12	0	0.00	21.10	35	1,573	2.22%
2019/09/26	0	0.00	4	21.79	21.65	-4	1,575	-0.25%
2019/09/25	5	21.58	1	21.55	21.55	4	1,605	0.25%
2019/09/24	2	21.88	6	21.85	21.85	-4	1,616	-0.25%
2019/09/23	2	22.05	0	0.00	21.95	2	1,597	0.13%
2019/09/20	0	0.00	6	22.06	22.10	-6	1,591	-0.38%
2019/09/19	1	21.65	0	0.00	21.70	1	1,579	0.06%
2019/09/18	9	21.85	0	0.00	21.80	9	1,571	0.57%
2019/09/17	1	22.30	0	0.00	22.05	1	1,556	0.06%
2019/09/11	1	22.75	13	22.82	22.75	-12	1,599	-0.75%
2019/09/09	0	0.00	1	23.35	23.05	-1	1,618	-0.06%
2019/09/06	5	23.25	0	0.00	23.30	5	1,620	0.31%
2019/09/05	8	23.20	0	0.00	23.30	8	1,625	0.49%
2019/09/03	2	23.28	0	0.00	23.40	2	1,656	0.12%
2019/09/02	2	23.15	7	23.46	23.75	-5	1,629	-0.31%
2019/08/29	0	0.00	3	23.05	22.85	-3	1,557	-0.19%
2019/08/28	2	22.70	0	0.00	22.75	2	1,547	0.13%
2019/08/27	0	0.00	2	22.10	22.20	-2	1,558	-0.13%
2019/08/26	1	21.90	1	22.05	21.85	0	1,580	0.00%
2019/08/22	0	0.00	1	22.45	22.50	-1	1,620	-0.06%
2019/08/21	0	0.00	21	22.65	22.75	-21	1,628	-1.29%
2019/08/20	1	22.35	0	0.00	22.25	1	1,643	0.06%
2019/08/16	1	22.70	0	0.00	22.70	1	1,727	0.06%
2019/08/14	22	22.45	1	22.25	22.00	21	1,813	1.16%
2019/08/12	0	0.00	3	22.10	22.10	-3	1,854	-0.16%
2019/08/06	1	20.50	1	20.65	21.05	0	1,905	0.00%
2019/08/05	2	21.40	0	0.00	21.20	2	1,954	0.10%
2019/08/02	11	22.12	0	0.00	22.05	11	1,976	0.56%
2019/08/01	0	0.00	27	22.84	22.90	-27	2,020	-1.34%
2019/07/31	1	22.90	5	22.93	23.25	-4	2,054	-0.19%
2019/07/30	5	22.89	5	22.70	22.95	0	2,082	0.00%
2019/07/29	1	22.75	0	0.00	22.80	1	2,095	0.05%
2019/07/26	7	23.69	1	23.65	23.60	6	2,056	0.29%
2019/07/25	3	23.80	14	23.92	23.95	-11	2,047	-0.54%
2019/07/24	1	23.10	4	23.20	23.30	-3	2,018	-0.15%
2019/07/23	7	23.12	0	0.00	23.15	7	2,126	0.33%
2019/07/22	0	0.00	1	22.95	22.80	-1	2,329	-0.04%
2019/07/19	0	0.00	2	23.00	22.65	-2	2,388	-0.08%
2019/07/18	23	23.07	0	0.00	22.65	23	2,443	0.94%
2019/07/16	4	23.48	2	23.60	23.65	2	2,784	0.07%
2019/07/15	0	0.00	20	23.75	23.60	-20	2,821	-0.71%
2019/07/12	3	23.90	2	24.00	23.85	1	2,868	0.03%
2019/07/11	5	23.81	0	0.00	23.75	5	2,904	0.17%
2019/07/10	1	23.90	0	0.00	23.90	1	2,978	0.03%
2019/07/03	15	23.50	0	0.00	23.45	15	3,404	0.44%
2019/07/01	0	0.00	2	23.65	23.70	-2	3,454	-0.06%
2019/06/28	1	23.15	0	0.00	23.15	1	3,492	0.03%
2019/06/27	0	0.00	1	23.20	23.25	-1	3,518	-0.03%
2019/06/20	0	0.00	2	22.95	23.30	-2	3,805	-0.05%
2019/06/19	0	0.00	2.4	22.80	22.80	-2.4	4,080	-0.06%
2019/06/18	1	22.85	0	0.00	22.60	1	4,151	0.02%
2019/06/14	1	22.45	0	0.00	22.50	1	4,553	0.02%
2019/06/13	1	22.50	0	0.00	22.50	1	4,880	0.02%
2019/06/12	1	22.40	1	22.40	22.50	0	4,912	0.00%
2019/06/10	0	0.00	10	21.70	21.60	-10	4,884	-0.20%
2019/06/04	0	0.00	5	22.05	21.70	-5	4,887	-0.10%
2019/06/03	0	0.00	3	21.70	21.65	-3	4,882	-0.06%
2019/05/31	0	0.00	25	21.39	21.40	-25	4,881	-0.51%
2019/05/30	0	0.00	10	21.25	21.40	-10	4,900	-0.20%
2019/05/29	11	19.90	10	20.00	20.30	1	4,876	0.02%
2019/05/28	7	20.11	0	0.00	20.30	7	4,967	0.14%
2019/05/24	3	21.20	0	0.00	20.95	3	5,067	0.06%
2019/05/23	5	20.70	3	21.30	21.25	2	5,040	0.04%
2019/05/22	15	20.98	0	0.00	20.55	15	4,973	0.30%
2019/05/21	2	20.20	2	20.03	20.60	0	4,972	0.00%
2019/05/20	1	20.70	0	0.00	20.65	1	4,902	0.02%
2019/05/16	11	22.63	0	0.00	22.45	11	5,076	0.22%
2019/05/14	13	21.64	1	22.00	22.05	12	5,089	0.24%
2019/05/10	2	23.00	0	0.00	23.20	2	5,029	0.04%
2019/05/09	15	23.55	25	23.76	23.20	-10	5,053	-0.20%
2019/05/08	2	24.25	0	0.00	24.10	2	5,019	0.04%
2019/04/29	38	25.31	16	25.09	24.95	22	4,995	0.44%
2019/04/26	39	26.19	3	26.42	26.50	36	4,899	0.73%
2019/04/25	1	26.05	2	26.00	26.40	-1	4,713	-0.02%
2019/04/24	11	25.68	9	25.77	25.70	2	4,724	0.04%
2019/04/23	6	26.31	23	26.28	26.20	-17	4,795	-0.35%
2019/04/22	0	0.00	23	26.38	26.50	-23	4,687	-0.49%
2019/04/19	0	0.00	1	24.75	24.80	-1	4,529	-0.02%
2019/04/18	2	24.65	82	23.84	24.00	-80	4,587	-1.74%
2019/04/17	0	0.00	4	24.95	24.65	-4	4,558	-0.09%
2019/04/16	8	24.47	2	24.40	24.60	6	4,542	0.13%
2019/04/15	8	25.74	0	0.00	25.30	8	4,502	0.18%
2019/04/12	0	0.00	1	25.40	25.40	-1	4,497	-0.02%
2019/04/11	32	25.93	20	25.40	25.60	12	4,521	0.27%
2019/04/10	95	26.09	43	26.37	26.35	52	4,474	1.16%
2019/04/09	22	25.16	0	0.00	25.70	22	4,267	0.52%
2019/04/08	4	25.60	22	25.70	25.45	-18	4,219	-0.43%
2019/04/02	0	0.00	11	25.54	25.35	-11	4,248	-0.26%
2019/03/29	0	0.00	14	24.92	24.80	-14	4,284	-0.33%
2019/03/28	1	24.50	0	0.00	24.55	1	4,338	0.02%
2019/03/27	1	25.15	2	25.33	25.20	-1	4,472	-0.02%
2019/03/26	3	26.00	5	26.04	25.80	-2	4,726	-0.04%
2019/03/25	1	25.95	13	25.80	26.00	-12	4,815	-0.25%
2019/03/22	7	26.94	59.4	26.44	26.50	-52.4	4,912	-1.07%
2019/03/21	3	25.15	2	25.50	25.05	1	4,949	0.02%
2019/03/20	27	25.42	5	25.08	25.10	22	4,913	0.45%
2019/03/19	38	24.80	29	25.05	25.25	9	4,776	0.19%
2019/03/18	18	24.06	20	24.25	24.60	-2	4,557	-0.04%
2019/03/15	1	21.95	5	22.07	22.40	-4	4,322	-0.09%
2019/03/14	0	0.00	1	21.45	21.50	-1	4,390	-0.02%
2019/03/13	5	21.77	1	21.85	21.75	4	4,418	0.09%
2019/03/11	0	0.00	5	22.05	22.10	-5	4,487	-0.11%
2019/03/07	2	21.75	0	0.00	21.80	2	4,614	0.04%
2019/03/06	1	22.50	0	0.00	22.30	1	4,631	0.02%
2019/03/05	10	22.35	12	22.36	22.35	-2	4,644	-0.04%
2019/02/27	14	21.64	12	21.72	22.05	2	4,585	0.04%
2019/02/26	0	0.00	2	22.28	22.60	-2	4,487	-0.04%
2019/02/25	12	21.93	5	22.22	21.85	7	4,419	0.16%
2019/02/21	0	0.00	11	21.60	21.65	-11	4,364	-0.25%
2019/02/18	14	21.18	25.2	21.28	21.65	-11.2	4,349	-0.26%
2019/02/15	3	21.27	20.4	21.36	21.25	-17.4	4,246	-0.41%
2019/02/14	14	23.39	3	23.50	23.60	11	4,145	0.27%
2019/02/13	2	23.65	2	23.80	23.60	0	4,144	0.00%
2019/02/11	2	23.30	4	23.14	23.20	-2	4,110	-0.05%
2019/01/30	3	23.10	0	0.00	22.65	3	4,084	0.07%
2019/01/29	1	22.80	12	22.75	22.90	-11	4,035	-0.27%
2019/01/28	13	22.77	11	22.85	22.90	2	4,025	0.05%
2019/01/25	1	22.20	0	0.00	22.25	1	3,993	0.03%
2019/01/23	2	22.00	2	22.25	22.30	0	4,006	0.00%
2019/01/17	2	21.93	1	21.90	21.85	1	3,997	0.03%
2019/01/16	112	21.91	102	21.76	21.70	10	4,009	0.25%	大買/大賣/
2019/01/15	29	21.69	0	0.00	21.70	29	3,967	0.73%
2019/01/14	48	22.47	2	22.30	22.30	46	3,834	1.20%
2019/01/11	20	22.71	5	22.74	22.70	15	3,793	0.40%
2019/01/10	64	22.63	1	22.70	22.90	63	3,735	1.69%
2019/01/09	10	24.40	0	0.00	24.30	10	3,626	0.28%
2019/01/08	31	24.08	5	24.30	24.10	26	3,594	0.72%
2019/01/07	46	24.15	0	0.00	24.10	46	3,565	1.29%
2019/01/04	20	24.10	28	24.30	24.05	-8	3,541	-0.23%
2019/01/03	56	24.95	15	25.00	24.80	41	3,535	1.16%
2019/01/02	56	26.18	2	25.90	25.90	54	3,478	1.55%
2018/12/28	0	0.00	11	26.64	26.75	-11	3,437	-0.32%
2018/12/27	4	26.51	90	26.39	26.35	-86	3,434	-2.50%
2018/12/26	29	26.64	4	27.01	26.00	25	3,398	0.74%
2018/12/25	5	27.65	5	27.52	27.35	0	3,315	0.00%
2018/12/24	16	28.73	22	29.37	28.45	-6	3,268	-0.18%
2018/12/22	6	27.85	1	28.05	28.25	5	3,174	0.16%
2018/12/21	5	27.56	5	27.66	28.25	0	3,155	0.00%
2018/12/20	11	29.50	4	28.26	27.85	7	3,073	0.23%
2018/12/19	18	29.24	19	29.19	29.30	-1	2,877	-0.03%
2018/12/18	0	0.00	44	28.83	28.25	-44	2,555	-1.72%
2018/12/17	24	28.72	52	28.89	28.10	-28	2,408	-1.16%
2018/12/14	53	27.95	94	28.16	29.00	-41	2,227	-1.84%
2018/12/13	3	26.60	32	26.87	26.60	-29	1,878	-1.54%
2018/12/12	0	0.00	45	26.22	26.00	-45	1,835	-2.45%
2018/12/11	5	25.67	8	25.40	25.75	-3	1,795	-0.17%
2018/12/10	65	25.10	15	25.25	24.85	50	1,772	2.82%
2018/12/07	24	27.42	22	27.48	27.45	2	1,673	0.12%
2018/12/06	12	25.99	21	25.83	25.55	-9	1,568	-0.57%
2018/12/05	0	0.00	2	26.33	26.30	-2	1,527	-0.13%
2018/12/04	6	27.20	23	27.21	26.85	-17	1,524	-1.11%
2018/12/03	17	26.43	37	26.72	26.85	-20	1,576	-1.27%
2018/11/30	0	0.00	7	25.65	25.65	-7	1,510	-0.46%
2018/11/29	1	25.35	1	25.00	24.90	0	1,470	0.00%
2018/11/28	0	0.00	17	24.90	25.25	-17	1,438	-1.18%
2018/11/23	10	23.13	0	0.00	23.20	10	1,483	0.67%
2018/11/22	1	23.50	0	0.00	23.45	1	1,496	0.07%
2018/11/21	26	24.12	0	0.00	24.10	26	1,510	1.72%
2018/11/19	0	0.00	2	24.90	24.90	-2	1,609	-0.12%
2018/11/15	0	0.00	27	25.06	25.00	-27	1,568	-1.72%
2018/11/12	0	0.00	3	24.40	24.55	-3	1,600	-0.19%
2018/11/09	0	0.00	1	24.00	24.00	-1	1,605	-0.06%
2018/11/08	12	24.27	1	24.30	24.15	11	1,619	0.68%
2018/11/06	0	0.00	1	23.30	23.30	-1	1,674	-0.06%
2018/11/01	0	0.00	1	23.50	23.30	-1	1,669	-0.06%
2018/10/31	0	0.00	2	22.70	22.60	-2	1,644	-0.12%
2018/10/30	2	22.45	0	0.00	22.50	2	1,639	0.12%
2018/10/24	0	0.00	11	23.26	23.35	-11	1,583	-0.69%
2018/10/23	4	22.63	8	22.76	22.45	-4	1,559	-0.26%
2018/10/16	1	21.15	0	0.00	21.05	1	1,553	0.06%
2018/10/12	31	20.17	0	0.00	20.40	31	1,569	1.98%
2018/10/11	1	21.10	2	21.10	21.10	-1	1,556	-0.06%
2018/10/09	40	23.60	0	0.00	23.40	40	1,529	2.62%
2018/10/08	0	0.00	4	23.85	24.00	-4	1,517	-0.26%
2018/10/05	0	0.00	2	24.50	24.15	-2	1,529	-0.13%
2018/10/04	4	24.85	0	0.00	24.90	4	1,542	0.26%
2018/10/03	30	24.96	0	0.00	24.95	30	1,600	1.87%
2018/09/28	5	24.85	0	0.00	25.45	5	1,625	0.31%
2018/09/27	2	24.35	0	0.00	24.95	2	1,622	0.12%
2018/09/26	9	24.46	10	24.60	24.40	-1	1,623	-0.06%
2018/09/25	1	24.45	2	24.75	24.50	-1	1,689	-0.06%
2018/09/21	1	24.95	0	0.00	24.40	1	1,710	0.06%
2018/09/20	40	24.49	4	24.96	25.05	36	1,684	2.14%
2018/09/18	9	25.24	0	0.00	25.00	9	1,682	0.53%
2018/09/17	1	24.95	0	0.00	25.00	1	1,691	0.06%
2018/09/11	0	0.00	4	24.65	25.25	-4	1,734	-0.23%
2018/09/10	4	24.90	7	24.64	24.85	-3	1,741	-0.17%
2018/09/07	35	25.53	0	0.00	24.10	35	1,735	2.02%
2018/09/06	42	26.47	0	0.00	26.25	42	1,668	2.52%
2018/09/05	0	0.00	6	26.94	26.75	-6	1,698	-0.35%
2018/09/03	1	26.50	6	26.45	26.55	-5	1,716	-0.29%
2018/08/31	6	26.38	5	26.52	26.80	1	1,736	0.06%
2018/08/30	2	26.30	10	26.42	26.70	-8	1,769	-0.45%
2018/08/29	4	26.35	28	26.25	26.35	-24	1,819	-1.32%
2018/08/27	13	25.78	0	0.00	26.10	13	1,825	0.71%
2018/08/24	2	25.45	13	25.37	25.30	-11	1,805	-0.61%
2018/08/21	0	0.00	2	24.83	24.60	-2	1,783	-0.11%
2018/08/20	1	24.95	0	0.00	24.95	1	1,797	0.06%
2018/08/17	2	24.48	5	24.56	24.50	-3	1,787	-0.17%
2018/08/15	2	23.10	6	23.09	23.20	-4	1,713	-0.23%
2018/08/14	3	23.35	5	23.50	22.90	-2	1,722	-0.12%
2018/08/13	13	23.27	0	0.00	23.35	13	1,692	0.77%
2018/08/08	0	0.00	5	25.10	25.30	-5	1,654	-0.30%
2018/08/06	3	24.87	0	0.00	25.00	3	1,660	0.18%
2018/08/03	0	0.00	5	25.00	24.85	-5	1,660	-0.30%
2018/08/01	0	0.00	1	25.15	25.15	-1	1,682	-0.06%
2018/07/31	1	25.10	0	0.00	25.10	1	1,693	0.06%
2018/07/27	1	25.65	6	25.85	25.60	-5	1,704	-0.29%
2018/07/26	9	25.48	4	25.49	25.60	5	1,714	0.29%
2018/07/24	0	0.00	5	25.25	25.30	-5	1,793	-0.28%
2018/07/20	15	25.42	0	0.00	25.45	15	1,867	0.80%
2018/07/19	5	25.60	4	25.54	25.55	1	1,889	0.05%
2018/07/18	1	25.60	0	0.00	25.40	1	1,915	0.05%
2018/07/13	1	25.20	1	25.20	25.20	0	2,043	0.00%
2018/07/12	1	24.60	20	24.81	25.05	-19	2,129	-0.89%
2018/07/11	0	0.00	20	25.53	25.00	-20	2,201	-0.91%
2018/07/09	1	26.70	1	26.50	26.40	0	2,233	0.00%
2018/07/05	11	27.13	1	26.75	26.70	10	2,375	0.42%
2018/07/04	2	26.85	0	0.00	26.90	2	2,598	0.08%
2018/07/03	16	27.69	2	27.65	27.35	14	2,807	0.50%
2018/06/28	5	26.10	0	0.00	26.15	5	3,001	0.17%
2018/06/27	3	26.30	3	26.20	26.20	0	3,190	0.00%
2018/06/26	1	26.00	81	26.20	26.05	-80	3,214	-2.49%
2018/06/25	0	0.00	11	27.02	26.70	-11	3,215	-0.34%
2018/06/21	1	27.55	2	27.88	28.25	-1	3,241	-0.03%
2018/06/20	4	27.38	5	27.70	27.50	-1	3,260	-0.03%
2018/06/19	2	28.33	1	28.30	27.90	1	3,372	0.03%
2018/06/15	25	28.85	2	28.85	28.30	23	3,389	0.68%
2018/06/14	3	29.05	0	0.00	28.50	3	3,359	0.09%
2018/06/13	1	29.20	0	0.00	28.25	1	3,333	0.03%
2018/06/11	5	29.32	0	0.00	29.00	5	3,312	0.15%
2018/06/08	7	28.69	7	29.01	29.00	0	3,360	0.00%
2018/06/07	31	28.73	0	0.00	28.70	31	3,375	0.92%
2018/06/06	72	28.14	10	28.24	28.55	62	3,365	1.84%
2018/06/05	13	27.38	1	27.45	27.05	12	3,392	0.35%
2018/06/04	17	27.34	0	0.00	27.25	17	3,463	0.49%
2018/06/01	0	0.00	9	27.39	27.50	-9	3,592	-0.25%
2018/05/30	1	26.30	0	0.00	26.25	1	3,556	0.03%
2018/05/28	3	26.97	0	0.00	26.80	3	3,554	0.08%
2018/05/25	4	27.08	2	26.80	26.95	2	3,552	0.06%
2018/05/24	2	26.73	0	0.00	26.85	2	3,553	0.06%
2018/05/23	8	27.06	3	26.93	26.70	5	3,569	0.14%
2018/05/22	2	26.80	16	27.06	27.15	-14	3,583	-0.39%
2018/05/21	10	26.75	10	26.73	26.70	0	3,584	0.00%
2018/05/18	5	26.85	21.2	26.65	26.65	-16.2	3,667	-0.44%
2018/05/17	1	26.85	10	26.60	26.75	-9	3,698	-0.24%
2018/05/16	20	26.69	21	26.57	26.60	-1	3,705	-0.03%
2018/05/15	0	0.00	1	26.30	26.05	-1	3,716	-0.03%
2018/05/14	1	25.90	10	25.95	25.90	-9	3,817	-0.24%
2018/05/11	11	26.27	0	0.00	26.00	11	3,829	0.29%
2018/05/10	3	26.02	4	26.39	26.30	-1	3,829	-0.03%
2018/05/09	6	25.93	1	25.90	25.85	5	3,823	0.13%
2018/05/08	15	26.15	5	26.16	26.25	10	3,827	0.26%
2018/05/07	4	25.79	0	0.00	25.75	4	3,827	0.10%
2018/05/04	2	25.75	3	25.70	25.80	-1	3,838	-0.03%
2018/05/03	2	25.95	0	0.00	25.80	2	3,831	0.05%
2018/05/02	2	26.25	5	26.30	26.10	-3	3,825	-0.08%
2018/04/30	8	26.04	0	0.00	25.95	8	3,820	0.21%
2018/04/26	3	28.25	0	0.00	27.40	3	3,796	0.08%
2018/04/23	5	28.52	0	0.00	28.65	5	3,766	0.13%
2018/04/20	3	29.20	21	28.80	28.55	-18	3,777	-0.48%
2018/04/19	20	28.15	0	0.00	28.05	20	3,734	0.54%
2018/04/18	3	28.27	16	27.60	27.75	-13	3,706	-0.35%
2018/04/17	5	28.52	6	30.05	28.15	-1	3,643	-0.03%
2018/04/16	16	30.78	0	0.00	30.35	16	3,572	0.45%
2018/04/13	7	30.69	5	30.70	30.80	2	3,613	0.06%
2018/04/12	5	30.72	57	30.84	30.90	-52	3,645	-1.43%
2018/04/11	7	30.92	26	30.74	30.40	-19	3,870	-0.49%
2018/04/10	42	32.49	64	32.53	30.90	-22	3,913	-0.56%
2018/04/09	65	32.87	30	32.89	32.80	35	3,788	0.92%
2018/04/03	5	31.78	2	31.75	31.95	3	3,589	0.08%
2018/04/02	16	32.30	472	32.26	32.15	-456	3,569	-12.77%	大賣/鉅額交易
2018/03/31	21	31.93	52	31.97	31.95	-31	3,438	-0.90%
2018/03/30	1	31.90	48	31.91	31.85	-47	3,369	-1.39%
2018/03/29	14	30.90	41	30.83	30.55	-27	3,230	-0.84%
2018/03/28	3	31.12	0	0.00	31.15	3	3,283	0.09%
2018/03/27	69	31.83	2	32.03	31.55	67	3,359	1.99%
2018/03/26	17	31.40	0	0.00	31.60	17	3,407	0.50%
2018/03/23	36	30.78	12	30.48	31.20	24	3,681	0.65%
2018/03/22	129	31.91	17	31.86	31.60	112	3,690	3.03%	大買/鉅額交易
2018/03/21	28	31.21	37	31.08	31.30	-9	3,614	-0.25%
2018/03/19	0	0.00	13	30.80	30.40	-13	3,652	-0.36%
2018/03/16	20	30.55	0	0.00	30.55	20	3,673	0.54%
2018/03/15	0	0.00	1	30.65	31.00	-1	3,752	-0.03%
2018/03/14	205	31.34	6	31.45	30.80	199	3,789	5.25%	大買/鉅額交易
2018/03/13	119	31.23	18	31.14	31.30	101	3,722	2.71%	大買/鉅額交易
2018/03/12	120	30.83	1	30.65	30.65	119	3,695	3.22%	大買/鉅額交易
2018/03/08	2	29.80	21	30.21	30.35	-19	3,609	-0.53%
2018/03/07	1	29.80	1	29.00	30.10	0	3,560	0.00%
2018/02/26	1	27.85	2	28.25	28.15	-1	3,745	-0.03%
2018/02/22	2	27.40	0	0.00	27.45	2	3,836	0.05%
2018/02/21	2	26.45	0	0.00	26.90	2	3,983	0.05%
2018/02/12	4	25.70	80	25.60	25.50	-76	3,980	-1.91%
2018/02/09	7	26.06	11	26.27	27.00	-4	3,929	-0.10%
2018/02/08	1	27.95	0	0.00	27.85	1	3,953	0.03%
2018/02/06	22	27.77	9	28.49	27.40	13	4,080	0.32%
2018/02/05	1	30.40	11	29.62	30.30	-10	4,101	-0.24%
2018/01/31	6	30.34	2	30.28	30.15	4	4,403	0.09%
2018/01/30	12	30.85	0	0.00	30.70	12	4,441	0.27%
2018/01/29	5	31.14	4	31.14	30.80	1	4,457	0.02%
2018/01/26	1	30.85	1	31.05	31.00	0	4,473	0.00%
2018/01/25	0	0.00	1	30.90	30.75	-1	4,571	-0.02%
2018/01/24	0	0.00	3	31.00	30.95	-3	4,694	-0.06%
2018/01/23	1	30.85	0	0.00	30.60	1	4,728	0.02%
2018/01/22	2	31.20	1	31.45	31.20	1	4,778	0.02%
2018/01/19	2	31.08	4	31.14	31.20	-2	4,811	-0.04%
2018/01/18	0	0.00	2	31.20	31.00	-2	4,819	-0.04%
2018/01/17	1	30.80	0	0.00	30.75	1	4,832	0.02%
2018/01/15	0	0.00	7	30.93	31.25	-7	4,839	-0.14%
2018/01/12	11	30.57	21	30.35	30.35	-10	4,873	-0.21%
2018/01/11	17	30.46	1	30.15	30.00	16	4,895	0.33%
2018/01/10	1	30.80	4	30.89	30.75	-3	4,931	-0.06%
2018/01/09	4	31.01	7	30.98	30.90	-3	4,960	-0.06%
2018/01/08	4	32.19	1	32.30	31.60	3	4,948	0.06%
2018/01/05	42	33.69	63	33.75	33.20	-21	4,898	-0.43%
2018/01/04	9	32.22	9	32.11	32.70	0	4,675	0.00%
2018/01/03	35	31.75	17	31.96	31.70	18	4,688	0.38%
2018/01/02	31	31.24	8	31.09	31.25	23	4,624	0.50%