大成 (1210)-元大-北投券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.4
漲跌
▲1.0
漲幅
+1.77%
成交量
4,108張
產業
上市食品類股
1116人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成 (1210)籌碼相關－元大-北投券商分點個股進出

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

元大-北投券商分點個股進出
元大-北投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
2024/04/22	10	56.00	3	56.80	56.40	7	2,093	0.33%
2024/04/19	1	55.00	3	55.90	55.50	-2	2,041	-0.10%
2024/04/18	10	55.70	0	0.00	55.70	10	1,980	0.50%
2024/04/17	12	55.53	0	0.00	55.60	12	1,957	0.61%
2024/04/16	16.2	55.33	0	0.00	55.20	16.2	1,952	0.83%
2024/04/15	32.3	56.48	6	56.70	56.30	26.3	1,925	1.37%
2024/04/12	10	57.20	0	0.00	57.20	10	1,881	0.53%
2024/04/10	2	58.00	0	0.00	58.00	2	1,884	0.11%
2024/04/02	4	58.00	0	0.00	57.80	4	1,933	0.21%
2024/03/29	1.2	57.54	7	57.63	57.70	-5.8	1,933	-0.30%
2024/03/28	1	57.80	0	0.00	57.70	1	1,946	0.05%
2024/03/26	1	57.50	0	0.00	57.40	1	2,064	0.05%
2024/03/25	1	57.80	2	57.85	57.70	-1	2,116	-0.05%
2024/03/20	1	58.60	0	0.00	58.20	1	2,225	0.04%
2024/03/19	0	57.55	0	0.00	57.20	0	2,207	0.00%
2024/03/15	3.1	57.31	6	57.30	56.80	-2.9	2,172	-0.13%
2024/03/14	1	60.70	0	0.00	60.50	1	1,957	0.05%
2024/03/12	0	0.00	0.3	60.20	60.10	-0.3	1,898	-0.02%
2024/03/11	5	59.60	1	59.60	59.60	4	1,910	0.21%
2024/03/07	0.1	60.00	0	0.00	60.30	0.1	1,920	0.01%
2024/03/05	1	59.50	14.3	59.91	60.30	-13.3	1,911	-0.70%
2024/03/04	1	59.10	0	0.00	58.70	1	1,853	0.05%
2024/02/27	1	58.80	0	0.00	58.50	1	1,861	0.05%
2024/02/23	0	0.00	4.2	58.94	58.70	-4.2	1,881	-0.22%
2024/02/19	0	0.00	2	58.00	58.00	-2	1,861	-0.11%
2024/02/15	1	57.20	2	57.25	57.20	-1	1,855	-0.05%
2024/02/05	0	0.00	1	58.20	58.20	-1	1,837	-0.05%
2024/01/31	0	0.00	1.1	57.79	57.70	-1.1	1,846	-0.06%
2024/01/30	0.1	57.70	0	0.00	57.70	0.1	1,838	0.00%
2024/01/25	0	0.00	1	58.00	58.10	-1	1,832	-0.05%
2024/01/18	0	0.00	2	57.00	57.10	-2	1,838	-0.11%
2024/01/17	0	0.00	1.1	57.59	57.70	-1.1	1,820	-0.06%
2024/01/12	5	56.80	0	0.00	57.00	5	1,802	0.28%
2024/01/11	0	0.00	12	56.78	56.80	-12	1,783	-0.67%
2024/01/09	0.2	57.30	4	57.10	57.10	-3.8	1,785	-0.21%
2024/01/08	0	0.00	1	57.80	57.80	-1	1,772	-0.06%
2024/01/05	1	57.80	0	0.00	57.60	1	1,778	0.06%
2023/12/27	1	57.50	0	0.00	57.50	1	1,728	0.06%
2023/12/25	1	58.40	0	0.00	57.70	1	1,731	0.06%
2023/12/22	1	58.50	0	0.00	59.00	1	1,706	0.06%
2023/12/21	0	0.00	1	59.10	59.20	-1	1,653	-0.06%
2023/12/19	4	57.88	6.2	58.59	58.60	-2.2	1,565	-0.14%
2023/12/18	8	57.09	1	58.20	58.40	7	1,500	0.47%
2023/12/15	0.1	56.69	1	57.00	57.00	-0.9	1,464	-0.06%
2023/12/14	1	56.60	0	0.00	56.90	1	1,468	0.07%
2023/12/13	0.1	56.50	0	0.00	56.30	0.1	1,457	0.00%
2023/12/12	0.1	56.90	0	0.00	57.20	0.1	1,459	0.00%
2023/12/11	0.1	57.00	0	0.00	57.00	0.1	1,455	0.00%
2023/12/08	1	57.20	0	0.00	57.20	1	1,479	0.07%
2023/12/07	0.1	56.90	0	0.00	56.80	0.1	1,478	0.00%
2023/12/06	2	57.40	0.3	57.20	57.40	1.7	1,471	0.12%
2023/12/04	1	56.10	0	55.90	56.10	1	1,426	0.07%
2023/12/01	1.1	55.80	1.5	55.73	55.80	-0.4	1,431	-0.03%
2023/11/30	0.1	56.10	0.3	56.07	56.30	-0.2	1,445	-0.01%
2023/11/29	0	0.00	0.1	55.80	55.90	-0.1	1,487	-0.01%
2023/11/28	0	0.00	0	55.70	55.80	0	1,486	0.00%
2023/11/27	6	55.55	0.1	55.10	55.00	5.9	1,488	0.40%
2023/11/24	0	0.00	6	54.80	55.30	-6	1,490	-0.40%
2023/11/22	1	54.90	0	0.00	54.90	1	1,475	0.07%
2023/11/21	4	54.30	1	54.30	54.50	3	1,468	0.20%
2023/11/20	4	53.83	0	0.00	53.60	4	1,457	0.27%
2023/11/17	2	53.95	0	0.00	53.90	2	1,454	0.14%
2023/11/16	0	0.00	0.1	54.20	54.00	-0.1	1,450	-0.01%
2023/11/13	0	0.00	2	53.60	53.00	-2	1,542	-0.13%
2023/11/10	2	53.80	0	0.00	53.60	2	1,573	0.13%
2023/11/09	0	0.00	1	52.90	52.80	-1	1,558	-0.06%
2023/11/08	0	0.00	0.1	52.90	53.00	-0.1	1,651	-0.01%
2023/11/01	0.2	51.20	0	0.00	51.90	0.2	2,220	0.01%
2023/10/31	0.1	51.50	0	0.00	50.80	0.1	2,536	0.00%
2023/10/26	1	51.50	0	0.00	51.40	1	3,107	0.03%
2023/10/24	0	0.00	1	51.80	51.70	-1	3,205	-0.03%
2023/10/23	1	51.50	0	0.00	51.60	1	3,290	0.03%
2023/10/20	0.2	51.40	0	0.00	51.20	0.2	3,351	0.01%
2023/10/18	1.1	52.00	0	0.00	51.60	1.1	3,558	0.03%
2023/10/11	0	0.00	0	52.90	52.70	0	4,406	0.00%
2023/10/06	3	52.80	0	0.00	52.80	3	4,441	0.07%
2023/10/05	0	0.00	4	52.50	52.60	-4	4,458	-0.09%
2023/10/04	1.3	52.57	0	0.00	52.10	1.3	4,499	0.03%
2023/10/03	2	53.50	0	0.00	53.10	2	4,501	0.04%
2023/10/02	1	53.70	0	0.00	53.80	1	4,483	0.02%
2023/09/28	1	54.10	1	54.30	53.80	0	4,493	0.00%
2023/09/22	0	53.90	1	53.90	54.00	-1	4,532	-0.02%
2023/09/20	4	54.85	1	54.80	54.20	3	4,538	0.07%
2023/09/19	0.6	54.60	0	0.00	54.40	0.6	4,511	0.01%
2023/09/15	0	0.00	2	55.50	55.60	-2	4,497	-0.04%
2023/09/14	0	0.00	6.2	54.89	54.90	-6.2	4,512	-0.14%
2023/09/06	0.1	55.10	0	0.00	54.80	0.1	4,493	0.00%
2023/09/05	1.3	55.64	0	0.00	55.40	1.3	4,475	0.03%
2023/09/04	0.3	56.17	3.4	56.08	56.10	-3.1	4,468	-0.07%
2023/08/30	1	54.50	0	0.00	54.30	1	4,399	0.02%
2023/08/29	0	0.00	9	54.66	54.80	-9	4,397	-0.20%
2023/08/28	2	54.25	0	0.00	54.20	2	4,392	0.05%
2023/08/25	2	54.40	0	54.50	54.30	2	4,397	0.04%
2023/08/24	1	53.80	0	0.00	53.80	1	4,399	0.02%
2023/08/21	0.1	54.60	5	54.68	54.30	-4.9	4,400	-0.11%
2023/08/18	0	0.00	15	55.12	54.70	-15	4,388	-0.34%
2023/08/17	6	53.67	0	0.00	54.00	6	4,363	0.14%
2023/08/16	0.1	53.90	1	52.80	53.40	-0.9	4,391	-0.02%
2023/08/15	5	53.46	3	53.10	53.10	2	4,362	0.05%
2023/08/14	0.2	52.85	0	0.00	52.90	0.2	4,360	0.00%
2023/08/11	3	54.00	2	54.60	54.10	1	4,299	0.02%
2023/08/10	12.6	54.84	1	54.10	54.30	11.6	4,311	0.27%
2023/08/09	6.7	54.00	3	54.70	55.40	3.7	4,248	0.09%
2023/08/08	5.5	58.89	2	59.15	58.90	3.5	3,996	0.09%
2023/08/07	5.2	58.50	14.6	58.51	58.80	-9.4	3,956	-0.24%
2023/08/04	20.6	56.73	2.3	59.24	56.70	18.3	3,866	0.47%
2023/08/02	7.3	61.98	13	62.91	61.40	-5.7	3,623	-0.16%
2023/08/01	4.1	61.44	14.1	61.83	62.20	-10	3,484	-0.29%
2023/07/31	5	59.84	11	60.80	59.80	-6	3,311	-0.18%
2023/07/27	6.4	58.94	0	0.00	59.50	6.4	3,234	0.20%
2023/07/26	2	58.00	3	59.33	59.00	-1	3,191	-0.03%
2023/07/25	4	58.10	6.1	57.80	58.10	-2.1	3,113	-0.07%
2023/07/24	0	0.00	15	59.48	59.00	-15	3,044	-0.49%
2023/07/21	2	59.30	2.2	58.53	59.00	-0.2	2,974	-0.01%
2023/07/20	14	58.14	10.3	58.35	58.60	3.7	2,857	0.13%
2023/07/19	5	56.90	3	57.33	56.30	2	2,690	0.07%
2023/07/18	8	58.00	5.3	57.75	55.90	2.8	2,564	0.11%
2023/07/17	3	55.80	32.6	55.33	55.90	-29.6	2,333	-1.27%
2023/07/14	3	52.80	12	52.63	52.60	-9	2,096	-0.43%
2023/07/13	0.1	52.00	0	0.00	51.80	0.1	2,059	0.00%
2023/07/12	2.6	51.95	0	0.00	51.80	2.6	2,081	0.12%
2023/07/11	0	0.00	10	52.30	52.00	-10	2,083	-0.48%
2023/07/10	0	0.00	1	52.60	52.50	-1	2,058	-0.05%
2023/07/07	5	51.70	0	0.00	51.80	5	2,037	0.25%
2023/07/06	5	52.10	0	0.00	52.10	5	2,036	0.25%
2023/07/05	0.3	53.10	0.6	52.90	52.90	-0.3	2,031	-0.02%
2023/07/04	0	0.00	1	53.20	53.30	-1	2,046	-0.05%
2023/06/30	1	53.30	20	53.50	53.30	-19	2,091	-0.91%
2023/06/29	10	53.00	0	0.00	52.80	10	2,063	0.48%
2023/06/28	0	0.00	6	52.30	52.70	-6	2,049	-0.29%
2023/06/27	10	52.10	1	52.10	52.00	9	2,048	0.44%
2023/06/26	1	52.10	0	0.00	52.20	1	2,049	0.05%
2023/06/21	0	0.00	5	51.80	52.10	-5	2,051	-0.24%
2023/06/20	27.1	51.38	3	51.80	51.40	24.1	2,044	1.18%
2023/06/19	1	52.60	8	52.50	52.40	-7	2,008	-0.35%
2023/06/16	21	52.61	0	0.00	52.50	21	2,011	1.04%
2023/06/13	0	0.00	1.1	52.99	52.90	-1.1	2,007	-0.06%
2023/06/12	1	52.80	0	0.00	52.70	1	2,005	0.05%
2023/06/06	3	52.83	0	0.00	52.80	3	2,046	0.15%
2023/06/02	0	0.00	2	53.25	53.20	-2	2,130	-0.09%
2023/05/30	1	53.10	0.2	53.30	53.30	0.8	2,359	0.03%
2023/05/26	2	52.90	0	0.00	53.10	2	2,677	0.07%
2023/05/25	1	53.90	0	0.00	53.30	1	2,736	0.04%
2023/05/24	1	54.20	0	53.70	53.90	1	2,753	0.04%
2023/05/23	2.5	54.18	6	54.52	54.00	-3.5	2,765	-0.13%
2023/05/22	2	53.55	2	53.70	53.70	0	2,722	0.00%
2023/05/19	1	53.10	1	53.20	53.10	0	2,668	0.00%
2023/05/18	1	53.60	0	0.00	53.10	1	2,655	0.04%
2023/05/17	1	53.00	20.1	53.30	53.50	-19.1	2,642	-0.72%
2023/05/16	2	53.25	0	0.00	53.00	2	2,612	0.08%
2023/05/15	2	52.60	0	0.00	52.80	2	2,561	0.08%
2023/05/12	6.1	52.82	1	52.20	52.50	5.1	2,568	0.20%
2023/05/11	6.1	52.82	1	52.20	52.00	5.1	2,560	0.20%
2023/05/10	11	53.59	0	0.00	53.30	11	2,533	0.43%
2023/05/09	28	53.87	8	53.78	52.70	20	2,510	0.80%
2023/05/08	7	53.43	6.4	53.59	53.50	0.6	2,441	0.02%
2023/05/05	2	52.45	3.1	52.64	52.80	-1.1	2,366	-0.05%
2023/05/04	0	0.00	1	52.80	51.80	-1	2,330	-0.04%
2023/05/03	0	0.00	1	52.20	52.20	-1	2,273	-0.04%
2023/05/02	2	51.90	0	0.00	51.80	2	2,255	0.09%
2023/04/28	0	0.00	2.1	51.20	51.30	-2.1	2,254	-0.09%
2023/04/25	1	50.80	0	0.00	50.90	1	2,254	0.04%
2023/04/21	1	51.40	0	52.10	51.40	1	2,232	0.04%
2023/04/19	0	0.00	4	53.00	52.60	-4	2,223	-0.18%
2023/04/18	0	0.00	2	53.00	52.70	-2	2,199	-0.09%
2023/04/17	2	53.05	1.5	53.03	52.80	0.5	2,156	0.02%
2023/04/14	0	0.00	3	52.03	51.90	-3	2,089	-0.14%
2023/04/12	0	0.00	237	51.00	51.00	-237	2,039	-11.62%	大賣/鉅額交易
2023/04/11	0	0.00	1	51.40	51.40	-1	2,025	-0.05%
2023/04/10	0.1	51.80	0	0.00	52.00	0.1	2,049	0.01%
2023/04/07	3	51.83	0	0.00	51.90	3	2,035	0.15%
2023/04/06	5	51.90	0	0.00	51.90	5	2,013	0.25%
2023/03/31	2	50.20	3	51.00	51.10	-1	1,972	-0.05%
2023/03/30	2.2	50.21	0	0.00	50.30	2.2	1,938	0.11%
2023/03/28	1	50.10	4	50.45	50.30	-3	1,934	-0.16%
2023/03/27	1	50.20	2.1	50.01	50.20	-1	1,924	-0.05%
2023/03/24	1	49.75	0	0.00	49.90	1	1,914	0.05%
2023/03/23	1	49.85	0	0.00	50.00	1	1,900	0.05%
2023/03/22	1	50.50	0	0.00	50.10	1	1,894	0.05%
2023/03/21	1	50.10	0	0.00	50.10	1	1,886	0.05%
2023/03/20	0	0.00	1	49.70	49.65	-1	1,878	-0.05%
2023/03/17	1	50.00	0	0.00	49.85	1	1,866	0.05%
2023/03/16	0	0.00	1	50.10	50.00	-1	1,853	-0.05%
2023/03/15	0	0.00	2	50.55	50.30	-2	1,840	-0.11%
2023/03/14	0	0.00	0.1	50.80	50.50	-0.1	1,827	0.00%
2023/03/13	1	50.10	0	0.00	50.10	1	1,813	0.06%
2023/03/10	3	51.07	1	50.30	50.30	2	1,791	0.11%
2023/03/09	0	0.00	5	51.20	51.10	-5	1,772	-0.28%
2023/03/08	4	51.00	0	0.00	51.30	4	1,767	0.23%
2023/03/07	0	0.00	3.1	51.79	51.20	-3.1	1,730	-0.18%
2023/03/06	7	51.43	12.1	51.67	51.30	-5.1	1,673	-0.30%
2023/03/03	7	50.50	0	0.00	50.20	7	1,590	0.44%
2023/03/02	43	49.99	40	50.70	50.00	3	1,515	0.20%
2023/03/01	25	53.78	5	52.64	51.10	20	1,410	1.42%
2023/02/24	1	50.30	0	0.00	50.60	1	1,105	0.09%
2023/02/23	1.5	49.97	0	0.00	49.55	1.5	1,057	0.14%
2023/02/22	1	48.55	0.2	48.45	49.05	0.8	984	0.09%
2023/02/21	2	47.95	2	48.20	48.65	0	950	0.00%
2023/02/20	2	47.25	0.2	47.55	47.75	1.8	929	0.20%
2023/02/17	1	46.90	0	0.00	47.05	1	922	0.11%
2023/02/16	1	47.25	0	0.00	47.30	1	929	0.11%
2023/02/10	0.2	46.80	0	0.00	46.35	0.2	925	0.02%
2023/02/08	1	47.55	0.1	47.60	47.60	1	890	0.11%
2023/02/07	0	0.00	13	46.93	47.10	-13	877	-1.48%
2023/02/06	1	46.65	0	0.00	46.65	1	874	0.11%
2023/02/03	10	46.55	0	0.00	46.85	10	863	1.16%
2023/02/01	4	46.20	0	0.00	45.80	4	841	0.48%
2023/01/31	1	46.30	0	0.00	46.30	1	830	0.12%
2023/01/30	2	45.90	0.3	46.05	45.65	1.7	834	0.21%
2023/01/17	0	46.00	0	0.00	45.85	0	839	0.00%
2023/01/16	1	46.30	1	46.50	45.80	0	835	0.00%
2023/01/13	1	45.90	0	0.00	46.10	1	834	0.12%
2023/01/12	1	46.05	3	46.25	46.20	-2	902	-0.22%
2023/01/11	2	46.58	0	0.00	46.05	2	898	0.22%
2023/01/10	1	45.80	0	0.00	46.30	1	886	0.11%
2023/01/09	1	45.80	0	0.00	45.80	1	867	0.12%
2023/01/06	2	45.35	0	0.00	45.25	2	857	0.23%
2023/01/05	1	45.50	0	0.00	45.20	1	860	0.12%
2023/01/04	1	45.20	0	0.00	45.35	1	863	0.12%
2023/01/03	0	0.00	2.5	45.24	45.45	-2.5	861	-0.29%
2022/12/30	3	45.52	0	0.00	45.55	3	858	0.35%
2022/12/29	0	0.00	1.1	45.35	45.40	-1.1	855	-0.12%
2022/12/28	1	46.25	0.6	46.18	46.05	0.4	851	0.05%
2022/12/27	0	0.00	0	45.30	45.35	0	816	0.00%
2022/12/26	1.2	45.51	0	0.00	45.00	1.2	822	0.15%
2022/12/23	1	44.70	0	0.00	45.45	1	814	0.12%
2022/12/22	1	44.35	0	0.00	44.60	1	799	0.13%
2022/12/21	1	44.40	0	0.00	44.10	1	814	0.12%
2022/12/20	1	44.95	0	0.00	44.40	1	820	0.12%
2022/12/19	1	44.20	2	44.30	44.30	-1	815	-0.12%
2022/12/16	1	44.40	0	0.00	44.35	1	811	0.12%
2022/12/15	1	45.15	0	0.00	44.80	1	809	0.12%
2022/12/14	1	44.65	0	0.00	45.00	1	811	0.12%
2022/12/13	1	44.55	0	0.00	44.55	1	803	0.13%
2022/12/12	0	44.45	0	0.00	44.50	0	804	0.00%
2022/12/09	0	44.50	0	0.00	44.50	0	806	0.00%
2022/12/08	1	44.70	0	0.00	44.25	1	804	0.12%
2022/12/07	1	44.65	0	0.00	44.75	1	807	0.12%
2022/12/06	1	44.80	0.6	44.55	44.40	0.4	804	0.05%
2022/12/05	2	44.93	0	0.00	44.85	2	799	0.25%
2022/12/02	2	44.70	0	0.00	44.75	2	790	0.25%
2022/12/01	1	44.95	0	0.00	44.75	1	790	0.13%
2022/11/30	1	44.00	0	0.00	44.55	1	773	0.13%
2022/11/29	1	43.75	0	0.00	44.00	1	752	0.13%
2022/11/28	5.8	43.81	0	0.00	43.75	5.8	753	0.76%
2022/11/25	12	44.21	0.2	44.25	44.05	11.8	750	1.57%
2022/11/24	1	43.75	0	0.00	43.55	1	739	0.14%
2022/11/23	1	43.35	0	0.00	43.30	1	744	0.13%
2022/11/22	1	43.40	0	0.00	43.35	1	763	0.13%
2022/11/21	1	43.20	0	0.00	43.40	1	773	0.13%
2022/11/18	3	43.23	0	0.00	43.25	3	786	0.38%
2022/11/17	2	42.70	0	0.00	43.25	2	798	0.25%
2022/11/16	12.2	43.10	0	0.00	42.75	12.2	803	1.52%
2022/11/15	3	43.08	0	0.00	43.30	3	801	0.37%
2022/11/14	2	42.35	2.1	42.71	42.90	-0.1	795	-0.01%
2022/11/11	2	42.23	0	0.00	42.05	2	791	0.25%
2022/11/10	3	41.73	0	0.00	41.70	3	790	0.38%
2022/11/09	1	42.00	0	0.00	41.90	1	790	0.13%
2022/11/08	1	41.65	0	0.00	41.90	1	792	0.13%
2022/11/07	1	41.30	0	0.00	41.60	1	798	0.13%
2022/11/04	1	41.15	0	0.00	41.20	1	804	0.12%
2022/11/03	1	41.10	0	0.00	41.05	1	808	0.12%
2022/11/02	1	41.10	0	0.00	41.20	1	807	0.12%
2022/11/01	1	40.30	0	0.00	40.60	1	797	0.13%
2022/10/31	1	40.30	0.2	40.40	40.20	0.9	792	0.11%
2022/10/28	1.2	40.44	0	0.00	39.95	1.2	799	0.15%
2022/10/27	2	40.15	0	0.00	40.40	2	792	0.25%
2022/10/26	1.2	40.12	2	39.73	40.05	-0.8	786	-0.10%
2022/10/25	0.1	40.56	0	0.00	40.30	0.1	771	0.01%
2022/10/24	1	41.85	0	0.00	41.70	1	755	0.13%
2022/10/21	1.1	41.91	0	0.00	42.00	1.1	749	0.14%
2022/10/20	2.3	41.95	0	0.00	42.80	2.3	737	0.31%
2022/10/19	0	44.10	0	0.00	43.85	0	668	0.00%
2022/10/18	1	43.10	0	0.00	44.10	1	671	0.15%
2022/10/17	0	43.30	0	0.00	43.20	0	667	0.00%
2022/10/14	0	43.10	0	0.00	43.55	0	665	0.01%
2022/10/13	0.6	43.00	0	43.25	42.75	0.6	667	0.09%
2022/10/12	0.1	43.40	0	0.00	43.35	0.1	659	0.01%
2022/10/11	1.1	43.37	0	0.00	43.80	1.1	652	0.16%
2022/10/07	0.1	44.80	0	0.00	44.75	0.1	649	0.01%
2022/10/06	1	44.70	0	0.00	45.00	1	646	0.15%
2022/10/04	0	0.00	0	44.60	44.40	0	646	0.00%
2022/10/03	1	44.00	0	0.00	44.00	1	641	0.16%
2022/09/30	0	44.70	0	0.00	44.50	0	641	0.00%
2022/09/28	0.1	45.45	0	0.00	45.25	0.1	622	0.01%
2022/09/26	0	47.00	0	0.00	46.90	0	625	0.01%
2022/09/23	2	47.45	1	47.35	47.30	1	628	0.16%
2022/09/22	1	47.10	0	0.00	47.40	1	640	0.16%
2022/09/21	2	47.98	0	0.00	47.40	2	637	0.31%
2022/09/19	1	48.10	0	0.00	47.70	1	646	0.15%
2022/09/16	2	48.75	0	0.00	48.30	2	653	0.31%
2022/09/15	2	48.35	0	0.00	48.65	2	660	0.30%
2022/09/14	2	48.23	0	0.00	48.30	2	669	0.30%
2022/09/13	2	48.83	0.2	48.85	48.70	1.8	672	0.27%
2022/09/12	4	48.29	0	0.00	48.25	4	677	0.59%
2022/09/08	1	48.00	0	0.00	48.20	1	687	0.15%
2022/09/07	2	47.98	0	0.00	47.75	2	692	0.29%
2022/09/06	1	48.30	0	0.00	48.20	1	694	0.14%
2022/09/05	2	48.45	0	0.00	48.45	2	700	0.29%
2022/09/02	3	48.63	0	0.00	48.45	3	706	0.42%
2022/09/01	2	48.95	0	0.00	48.70	2	707	0.28%
2022/08/31	3.1	49.10	0	0.00	49.25	3.1	701	0.44%
2022/08/30	3.1	48.76	0	0.00	49.15	3.1	699	0.44%
2022/08/29	2	50.20	2	50.40	50.70	0	686	0.00%
2022/08/26	3.1	50.51	1	50.50	50.60	2.1	665	0.32%
2022/08/25	8	50.51	0	0.00	50.50	8	659	1.21%
2022/08/24	4	50.08	1	50.20	50.20	3	652	0.46%
2022/08/23	2	49.73	0	0.00	49.95	2	655	0.31%
2022/08/22	2	49.28	1	49.60	49.75	1	656	0.15%
2022/08/19	0.1	49.05	1	48.90	49.10	-0.9	651	-0.14%
2022/08/18	2	49.48	0	0.00	49.10	2	658	0.30%
2022/08/17	1	49.65	0	0.00	49.50	1	655	0.15%
2022/08/16	20	49.70	0	0.00	49.55	20	667	3.00%
2022/08/15	31	49.44	0	0.00	49.70	31	674	4.59%
2022/08/12	7	48.69	0.2	49.00	48.90	6.8	680	1.00%
2022/08/11	0	0.00	2	48.00	48.00	-2	686	-0.29%
2022/08/10	1	47.80	0	0.00	47.60	1	702	0.14%
2022/08/09	2	48.05	0	0.00	48.10	2	721	0.28%
2022/08/02	1.1	48.18	0	0.00	47.55	1.1	847	0.13%
2022/08/01	1	48.80	0	0.00	48.40	1	874	0.11%
2022/07/29	1	49.10	0.1	49.15	48.90	0.9	888	0.10%
2022/07/28	2	49.10	0	0.00	48.95	2	897	0.22%
2022/07/27	3	48.85	0	48.70	49.00	3	920	0.32%
2022/07/26	2	48.68	0	0.00	48.80	2	945	0.21%
2022/07/25	1	48.20	0	0.00	48.65	1	954	0.10%
2022/07/22	1	47.90	0	0.00	47.65	1	966	0.10%
2022/07/21	2	47.73	0	0.00	47.90	2	997	0.20%
2022/07/20	11	47.84	0	0.00	47.70	11	1,018	1.08%
2022/07/19	2	47.18	0	0.00	47.35	2	1,033	0.19%
2022/07/18	2	46.80	0	0.00	46.95	2	1,048	0.19%
2022/07/15	5	47.09	0	0.00	46.85	5	1,102	0.45%
2022/07/14	1	47.10	0	0.00	47.45	1	1,172	0.09%
2022/07/13	1	47.30	0	0.00	47.40	1	1,220	0.08%
2022/07/12	1	47.35	0	0.00	47.10	1	1,333	0.07%
2022/07/11	1	47.30	0	0.00	47.50	1	1,465	0.07%
2022/07/08	1	47.40	0	0.00	47.20	1	1,510	0.07%
2022/07/06	4	48.74	0	0.00	48.10	4	1,537	0.26%
2022/07/05	3	48.92	0	0.00	48.85	3	1,557	0.19%
2022/07/04	2	48.33	0	0.00	48.65	2	1,563	0.13%
2022/07/01	1	47.85	1	47.20	47.35	0	1,567	0.00%
2022/06/27	2	47.83	0	0.00	47.80	2	1,625	0.12%
2022/06/24	1	47.75	0	0.00	47.70	1	1,650	0.06%
2022/06/22	0	0.00	1	47.00	46.85	-1	1,694	-0.06%
2022/06/21	1	47.00	0	0.00	47.35	1	1,694	0.06%
2022/06/20	3	47.25	0	0.00	47.00	3	1,695	0.18%
2022/06/13	0.1	48.35	0	0.00	47.90	0.1	1,750	0.01%
2022/06/10	1	48.55	0	0.00	48.75	1	1,759	0.06%
2022/06/09	1	49.00	0	0.00	49.00	1	1,813	0.06%
2022/06/08	1	48.70	0	0.00	49.00	1	1,832	0.05%
2022/06/07	1	48.70	0	0.00	48.65	1	1,845	0.05%
2022/06/06	1	48.85	0	0.00	48.85	1	1,862	0.05%
2022/06/01	0.1	49.25	0	0.00	49.10	0.1	1,936	0.01%
2022/05/30	1	48.60	0	0.00	48.90	1	1,950	0.05%
2022/05/27	1	48.55	1	48.45	48.50	0	1,952	0.00%
2022/05/26	0	48.50	0	0.00	48.45	0	1,962	0.00%
2022/05/24	1	47.10	0.1	47.25	47.05	1	2,006	0.05%
2022/05/23	2	47.75	0	0.00	47.55	2	2,000	0.10%
2022/05/20	0	47.45	0	0.00	47.45	0	2,021	0.00%
2022/05/19	0.1	46.97	0.1	46.90	47.05	0	2,032	0.00%
2022/05/17	4	46.94	0.2	47.15	46.90	3.8	2,132	0.18%
2022/05/16	0	0.00	0.1	47.30	47.25	-0.1	2,132	0.00%
2022/05/13	0	47.55	10	47.50	47.45	-10	2,147	-0.47%
2022/05/12	3.1	47.71	1	48.50	47.35	2.1	2,147	0.10%
2022/05/11	1.2	48.91	0.2	49.35	48.80	1	2,126	0.05%
2022/05/10	1	49.57	0	0.00	49.95	1	2,094	0.05%
2022/05/09	5.1	51.09	0.6	50.90	50.40	4.5	2,080	0.22%
2022/05/05	0	0.00	5	52.70	52.10	-5	2,085	-0.24%
2022/05/04	6	51.97	11	52.00	52.00	-5	2,073	-0.24%
2022/05/03	2	52.50	0	0.00	52.20	2	2,061	0.10%
2022/04/29	3	52.83	0.1	53.30	52.80	2.9	2,045	0.14%
2022/04/28	0	53.50	0	0.00	53.20	0	2,053	0.00%
2022/04/27	3	52.77	254	52.80	52.50	-251	2,041	-12.30%	大賣/鉅額交易
2022/04/25	0	54.05	6.4	53.81	53.70	-6.4	2,002	-0.32%
2022/04/22	0	0.00	0.6	54.80	54.70	-0.6	1,998	-0.03%
2022/04/21	1	55.40	2	55.40	54.60	-1	1,992	-0.05%
2022/04/20	4	54.75	3	55.27	55.60	1	1,941	0.05%
2022/04/19	2	53.95	6.3	54.07	54.30	-4.2	1,880	-0.22%
2022/04/18	6.3	55.65	3	55.53	54.50	3.3	1,849	0.18%
2022/04/15	9	55.96	6	55.02	55.30	3	1,743	0.17%
2022/04/14	10	54.90	0	0.00	54.90	10	1,625	0.62%
2022/04/13	2	54.30	0	0.00	54.40	2	1,587	0.13%
2022/04/12	1	54.50	2	54.45	54.20	-1	1,579	-0.06%
2022/04/11	0	0.00	3	54.77	54.90	-3	1,578	-0.19%
2022/04/07	0	0.00	10	55.00	54.80	-10	1,563	-0.64%
2022/04/06	0	55.00	0.2	55.15	55.20	-0.2	1,560	-0.02%
2022/04/01	2	54.00	0	0.00	54.40	2	1,551	0.13%
2022/03/31	0.3	54.50	0.2	54.50	54.10	0.1	1,548	0.01%
2022/03/30	0	0.00	2.5	54.46	54.40	-2.5	1,542	-0.16%
2022/03/29	0.3	54.50	2	54.50	54.70	-1.7	1,528	-0.11%
2022/03/28	3.2	54.16	2	54.30	54.50	1.2	1,502	0.08%
2022/03/24	0.1	53.20	0	0.00	53.30	0.1	1,457	0.01%
2022/03/23	1	53.30	6	53.23	53.50	-5	1,469	-0.34%
2022/03/21	0	0.00	2	52.70	52.90	-2	1,472	-0.14%
2022/03/16	1	52.40	0	0.00	52.40	1	1,426	0.07%
2022/03/15	3	52.20	0	0.00	52.20	3	1,414	0.21%
2022/03/14	1	52.50	0.1	53.10	52.60	0.9	1,403	0.06%
2022/03/10	0	0.00	3	54.50	54.60	-3	1,343	-0.22%
2022/03/08	5	53.12	0	0.00	53.20	5	1,335	0.38%
2022/03/07	0	54.50	4.2	54.40	54.20	-4.2	1,300	-0.32%
2022/03/03	1	54.90	0	0.00	54.90	1	1,289	0.08%
2022/03/02	1	54.60	0	0.00	54.60	1	1,294	0.08%
2022/03/01	3	54.50	1	54.30	54.50	2	1,290	0.15%
2022/02/25	0	0.00	1	54.40	54.20	-1	1,282	-0.08%
2022/02/24	0	0.00	1.3	54.38	54.30	-1.3	1,273	-0.10%
2022/02/21	1.3	54.97	0	0.00	54.90	1.3	1,250	0.10%
2022/02/18	4.1	55.20	12.1	54.41	55.20	-8	1,239	-0.65%
2022/02/17	1	53.21	1	53.40	53.40	0	1,129	0.00%
2022/02/15	1	53.40	0	0.00	53.40	1	1,145	0.09%
2022/02/14	1	53.10	0	0.00	53.10	1	1,130	0.09%
2022/02/11	0	0.00	2	53.05	53.00	-2	1,143	-0.17%
2022/02/10	0	0.00	3	52.90	53.00	-3	1,197	-0.25%
2022/02/09	0	0.00	1	52.90	52.90	-1	1,255	-0.08%
2022/02/08	4	52.70	0	0.00	52.90	4	1,260	0.32%
2022/02/07	6	52.73	0.1	53.00	53.00	5.9	1,252	0.47%
2022/01/26	0.1	52.40	0	0.00	52.20	0.1	1,230	0.01%
2022/01/21	7	52.27	2	52.30	52.20	5	1,287	0.39%
2022/01/19	2	52.00	0	0.00	52.30	2	1,273	0.16%
2022/01/18	1.1	52.21	1.9	52.30	52.20	-0.8	1,286	-0.06%
2022/01/17	2	52.20	0	52.40	52.20	2	1,291	0.15%
2022/01/11	0	52.40	0.1	52.60	52.30	-0.1	1,312	-0.01%
2022/01/10	2	52.40	0	0.00	52.50	2	1,312	0.15%
2022/01/07	1	52.40	0	0.00	52.40	1	1,317	0.08%
2022/01/06	0	0.00	0.2	53.00	52.70	-0.2	1,304	-0.02%
2022/01/05	3.2	52.41	0	0.00	52.50	3.2	1,310	0.24%
2022/01/04	1.2	52.60	0	0.00	52.70	1.2	1,315	0.09%
2022/01/03	1.3	52.87	0	0.00	52.90	1.3	1,306	0.10%
2021/12/28	0	0.00	4.2	53.12	53.60	-4.2	1,313	-0.32%
2021/12/24	2.3	52.63	0	0.00	52.70	2.3	1,358	0.17%
2021/12/23	2	52.70	0	0.00	52.70	2	1,364	0.15%
2021/12/22	0	0.00	0.1	52.70	52.60	-0.1	1,377	-0.01%
2021/12/16	1	52.50	0	0.00	52.30	1	1,393	0.07%
2021/12/13	0	0.00	6.2	52.61	52.60	-6.2	1,436	-0.43%
2021/12/03	1	52.00	0	0.00	52.20	1	1,517	0.07%
2021/12/02	1	52.20	0	0.00	52.00	1	1,521	0.07%
2021/12/01	0	0.00	10	52.10	52.20	-10	1,533	-0.65%
2021/11/30	1	52.01	0	0.00	52.00	1	1,570	0.06%
2021/11/29	0	0.00	1	52.00	52.20	-1	1,570	-0.06%
2021/11/25	1	52.70	0	0.00	52.80	1	1,582	0.06%
2021/11/23	0	0.00	2	52.90	52.70	-2	1,617	-0.12%
2021/11/22	3	53.07	2	53.00	53.00	1	1,630	0.06%
2021/11/18	2	53.05	1	52.90	53.30	1	1,662	0.06%
2021/11/17	0.1	52.80	0.1	52.90	52.80	-0.1	1,701	0.00%
2021/11/16	0	52.80	3	52.50	52.70	-3	1,765	-0.17%
2021/11/15	2.2	52.52	2	52.40	52.40	0.2	1,802	0.01%
2021/11/12	2	52.75	0	0.00	52.90	2	1,806	0.11%
2021/11/11	1	52.20	0	0.00	52.40	1	1,825	0.05%
2021/11/10	3.1	51.88	218	51.85	52.20	-214.9	1,863	-11.53%	大賣/鉅額交易
2021/11/09	7.4	52.33	3	52.20	52.20	4.4	1,877	0.23%
2021/11/08	7	52.57	0	0.00	52.90	7	1,858	0.38%
2021/11/05	3	53.23	1	53.20	53.50	2	1,919	0.10%
2021/11/04	2	53.70	0	0.00	53.50	2	2,054	0.10%
2021/11/02	1.1	53.03	1	53.20	53.00	0.1	2,268	0.01%
2021/11/01	3.3	53.52	0	0.00	53.10	3.3	2,255	0.14%
2021/10/28	1	53.40	0	0.00	53.70	1	2,282	0.04%
2021/10/27	3	53.60	0	0.00	53.70	3	2,311	0.13%
2021/10/26	3	53.60	0	0.00	53.60	3	2,329	0.13%
2021/10/22	0	0.00	0	53.70	53.50	0	2,353	0.00%
2021/10/21	3	53.20	0	0.00	53.20	3	2,371	0.13%
2021/10/20	1	54.00	0.1	54.40	54.00	0.9	2,368	0.04%
2021/10/18	4	54.25	1	54.20	54.30	3	2,372	0.13%
2021/10/15	2	53.85	0	0.00	53.80	2	2,373	0.08%
2021/10/13	3.7	53.52	0	0.00	53.40	3.7	2,395	0.15%
2021/10/08	2	53.25	0	0.00	53.10	2	2,402	0.09%
2021/10/07	0	0.00	0.1	53.50	53.40	-0.1	2,416	0.00%
2021/10/06	2	52.95	0	0.00	53.00	2	2,430	0.08%
2021/10/05	1	52.80	1	52.70	53.10	0	2,443	0.00%
2021/10/04	1.1	53.05	0	0.00	53.20	1.1	2,459	0.04%
2021/10/01	11	53.63	1	53.40	53.50	10	2,457	0.41%
2021/09/30	3	54.40	5	54.50	54.90	-2	2,408	-0.08%
2021/09/29	1	54.50	2	54.55	54.60	-1	2,413	-0.04%
2021/09/28	1	55.30	0	0.00	55.20	1	2,412	0.04%
2021/09/27	5	55.00	4	55.08	55.20	1	2,399	0.04%
2021/09/24	0	0.00	1	54.40	54.40	-1	2,401	-0.04%
2021/09/23	0	0.00	4	54.25	54.20	-4	2,425	-0.16%
2021/09/22	3	54.03	0	0.00	54.10	3	2,450	0.12%
2021/09/17	0	0.00	1	54.10	54.90	-1	2,464	-0.04%
2021/09/16	1	54.31	0	0.00	54.40	1	2,469	0.04%
2021/09/15	1	54.60	0	0.00	54.60	1	2,488	0.04%
2021/09/14	1	54.80	0	0.00	54.90	1	2,499	0.04%
2021/09/13	10	54.60	0	0.00	54.90	10	2,506	0.40%
2021/09/08	2	55.90	0	0.00	55.70	2	2,499	0.08%
2021/09/07	1	56.50	1	55.80	56.00	0	2,515	0.00%
2021/09/06	1.5	56.97	5	56.26	56.20	-3.5	2,541	-0.14%
2021/09/03	2	56.20	4	56.78	56.90	-2	2,534	-0.08%
2021/09/02	2.3	55.57	1	55.50	55.60	1.3	2,503	0.05%
2021/09/01	2	55.20	0	0.00	55.50	2	2,487	0.08%
2021/08/30	2.1	54.26	1	54.00	54.20	1.1	2,461	0.04%
2021/08/27	2	54.25	4	54.38	54.50	-2	2,439	-0.08%
2021/08/26	2	54.65	2	54.50	54.40	0	2,443	0.00%
2021/08/25	10	54.90	2	55.10	54.90	8	2,445	0.33%
2021/08/24	2.3	54.27	2	54.30	54.80	0.3	2,441	0.01%
2021/08/23	2.8	53.01	6	53.50	53.80	-3.2	2,446	-0.13%
2021/08/20	9	55.90	4.2	56.10	56.10	4.9	2,392	0.20%
2021/08/19	2	56.21	1	57.20	56.20	1	2,337	0.04%
2021/08/18	4	56.58	2	56.90	56.90	2	2,301	0.09%
2021/08/17	7.1	57.05	12	57.14	56.80	-4.9	2,295	-0.21%
2021/08/16	2	56.40	3	56.43	56.30	-1	2,273	-0.04%
2021/08/13	3.4	55.78	0	0.00	55.90	3.4	2,251	0.15%
2021/08/12	5	55.90	0.1	56.20	56.10	4.9	2,238	0.22%
2021/08/11	8.1	55.33	0	0.00	55.50	8.1	2,251	0.36%
2021/08/10	11	56.56	0	0.00	56.50	11	2,183	0.50%
2021/08/09	22	57.60	5	58.02	57.50	17	2,138	0.80%
2021/08/06	1	60.70	0	0.00	60.70	1	1,997	0.05%
2021/08/05	3	61.00	0.8	60.93	60.80	2.2	2,098	0.11%
2021/08/04	1	61.11	5	61.50	61.40	-4	2,236	-0.18%
2021/08/03	1	60.90	0	0.00	61.00	1	2,297	0.04%
2021/08/02	2	60.40	0	0.00	60.80	2	2,338	0.09%
2021/07/30	1	60.30	0	0.00	60.10	1	2,324	0.04%
2021/07/29	1	59.50	0	0.00	60.00	1	2,334	0.04%
2021/07/28	1	59.50	1	59.20	59.30	0	2,358	0.00%
2021/07/27	1	59.90	0.2	59.90	59.60	0.8	2,441	0.03%
2021/07/26	2	59.75	1	59.80	59.90	1	2,514	0.04%
2021/07/23	2.1	59.76	0	0.00	59.60	2.1	2,637	0.08%
2021/07/22	1	59.80	0	0.00	59.70	1	2,803	0.04%
2021/07/21	1	59.60	0	0.00	59.60	1	2,828	0.04%
2021/07/20	1	59.60	0	0.00	59.30	1	2,854	0.04%
2021/07/19	1	60.00	0	0.00	59.80	1	2,928	0.03%
2021/07/16	2	59.90	1	59.80	60.00	1	3,034	0.03%
2021/07/15	1	59.40	0	0.00	59.70	1	3,080	0.03%
2021/07/14	1	59.60	0	0.00	59.30	1	3,130	0.03%
2021/07/13	4.4	59.63	0	0.00	59.60	4.4	3,192	0.14%
2021/07/12	1	60.00	0	0.00	59.70	1	3,230	0.03%
2021/07/09	3	59.67	0	0.00	59.60	3	3,238	0.09%
2021/07/08	2	60.05	1	60.00	60.10	1	3,278	0.03%
2021/07/07	5.4	60.19	0.2	60.20	60.20	5.2	3,312	0.16%
2021/07/06	1	60.60	0	0.00	60.40	1	3,337	0.03%
2021/07/05	1.3	60.56	0	0.00	60.40	1.3	3,351	0.04%
2021/07/02	1	60.90	0	0.00	60.40	1	3,367	0.03%
2021/07/01	1	60.10	3	60.40	60.60	-2	3,386	-0.06%
2021/06/30	1	60.80	0	0.00	60.10	1	3,416	0.03%
2021/06/29	1	61.10	1	60.40	60.60	0	3,451	0.00%
2021/06/28	6	60.32	1	60.80	60.80	5	3,482	0.14%
2021/06/25	1	60.00	0	0.00	59.90	1	3,464	0.03%
2021/06/24	2	59.65	1	60.10	59.90	1	3,475	0.03%
2021/06/23	1	59.00	0	0.00	59.30	1	3,478	0.03%
2021/06/22	1	59.20	0	0.00	59.00	1	3,526	0.03%
2021/06/21	1	58.80	0	0.00	58.60	1	3,529	0.03%
2021/06/18	1	58.90	0	0.00	59.10	1	3,536	0.03%
2021/06/17	2	58.80	12	59.20	59.00	-10	3,535	-0.28%
2021/06/16	1	59.20	11	59.38	59.20	-10	3,566	-0.28%
2021/06/15	2	58.35	1	58.30	59.00	1	3,558	0.03%
2021/06/11	1	57.90	0	0.00	57.90	1	3,538	0.03%
2021/06/09	19	57.62	0	0.00	57.60	19	3,555	0.53%
2021/06/08	1	58.10	6	57.72	57.70	-5	3,574	-0.14%
2021/06/07	2	58.00	1	57.40	57.50	1	3,637	0.03%
2021/06/03	10	58.30	0	0.00	58.40	10	3,758	0.27%
2021/06/02	3	58.40	0	0.00	58.40	3	3,898	0.08%
2021/06/01	20	58.10	0	0.00	58.10	20	3,921	0.51%
2021/05/31	21	56.89	1	57.70	57.70	20	3,986	0.50%
2021/05/28	26	56.42	0	0.00	56.60	26	3,988	0.65%
2021/05/27	20	56.20	1	56.70	56.40	19	3,989	0.48%
2021/05/26	21	56.59	3	56.30	56.60	18	4,000	0.45%
2021/05/25	20	56.80	0	0.00	56.50	20	4,009	0.50%
2021/05/24	41	56.60	1	56.80	56.50	40	4,012	1.00%
2021/05/21	207	57.07	0	0.00	56.90	207	4,036	5.13%	大買/鉅額交易
2021/05/20	22	56.86	0	0.00	56.90	22	4,068	0.54%
2021/05/19	3	56.10	0	0.00	56.40	3	4,092	0.07%
2021/05/18	4	56.10	6	56.42	57.00	-2	4,061	-0.05%
2021/05/17	10.1	55.47	1	54.80	54.50	9.1	4,039	0.23%
2021/05/14	12	55.17	1	56.00	56.40	11	3,957	0.28%
2021/05/13	4	55.61	0	0.00	56.40	4	3,896	0.10%
2021/05/12	11.5	55.25	518	54.16	55.40	-506.5	3,777	-13.41%	大賣/鉅額交易
2021/05/11	12	60.26	0	0.00	59.20	12	3,640	0.33%
2021/05/10	3	59.43	12	59.75	60.50	-9	3,576	-0.25%
2021/05/07	2	59.05	1	58.70	59.20	1	3,533	0.03%
2021/05/06	2.3	58.49	1.1	59.13	58.70	1.2	3,539	0.03%
2021/05/05	19.7	58.87	0	0.00	58.60	19.7	3,526	0.56%
2021/05/04	14	58.47	39.5	59.69	58.90	-25.5	3,504	-0.73%
2021/05/03	7	60.17	10	60.47	60.10	-3	3,424	-0.09%
2021/04/29	45	60.40	10	61.00	59.90	35	3,364	1.04%
2021/04/28	28	60.07	26.1	60.61	61.30	2	3,249	0.06%
2021/04/27	8	58.18	0	0.00	58.10	8	3,135	0.26%
2021/04/23	46	58.41	0	0.00	57.50	46	3,122	1.47%
2021/04/22	2	58.70	7	59.11	57.90	-5	3,093	-0.16%
2021/04/21	13	57.25	17.1	57.48	57.70	-4	2,995	-0.13%
2021/04/20	7.3	57.84	45.4	58.07	58.00	-38.1	2,976	-1.28%
2021/04/19	2.1	57.62	0.6	58.00	58.40	1.4	2,966	0.05%
2021/04/16	10.3	56.76	0.5	56.50	57.00	9.8	2,948	0.33%
2021/04/15	6	56.42	0	0.00	56.50	6	2,932	0.20%
2021/04/14	15	56.09	2	56.50	56.30	13	2,957	0.44%
2021/04/13	0.1	56.30	7	56.11	56.10	-6.9	2,959	-0.23%
2021/04/12	5	54.50	10	55.30	55.20	-5	3,012	-0.17%
2021/04/09	1	54.10	1	54.10	54.20	0	3,138	0.00%
2021/04/08	0	54.50	0	0.00	54.40	0	3,172	0.00%
2021/04/06	0	54.40	363	54.46	54.40	-363	3,342	-10.86%	大賣/鉅額交易
2021/04/01	10	54.50	0	0.00	54.50	10	3,503	0.29%
2021/03/31	15	54.90	0	0.00	54.60	15	3,561	0.42%
2021/03/30	1	54.00	1	54.00	54.70	0	3,507	0.00%
2021/03/29	0	0.00	1	54.60	54.20	-1	3,488	-0.03%
2021/03/26	0	0.00	3	54.03	54.10	-3	3,484	-0.09%
2021/03/25	1	53.70	10	53.80	53.80	-9	3,464	-0.26%
2021/03/24	5	52.80	0	0.00	52.90	5	3,422	0.15%
2021/03/23	5	52.60	0	0.00	52.50	5	3,419	0.15%
2021/03/22	1	52.60	0	0.00	52.60	1	3,426	0.03%
2021/03/19	2	52.50	0	0.00	51.90	2	3,430	0.06%
2021/03/18	5	52.64	4	52.50	52.50	1	3,413	0.03%
2021/03/17	1	52.30	0	0.00	52.50	1	3,452	0.03%
2021/03/16	1	52.00	4	52.20	52.40	-3	3,541	-0.08%
2021/03/15	15	52.80	4	52.78	52.20	11	3,530	0.31%
2021/03/12	2	52.40	3	52.40	52.70	-1	3,521	-0.03%
2021/03/11	27	52.40	13	52.10	52.30	14	3,524	0.40%
2021/03/10	18	53.28	6	53.25	53.20	12	3,487	0.34%
2021/03/09	5	53.40	2	53.20	53.20	3	3,445	0.09%
2021/03/08	338	52.56	15	52.66	53.00	323	3,366	9.59%	大買/鉅額交易
2021/03/05	6	50.92	3	51.00	51.00	3	3,222	0.09%
2021/03/04	5	50.40	2	51.20	50.70	3	3,212	0.09%
2021/03/03	12	50.20	14.1	50.30	50.30	-2.1	3,138	-0.07%
2021/03/02	5	50.00	0	0.00	49.85	5	3,113	0.16%
2021/02/25	12	50.32	0.1	50.20	50.30	11.9	3,093	0.38%
2021/02/24	10	50.40	0	0.00	50.10	10	3,097	0.32%
2021/02/23	10	50.10	0	0.00	50.20	10	3,082	0.32%
2021/02/22	18.1	50.41	1	50.30	50.00	17.1	3,049	0.56%
2021/02/19	5	50.09	7	50.16	50.30	-2	3,001	-0.07%
2021/02/18	6	49.33	0	0.00	49.65	6	2,976	0.20%
2021/02/17	4	49.33	2	49.30	48.95	2	2,983	0.07%
2021/02/05	0	0.00	1	48.35	48.40	-1	2,987	-0.03%
2021/02/04	0	0.00	0.1	48.40	48.30	-0.1	2,986	0.00%
2021/02/02	1	48.00	1	47.85	47.85	0	3,026	0.00%
2021/02/01	1	47.85	0	0.00	47.90	1	3,001	0.03%
2021/01/29	1	48.80	0	0.00	48.25	1	2,976	0.03%
2021/01/28	0	0.00	1	48.30	48.70	-1	2,964	-0.03%
2021/01/27	9	48.59	2	48.85	48.70	7	2,948	0.24%
2021/01/26	6	48.84	0	0.00	48.85	6	2,939	0.20%
2021/01/25	2	48.95	1	49.00	49.00	1	2,936	0.03%
2021/01/22	0.4	49.15	1	49.10	49.20	-0.7	2,927	-0.02%
2021/01/21	0	0.00	1	48.15	48.00	-1	2,902	-0.03%
2021/01/20	4	47.91	1	48.20	47.65	3	2,905	0.10%
2021/01/18	1	48.50	2	48.45	48.50	-1	2,862	-0.03%
2021/01/15	2	49.60	3	49.53	48.90	-1	2,830	-0.04%
2021/01/14	5	49.85	1	50.10	49.85	4	2,829	0.14%
2021/01/13	0	0.00	1	50.20	50.10	-1	2,822	-0.04%
2021/01/12	10	50.37	0	0.00	50.00	10	2,803	0.36%
2021/01/11	1	50.70	6	50.88	51.00	-5	2,781	-0.18%
2021/01/07	4	49.91	0	0.00	50.00	4	2,684	0.15%
2021/01/06	3.2	49.55	15	50.17	49.65	-11.8	2,649	-0.45%
2021/01/05	11	50.19	3.4	50.49	50.20	7.6	2,609	0.29%
2021/01/04	22	51.51	2	51.35	51.00	20	2,554	0.78%
2020/12/31	14	50.53	1	51.00	50.80	13	2,435	0.53%
2020/12/30	0	0.00	5	50.00	49.95	-5	2,412	-0.21%
2020/12/29	10	50.16	5.3	50.19	50.30	4.7	2,400	0.20%
2020/12/28	19	49.84	8	50.24	51.00	11	2,253	0.49%
2020/12/25	9	48.21	6	47.97	48.10	3	2,062	0.14%
2020/12/23	0	0.00	2	46.70	46.70	-2	1,955	-0.10%
2020/12/22	11	46.76	0	0.00	46.25	11	1,979	0.56%
2020/12/21	2	46.30	4	46.03	46.60	-2	2,000	-0.10%
2020/12/17	1	46.00	2	45.83	45.60	-1	2,001	-0.05%
2020/12/16	2	45.83	0	0.00	46.00	2	1,994	0.10%
2020/12/11	1	46.90	0	0.00	46.90	1	1,961	0.05%
2020/12/10	3	47.60	2	47.50	47.50	1	1,922	0.05%
2020/12/03	1	46.35	0	0.00	46.25	1	1,864	0.05%
2020/12/01	0	0.00	2	46.60	46.60	-2	1,919	-0.10%
2020/11/30	1	47.15	0	0.00	46.35	1	2,025	0.05%
2020/11/27	1	46.90	1	46.85	47.00	0	2,026	0.00%
2020/11/26	1	46.75	0	0.00	46.70	1	2,074	0.05%
2020/11/25	1	46.80	0	0.00	46.65	1	2,165	0.05%
2020/11/24	2	46.63	0	0.00	46.45	2	2,277	0.09%
2020/11/23	5	46.65	0	0.00	46.65	5	2,390	0.21%
2020/11/20	1	46.30	0	0.00	46.15	1	2,438	0.04%
2020/11/19	2	46.63	7	46.55	46.40	-5	2,496	-0.20%
2020/11/18	3	46.80	1	47.00	46.75	2	2,515	0.08%
2020/11/17	3	46.78	11	46.80	46.80	-8	2,550	-0.31%
2020/11/16	2	46.85	0	0.00	46.65	2	2,617	0.08%
2020/11/13	1	46.60	0	0.00	46.60	1	2,640	0.04%
2020/11/12	2	46.18	0	0.00	46.15	2	2,659	0.08%
2020/11/11	5	46.28	4	46.33	46.45	1	2,733	0.04%
2020/11/09	0	0.00	3	45.07	45.15	-3	2,752	-0.11%
2020/11/06	5	45.18	0	0.00	45.00	5	2,764	0.18%
2020/11/05	2	45.30	0	0.00	45.15	2	2,785	0.07%
2020/11/03	0	0.00	0	45.10	44.90	0	2,833	0.00%
2020/11/02	1	44.80	0	0.00	44.85	1	2,839	0.04%
2020/10/30	10	45.30	0	0.00	44.95	10	2,832	0.35%
2020/10/29	10	45.40	0	0.00	45.45	10	2,823	0.35%
2020/10/28	0	0.00	2	45.60	45.70	-2	2,830	-0.07%
2020/10/27	0.1	45.60	0	0.00	45.45	0.1	2,816	0.00%
2020/10/26	14	45.38	0	0.00	45.60	14	2,816	0.50%
2020/10/22	0	0.00	1	45.50	45.25	-1	2,835	-0.04%
2020/10/21	12	45.47	0	0.00	45.50	12	2,807	0.43%
2020/10/19	0	0.00	7	45.25	45.25	-7	2,816	-0.25%
2020/10/15	10	44.75	0	0.00	44.75	10	2,864	0.35%
2020/10/14	10	44.90	1	44.85	44.90	9	2,906	0.31%
2020/10/12	7	44.90	5	45.20	44.90	2	3,011	0.07%
2020/10/08	0	0.00	6	44.55	44.55	-6	3,068	-0.20%
2020/10/07	55	44.00	1	44.10	44.10	54	3,100	1.74%
2020/10/06	50	43.25	11	43.69	44.10	39	3,143	1.24%
2020/10/05	50	42.40	5	42.50	42.95	45	3,124	1.44%
2020/09/30	50	42.20	0	0.00	42.25	50	3,130	1.60%
2020/09/29	50	42.35	0	0.00	42.10	50	3,136	1.59%
2020/09/28	1	42.10	0	0.00	42.25	1	3,160	0.03%
2020/09/25	2	42.10	6	42.08	42.10	-4	3,176	-0.13%
2020/09/24	23	41.96	223	41.60	41.50	-200	3,190	-6.27%	大賣/鉅額交易
2020/09/23	2	43.15	0	0.00	42.85	2	3,154	0.06%
2020/09/22	2	43.80	1	43.75	43.50	1	3,153	0.03%
2020/09/21	2	43.93	0	0.00	43.90	2	3,142	0.06%
2020/09/18	3	43.83	0	0.00	43.80	3	3,141	0.10%
2020/09/17	1	43.85	0	0.00	43.90	1	3,130	0.03%
2020/09/16	1	43.65	1	43.60	43.55	0	3,117	0.00%
2020/09/15	4	43.95	0	0.00	43.60	4	3,118	0.13%
2020/09/11	1	43.25	0	0.00	43.00	1	3,168	0.03%
2020/09/09	12	43.59	0	0.00	43.55	12	3,182	0.38%
2020/09/08	1	43.95	0	0.00	44.20	1	3,167	0.03%
2020/09/07	1	43.25	1	43.60	43.50	0	3,171	0.00%
2020/09/04	0	0.00	1	43.70	43.60	-1	3,183	-0.03%
2020/09/03	4	43.69	0.7	43.70	43.50	3.4	3,162	0.11%
2020/09/02	2	44.40	0	0.00	44.50	2	3,078	0.06%
2020/09/01	1	44.40	0	0.00	44.45	1	3,094	0.03%
2020/08/31	4	45.24	2	45.35	45.25	2	3,068	0.07%
2020/08/28	0	0.00	1	46.45	46.45	-1	2,979	-0.03%
2020/08/27	4	49.03	0	0.00	48.95	4	2,876	0.14%
2020/08/26	2	49.20	0	0.00	48.90	2	2,753	0.07%
2020/08/25	2	48.75	2	48.90	48.90	0	2,706	0.00%
2020/08/24	5	48.76	0	0.00	48.75	5	2,668	0.19%
2020/08/21	1	48.10	5	49.05	48.85	-4	2,666	-0.15%
2020/08/20	6	48.53	2	49.00	47.90	4	2,639	0.15%
2020/08/19	1	49.45	0.5	49.40	49.60	0.6	2,575	0.02%
2020/08/18	4	48.84	0	0.00	48.95	4	2,562	0.16%
2020/08/17	2	48.08	7	48.92	48.90	-5	2,538	-0.20%
2020/08/14	1	46.80	0	0.00	47.15	1	2,482	0.04%
2020/08/13	3	46.50	7.5	46.86	46.85	-4.5	2,509	-0.18%
2020/08/12	1	46.30	0	0.00	46.15	1	2,599	0.04%
2020/08/11	1	46.85	0	0.00	46.25	1	2,673	0.04%
2020/08/10	1	46.00	0	0.00	47.00	1	2,707	0.04%
2020/08/07	7	46.01	234	45.92	45.65	-227	2,721	-8.34%	大賣/鉅額交易
2020/08/06	1	46.35	0	0.00	45.85	1	2,725	0.04%
2020/08/05	1	46.35	0	0.00	46.00	1	2,781	0.04%
2020/08/04	1	46.60	0	0.00	46.25	1	2,825	0.04%
2020/08/03	3	46.22	0	0.00	46.35	3	2,906	0.10%
2020/07/31	2	46.00	0	0.00	46.10	2	2,925	0.07%
2020/07/29	0	0.00	0.1	45.30	45.30	-0.1	3,030	0.00%
2020/07/28	1	45.00	2	45.53	45.10	-1	3,046	-0.03%
2020/07/24	7	46.39	0	0.00	45.90	7	3,119	0.22%
2020/07/23	1	46.25	0	0.00	46.45	1	3,140	0.03%
2020/07/22	2	46.53	0	0.00	46.15	2	3,153	0.06%
2020/07/21	7	47.12	0	0.00	46.90	7	3,180	0.22%
2020/07/20	2	46.88	0	0.00	47.45	2	3,156	0.06%
2020/07/17	2	46.58	0	0.00	46.20	2	3,124	0.06%
2020/07/16	2	47.25	0	0.00	47.10	2	3,093	0.06%
2020/07/15	2	46.33	1	47.05	47.00	1	3,025	0.03%
2020/07/14	3	45.28	7.5	45.31	45.15	-4.5	2,974	-0.15%
2020/07/13	2	44.13	16	44.92	44.95	-14	2,935	-0.48%
2020/07/10	7	43.83	0	0.00	43.70	7	2,918	0.24%
2020/07/09	2	44.03	10	44.35	44.05	-8	2,934	-0.27%
2020/07/08	1	43.90	4	44.00	44.10	-3	2,928	-0.10%
2020/07/07	1	43.70	11.3	43.87	43.80	-10.3	2,922	-0.35%
2020/07/06	2	43.45	2	43.63	43.60	0	2,909	0.00%
2020/07/03	1	43.75	0	0.00	43.45	1	2,913	0.03%
2020/07/02	2	43.00	2	43.25	43.60	0	2,911	0.00%
2020/07/01	1	42.70	0	0.00	42.95	1	2,924	0.03%
2020/06/30	1	42.80	0	0.00	42.65	1	2,956	0.03%
2020/06/29	4	42.65	0	0.00	42.60	4	3,023	0.13%
2020/06/24	1	43.20	10	43.00	43.05	-9	3,061	-0.29%
2020/06/23	2	43.18	2	43.05	43.10	0	3,079	0.00%
2020/06/22	1	43.30	0.2	43.10	43.05	0.8	3,087	0.03%
2020/06/19	5	43.69	0	0.00	43.10	5	3,104	0.16%
2020/06/18	1	43.85	7	43.95	43.80	-6	3,094	-0.19%
2020/06/17	8	43.55	2	43.40	43.10	6	3,072	0.20%
2020/06/16	1	43.20	0	0.00	43.10	1	3,075	0.03%
2020/06/15	11	43.00	3	43.30	42.70	8	3,137	0.25%
2020/06/12	7	42.08	1	42.25	42.25	6	3,153	0.19%
2020/06/11	9	42.76	7	43.03	42.55	2	3,178	0.06%
2020/06/10	1	43.20	2	43.58	43.55	-1	3,176	-0.03%
2020/06/09	16	43.55	0	0.00	43.55	16	3,234	0.49%
2020/06/08	7	43.73	4	43.76	43.80	3	3,261	0.09%
2020/06/05	2	44.08	1	44.20	44.20	1	3,235	0.03%
2020/06/04	1	44.20	0	0.00	44.15	1	3,264	0.03%
2020/06/03	11	43.75	10	43.90	44.10	1	3,333	0.03%
2020/06/02	1	44.00	0	0.00	43.80	1	3,321	0.03%
2020/06/01	1	43.50	0	0.00	43.70	1	3,322	0.03%
2020/05/29	12	43.38	0	0.00	43.00	12	3,308	0.36%
2020/05/28	1	44.15	0	0.00	43.75	1	3,286	0.03%
2020/05/27	1	44.50	0	0.00	44.15	1	3,284	0.03%
2020/05/26	1	44.65	1	44.20	44.20	0	3,277	0.00%
2020/05/25	1	43.80	0	0.00	44.25	1	3,253	0.03%
2020/05/22	2	43.65	0	0.00	43.20	2	3,224	0.06%
2020/05/21	3	43.88	1	43.60	44.00	2	3,204	0.06%
2020/05/20	8	44.25	0	0.00	43.85	8	3,194	0.25%
2020/05/19	7	44.37	16	44.74	44.80	-9	3,156	-0.29%
2020/05/18	2	43.65	3	43.93	43.90	-1	3,046	-0.03%
2020/05/15	2	42.85	32	42.86	42.80	-30	2,985	-1.00%
2020/05/14	10	42.11	5	42.50	41.90	5	2,929	0.17%
2020/05/13	3	41.83	2	41.80	42.35	1	2,883	0.03%
2020/05/12	9	41.94	3	42.15	42.15	6	2,867	0.21%
2020/05/11	4	42.95	0	0.00	43.00	4	2,814	0.14%
2020/05/08	4	42.94	5	43.02	43.35	-1	2,793	-0.04%
2020/05/07	1	41.75	0	0.00	42.25	1	2,723	0.04%
2020/05/06	33	42.23	0	0.00	41.50	33	2,732	1.21%
2020/05/05	2	41.45	16	41.64	41.95	-14	2,696	-0.52%
2020/05/04	3	40.75	15.2	40.81	40.85	-12.2	2,635	-0.46%
2020/04/30	6	41.53	1	41.30	41.45	5	2,619	0.19%
2020/04/29	4	41.31	9	41.68	41.45	-5	2,599	-0.19%
2020/04/28	6	40.29	4	40.44	40.70	2	2,530	0.08%
2020/04/27	66	39.91	0	0.00	39.90	66	2,546	2.59%
2020/04/24	3	39.62	5	39.95	39.80	-2	2,535	-0.08%
2020/04/23	1	39.00	14	39.04	39.30	-13	2,481	-0.52%
2020/04/22	4	38.28	0	0.00	38.55	4	2,464	0.16%
2020/04/21	18	39.09	0	0.00	38.65	18	2,460	0.73%
2020/04/20	2	39.35	5	39.23	39.45	-3	2,443	-0.12%
2020/04/17	8	39.13	3	39.35	38.80	5	2,439	0.20%
2020/04/16	1	39.25	6	39.33	39.40	-5	2,399	-0.21%
2020/04/15	12	39.10	2	39.58	39.70	10	2,387	0.42%
2020/04/14	0.5	38.60	11	38.16	38.45	-10.5	2,340	-0.45%
2020/04/13	9	37.71	0	0.00	37.65	9	2,344	0.38%
2020/04/10	3	37.63	0	0.00	37.80	3	2,362	0.13%
2020/04/09	11	37.54	0	0.00	37.50	11	2,413	0.46%
2020/04/08	1	37.10	0	0.00	37.15	1	2,434	0.04%
2020/04/07	3	37.17	0	0.00	37.05	3	2,420	0.12%
2020/04/06	1	36.75	23	36.77	37.05	-22	2,390	-0.92%
2020/04/01	13	37.45	0	0.00	36.95	13	2,378	0.55%
2020/03/31	37	37.48	27	37.77	36.95	10	2,330	0.43%
2020/03/30	2	35.80	0	0.00	36.50	2	2,283	0.09%
2020/03/27	1	35.20	0.1	35.40	35.10	0.9	2,246	0.04%
2020/03/26	14	35.22	0	0.00	34.90	14	2,248	0.62%
2020/03/25	7	34.99	1	34.95	34.90	6	2,283	0.26%
2020/03/23	2	33.45	0	0.00	33.30	2	2,595	0.08%
2020/03/20	6	34.36	0	0.00	34.20	6	2,633	0.23%
2020/03/19	3	32.40	1	33.30	32.00	2	2,620	0.08%
2020/03/18	1	35.05	0	0.00	34.70	1	2,586	0.04%
2020/03/17	0	0.00	1	35.00	35.25	-1	2,605	-0.04%
2020/03/16	1	36.00	12	36.08	35.80	-11	2,565	-0.43%
2020/03/13	2	34.90	1	35.30	36.00	1	2,543	0.04%
2020/03/12	0	0.00	5	37.28	37.40	-5	2,469	-0.20%
2020/03/11	4	38.93	1	39.15	38.70	3	2,426	0.12%
2020/03/10	5	37.98	300	37.94	38.40	-295	2,442	-12.08%	大賣/鉅額交易
2020/03/09	8	39.11	287	39.09	38.65	-279	2,495	-11.18%	大賣/鉅額交易
2020/03/06	0	0.00	79	40.02	40.05	-79	2,473	-3.19%
2020/03/05	1	40.20	131	40.14	40.30	-130	2,496	-5.21%	大賣/鉅額交易
2020/03/04	0	0.00	2	39.95	40.00	-2	2,515	-0.08%
2020/03/03	0	0.00	2	40.48	40.15	-2	2,510	-0.08%
2020/03/02	2	39.88	0	0.00	40.00	2	2,509	0.08%
2020/02/26	1	40.25	1	40.30	40.15	0	2,502	0.00%
2020/02/24	2	40.85	178	40.55	40.55	-176	2,540	-6.93%	大賣/鉅額交易
2020/02/21	1	41.00	3	41.00	40.95	-2	2,540	-0.08%
2020/02/19	5	41.55	0	0.00	41.45	5	2,564	0.19%
2020/02/17	1	40.70	0	0.00	40.95	1	2,580	0.04%
2020/02/12	2	40.50	0	0.00	40.65	2	2,743	0.07%
2020/02/11	1	40.25	1,002	40.27	40.50	-1,001	2,743	-36.49%	大賣/鉅額交易
2020/02/10	0	0.00	6	40.36	40.25	-6	2,754	-0.22%
2020/02/07	1	40.50	0	0.00	40.50	1	2,744	0.04%
2020/02/03	1	40.45	0	0.00	41.05	1	2,723	0.04%
2020/01/30	1	40.80	0	0.00	40.40	1	2,679	0.04%
2020/01/20	4	42.65	0	0.00	42.60	4	2,620	0.15%
2020/01/17	0	0.00	2	42.98	43.00	-2	2,656	-0.08%
2020/01/16	0	0.00	2	42.75	42.90	-2	2,669	-0.07%
2020/01/15	2	43.20	0	0.00	42.85	2	2,675	0.07%
2020/01/13	4	43.43	0	0.00	43.25	4	2,706	0.15%
2020/01/07	1	42.90	0	0.00	43.00	1	2,744	0.04%
2020/01/06	2	42.25	0	0.00	42.00	2	2,715	0.07%
2020/01/03	1	42.65	9.3	42.64	42.45	-8.3	2,692	-0.31%
2020/01/02	2	43.28	2	43.38	43.20	0	2,630	0.00%
2019/12/31	2	43.80	4	43.99	43.65	-2	2,596	-0.08%
2019/12/30	3	43.90	0	0.00	44.00	3	2,589	0.12%
2019/12/27	0	0.00	1	43.85	43.90	-1	2,578	-0.04%
2019/12/25	2	44.60	0	0.00	44.25	2	2,571	0.08%
2019/12/24	0	0.00	1.1	44.29	44.40	-1.1	2,563	-0.04%
2019/12/23	2	44.60	0	0.00	44.15	2	2,553	0.08%
2019/12/20	13	45.20	0	0.00	44.70	13	2,525	0.51%
2019/12/19	16	44.58	16	44.95	44.80	0	2,487	0.00%
2019/12/18	2	42.80	43.1	43.84	43.70	-41.1	2,326	-1.77%
2019/12/17	501	41.77	4	41.91	42.15	497	2,132	23.30%	大買/鉅額交易
2019/12/16	4	41.03	6	41.23	41.45	-2	2,083	-0.10%
2019/12/13	11	42.05	4	41.83	41.30	7	2,090	0.33%
2019/12/12	128	41.89	6	41.99	41.95	122	2,069	5.90%	大買/鉅額交易
2019/12/11	2	41.40	0	0.00	41.40	2	2,037	0.10%
2019/12/10	6	41.09	2	40.90	41.10	4	2,034	0.20%
2019/12/09	3	41.55	0	0.00	41.50	3	2,024	0.15%
2019/12/06	3	41.65	4	41.71	41.60	-1	2,019	-0.05%
2019/12/05	3	41.67	3	41.63	41.55	0	2,010	0.00%
2019/12/04	505	41.56	6	41.69	41.45	499	1,983	25.16%	大買/鉅額交易
2019/12/03	2	40.63	10	40.65	40.65	-8	1,891	-0.42%
2019/12/02	21	40.08	0	0.00	40.10	21	1,845	1.14%
2019/11/28	1	39.55	0	0.00	39.60	1	1,812	0.06%
2019/11/26	0	0.00	0	39.40	39.40	0	1,816	0.00%
2019/11/25	3	39.52	0	0.00	39.40	3	1,821	0.16%
2019/11/21	0	0.00	0.1	40.00	40.00	-0.1	1,832	-0.01%
2019/11/20	0	0.00	1	40.30	40.25	-1	1,836	-0.05%
2019/11/19	1	40.40	2	40.38	40.35	-1	1,851	-0.05%
2019/11/18	1	39.65	3	39.87	40.00	-2	1,839	-0.11%
2019/11/15	1	39.70	0	0.00	39.70	1	1,812	0.06%
2019/11/14	17	39.64	0	0.00	39.90	17	1,845	0.92%
2019/11/13	7	39.32	69	39.82	39.75	-62	1,837	-3.37%
2019/11/12	1	38.60	0	0.00	38.80	1	1,731	0.06%
2019/11/11	1	38.30	0	0.00	38.35	1	1,738	0.06%
2019/11/06	2	37.65	0	0.00	37.60	2	1,701	0.12%
2019/11/05	2	37.60	0	0.00	37.65	2	1,734	0.12%
2019/11/04	1	37.75	0	0.00	37.90	1	1,763	0.06%
2019/10/31	2	37.70	0	0.00	37.70	2	1,827	0.11%
2019/10/28	4	38.16	1	38.00	38.00	3	1,869	0.16%
2019/10/25	2	38.25	0	0.00	38.20	2	1,897	0.11%
2019/10/22	0	0.00	5	37.70	37.75	-5	1,842	-0.27%
2019/10/21	4	37.85	0	38.00	38.00	4	1,830	0.22%
2019/10/17	3	37.20	0	0.00	37.35	3	1,750	0.17%
2019/10/16	2.9	37.35	0	0.00	37.60	2.9	1,739	0.16%
2019/10/15	1	36.90	0	0.00	36.80	1	1,722	0.06%
2019/10/14	1	36.80	0	0.00	36.90	1	1,724	0.06%
2019/10/09	11	36.99	0	0.00	36.80	11	1,713	0.64%
2019/10/08	2	37.20	0	0.00	37.10	2	1,698	0.12%
2019/10/07	2	37.15	0	0.00	37.40	2	1,691	0.12%
2019/10/04	1	37.30	0	0.00	37.15	1	1,690	0.06%
2019/10/01	2	37.90	0	0.00	37.60	2	1,692	0.12%
2019/09/26	1	38.15	0	0.00	38.15	1	1,682	0.06%
2019/09/23	1	38.50	0	0.00	38.30	1	1,765	0.06%
2019/09/20	1	38.50	0	0.00	38.50	1	1,798	0.06%
2019/09/19	1	38.95	0	0.00	38.95	1	1,867	0.05%
2019/09/18	0	0.00	2.1	38.98	38.95	-2.1	2,081	-0.10%
2019/09/17	1	38.30	0	0.00	38.30	1	2,070	0.05%
2019/09/16	3	37.90	0	0.00	38.30	3	2,065	0.15%
2019/09/10	0	0.00	0.9	37.80	37.70	-0.9	2,072	-0.04%
2019/09/09	1	37.70	0	0.00	37.75	1	2,070	0.05%
2019/09/04	0	0.00	1.2	38.26	38.25	-1.2	2,077	-0.06%
2019/09/02	1	37.15	0	0.00	37.35	1	2,114	0.05%
2019/08/28	1	37.00	0	0.00	36.80	1	2,160	0.05%
2019/08/27	8	36.89	0	0.00	36.95	8	2,170	0.37%
2019/08/23	0	0.00	2	39.30	39.40	-2	2,150	-0.09%
2019/08/22	1	38.85	0	0.00	39.20	1	2,172	0.05%
2019/08/20	0	0.00	0.1	39.15	39.10	-0.1	2,264	-0.01%
2019/08/19	2	39.13	0.5	38.90	38.80	1.5	2,281	0.06%
2019/08/15	0	0.00	5	39.95	39.85	-5	2,265	-0.22%
2019/08/14	1	40.20	0	0.00	40.10	1	2,340	0.04%
2019/08/13	2	40.95	0	0.00	41.25	2	2,423	0.08%
2019/08/12	5	41.26	0	0.00	41.45	5	2,526	0.20%
2019/08/08	1.3	41.28	1	41.20	41.20	0.3	2,514	0.01%
2019/08/07	12	41.65	11	41.49	41.00	1	2,521	0.04%
2019/08/06	1	40.85	2	41.28	41.15	-1	2,497	-0.04%
2019/08/05	1	41.00	0	0.00	40.75	1	2,518	0.04%
2019/08/02	11	40.81	0	0.00	40.80	11	2,453	0.45%
2019/08/01	10	40.50	12	40.83	40.80	-2	2,449	-0.08%
2019/07/31	10	41.10	4	40.73	40.80	6	2,457	0.24%
2019/07/30	5	40.60	5	40.53	40.45	0	2,435	0.00%
2019/07/29	0	0.00	1	40.50	40.70	-1	2,425	-0.04%
2019/07/26	10	39.75	0	0.00	39.90	10	2,393	0.42%
2019/07/24	10	39.70	0	0.00	39.65	10	2,391	0.42%
2019/07/23	10	39.60	0	0.00	39.80	10	2,388	0.42%
2019/07/22	0	0.00	4	39.69	39.70	-4	2,394	-0.17%
2019/07/19	0	0.00	3	39.40	39.60	-3	2,412	-0.12%
2019/07/18	0	0.00	3	39.25	39.10	-3	2,428	-0.12%
2019/07/17	0	0.00	1	39.25	39.10	-1	2,440	-0.04%
2019/07/10	10	39.90	0	0.00	39.90	10	2,453	0.41%
2019/07/09	1	39.70	0	0.00	39.65	1	2,444	0.04%
2019/07/08	0	0.00	2	39.35	39.40	-2	2,437	-0.08%
2019/07/05	2	39.45	0	0.00	39.50	2	2,441	0.08%
2019/07/03	0	0.00	1	39.50	39.40	-1	2,439	-0.04%
2019/07/02	3	39.10	0	0.00	39.35	3	2,436	0.12%
2019/07/01	1	39.40	43	39.20	39.15	-42	2,421	-1.73%
2019/06/27	11	40.42	1	40.25	40.45	10	2,339	0.43%
2019/06/26	0	0.00	2	41.00	40.45	-2	2,315	-0.09%
2019/06/25	5	40.96	35	40.97	40.80	-30	2,236	-1.34%
2019/06/24	0	0.00	3	39.35	39.35	-3	2,014	-0.15%
2019/06/21	0	0.00	10	39.00	38.65	-10	1,991	-0.50%
2019/06/19	8	39.05	0	0.00	38.90	8	1,969	0.41%
2019/06/18	0	0.00	5	39.40	39.45	-5	1,943	-0.26%
2019/06/17	3	39.05	1	39.00	39.05	2	1,925	0.10%
2019/06/12	1	38.40	0	0.00	38.40	1	1,927	0.05%
2019/06/11	6.2	39.00	1	39.05	39.00	5.2	1,945	0.27%
2019/06/10	5	39.45	1	39.40	39.55	4	1,921	0.21%
2019/06/05	5	38.85	0	0.00	39.05	5	1,901	0.26%
2019/06/04	0	0.00	255	38.80	39.05	-255	1,879	-13.57%	大賣/鉅額交易
2019/06/03	3	38.43	0	0.00	38.35	3	1,841	0.16%
2019/05/31	15	38.87	0	0.00	38.55	15	1,814	0.83%
2019/05/30	1	38.70	7	38.80	39.15	-6	1,773	-0.34%
2019/05/29	0	0.00	16	39.14	39.20	-16	1,754	-0.91%
2019/05/28	1	38.80	3	39.35	38.80	-2	1,713	-0.12%
2019/05/27	1	38.45	4	38.68	39.00	-3	1,660	-0.18%
2019/05/24	5	38.40	6	38.40	38.05	-1	1,579	-0.06%
2019/05/21	1	38.70	0	0.00	38.30	1	1,506	0.07%
2019/05/20	6	38.71	5	38.15	38.15	1	1,428	0.07%
2019/05/17	0	0.00	11	36.66	37.50	-11	1,319	-0.83%
2019/05/16	1	36.25	16	36.05	36.05	-15	1,208	-1.24%
2019/05/15	10	36.55	4	36.55	36.50	6	1,203	0.50%
2019/05/13	0	0.00	1	36.45	36.45	-1	1,166	-0.09%
2019/05/09	11	35.72	0	0.00	35.40	11	1,103	1.00%
2019/05/03	3	35.18	0	0.00	35.30	3	1,056	0.28%
2019/05/02	3	35.25	0	0.00	35.25	3	1,060	0.28%
2019/04/30	7	35.18	0	0.00	35.10	7	1,064	0.66%
2019/04/29	3	35.18	0	0.00	35.40	3	1,059	0.28%
2019/04/26	1	35.25	0	0.00	35.10	1	1,060	0.09%
2019/04/25	2	35.63	4	35.73	35.60	-2	1,052	-0.19%
2019/04/24	1	35.65	0	0.00	36.00	1	1,046	0.10%
2019/04/18	2	35.00	0	0.00	34.95	2	1,105	0.18%
2019/04/17	5	35.05	0	0.00	35.15	5	1,134	0.44%
2019/04/16	3	35.08	0	0.00	35.00	3	1,153	0.26%
2019/04/15	3	35.28	0	0.00	35.20	3	1,195	0.25%
2019/04/11	0	0.00	8.7	35.40	35.35	-8.7	1,316	-0.66%
2019/04/09	6	35.23	1	35.20	35.30	5	1,340	0.37%
2019/04/08	2	35.28	0	0.00	35.05	2	1,347	0.15%
2019/04/03	2	35.25	0	0.00	35.30	2	1,358	0.15%
2019/04/02	3	35.05	0	0.00	35.10	3	1,380	0.22%
2019/04/01	0.2	35.20	2	35.28	35.20	-1.8	1,424	-0.12%
2019/03/29	12	35.20	0	0.00	35.30	12	1,478	0.81%
2019/03/27	0	0.00	4	35.05	35.05	-4	1,479	-0.27%
2019/03/26	1	35.00	0	0.00	35.15	1	1,500	0.07%
2019/03/25	0	0.00	1	35.10	35.05	-1	1,552	-0.06%
2019/03/22	0	0.00	5.2	34.90	34.85	-5.2	1,614	-0.32%
2019/03/21	4.2	34.95	1	35.00	34.95	3.2	1,669	0.19%
2019/03/20	0	0.00	4	35.00	35.25	-4	1,684	-0.24%
2019/03/19	0	35.15	0	0.00	35.05	0	1,687	0.00%
2019/03/14	0	0.00	3	35.10	34.90	-3	1,647	-0.18%
2019/03/12	7	33.96	0	0.00	34.05	7	1,612	0.43%
2019/03/08	0	0.00	1	34.65	34.70	-1	1,593	-0.06%
2019/03/07	0	0.00	2	34.78	34.70	-2	1,594	-0.13%
2019/03/06	2	34.95	1	34.95	34.95	1	1,594	0.06%
2019/03/05	0	0.00	2	34.88	35.00	-2	1,611	-0.12%
2019/03/04	0	0.00	1	34.85	34.95	-1	1,611	-0.06%
2019/02/25	0	0.00	1	35.00	34.85	-1	1,597	-0.06%
2019/02/21	0	0.00	1	34.95	34.90	-1	1,584	-0.06%
2019/02/20	0	0.00	1	34.90	35.05	-1	1,580	-0.06%
2019/02/18	14	34.85	1	35.10	35.20	13	1,568	0.83%
2019/02/15	3	34.47	1	34.40	34.40	2	1,538	0.13%
2019/02/13	0	0.00	6	34.86	34.85	-6	1,532	-0.39%
2019/02/11	1	34.70	7	34.72	34.70	-6	1,544	-0.39%
2019/01/30	0	0.00	0.1	34.70	34.70	-0.1	1,536	-0.01%
2019/01/29	3	34.80	0	0.00	34.90	3	1,527	0.20%
2019/01/22	0	0.00	1	34.55	34.50	-1	1,539	-0.06%
2019/01/21	0	0.00	1	34.65	34.80	-1	1,548	-0.06%
2019/01/16	0	0.00	23	34.93	34.90	-23	1,614	-1.42%
2019/01/15	12	35.17	6	35.01	35.10	6	1,609	0.37%
2019/01/14	0	0.00	3	34.65	34.80	-3	1,612	-0.19%
2019/01/11	1	34.65	1	34.95	34.80	0	1,653	0.00%
2019/01/10	29	35.70	7	35.82	35.25	22	1,628	1.35%
2019/01/09	0	0.00	9	35.03	35.20	-9	1,576	-0.57%
2019/01/08	2	34.75	22	34.70	34.75	-20	1,542	-1.30%
2019/01/07	11	35.21	14	35.08	35.20	-3	1,527	-0.20%
2019/01/04	11	34.78	19	34.76	34.80	-8	1,486	-0.54%
2019/01/03	8	34.20	3	34.60	34.10	5	1,429	0.35%
2019/01/02	30	34.00	0	0.00	33.80	30	1,402	2.14%
2018/12/28	0	0.00	12	33.38	33.50	-12	1,382	-0.87%
2018/12/26	2	34.15	7	33.61	33.40	-5	1,365	-0.37%
2018/12/25	6	34.40	3	34.00	33.90	3	1,349	0.22%
2018/12/24	9	34.87	0	0.00	34.40	9	1,326	0.68%
2018/12/22	1	34.35	0	0.00	34.30	1	1,280	0.08%
2018/12/20	1	32.75	0	0.00	33.00	1	1,223	0.08%
2018/12/19	2	32.98	4	32.50	32.75	-2	1,215	-0.16%
2018/12/18	3	33.12	1	33.00	32.80	2	1,208	0.17%
2018/12/17	7	34.68	1	35.20	34.35	6	1,179	0.51%
2018/12/14	8	34.13	4	34.50	33.95	4	1,123	0.36%
2018/12/13	1	33.05	1	33.15	33.00	0	1,078	0.00%
2018/12/12	0	0.00	1	32.05	32.10	-1	1,085	-0.09%
2018/12/10	0	31.80	1	31.90	31.75	-1	1,100	-0.09%
2018/12/06	10	32.00	0	0.00	32.15	10	1,134	0.88%
2018/12/04	0	0.00	1	32.70	32.60	-1	1,157	-0.09%
2018/12/03	0	0.00	1	33.10	32.90	-1	1,170	-0.09%
2018/11/30	0	0.00	2	32.45	32.35	-2	1,184	-0.17%
2018/11/29	1	32.70	0	0.00	32.25	1	1,268	0.08%
2018/11/28	3	31.87	3	32.37	32.35	0	1,349	0.00%
2018/11/27	0.1	31.50	10	31.35	31.25	-9.9	1,395	-0.71%
2018/11/23	0	0.00	1	31.70	31.60	-1	1,479	-0.07%
2018/11/22	0	0.00	1	31.85	31.75	-1	1,526	-0.07%
2018/11/21	0	0.00	1	31.65	31.70	-1	1,565	-0.06%
2018/11/19	10	31.80	0	0.00	32.05	10	1,615	0.62%
2018/11/16	0	0.00	0.1	31.60	31.45	-0.1	1,621	-0.01%
2018/11/14	1	30.45	0	0.00	30.50	1	1,653	0.06%
2018/11/12	1	30.55	0	0.00	30.50	1	1,668	0.06%
2018/11/09	3	30.77	0	0.00	30.60	3	1,679	0.18%
2018/11/08	1	31.40	0	0.00	31.50	1	1,693	0.06%
2018/11/05	2	30.65	0	0.00	31.10	2	1,796	0.11%
2018/11/02	0	0.00	10.7	31.05	31.00	-10.7	1,808	-0.59%
2018/11/01	2	30.50	0	0.00	30.60	2	1,823	0.11%
2018/10/31	1	29.75	0	0.00	30.10	1	1,837	0.05%
2018/10/30	2	28.83	0	0.00	29.15	2	1,878	0.11%
2018/10/29	4	29.56	0	0.00	29.15	4	1,875	0.21%
2018/10/26	53	29.30	0	0.00	30.25	53	1,872	2.83%
2018/10/25	1	30.00	0	0.00	30.10	1	1,837	0.05%
2018/10/23	1	31.59	13	31.60	31.30	-12	1,822	-0.66%
2018/10/19	2	31.43	1	31.25	31.40	1	1,810	0.06%
2018/10/17	0	0.00	6	33.90	33.15	-6	1,761	-0.34%
2018/10/15	2	33.90	0	0.00	33.40	2	1,765	0.11%
2018/10/12	0	0.00	8	34.30	34.15	-8	1,755	-0.46%
2018/10/11	1	34.80	0	0.00	34.00	1	1,759	0.06%
2018/10/03	11	37.00	0	0.00	36.95	11	1,725	0.64%
2018/10/02	1	37.45	0	0.00	37.35	1	1,725	0.06%
2018/09/27	0	0.00	1	37.50	37.40	-1	1,752	-0.06%
2018/09/19	0	0.00	2	37.20	37.25	-2	1,784	-0.11%
2018/09/18	0	0.00	1	37.10	36.95	-1	1,816	-0.06%
2018/09/17	1	36.50	0	0.00	36.50	1	1,815	0.06%
2018/09/13	4	36.38	0	0.00	36.70	4	1,876	0.21%
2018/09/12	1	35.95	0	0.00	35.95	1	1,940	0.05%
2018/09/11	0	0.00	2	35.60	36.05	-2	1,937	-0.10%
2018/09/10	1	35.35	0	0.00	35.35	1	1,938	0.05%
2018/09/07	5.1	36.10	0	0.00	36.20	5.1	1,938	0.26%
2018/09/06	1	36.75	0	0.00	36.70	1	1,927	0.05%
2018/09/05	0	0.00	2	36.80	37.00	-2	1,907	-0.10%
2018/09/04	1	41.30	0	0.00	41.40	1	1,829	0.05%
2018/08/30	1	41.20	0	0.00	41.60	1	1,672	0.06%
2018/08/28	0	0.00	1	40.80	40.70	-1	1,605	-0.06%
2018/08/27	0	0.00	2	40.45	40.70	-2	1,593	-0.13%
2018/08/16	0	0.00	4	38.71	39.45	-4	1,631	-0.25%
2018/08/15	1	39.30	0	0.00	39.25	1	1,645	0.06%
2018/08/13	7	39.70	3	39.70	39.75	4	1,674	0.24%
2018/08/10	0	0.00	2	40.98	41.00	-2	1,654	-0.12%
2018/08/07	2	41.20	1	41.25	41.20	1	1,902	0.05%
2018/08/06	3	41.27	2	41.18	41.00	1	1,890	0.05%
2018/08/03	2.9	40.05	0	0.00	40.15	2.9	1,853	0.16%
2018/08/02	3	39.75	5	39.70	39.75	-2	1,851	-0.11%
2018/07/31	5	39.50	0	0.00	39.75	5	1,838	0.27%
2018/07/27	3	40.60	0	0.00	40.20	3	1,867	0.16%
2018/07/26	7	40.33	3	40.35	40.50	4	1,883	0.21%
2018/07/24	2	39.48	0	0.00	39.60	2	2,001	0.10%
2018/07/19	2	39.60	0	0.00	39.50	2	2,186	0.09%
2018/07/17	2	39.72	0	0.00	39.70	2	2,268	0.09%
2018/07/16	1	40.10	0	0.00	39.95	1	2,272	0.04%
2018/07/09	0	0.00	1	39.45	39.75	-1	2,322	-0.04%
2018/07/04	1	39.50	0	0.00	39.95	1	2,333	0.04%
2018/06/27	1	40.40	0	0.00	40.20	1	2,286	0.04%
2018/06/26	0	0.00	1	40.15	41.05	-1	2,247	-0.04%
2018/06/25	1	40.55	2	40.60	40.60	-1	2,230	-0.04%
2018/06/22	5	41.50	3	41.52	41.35	2	2,211	0.09%
2018/06/21	0	0.00	3	41.32	42.00	-3	2,167	-0.14%
2018/06/19	10	39.10	0	0.00	39.35	10	2,113	0.47%
2018/06/14	1	39.30	0	0.00	39.30	1	2,111	0.05%
2018/06/12	0	0.00	2	39.80	39.80	-2	2,145	-0.09%
2018/06/11	0	0.00	1.3	39.91	39.80	-1.3	2,151	-0.06%
2018/06/08	0	0.00	1	39.65	39.70	-1	2,149	-0.05%
2018/06/07	1	39.40	0	0.00	39.50	1	2,189	0.05%
2018/06/01	2	39.30	5	39.45	39.45	-3	2,357	-0.13%
2018/05/31	1	38.60	0	0.00	38.75	1	2,384	0.04%
2018/05/30	1	38.60	2	38.55	38.65	-1	2,458	-0.04%
2018/05/28	0	0.00	2	39.45	39.40	-2	2,694	-0.07%
2018/05/25	7	39.36	0	0.00	39.40	7	2,705	0.26%
2018/05/24	5	39.10	0	0.00	39.35	5	2,734	0.18%
2018/05/21	2	39.73	18	39.60	39.80	-16	2,652	-0.60%
2018/05/17	3	41.10	11	41.71	41.20	-8	2,559	-0.31%
2018/05/16	25	40.89	7	40.96	41.50	18	2,514	0.72%
2018/05/15	5	39.80	0	0.00	39.95	5	2,406	0.21%
2018/05/07	1	37.55	0	0.00	37.80	1	2,275	0.04%
2018/05/04	0	0.00	1	37.45	37.65	-1	2,252	-0.04%
2018/05/03	3	37.15	2	37.15	37.10	1	2,224	0.04%
2018/05/02	1	38.05	0	0.00	37.75	1	2,202	0.05%
2018/04/30	1	37.55	0	0.00	38.35	1	2,161	0.05%
2018/04/27	4	37.28	4	37.05	37.25	0	2,072	0.00%
2018/04/26	10	37.25	0	0.00	36.25	10	2,026	0.49%
2018/04/24	0	0.00	24	35.46	35.75	-24	1,931	-1.24%
2018/04/23	0	0.00	4	35.66	35.75	-4	1,954	-0.20%
2018/04/11	4	34.88	0	0.00	34.80	4	1,886	0.21%
2018/03/28	0	0.00	5	34.85	34.60	-5	1,936	-0.26%
2018/03/27	10	35.10	0	0.00	34.85	10	1,934	0.52%
2018/03/23	12	34.30	0	0.00	34.10	12	1,934	0.62%
2018/03/22	2	35.10	0	0.00	35.00	2	1,915	0.10%
2018/03/21	1	35.50	0	0.00	35.45	1	1,910	0.05%
2018/03/19	0	0.00	44	35.25	35.60	-44	1,906	-2.31%
2018/03/16	84	35.34	42	35.25	35.45	42	1,897	2.21%
2018/03/15	3	35.22	1	35.20	35.20	2	1,870	0.11%
2018/03/13	2	35.18	0	0.00	35.40	2	1,873	0.11%
2018/03/12	1	35.75	0	0.00	35.55	1	1,831	0.05%
2018/03/09	0	0.00	10	35.85	36.00	-10	1,801	-0.55%
2018/03/08	10	36.28	6	36.04	36.15	4	1,779	0.22%
2018/03/07	3	36.10	3	36.20	35.65	0	1,714	0.00%
2018/03/05	0	0.00	3	35.60	35.20	-3	1,645	-0.18%
2018/03/02	0	0.00	20.3	35.21	35.90	-20.3	1,565	-1.30%
2018/03/01	18	34.84	0	0.00	34.95	18	1,357	1.33%
2018/02/05	1	33.35	0	0.00	33.40	1	1,218	0.08%
2018/02/02	10	33.70	0	0.00	33.70	10	1,234	0.81%
2018/02/01	2	33.83	2	33.80	33.80	0	1,279	0.00%
2018/01/24	0	0.00	3	34.30	34.35	-3	1,415	-0.21%
2018/01/23	1	34.45	5	34.50	34.50	-4	1,433	-0.28%
2018/01/19	4	34.65	6	34.63	34.45	-2	1,482	-0.13%
2018/01/17	3	34.65	0	0.00	34.65	3	1,570	0.19%
2018/01/09	0	0.00	2	33.95	34.05	-2	1,658	-0.12%