欣銓 (3264)-元大-樹林券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
74.9
漲跌
▲0.2
漲幅
+0.27%
成交量
2,650張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/06/17	0	75.05	2	75.10	74.90	-2	5,901	-0.03%
2024/06/14	1	74.60	0	0.00	74.70	1	6,274	0.02%
2024/06/13	1.5	75.00	0	0.00	75.50	1.5	6,406	0.02%
2024/06/12	0	0.00	3	75.67	76.20	-3	6,395	-0.05%
2024/06/11	0	0.00	4	76.23	75.20	-4	6,398	-0.06%
2024/06/07	0	0.00	1	75.30	75.80	-1	6,467	-0.02%
2024/06/06	3	75.33	2	75.35	75.50	1	6,495	0.02%
2024/06/05	10.1	75.73	1	75.70	75.00	9.1	6,519	0.14%
2024/06/04	1.1	74.78	5	74.62	75.80	-3.9	6,781	-0.06%
2024/06/03	0	0.00	2	73.30	73.10	-2	6,953	-0.03%
2024/05/31	3	73.17	0	0.00	72.60	3	6,972	0.04%
2024/05/30	0	0.00	1	74.20	73.90	-1	7,091	-0.01%
2024/05/29	2	73.60	0	0.00	73.60	2	7,284	0.03%
2024/05/28	2	74.00	3	73.87	73.90	-1	7,423	-0.01%
2024/05/27	1	73.00	55	72.72	73.00	-54	7,430	-0.73%
2024/05/24	2	72.20	1	72.20	72.60	1	7,463	0.01%
2024/05/23	3	71.53	0	0.00	71.10	3	7,526	0.04%
2024/05/22	4	72.48	3	72.53	72.50	1	7,488	0.01%
2024/05/21	4.1	71.48	2	71.30	71.00	2.1	7,445	0.03%
2024/05/20	1	71.30	3	71.83	71.50	-2	7,378	-0.03%
2024/05/17	6.1	72.04	0	0.00	71.60	6.1	7,295	0.08%
2024/05/16	0.1	73.30	2	73.60	73.60	-1.9	7,263	-0.03%
2024/05/15	0	0.00	2	73.10	72.70	-2	7,338	-0.03%
2024/05/14	1	72.20	0	0.00	72.20	1	7,397	0.01%
2024/05/13	1	72.70	0	72.80	73.00	1	7,428	0.01%
2024/05/10	0	0.00	1	72.50	72.60	-1	7,486	-0.01%
2024/05/09	1	71.80	0	0.00	71.70	1	7,538	0.01%
2024/05/08	0	0.00	1	73.00	73.00	-1	7,518	-0.01%
2024/05/07	2	72.25	1	72.30	72.50	1	7,515	0.01%
2024/05/06	0.1	72.40	0	0.00	72.00	0.1	7,494	0.00%
2024/05/03	1	73.40	0	0.00	72.60	1	7,545	0.01%
2024/05/02	3	73.23	0	0.00	73.40	3	7,588	0.04%
2024/04/30	2	72.90	5	73.60	73.30	-3	7,628	-0.04%
2024/04/29	13.3	74.88	2	72.00	72.30	11.3	7,587	0.15%
2024/04/26	6.2	77.86	0	0.00	77.50	6.2	7,457	0.08%
2024/04/24	0.1	79.20	3	78.93	79.30	-2.9	7,617	-0.04%
2024/04/23	6	77.02	5	78.00	77.70	1	7,676	0.01%
2024/04/22	3	76.93	0	0.00	77.70	3	7,751	0.04%
2024/04/18	0	0.00	3	79.70	80.00	-3	7,630	-0.04%
2024/04/17	2	78.90	0	0.00	78.50	2	7,682	0.03%
2024/04/16	1	79.70	2	78.10	78.30	-1	7,749	-0.01%
2024/04/12	3	80.07	2	79.30	79.30	1	7,741	0.01%
2024/04/11	2	79.80	1	80.10	80.00	1	7,753	0.01%
2024/04/10	4	80.55	2	79.60	79.50	2	7,790	0.03%
2024/04/09	0	0.00	0.2	80.94	80.80	-0.2	7,710	0.00%
2024/04/02	0.2	82.60	0	0.00	82.40	0.2	7,892	0.00%
2024/03/29	3	82.10	3	81.43	83.60	0	7,995	0.00%
2024/03/28	5.2	84.27	7	83.56	82.30	-1.8	7,756	-0.02%
2024/03/27	4.1	80.26	11	83.43	84.00	-6.9	7,619	-0.09%
2024/03/26	1	81.30	0	0.00	79.80	1	7,533	0.01%
2024/03/25	1	81.00	4	81.33	81.50	-3	7,534	-0.04%
2024/03/22	2	82.20	21	81.94	81.90	-19	7,656	-0.25%
2024/03/21	3	85.47	1	85.70	85.80	2	7,676	0.03%
2024/03/20	16	87.13	48.5	85.19	85.00	-32.5	7,656	-0.42%
2024/03/19	97	86.06	9.2	85.06	85.60	87.8	7,407	1.19%
2024/03/18	8	80.50	9.7	79.89	80.90	-1.7	7,155	-0.02%
2024/03/15	3	76.40	2	77.80	76.80	1	7,097	0.01%
2024/03/14	5	76.92	1	77.20	76.10	4	7,092	0.06%
2024/03/13	17	79.23	23	78.27	77.80	-6	7,099	-0.08%
2024/03/12	12	77.39	0	0.00	77.60	12	7,120	0.17%
2024/03/11	2	77.60	2	76.90	77.00	0	7,290	0.00%
2024/03/08	0.2	79.01	46.1	80.10	79.10	-45.8	7,393	-0.62%
2024/03/07	29	78.04	13.1	77.49	78.60	15.9	7,435	0.21%
2024/03/06	2	76.15	3.7	76.51	77.00	-1.7	7,346	-0.02%
2024/03/05	8	76.73	4	76.43	76.60	4	7,364	0.05%
2024/03/04	31	75.54	24	75.66	76.10	7	7,230	0.10%
2024/03/01	1	72.40	5	72.84	72.70	-4	7,016	-0.06%
2024/02/29	6	71.12	1.3	71.09	71.00	4.7	6,895	0.07%
2024/02/27	4	71.43	1	72.50	71.50	3	6,881	0.04%
2024/02/26	18	72.54	0	0.00	72.50	18	6,876	0.26%
2024/02/23	11	75.04	0	0.00	74.10	11	6,867	0.16%
2024/02/22	10	74.38	7	74.50	74.80	3	6,855	0.04%
2024/02/21	3.1	73.49	0	0.00	73.40	3.1	6,806	0.05%
2024/02/20	1	73.70	0	0.00	73.30	1	6,821	0.01%
2024/02/19	2	73.40	0	0.00	74.10	2	6,814	0.03%
2024/02/16	10	74.20	3.2	75.11	73.90	6.8	6,785	0.10%
2024/02/15	0	0.00	6	73.58	74.00	-6	6,735	-0.09%
2024/02/02	2	71.60	0	0.00	71.80	2	6,752	0.03%
2024/02/01	4	72.78	1	72.90	73.00	3	6,716	0.04%
2024/01/31	0	0.00	1	73.80	73.90	-1	6,709	-0.01%
2024/01/30	1	74.30	2	74.40	74.10	-1	6,767	-0.01%
2024/01/29	0	0.00	1	73.90	74.40	-1	6,865	-0.01%
2024/01/26	1	73.60	3	74.10	73.70	-2	6,939	-0.03%
2024/01/25	0	0.00	11	75.61	75.60	-11	6,949	-0.16%
2024/01/24	1.1	75.56	0	0.00	75.50	1.1	6,955	0.02%
2024/01/23	12	75.16	0	0.00	75.20	12	7,008	0.17%
2024/01/22	2.1	75.23	4.7	75.34	75.70	-2.6	6,986	-0.04%
2024/01/19	2.3	74.85	16.1	74.91	75.30	-13.8	7,183	-0.19%
2024/01/18	3.3	73.27	1.1	73.65	74.30	2.2	7,100	0.03%
2024/01/17	7	73.77	24	73.49	72.90	-17	7,019	-0.24%
2024/01/16	15.1	72.01	5	73.02	73.20	10.1	6,960	0.15%
2024/01/15	0	0.00	2	71.55	72.10	-2	6,909	-0.03%
2024/01/12	0	70.20	1	71.50	71.50	-1	6,964	-0.01%
2024/01/11	2.3	70.68	0	0.00	70.60	2.3	6,927	0.03%
2024/01/10	2	71.30	3	71.70	71.80	-1	6,867	-0.01%
2024/01/09	1	71.40	0	0.00	71.00	1	6,789	0.01%
2024/01/05	3	72.37	0	0.00	72.10	3	6,772	0.04%
2024/01/04	4	72.13	0.3	72.90	72.80	3.7	6,733	0.05%
2024/01/03	6	72.40	0	0.00	72.40	6	6,664	0.09%
2024/01/02	4	73.20	0	0.00	73.30	4	6,628	0.06%
2023/12/29	4	73.58	16	73.63	74.00	-12	6,534	-0.18%
2023/12/28	6.4	74.22	10	74.59	73.90	-3.6	6,491	-0.06%
2023/12/27	8	74.54	4	74.40	74.60	4	6,507	0.06%
2023/12/26	14	73.44	1	73.00	73.90	13	6,523	0.20%
2023/12/25	4.5	73.67	1	73.20	72.90	3.5	6,440	0.05%
2023/12/22	5	75.10	2	75.00	75.20	3	6,332	0.05%
2023/12/21	2.2	74.95	0	0.00	74.70	2.2	6,267	0.04%
2023/12/20	3.1	76.20	0	0.00	76.10	3.1	6,188	0.05%
2023/12/19	3	76.57	6	77.08	76.80	-3	6,160	-0.05%
2023/12/18	3	79.67	2	80.15	78.50	1	6,053	0.02%
2023/12/15	4.5	82.20	14	82.42	81.00	-9.5	6,103	-0.16%
2023/12/14	18	82.22	16.2	82.31	82.00	1.8	6,079	0.03%
2023/12/13	18	81.35	7.3	81.43	80.40	10.7	6,085	0.18%
2023/12/12	13	80.15	69.1	80.06	80.60	-56.1	6,078	-0.92%
2023/12/11	1	78.00	6	78.95	78.60	-5	6,141	-0.08%
2023/12/08	5	78.56	4	78.68	77.90	1	6,309	0.02%
2023/12/07	13	77.98	10	77.50	77.50	3	6,546	0.05%
2023/12/06	24	78.70	39	79.40	79.80	-15	6,603	-0.23%
2023/12/05	31	77.73	19	78.02	76.40	12	6,492	0.18%
2023/12/04	7	78.39	18.1	77.57	77.50	-11.1	6,460	-0.17%
2023/12/01	10	73.74	12.6	72.91	74.40	-2.6	6,201	-0.04%
2023/11/30	5	71.10	2.1	71.04	70.40	2.9	6,133	0.05%
2023/11/29	1	70.30	0	0.00	70.40	1	6,106	0.02%
2023/11/28	0	0.00	1	69.20	69.60	-1	6,162	-0.02%
2023/11/24	1	69.80	7	69.56	69.30	-6	6,227	-0.10%
2023/11/22	0	0.00	20.3	70.36	70.20	-20.3	6,305	-0.32%
2023/11/21	5	69.20	1	69.30	68.90	4	6,298	0.06%
2023/11/20	0	0.00	2	68.85	68.90	-2	6,390	-0.03%
2023/11/17	1	69.20	0	0.00	69.30	1	6,529	0.02%
2023/11/16	0	0.00	6	68.70	68.70	-6	6,524	-0.09%
2023/11/14	0.5	69.00	16	68.80	68.70	-15.5	6,501	-0.24%
2023/11/13	3	69.10	4.3	69.05	69.10	-1.3	6,486	-0.02%
2023/11/10	1	67.90	7	67.70	67.80	-6	6,399	-0.09%
2023/11/09	0	0.00	2	67.00	67.10	-2	6,408	-0.03%
2023/11/08	1	68.00	7	68.49	67.60	-6	6,440	-0.09%
2023/11/07	11	67.95	20	67.60	67.80	-9	6,406	-0.14%
2023/11/06	11	67.18	5.5	67.68	67.90	5.5	6,390	0.09%
2023/11/03	0.2	66.70	7	66.44	66.90	-6.9	6,306	-0.11%
2023/11/02	7	65.37	7	65.67	66.00	0	6,288	0.00%
2023/11/01	12	64.82	8	64.86	64.80	4	6,320	0.06%
2023/10/31	12	65.33	1	64.80	65.00	11	6,313	0.17%
2023/10/30	19	64.39	0	0.00	64.60	19	6,366	0.30%
2023/10/27	20	65.40	22.1	65.32	64.00	-2.1	6,470	-0.03%
2023/10/26	0	64.00	2	64.75	64.30	-2	6,517	-0.03%
2023/10/25	0	0.00	3	64.90	64.90	-3	6,834	-0.04%
2023/10/24	3	64.70	5	65.50	64.60	-2	6,896	-0.03%
2023/10/23	5	65.10	5	64.72	64.20	0	6,867	0.00%
2023/10/20	11	64.63	10	64.26	65.00	1	6,837	0.01%
2023/10/19	8	62.58	1	63.30	63.30	7	6,849	0.10%
2023/10/18	0	0.00	1	62.40	62.70	-1	6,961	-0.01%
2023/10/17	0	0.00	8	62.91	62.40	-8	7,098	-0.11%
2023/10/16	1	62.10	0	0.00	62.30	1	7,341	0.01%
2023/10/12	0	0.00	2.2	62.00	62.40	-2.2	7,422	-0.03%
2023/10/05	1.3	62.80	2	62.90	62.80	-0.7	7,650	-0.01%
2023/10/04	0.1	61.00	0	0.00	62.00	0.1	7,686	0.00%
2023/10/03	7	62.50	0	0.00	62.10	7	7,692	0.09%
2023/10/02	0	0.00	1	62.90	63.30	-1	7,673	-0.01%
2023/09/28	1	62.40	0	0.00	62.50	1	7,649	0.01%
2023/09/26	5	62.60	1	62.30	62.20	4	7,868	0.05%
2023/09/25	3	63.37	4	63.20	63.20	-1	7,928	-0.01%
2023/09/22	3	63.20	0	0.00	63.40	3	7,983	0.04%
2023/09/21	2	63.55	2.3	64.45	63.30	-0.3	7,989	0.00%
2023/09/20	16	65.94	5	66.04	65.00	11	8,003	0.14%
2023/09/19	0	0.00	3	68.50	67.80	-3	7,885	-0.04%
2023/09/18	5	68.10	1	68.90	67.30	4	7,881	0.05%
2023/09/15	2	68.70	3.1	68.71	68.40	-1.1	7,932	-0.01%
2023/09/14	3.1	68.66	3.2	68.77	68.30	-0.1	8,033	0.00%
2023/09/13	14	69.05	16	69.19	69.30	-2	8,128	-0.02%
2023/09/12	10	67.24	17.1	68.30	68.20	-7.1	8,139	-0.09%
2023/09/11	1	66.50	4.1	66.88	65.60	-3.1	8,096	-0.04%
2023/09/08	23.1	66.00	18.4	66.00	65.80	4.6	8,040	0.06%
2023/09/07	3.5	65.42	25	65.47	65.00	-21.5	8,038	-0.27%
2023/09/06	4	64.88	8.4	65.00	65.00	-4.4	7,993	-0.06%
2023/09/05	1.2	64.02	3	64.43	64.40	-1.9	7,953	-0.02%
2023/09/04	1	62.40	3	63.07	63.30	-2	7,886	-0.03%
2023/09/01	2	62.50	1	62.40	62.70	1	7,876	0.01%
2023/08/31	4	61.90	1	62.30	62.50	3	7,809	0.04%
2023/08/30	2	62.14	2	62.05	62.00	0	7,806	0.00%
2023/08/28	0	0.00	20	62.50	61.10	-20	7,794	-0.26%
2023/08/25	0	0.00	3	61.57	61.50	-3	7,717	-0.04%
2023/08/24	2.2	62.15	23.1	61.94	61.40	-20.9	7,713	-0.27%
2023/08/23	15	60.57	12	60.47	60.90	3	7,717	0.04%
2023/08/22	5	59.10	2	58.90	58.80	3	7,816	0.04%
2023/08/21	0	0.00	1	58.50	58.60	-1	7,815	-0.01%
2023/08/18	1	58.51	0	0.00	58.20	1	7,805	0.01%
2023/08/17	5	58.64	0	0.00	59.00	5	7,784	0.06%
2023/08/16	0	0.00	2	57.85	58.00	-2	7,780	-0.03%
2023/08/15	4	57.80	7	57.97	58.40	-3	7,789	-0.04%
2023/08/14	2	57.25	44	56.63	57.30	-42	7,782	-0.54%
2023/08/11	5.1	58.90	102	59.19	58.80	-96.9	7,709	-1.26%	大賣/
2023/08/10	3	59.60	8	59.73	59.50	-5	7,662	-0.07%
2023/08/09	12	60.37	0	0.00	60.70	12	7,615	0.16%
2023/08/08	7.2	61.33	4	60.70	60.80	3.2	7,593	0.04%
2023/08/07	2	61.65	7	61.56	61.70	-5	7,542	-0.07%
2023/08/04	2.1	60.29	6	60.55	60.80	-4	7,438	-0.05%
2023/08/02	5	60.30	2	60.80	60.40	3	7,414	0.04%
2023/08/01	9.1	60.59	5	60.74	60.70	4.1	7,291	0.06%
2023/07/31	15	62.91	7	62.81	61.70	8	7,170	0.11%
2023/07/28	13	63.92	21.1	63.85	64.10	-8.1	6,834	-0.12%
2023/07/27	1.2	61.04	5	60.64	61.50	-3.8	6,461	-0.06%
2023/07/26	1.2	61.78	1	61.80	61.40	0.2	6,392	0.00%
2023/07/25	3.1	62.48	7	62.04	62.40	-3.9	6,388	-0.06%
2023/07/24	3.2	61.78	5	61.60	61.80	-1.8	6,360	-0.03%
2023/07/21	3	62.53	6	63.47	63.30	-3	6,277	-0.05%
2023/07/20	8	63.03	2	63.25	63.90	6	6,173	0.10%
2023/07/19	29	64.07	13.2	64.02	63.50	15.8	6,018	0.26%
2023/07/18	4	62.35	53	61.70	63.00	-49	5,804	-0.84%
2023/07/17	1.3	62.18	12	62.33	62.30	-10.7	5,787	-0.18%
2023/07/14	2	61.40	0	0.00	61.10	2	5,768	0.03%
2023/07/13	0	0.00	1	61.40	62.00	-1	5,679	-0.02%
2023/07/11	3	61.20	1	61.40	61.40	2	5,602	0.04%
2023/07/07	1	60.40	14	60.37	60.40	-13	5,564	-0.23%
2023/07/06	3	61.50	3	62.00	61.00	0	5,565	0.00%
2023/07/05	6	62.93	9	63.43	62.40	-3	5,534	-0.05%
2023/07/04	4.2	62.69	9	62.59	62.90	-4.8	5,450	-0.09%
2023/07/03	7	61.33	6	61.52	61.40	1	5,325	0.02%
2023/06/30	1	60.40	3.1	60.57	60.90	-2.1	5,283	-0.04%
2023/06/29	4	60.60	6	59.80	60.30	-2	5,241	-0.04%
2023/06/28	15	61.61	26	61.45	61.10	-11	5,207	-0.21%
2023/06/27	2	61.30	3	60.77	60.40	-1	5,197	-0.02%
2023/06/26	5	59.26	2	59.50	59.60	3	5,216	0.06%
2023/06/21	3	60.23	9	60.27	60.20	-6	5,152	-0.12%
2023/06/20	23	62.09	13	62.58	61.70	10	5,035	0.20%
2023/06/19	9	65.57	13	65.48	65.50	-4	4,856	-0.08%
2023/06/16	26	64.29	4	63.98	64.00	22	4,636	0.47%
2023/06/15	28	63.33	11.2	62.97	63.90	16.9	4,478	0.38%
2023/06/14	9	61.28	25	61.33	61.40	-16	4,336	-0.37%
2023/06/13	5	60.16	2	60.10	60.50	3	4,458	0.07%
2023/06/12	7	59.41	1.1	59.48	59.30	6	4,532	0.13%
2023/06/09	11	60.11	6.1	59.95	60.20	5	4,588	0.11%
2023/06/08	0	0.00	4	59.32	59.40	-4	4,606	-0.09%
2023/06/07	1.1	58.47	5	58.78	59.10	-3.9	4,715	-0.08%
2023/06/06	0	0.00	1	58.20	58.70	-1	4,764	-0.02%
2023/06/02	0	58.50	0	0.00	58.50	0	5,141	0.00%
2023/05/31	1	58.10	4	58.20	58.20	-3	5,204	-0.06%
2023/05/30	1	57.50	3	58.33	58.30	-2	5,186	-0.04%
2023/05/29	8.1	58.04	24	58.32	58.40	-15.9	5,167	-0.31%
2023/05/26	40	56.93	36.1	57.26	57.40	3.9	5,104	0.08%
2023/05/25	10	55.14	2	55.25	55.40	8	4,929	0.16%
2023/05/24	1	54.20	0	0.00	54.80	1	4,916	0.02%
2023/05/23	0	0.00	0	54.70	54.60	0	4,948	0.00%
2023/05/19	1	54.10	0	0.00	54.50	1	5,006	0.02%
2023/05/18	1	54.60	0	0.00	54.30	1	5,054	0.02%
2023/05/16	1	53.20	1	53.40	53.00	0	5,178	0.00%
2023/05/11	1.1	53.50	0	53.40	53.30	1.1	5,274	0.02%
2023/05/10	0	54.00	0	0.00	53.70	0	5,350	0.00%
2023/05/09	0	54.20	0	0.00	54.20	0	5,391	0.00%
2023/05/08	1	54.20	11	54.63	54.20	-10	5,369	-0.19%
2023/05/05	0	0.00	10	53.50	53.90	-10	5,402	-0.19%
2023/05/04	1	53.60	0	0.00	53.60	1	5,485	0.02%
2023/05/03	0	53.60	0	0.00	53.40	0	5,558	0.00%
2023/05/02	0	0.00	27	53.51	53.90	-27	5,576	-0.48%
2023/04/28	1	53.80	2	54.10	54.00	-1	5,670	-0.02%
2023/04/27	3	53.60	0.2	53.80	53.60	2.9	5,651	0.05%
2023/04/26	1	52.30	0	0.00	53.30	1	5,670	0.02%
2023/04/25	12	52.80	0	0.00	53.00	12	5,641	0.21%
2023/04/24	0	54.50	0.2	54.30	54.40	-0.2	5,588	0.00%
2023/04/21	22	54.73	1	54.70	54.60	21	5,579	0.38%
2023/04/20	4.1	55.95	2	55.90	55.80	2.1	5,528	0.04%
2023/04/19	5.1	56.53	2	57.00	56.50	3.1	5,485	0.06%
2023/04/18	11	57.38	0	0.00	57.20	11	5,428	0.20%
2023/04/14	1	57.40	0	0.00	57.40	1	5,383	0.02%
2023/04/13	2	57.95	0	0.00	57.70	2	5,332	0.04%
2023/04/12	2	58.40	0	0.00	58.40	2	5,311	0.04%
2023/04/11	7	58.59	0.2	58.20	58.30	6.8	5,258	0.13%
2023/04/10	0	57.50	0	0.00	57.40	0	5,226	0.00%
2023/04/07	2	58.50	1	58.00	58.00	1	5,191	0.02%
2023/04/06	0	0.00	3.1	57.65	58.30	-3.1	5,139	-0.06%
2023/03/31	1	57.50	3	57.83	57.50	-2	5,082	-0.04%
2023/03/30	0	0.00	3	57.13	57.40	-3	5,037	-0.06%
2023/03/29	1	55.70	0	0.00	56.00	1	5,003	0.02%
2023/03/28	3.1	55.93	2	56.00	56.10	1.1	4,986	0.02%
2023/03/27	4.2	56.98	2.1	57.02	56.70	2.1	4,901	0.04%
2023/03/24	7	58.17	3	58.00	58.00	4	4,809	0.08%
2023/03/23	1	58.30	2	58.35	58.40	-1	4,764	-0.02%
2023/03/22	5	57.94	2	57.70	57.70	3	4,696	0.06%
2023/03/21	6	57.68	3	57.90	58.00	3	4,642	0.06%
2023/03/20	4	57.80	3.1	57.95	57.60	0.9	4,600	0.02%
2023/03/17	13.1	57.81	7.1	57.88	57.70	6	4,536	0.13%
2023/03/16	13.1	57.62	12	57.32	57.20	1.1	4,434	0.02%
2023/03/15	9.1	58.87	9	58.67	58.50	0.1	4,213	0.00%
2023/03/14	5	57.84	2	58.20	57.30	3	4,080	0.07%
2023/03/13	8.2	56.98	10.1	56.83	57.40	-1.9	3,957	-0.05%
2023/03/10	18.2	57.04	8	57.45	56.50	10.2	3,845	0.26%
2023/03/09	2.1	59.24	4	59.40	59.40	-1.9	3,717	-0.05%
2023/03/08	30	59.30	58.1	59.39	59.60	-28.1	3,611	-0.78%
2023/03/07	10	58.47	6.1	58.82	58.90	3.9	3,442	0.11%
2023/03/06	3	57.17	3.1	57.06	56.90	-0.1	3,315	0.00%
2023/03/03	2	55.85	13	56.20	56.40	-11	3,276	-0.34%
2023/03/01	1.1	54.64	29	55.10	55.10	-27.9	3,282	-0.85%
2023/02/24	2.3	56.06	1	55.60	56.10	1.3	3,275	0.04%
2023/02/23	7	56.03	14	56.03	56.10	-7	3,201	-0.22%
2023/02/22	4	54.28	2	54.45	54.80	2	3,171	0.06%
2023/02/21	5	54.60	0	0.00	54.40	5	3,187	0.16%
2023/02/20	2	54.95	1	54.80	54.80	1	3,236	0.03%
2023/02/17	0	0.00	3	54.93	55.00	-3	3,274	-0.09%
2023/02/16	4	54.15	0	0.00	54.30	4	3,295	0.12%
2023/02/15	5	54.28	4	54.93	54.30	1	3,415	0.03%
2023/02/14	1	55.50	11	56.17	55.90	-10	3,387	-0.30%
2023/02/13	1	55.40	1.1	55.90	55.90	-0.1	3,474	0.00%
2023/02/10	3	55.47	9	55.42	55.30	-6	3,588	-0.17%
2023/02/09	0.1	55.80	4	56.00	56.00	-3.9	3,616	-0.11%
2023/02/08	5	56.10	10	55.50	56.10	-5	3,639	-0.14%
2023/02/07	2	55.95	2.3	55.89	56.40	-0.3	3,581	-0.01%
2023/02/06	1	55.40	0	0.00	55.50	1	3,626	0.03%
2023/02/03	0.1	55.00	0	0.00	55.10	0.1	3,748	0.00%
2023/02/02	7	54.83	9	54.67	54.70	-2	3,735	-0.05%
2023/02/01	3	53.60	16	53.93	53.90	-13	3,795	-0.34%
2023/01/31	4	52.90	1	52.80	52.70	3	3,740	0.08%
2023/01/30	22	52.70	5	52.82	53.00	17	3,744	0.45%
2023/01/17	2	51.30	0	0.00	51.10	2	3,697	0.05%
2023/01/16	0	0.00	3	51.00	50.90	-3	3,724	-0.08%
2023/01/13	0	0.00	0.1	50.30	50.10	-0.1	3,724	0.00%
2023/01/12	0	0.00	4	50.55	50.40	-4	3,791	-0.11%
2023/01/10	1	51.20	22	50.79	50.80	-21	3,918	-0.54%
2023/01/09	0.1	50.60	0	0.00	50.90	0.1	3,945	0.00%
2023/01/06	0	0.00	7	50.06	50.10	-7	3,930	-0.18%
2023/01/05	0	0.00	0.1	49.95	50.00	-0.1	3,981	0.00%
2022/12/30	0	0.00	1	49.60	49.60	-1	4,069	-0.02%
2022/12/28	2.1	48.30	0	0.00	48.20	2.1	4,116	0.05%
2022/12/27	0	0.00	3	49.30	49.30	-3	4,117	-0.07%
2022/12/23	1	49.80	0	0.00	49.85	1	4,190	0.02%
2022/12/22	0	0.00	1	51.20	50.30	-1	4,214	-0.02%
2022/12/21	1	49.40	2	49.70	49.90	-1	4,223	-0.02%
2022/12/20	2	48.63	5	48.50	48.20	-3	4,195	-0.07%
2022/12/16	1	50.70	0	0.00	50.70	1	4,206	0.02%
2022/12/15	0	0.00	2	50.50	50.60	-2	4,210	-0.05%
2022/12/14	0	0.00	2	50.40	50.60	-2	4,232	-0.05%
2022/12/12	1	49.90	0	0.00	49.90	1	4,281	0.02%
2022/12/09	2	50.75	2	50.90	50.30	0	4,294	0.00%
2022/12/07	0	0.00	2	49.80	50.10	-2	4,324	-0.05%
2022/12/06	20	51.20	5	52.00	50.60	15	4,321	0.35%
2022/12/05	1	51.70	5	52.12	52.10	-4	4,321	-0.09%
2022/12/02	0	0.00	1	51.00	51.00	-1	4,380	-0.02%
2022/12/01	1	50.30	3	50.50	50.30	-2	4,376	-0.05%
2022/11/30	1	49.95	1	50.00	49.80	0	4,355	0.00%
2022/11/29	2	49.05	1	49.15	49.55	1	4,402	0.02%
2022/11/28	2	49.80	2	51.00	49.65	0	4,372	0.00%
2022/11/25	1	50.00	28	50.07	50.10	-27	4,293	-0.63%
2022/11/24	37	49.31	0	0.00	49.25	37	4,259	0.87%
2022/11/23	3	50.13	2	50.05	50.10	1	4,175	0.02%
2022/11/22	1	50.10	0.1	49.75	50.10	0.9	4,174	0.02%
2022/11/18	3	50.47	4	50.25	50.10	-1	4,186	-0.02%
2022/11/17	0	0.00	1	50.10	50.30	-1	4,147	-0.02%
2022/11/16	2	48.98	3	49.92	50.00	-1	4,132	-0.02%
2022/11/15	0	0.00	4	48.85	48.90	-4	4,093	-0.10%
2022/11/14	0	0.00	8	48.60	48.70	-8	4,045	-0.20%
2022/11/11	6	48.00	2.1	48.50	48.35	3.9	3,975	0.10%
2022/11/10	2.1	46.60	3	46.43	46.75	-0.9	3,816	-0.02%
2022/11/09	1	45.85	3	45.95	46.15	-2	3,794	-0.05%
2022/11/08	0	0.00	7	45.47	45.30	-7	3,716	-0.19%
2022/11/07	2	45.13	2	45.00	44.85	0	3,619	0.00%
2022/11/04	2	44.50	0	0.00	44.65	2	3,607	0.06%
2022/11/03	2	43.43	1	43.90	44.00	1	3,581	0.03%
2022/11/02	8	44.14	1.1	44.08	43.85	6.9	3,611	0.19%
2022/11/01	2.1	43.52	16	42.89	43.95	-13.9	3,661	-0.38%
2022/10/31	1	41.85	3	42.12	41.85	-2	3,563	-0.06%
2022/10/28	9	42.50	9	42.88	41.65	0	3,615	0.00%
2022/10/27	0	0.00	2	40.60	40.60	-2	3,500	-0.06%
2022/10/26	1	40.15	0	0.00	39.70	1	3,520	0.03%
2022/10/25	0	0.00	4	40.55	39.75	-4	3,551	-0.11%
2022/10/24	1	39.65	6	39.82	39.70	-5	3,576	-0.14%
2022/10/21	1	38.45	2	38.80	38.70	-1	3,586	-0.03%
2022/10/20	7	38.32	0	0.00	38.85	7	3,572	0.20%
2022/10/19	3	39.30	0	0.00	39.30	3	3,566	0.08%
2022/10/18	8	39.84	1	41.00	40.15	7	3,549	0.20%
2022/10/17	1	39.20	1	40.85	40.85	0	3,529	0.00%
2022/10/14	1	40.25	10	40.41	40.70	-9	3,541	-0.25%
2022/10/13	5	39.31	0	0.00	38.50	5	3,635	0.14%
2022/10/12	6	40.18	0	0.00	40.15	6	3,611	0.17%
2022/10/11	9	41.73	0	0.00	41.00	9	3,652	0.25%
2022/10/07	1	44.20	1	44.20	44.25	0	3,672	0.00%
2022/10/06	1	43.75	1	44.15	44.15	0	3,702	0.00%
2022/10/05	2	44.05	1	43.60	43.60	1	3,719	0.03%
2022/10/04	0	0.00	1.1	43.35	43.40	-1.1	3,743	-0.03%
2022/10/03	0.1	42.90	6.1	42.63	42.50	-6	3,799	-0.16%
2022/09/30	0.1	41.30	2	41.03	41.80	-1.9	3,847	-0.05%
2022/09/29	0	0.00	4.3	40.62	40.90	-4.3	3,860	-0.11%
2022/09/28	8	40.01	3	39.95	39.40	5	3,851	0.13%
2022/09/27	1	40.50	0	0.00	41.40	1	3,850	0.03%
2022/09/26	9	41.21	1	40.55	40.65	8	3,860	0.21%
2022/09/23	31	43.15	1	43.20	42.90	30	3,865	0.78%
2022/09/21	2	43.10	0	0.00	43.20	2	3,920	0.05%
2022/09/19	4	44.63	0	0.00	44.00	4	3,970	0.10%
2022/09/16	5	45.47	0	0.00	45.00	5	3,966	0.13%
2022/09/14	0	0.00	4	46.20	46.80	-4	4,046	-0.10%
2022/09/13	41	46.82	18	46.84	46.70	23	4,061	0.57%
2022/09/12	12	46.65	11	46.81	46.65	1	4,086	0.02%
2022/09/08	10.1	45.43	16.1	45.92	46.00	-6	4,072	-0.15%
2022/09/05	3	43.80	0	0.00	43.50	3	4,158	0.07%
2022/09/02	1	45.65	1	45.85	45.60	0	4,154	0.00%
2022/09/01	2	45.70	2	45.30	45.40	0	4,189	0.00%
2022/08/30	1	45.10	0	0.00	44.95	1	4,227	0.02%
2022/08/29	2	44.35	3	44.32	44.80	-1	4,249	-0.02%
2022/08/26	4.5	46.12	0	0.00	45.55	4.5	4,283	0.10%
2022/08/25	4	45.25	4	45.66	46.10	0	4,437	0.00%
2022/08/24	0	45.00	0	0.00	44.50	0	4,566	0.00%
2022/08/23	1.1	44.50	0	0.00	44.50	1.1	4,650	0.02%
2022/08/22	11.1	44.95	0	0.00	44.80	11.1	4,663	0.24%
2022/08/19	0.1	45.90	1	46.10	45.70	-1	4,610	-0.02%
2022/08/18	0.1	45.60	0	0.00	45.65	0.1	4,581	0.00%
2022/08/17	3.2	46.15	0	0.00	45.85	3.2	4,553	0.07%
2022/08/15	1	44.75	1	44.80	44.95	0	4,458	0.00%
2022/08/12	1	44.15	6	44.13	44.10	-5	4,395	-0.11%
2022/08/11	3	43.43	1	43.55	43.50	2	4,350	0.05%
2022/08/10	2	42.98	2	43.13	43.00	0	4,290	0.00%
2022/08/09	7	43.23	6	43.49	43.50	1	4,269	0.02%
2022/08/08	202	43.00	13	42.92	43.50	189	4,212	4.49%	大買/鉅額交易
2022/08/05	0	0.00	11	41.58	41.50	-11	4,074	-0.27%
2022/08/04	1	40.80	5	41.08	41.00	-4	4,032	-0.10%
2022/08/03	3	40.92	2	41.10	40.80	1	3,925	0.03%
2022/08/02	6	40.21	3	40.00	40.00	3	3,873	0.08%
2022/08/01	6	41.48	0	0.00	41.20	6	3,837	0.16%
2022/07/29	1	41.20	1	40.95	41.15	0	3,775	0.00%
2022/07/28	0	0.00	1	39.70	39.90	-1	3,698	-0.03%
2022/07/26	3	38.72	0	0.00	38.30	3	3,615	0.08%
2022/07/25	0	0.00	12	39.62	39.65	-12	3,564	-0.34%
2022/07/22	15	40.64	3	40.35	40.15	12	3,526	0.34%
2022/07/21	0	0.00	1	40.25	40.45	-1	3,515	-0.03%
2022/07/20	10	40.00	2.5	39.98	39.60	7.5	3,490	0.21%
2022/07/18	0	0.00	104	37.68	38.70	-104	3,375	-3.08%	大賣/鉅額交易
2022/07/15	3	37.32	2	37.18	37.55	1	3,286	0.03%
2022/07/14	1	35.90	3	36.03	36.25	-2	3,222	-0.06%
2022/07/13	2	35.85	3	36.08	35.75	-1	3,171	-0.03%
2022/07/12	4	35.13	0	0.00	34.85	4	3,135	0.13%
2022/07/11	50	36.70	6	37.71	36.60	44	3,088	1.42%
2022/07/08	3	36.43	17	37.05	37.25	-14	3,019	-0.46%
2022/07/07	3.5	33.84	2	34.38	34.50	1.5	2,966	0.05%
2022/07/06	4	34.05	0	0.00	34.05	4	2,969	0.13%
2022/07/05	50	34.55	0	0.00	35.10	50	2,965	1.69%
2022/07/04	58	34.62	54	34.52	34.55	4	2,940	0.14%
2022/07/01	2.3	35.14	1	34.65	34.55	1.3	2,934	0.04%
2022/06/30	28.1	36.66	20	35.90	35.90	8.1	2,892	0.28%
2022/06/29	1	37.05	0	0.00	37.20	1	2,842	0.04%
2022/06/28	8	37.84	4	37.85	37.95	4	2,805	0.14%
2022/06/27	9	39.12	1	39.45	39.00	8	2,781	0.29%
2022/06/24	3	39.00	3	38.93	38.60	0	2,734	0.00%
2022/06/23	5	38.31	2	38.75	38.55	3	2,726	0.11%
2022/06/22	4	40.11	1	40.20	39.00	3	2,673	0.11%
2022/06/21	0	0.00	3	41.03	41.00	-3	2,602	-0.12%
2022/06/20	10	42.10	0.2	41.75	40.35	9.9	2,576	0.38%
2022/06/17	4.2	43.12	2	43.30	43.10	2.2	2,524	0.09%
2022/06/16	3.2	46.80	4	46.76	44.70	-0.9	2,470	-0.03%
2022/06/15	1.8	50.05	0	0.00	49.75	1.8	2,387	0.08%
2022/06/14	0.1	49.50	2	49.86	50.60	-1.9	2,348	-0.08%
2022/06/13	3.1	50.23	1.5	50.47	50.00	1.6	2,307	0.07%
2022/06/10	3.1	50.71	1.6	51.00	51.10	1.5	2,266	0.07%
2022/06/09	10.2	50.90	13	50.95	50.50	-2.8	2,219	-0.13%
2022/06/08	0.1	50.10	1	50.10	50.10	-0.9	2,172	-0.04%
2022/06/07	3.1	50.03	0	0.00	50.00	3.1	2,161	0.14%
2022/06/06	0.1	50.05	4	50.24	50.20	-3.9	2,140	-0.18%
2022/06/02	5	50.34	175.5	50.21	50.40	-170.5	2,125	-8.02%	大賣/鉅額交易
2022/06/01	7	49.13	7	49.34	49.60	0	1,963	0.00%
2022/05/31	7	47.65	10	47.81	48.25	-3	1,806	-0.17%
2022/05/30	7	46.72	10	46.13	47.40	-3	1,732	-0.17%
2022/05/27	0	0.00	2	45.05	45.10	-2	1,688	-0.12%
2022/05/26	2	44.60	0	0.00	44.30	2	1,707	0.12%
2022/05/24	0	0.00	1	45.00	44.40	-1	1,800	-0.06%
2022/05/23	1	45.65	1	45.40	45.05	0	1,811	0.00%
2022/05/20	4	45.25	0	0.00	45.50	4	1,861	0.21%
2022/05/19	0	0.00	1	44.60	44.85	-1	1,872	-0.05%
2022/05/18	1	46.00	1	46.20	45.45	0	1,898	0.00%
2022/05/17	1	45.30	8	45.42	45.60	-7	1,908	-0.37%
2022/05/16	0	0.00	2	45.20	44.80	-2	1,936	-0.10%
2022/05/13	1	44.40	1	44.35	44.40	0	1,953	0.00%
2022/05/12	4	43.99	0	0.00	43.15	4	1,991	0.20%
2022/05/09	4	44.93	0	0.00	44.70	4	2,170	0.18%
2022/05/06	1	44.80	1	45.00	45.45	0	2,180	0.00%
2022/05/05	0	0.00	2	45.90	45.45	-2	2,198	-0.09%
2022/05/04	0	0.00	7	44.87	44.75	-7	2,204	-0.32%
2022/04/29	2	43.93	2	45.05	43.50	0	2,291	0.00%
2022/04/28	0	0.00	7	43.59	43.50	-7	2,326	-0.30%
2022/04/27	5.9	42.40	3	42.30	42.85	2.9	2,343	0.12%
2022/04/26	4	44.18	3	44.48	44.00	1	2,325	0.04%
2022/04/25	13.5	44.92	0	0.00	44.80	13.5	2,317	0.58%
2022/04/22	0	0.00	2	46.40	46.85	-2	2,322	-0.09%
2022/04/21	0	0.00	1	47.50	47.10	-1	2,349	-0.04%
2022/04/20	1	46.70	4	47.13	47.10	-3	2,418	-0.12%
2022/04/19	0	0.00	2	46.65	46.25	-2	2,434	-0.08%
2022/04/18	2.7	45.61	1	45.90	45.65	1.7	2,511	0.07%
2022/04/15	5.5	46.18	10	46.57	46.10	-4.5	2,537	-0.18%
2022/04/14	2.1	47.21	12	47.19	47.45	-9.9	2,570	-0.39%
2022/04/13	3	46.27	0	0.00	46.55	3	2,640	0.11%
2022/04/12	14.4	46.40	3	46.43	46.10	11.4	2,646	0.43%
2022/04/11	1.1	47.80	3	47.80	47.60	-1.9	2,621	-0.07%
2022/04/08	1.5	48.33	0	0.00	48.70	1.5	2,644	0.06%
2022/04/07	1	48.70	0	0.00	48.20	1	2,655	0.04%
2022/04/06	0.1	49.00	0	0.00	48.85	0.1	2,656	0.00%
2022/03/30	0	0.00	2	50.30	50.10	-2	2,714	-0.07%
2022/03/29	2	49.50	0	0.00	49.50	2	2,733	0.07%
2022/03/28	25.1	49.48	1	49.80	49.65	24.1	2,751	0.88%
2022/03/25	0	0.00	4	50.90	50.50	-4	2,738	-0.15%
2022/03/24	2	50.65	6	50.70	50.90	-4	2,738	-0.15%
2022/03/23	2	50.70	3	50.60	50.70	-1	2,768	-0.04%
2022/03/22	5	50.00	0	0.00	50.20	5	2,784	0.18%
2022/03/21	4	50.30	0	0.00	50.30	4	2,829	0.14%
2022/03/18	1	50.40	0	0.00	50.40	1	2,895	0.03%
2022/03/17	5	50.40	7	50.04	50.30	-2	2,898	-0.07%
2022/03/16	5	48.42	1	48.60	48.40	4	2,882	0.14%
2022/03/15	6.2	49.17	0	0.00	48.75	6.2	2,870	0.22%
2022/03/11	1	50.10	0	0.00	49.95	1	2,991	0.03%
2022/03/08	2	48.95	0	0.00	48.30	2	3,136	0.06%
2022/03/07	1	50.40	5	50.60	50.00	-4	3,153	-0.13%
2022/03/04	5	52.10	0	0.00	51.70	5	3,246	0.15%
2022/03/03	0	0.00	6	52.03	52.00	-6	3,297	-0.18%
2022/03/02	0	51.30	1	51.00	51.30	-1	3,400	-0.03%
2022/03/01	1	51.40	2	51.35	51.30	-1	3,507	-0.03%
2022/02/25	6	50.38	8	50.54	50.60	-2	3,573	-0.06%
2022/02/24	7	49.90	1.7	49.49	49.20	5.3	3,643	0.15%
2022/02/23	1.1	50.20	0	0.00	50.50	1.1	3,777	0.03%
2022/02/22	5.8	50.34	8	50.59	50.00	-2.2	3,815	-0.06%
2022/02/21	1	51.40	0	0.00	51.50	1	3,828	0.03%
2022/02/18	0	0.00	1	51.30	51.50	-1	3,877	-0.03%
2022/02/17	1	51.70	1	51.60	51.70	0	3,931	0.00%
2022/02/16	3	51.67	0	0.00	51.70	3	4,002	0.07%
2022/02/15	4	51.55	0	0.00	51.20	4	4,080	0.10%
2022/02/14	2.1	51.60	2	51.70	51.60	0.1	4,139	0.00%
2022/02/11	4	53.18	1	52.80	53.00	3	4,157	0.07%
2022/02/10	8	54.29	4	54.13	53.70	4	4,226	0.09%
2022/02/09	3	53.60	2	54.10	54.40	1	4,347	0.02%
2022/02/08	2	52.05	21	52.11	52.10	-19	4,403	-0.43%
2022/02/07	32	51.73	2	51.90	51.90	30	4,489	0.67%
2022/01/26	3	52.33	1	52.40	52.20	2	4,650	0.04%
2022/01/25	2	52.75	0	0.00	52.10	2	4,793	0.04%
2022/01/24	2.1	51.88	1	52.30	53.00	1.1	4,966	0.02%
2022/01/21	1	53.50	0	0.00	53.00	1	5,218	0.02%
2022/01/20	3	53.50	6	53.33	53.30	-3	5,229	-0.06%
2022/01/19	2	53.40	3	52.70	53.20	-1	5,266	-0.02%
2022/01/18	5	53.28	0	0.00	52.70	5	5,333	0.09%
2022/01/17	3	53.00	3	53.23	53.20	0	5,378	0.00%
2022/01/14	2	51.90	0	0.00	51.90	2	5,469	0.04%
2022/01/13	0.5	51.80	0	0.00	51.70	0.5	5,598	0.01%
2022/01/12	8.2	52.10	8	52.05	52.00	0.2	5,617	0.00%
2022/01/11	4	52.40	1	52.20	52.20	3	5,670	0.05%
2022/01/10	1	53.00	0	0.00	53.30	1	5,736	0.02%
2022/01/07	14.1	53.62	0	0.00	52.70	14.1	5,829	0.24%
2022/01/06	2.3	53.74	12	53.77	54.10	-9.7	5,840	-0.17%
2022/01/05	4.3	54.29	4	54.60	54.60	0.3	5,891	0.00%
2022/01/04	2.3	54.49	2	54.25	54.30	0.3	6,025	0.00%
2022/01/03	5.7	55.13	1	54.70	54.70	4.7	6,104	0.08%
2021/12/30	1.5	55.74	1.1	55.60	55.50	0.4	6,197	0.01%
2021/12/29	6	55.70	1	55.60	55.70	5	6,262	0.08%
2021/12/28	7	55.46	1	55.50	55.20	6	6,429	0.09%
2021/12/27	0	0.00	4	55.30	55.30	-4	6,487	-0.06%
2021/12/24	5	54.74	16	54.98	55.30	-11	6,582	-0.17%
2021/12/23	13	54.82	0	0.00	54.80	13	6,681	0.19%
2021/12/22	1	55.40	7	55.50	55.50	-6	6,810	-0.09%
2021/12/21	3	54.00	0	0.00	54.70	3	6,856	0.04%
2021/12/20	1	55.00	11	54.53	54.10	-10	6,999	-0.14%
2021/12/17	11	54.65	0	0.00	54.70	11	7,216	0.15%
2021/12/16	0	0.00	3	55.03	55.20	-3	7,242	-0.04%
2021/12/15	6.1	54.12	1	54.20	54.30	5.1	7,325	0.07%
2021/12/14	13.3	53.62	4	53.60	53.50	9.3	7,377	0.13%
2021/12/13	6.1	55.63	1	55.60	55.10	5.1	7,484	0.07%
2021/12/10	0	0.00	8	55.94	55.80	-8	7,661	-0.10%
2021/12/09	2	56.05	0	0.00	55.70	2	7,878	0.03%
2021/12/08	1	55.50	5	56.20	56.30	-4	7,967	-0.05%
2021/12/07	2	56.20	7	55.60	55.60	-5	8,109	-0.06%
2021/12/06	4	57.05	0	0.00	57.00	4	8,377	0.05%
2021/12/03	7.3	57.36	3.1	57.11	57.60	4.2	8,616	0.05%
2021/12/02	5.1	56.84	1	56.80	56.90	4.1	8,791	0.05%
2021/12/01	4	56.03	17.1	56.41	56.70	-13.1	9,061	-0.14%
2021/11/30	7	55.16	2	55.80	55.50	5	9,265	0.05%
2021/11/29	9	53.96	4	53.95	54.40	5	9,701	0.05%
2021/11/26	24.5	53.11	3	53.43	53.00	21.5	10,180	0.21%
2021/11/25	31.1	55.54	1	55.30	54.90	30.1	10,603	0.28%
2021/11/24	147.5	55.91	0	0.00	56.00	147.5	12,244	1.20%	大買/鉅額交易
2021/11/23	4	56.13	5	56.18	56.00	-1	13,642	-0.01%
2021/11/22	8	56.04	6	57.18	57.60	2	13,796	0.01%
2021/11/19	2	56.85	1	56.60	56.60	1	13,942	0.01%
2021/11/18	3	58.20	1	57.30	57.30	2	14,141	0.01%
2021/11/17	1	57.40	10.2	57.37	57.70	-9.2	14,253	-0.06%
2021/11/16	1	56.90	2	57.15	57.40	-1	14,345	-0.01%
2021/11/15	0	0.00	4	58.00	58.30	-4	14,469	-0.03%
2021/11/12	4	57.53	3	57.13	57.20	1	14,623	0.01%
2021/11/11	5	58.60	3	58.60	58.60	2	14,677	0.01%
2021/11/10	2	58.45	6	58.98	59.40	-4	14,744	-0.03%
2021/11/09	7	58.90	4	59.05	58.50	3	14,990	0.02%
2021/11/08	11	59.88	27	61.05	58.90	-16	15,168	-0.11%
2021/11/05	12	60.60	11	60.51	61.30	1	15,129	0.01%
2021/11/04	6	59.25	11	59.84	59.50	-5	15,237	-0.03%
2021/11/03	19	58.00	4	58.30	58.20	15	15,291	0.10%
2021/11/02	8	60.04	11	60.21	59.80	-3	15,548	-0.02%
2021/11/01	9	61.14	0	0.00	61.50	9	15,592	0.06%
2021/10/29	9	59.83	5.1	59.93	59.40	3.9	15,652	0.02%
2021/10/28	2	57.80	2	57.90	57.70	0	15,872	0.00%
2021/10/27	2.2	57.03	3	57.53	57.50	-0.8	16,604	0.00%
2021/10/26	2	57.55	7	57.04	56.80	-5	16,845	-0.03%
2021/10/25	1	57.90	1	57.70	58.10	0	16,942	0.00%
2021/10/22	0	0.00	2	58.00	57.70	-2	17,212	-0.01%
2021/10/21	5	57.94	8	57.56	56.60	-3	17,370	-0.02%
2021/10/20	4	57.93	7.1	57.25	58.00	-3.1	17,637	-0.02%
2021/10/19	11	56.86	12	57.12	57.50	-1	17,857	-0.01%
2021/10/18	5	56.22	1	57.50	55.40	4	18,163	0.02%
2021/10/15	2	55.50	6	55.95	56.70	-4	18,840	-0.02%
2021/10/14	0	0.00	1	53.40	54.00	-1	19,648	-0.01%
2021/10/13	3	52.17	28	53.21	53.50	-25	20,004	-0.12%
2021/10/12	5.1	53.22	2.1	52.71	52.90	3	20,096	0.01%
2021/10/08	6	56.23	14	55.78	55.90	-8	20,389	-0.04%
2021/10/07	0	0.00	3	56.00	56.30	-3	21,687	-0.01%
2021/10/06	12	55.53	10.6	54.66	54.10	1.4	22,623	0.01%
2021/10/05	19.1	55.06	9	55.12	55.60	10.1	22,723	0.04%
2021/10/04	9	55.83	16	55.31	54.70	-7	22,591	-0.03%
2021/10/01	3.1	56.16	0.4	57.10	55.70	2.8	22,740	0.01%
2021/09/30	2	57.35	13	57.55	58.50	-11	22,859	-0.05%
2021/09/29	7.1	58.00	5	58.54	57.20	2.1	22,762	0.01%
2021/09/28	2	60.50	6	60.40	60.60	-4	22,649	-0.02%
2021/09/27	13.1	61.49	4	60.75	60.50	9.1	22,617	0.04%
2021/09/24	40	62.88	11	62.46	62.90	29	22,495	0.13%
2021/09/23	1	60.70	1	60.40	60.00	0	22,317	0.00%
2021/09/22	5.1	60.16	5	59.64	59.60	0.1	22,350	0.00%
2021/09/17	6	62.07	6	62.58	62.40	0	22,326	0.00%
2021/09/16	4	62.06	0	0.00	61.80	4	22,421	0.02%
2021/09/15	13	64.15	9	64.04	64.30	4	22,291	0.02%
2021/09/14	17	63.98	3	64.77	64.60	14	22,151	0.06%
2021/09/13	10.1	64.27	2	64.85	64.00	8.1	21,953	0.04%
2021/09/10	9	65.87	9	66.13	65.60	0	21,916	0.00%
2021/09/09	19	64.71	41	65.50	66.40	-22	21,738	-0.10%
2021/09/08	19.2	65.31	40	63.55	63.00	-20.9	21,414	-0.10%
2021/09/07	19.1	65.51	33	64.71	65.80	-13.9	21,179	-0.07%
2021/09/06	14.1	68.45	23	68.00	66.40	-9	20,977	-0.04%
2021/09/03	87	67.71	69	67.51	67.30	18	20,743	0.09%
2021/09/02	40	67.31	71	67.02	65.80	-31	20,805	-0.15%
2021/09/01	53	70.00	38.2	69.51	69.00	14.9	20,307	0.07%
2021/08/31	58.2	70.24	41.1	69.52	71.80	17.1	19,856	0.09%
2021/08/30	118.1	69.45	81	69.23	70.20	37.1	19,361	0.19%	大買/
2021/08/27	83	67.28	98	67.45	69.10	-15	17,627	-0.09%
2021/08/26	44	62.74	50	62.39	62.90	-6	16,152	-0.04%
2021/08/25	33	61.93	50.2	62.21	62.00	-17.2	15,912	-0.11%
2021/08/24	29	60.78	23.3	60.78	62.40	5.8	15,598	0.04%
2021/08/23	23	59.30	7	59.20	60.10	16	15,377	0.10%
2021/08/20	16	58.08	7	58.30	58.20	9	15,262	0.06%
2021/08/19	12	57.67	2	57.70	57.20	10	15,117	0.07%
2021/08/18	14	57.36	12	57.52	59.40	2	14,921	0.01%
2021/08/17	5	55.58	5	55.18	54.30	0	14,733	0.00%
2021/08/16	5	56.94	6	56.95	56.50	-1	14,598	-0.01%
2021/08/13	9.2	58.39	7	58.14	56.80	2.2	14,477	0.02%
2021/08/12	14	60.12	26	60.77	60.80	-12	14,211	-0.08%
2021/08/11	9	60.49	7	59.61	58.80	2	13,972	0.01%
2021/08/10	7.3	59.89	8	60.28	61.00	-0.8	13,860	-0.01%
2021/08/09	16	61.35	25	61.15	60.40	-9	13,700	-0.07%
2021/08/06	30	64.45	29.4	63.61	61.70	0.7	13,599	0.00%
2021/08/05	10	62.43	2	61.91	63.10	8	13,217	0.06%
2021/08/04	14	63.06	1	63.40	62.70	13	13,128	0.10%
2021/08/03	12.4	63.83	54	63.26	63.00	-41.7	12,951	-0.32%
2021/08/02	63.1	62.00	61.1	62.11	63.00	2	12,488	0.02%
2021/07/30	7.1	58.89	8.1	58.50	59.20	-1	11,748	-0.01%
2021/07/29	19	56.85	6	57.02	57.70	13	11,553	0.11%
2021/07/28	10	54.78	7	55.19	55.70	3	11,426	0.03%
2021/07/27	14	57.92	7	58.70	57.50	7	11,225	0.06%
2021/07/26	24	59.59	37.1	59.90	59.90	-13.1	11,074	-0.12%
2021/07/23	13.1	58.00	24	58.21	57.20	-10.9	10,768	-0.10%
2021/07/22	18	59.39	19	59.95	59.50	-1	10,663	-0.01%
2021/07/21	96	59.94	68	60.12	58.50	28	10,434	0.27%
2021/07/20	75	57.55	51	57.79	58.30	24	9,936	0.24%
2021/07/19	110	54.57	111.1	54.87	54.40	-1.1	9,056	-0.01%	大買/大賣/
2021/07/16	8.1	52.87	14	52.34	53.30	-5.9	8,738	-0.07%
2021/07/15	21	52.32	49.2	52.44	52.40	-28.2	8,594	-0.33%
2021/07/14	129	55.18	87	55.64	55.90	42	8,222	0.51%	大買/
2021/07/13	27	51.81	36	51.99	52.10	-9	6,875	-0.13%
2021/07/12	11	47.97	5	48.12	48.15	6	5,872	0.10%
2021/07/09	1	46.30	3	46.80	46.90	-2	5,727	-0.03%
2021/07/08	15	47.76	4	47.70	46.85	11	5,860	0.19%
2021/07/07	8.2	47.19	4	46.86	47.00	4.2	5,729	0.07%
2021/07/06	3	45.57	0	0.00	45.75	3	5,640	0.05%
2021/07/05	5	45.90	0	0.00	45.95	5	5,715	0.09%
2021/07/02	0	0.00	2	45.05	45.20	-2	5,800	-0.03%
2021/07/01	2	44.40	0	0.00	44.40	2	5,925	0.03%
2021/06/30	2	44.78	0	0.00	45.20	2	5,954	0.03%
2021/06/29	1	44.50	1	44.65	44.50	0	5,939	0.00%
2021/06/28	0	45.90	1	45.90	46.00	-1	5,891	-0.02%
2021/06/25	5	45.34	12.1	45.57	45.80	-7.1	5,910	-0.12%
2021/06/23	0	0.00	4	44.33	44.50	-4	5,913	-0.07%
2021/06/22	5	44.07	2	44.05	43.90	3	5,920	0.05%
2021/06/21	10	43.82	2.8	43.86	44.15	7.2	5,940	0.12%
2021/06/18	0	0.00	2	44.43	44.50	-2	5,988	-0.03%
2021/06/17	2	43.80	1	43.70	44.10	1	6,047	0.02%
2021/06/16	3	43.80	0	0.00	43.50	3	6,072	0.05%
2021/06/15	9	44.00	2	44.20	43.85	7	6,117	0.11%
2021/06/11	1	45.10	0	0.00	44.20	1	6,144	0.02%
2021/06/10	23	45.53	12	45.66	44.50	11	6,097	0.18%
2021/06/09	2	44.30	10	43.93	44.20	-8	5,872	-0.14%
2021/06/08	17	43.61	15	43.94	44.10	2	5,903	0.03%
2021/06/07	0	0.00	2	42.60	43.00	-2	5,914	-0.03%
2021/06/03	1	42.55	10	42.56	42.60	-9	6,045	-0.15%
2021/06/02	0	0.00	3.1	43.30	42.55	-3.1	6,102	-0.05%
2021/06/01	1	42.95	0.1	43.00	42.80	1	6,152	0.02%
2021/05/31	1	42.50	1	42.55	42.50	0	6,250	0.00%
2021/05/28	0	0.00	2	41.93	42.55	-2	6,332	-0.03%
2021/05/27	0	0.00	2	40.45	40.95	-2	6,428	-0.03%
2021/05/26	1	40.85	1.2	40.71	40.60	-0.2	6,573	0.00%
2021/05/25	4	40.41	3	40.50	40.30	1	6,682	0.01%
2021/05/24	2	39.15	1.2	39.12	39.60	0.8	6,805	0.01%
2021/05/21	1	39.40	0.1	40.00	39.65	0.9	6,941	0.01%
2021/05/20	1	39.40	1	39.85	39.40	0	7,100	0.00%
2021/05/18	4	37.35	11	38.29	38.80	-7	7,498	-0.09%
2021/05/17	3	36.64	4	36.29	36.15	-1	7,924	-0.01%
2021/05/14	4	38.35	0	0.00	38.55	4	8,395	0.05%
2021/05/13	0.5	37.80	2	37.90	38.35	-1.5	9,064	-0.02%
2021/05/12	8	37.78	33	39.26	38.40	-25	9,528	-0.26%
2021/05/11	5	40.74	4	42.04	40.55	1	9,544	0.01%
2021/05/10	8	42.85	16	43.03	43.00	-8	9,531	-0.08%
2021/05/07	0.5	41.92	2	41.75	42.55	-1.5	9,559	-0.02%
2021/05/06	16	41.48	5	41.45	40.90	11	9,609	0.11%
2021/05/05	13	42.44	0	0.00	42.00	13	9,654	0.13%
2021/05/04	1	43.10	13	42.86	42.95	-12	9,828	-0.12%
2021/05/03	4	45.76	10	45.71	44.70	-6	9,932	-0.06%
2021/04/29	6	47.63	3	47.67	47.20	3	9,931	0.03%
2021/04/28	7	47.64	30	47.72	48.00	-23	10,555	-0.22%
2021/04/27	14	47.60	3	47.37	47.25	11	10,606	0.10%
2021/04/26	15	47.88	15	47.63	47.90	0	10,663	0.00%
2021/04/23	0	0.00	3	44.62	46.00	-3	10,433	-0.03%
2021/04/22	8	45.49	12	45.00	44.70	-4	10,474	-0.04%
2021/04/21	10	46.45	1	46.20	46.10	9	10,437	0.09%
2021/04/20	2	45.90	10	45.60	46.05	-8	10,472	-0.08%
2021/04/19	4	45.21	0	0.00	45.35	4	10,944	0.04%
2021/04/16	17	45.24	3	45.00	45.05	14	11,042	0.13%
2021/04/15	2	44.43	14	44.43	44.50	-12	11,014	-0.11%
2021/04/14	37	43.92	2	43.75	44.05	35	11,015	0.32%
2021/04/13	7	45.73	4	45.85	45.15	3	10,919	0.03%
2021/04/12	8	46.70	5	46.62	46.10	3	10,932	0.03%
2021/04/09	8	46.62	4	46.64	46.70	4	10,850	0.04%
2021/04/08	1	46.80	3	46.77	46.75	-2	10,773	-0.02%
2021/04/07	12	46.55	23	46.19	46.70	-11	10,641	-0.10%
2021/04/06	10	45.40	3	45.42	45.70	7	10,496	0.07%
2021/04/01	2	44.88	0	0.00	44.90	2	10,468	0.02%
2021/03/31	10	45.05	3	45.22	45.00	7	10,460	0.07%
2021/03/30	1	45.15	19	45.35	45.35	-18	10,427	-0.17%
2021/03/29	14	45.94	12	46.11	45.85	2	10,330	0.02%
2021/03/26	3	46.32	21	46.03	45.90	-18	10,305	-0.17%
2021/03/25	3	45.03	4	45.06	45.20	-1	10,148	-0.01%
2021/03/24	8	44.63	5	44.65	44.60	3	10,119	0.03%
2021/03/23	44	45.57	37	45.29	45.20	7	10,091	0.07%
2021/03/22	2	44.33	15.1	44.85	45.10	-13.1	9,994	-0.13%
2021/03/19	3	44.10	1	44.15	44.05	2	9,966	0.02%
2021/03/18	1.1	44.40	0.1	44.45	44.35	1	9,987	0.01%
2021/03/16	2	43.85	1	43.95	43.80	1	10,040	0.01%
2021/03/15	12	44.36	0	0.00	43.85	12	10,186	0.12%
2021/03/11	16	43.84	5	43.93	44.15	11	10,189	0.11%
2021/03/10	4	42.95	2	43.23	42.80	2	10,170	0.02%
2021/03/09	2	42.35	0	42.65	42.45	2	10,149	0.02%
2021/03/08	2	43.35	0	0.00	43.30	2	10,122	0.02%
2021/03/05	0	0.00	2	44.20	43.90	-2	10,168	-0.02%
2021/03/04	4	43.81	6.2	44.06	43.60	-2.2	10,221	-0.02%
2021/03/03	3	45.20	1	44.85	44.80	2	10,155	0.02%
2021/03/02	2	45.43	1	46.65	45.50	1	10,088	0.01%
2021/02/26	2	45.95	5	45.91	45.90	-3	10,030	-0.03%
2021/02/25	6	45.63	9	45.64	45.35	-3	10,222	-0.03%
2021/02/24	10	45.96	0.1	46.90	45.60	9.9	10,283	0.10%
2021/02/23	11	46.75	2	46.55	46.15	9	10,120	0.09%
2021/02/22	4	45.99	1	46.00	46.80	3	9,978	0.03%
2021/02/19	8	46.82	3	46.10	46.15	5	9,808	0.05%
2021/02/18	8.1	47.84	1	47.50	47.50	7.1	9,634	0.07%
2021/02/17	8	48.79	16.1	49.18	49.00	-8.1	9,409	-0.09%
2021/02/05	21.1	47.75	26	47.83	47.55	-4.9	8,932	-0.05%
2021/02/04	23	46.87	22	47.25	47.80	1	8,421	0.01%
2021/02/03	11	45.95	41	45.82	45.70	-30	7,728	-0.39%
2021/02/02	2	43.18	1	43.00	43.60	1	7,246	0.01%
2021/02/01	0	0.00	1	41.70	41.60	-1	7,180	-0.01%
2021/01/29	0	0.00	1	42.20	41.65	-1	7,136	-0.01%
2021/01/28	5	43.39	8	43.44	42.80	-3	7,095	-0.04%
2021/01/27	4	44.49	3	44.70	44.25	1	7,018	0.01%
2021/01/26	11	44.00	16	44.02	43.80	-5	6,880	-0.07%
2021/01/25	4	43.75	14	43.56	43.80	-10	6,672	-0.15%
2021/01/22	7	41.49	0.1	42.00	42.20	6.9	6,492	0.11%
2021/01/21	80.1	44.54	68	43.88	41.60	12.1	6,384	0.19%
2021/01/20	5	41.55	23	41.57	42.00	-18	5,695	-0.32%
2021/01/19	15	41.42	14	41.66	40.95	1	5,494	0.02%
2021/01/18	0	0.00	5	39.25	40.25	-5	5,361	-0.09%
2021/01/15	7	40.46	15.1	40.16	39.90	-8.1	5,287	-0.15%
2021/01/14	2	40.65	2.1	40.74	40.75	-0.1	5,203	0.00%
2021/01/13	4	40.56	12.1	40.42	40.40	-8.1	5,162	-0.16%
2021/01/12	85	41.79	32	41.60	40.35	53	5,046	1.05%
2021/01/11	3	40.03	4	39.98	40.35	-1	4,488	-0.02%
2021/01/08	5	38.50	1	38.85	38.55	4	4,357	0.09%
2021/01/07	0	0.00	33	38.73	38.90	-33	4,347	-0.76%
2021/01/06	6	39.44	10	38.95	38.95	-4	4,378	-0.09%
2021/01/05	29	39.98	10.1	39.82	39.75	18.9	4,303	0.44%
2021/01/04	12	38.98	0	0.00	39.00	12	4,202	0.29%
2020/12/31	0.8	38.58	0	0.00	38.65	0.8	4,173	0.02%
2020/12/28	5	38.35	0	0.00	38.55	5	4,160	0.12%
2020/12/25	0	0.00	1.1	38.18	38.45	-1.1	4,141	-0.03%
2020/12/24	9	37.99	0	0.00	37.90	9	4,155	0.22%
2020/12/23	0	0.00	3	37.60	37.50	-3	4,149	-0.07%
2020/12/22	0	0.00	6	37.80	37.10	-6	4,176	-0.14%
2020/12/21	0	0.00	1	37.40	37.90	-1	4,174	-0.02%
2020/12/18	1	38.20	15	37.78	37.90	-14	4,163	-0.34%
2020/12/17	1	38.30	0	0.00	38.30	1	4,162	0.02%
2020/12/15	1.1	38.55	5	38.65	38.15	-3.9	4,202	-0.09%
2020/12/14	1	39.50	2	39.35	39.50	-1	4,167	-0.02%
2020/12/11	0	0.00	4	39.75	39.45	-4	4,307	-0.09%
2020/12/10	9.2	40.10	4	40.31	40.10	5.2	4,403	0.12%
2020/12/09	12.1	40.63	18	40.14	41.05	-5.9	4,306	-0.14%
2020/12/08	0	0.00	3	39.45	39.00	-3	4,136	-0.07%
2020/12/07	26	39.27	23	39.51	39.50	3	4,081	0.07%
2020/12/04	1	38.70	4	38.70	38.85	-3	3,990	-0.08%
2020/12/03	10.2	38.10	2	38.40	37.90	8.2	3,969	0.21%
2020/12/02	4	38.61	4	38.53	38.40	0	3,929	0.00%
2020/12/01	33	38.19	2	37.15	38.40	31	3,859	0.80%
2020/11/30	6	37.98	12	38.18	37.35	-6	3,775	-0.16%
2020/11/27	2	37.23	2	37.25	37.15	0	3,702	0.00%
2020/11/26	1	37.00	0	0.00	37.00	1	3,677	0.03%
2020/11/25	1	37.05	3	36.98	36.80	-2	3,678	-0.05%
2020/11/24	8	37.49	12	37.46	37.40	-4	3,630	-0.11%
2020/11/23	10	36.17	20.1	36.26	37.10	-10.1	3,319	-0.30%
2020/11/20	1	34.95	0	0.00	35.20	1	3,185	0.03%
2020/11/19	0	0.00	1	34.90	34.85	-1	3,193	-0.03%
2020/11/17	2	35.63	1	35.35	35.35	1	3,246	0.03%
2020/11/13	0	0.00	1	34.85	34.80	-1	3,385	-0.03%
2020/11/12	1	35.15	2	35.00	34.80	-1	3,481	-0.03%
2020/11/11	10.1	34.65	0	0.00	34.75	10.1	3,532	0.29%
2020/11/09	0	0.00	1	34.40	34.80	-1	3,603	-0.03%
2020/11/06	0	0.00	1	33.75	33.95	-1	3,620	-0.03%
2020/11/05	2	33.78	0	0.00	34.00	2	3,702	0.05%
2020/11/04	1	33.30	0	0.00	33.35	1	3,761	0.03%
2020/10/30	1	33.70	0	0.00	33.35	1	4,038	0.02%
2020/10/28	1	34.90	0	0.00	34.30	1	4,352	0.02%
2020/10/26	2	34.53	0	0.00	34.25	2	4,662	0.04%
2020/10/16	0	0.00	2	33.55	33.30	-2	5,070	-0.04%
2020/10/14	0	0.00	7	34.19	34.40	-7	5,048	-0.14%
2020/10/13	0	0.00	1	33.60	33.55	-1	5,005	-0.02%
2020/10/12	1	33.40	0	0.00	33.30	1	5,010	0.02%
2020/10/06	0	0.00	2	33.60	33.30	-2	5,170	-0.04%
2020/10/05	0	0.00	7	33.29	33.10	-7	5,263	-0.13%
2020/09/30	5	32.73	9	32.66	32.65	-4	5,318	-0.08%
2020/09/29	0	0.00	10	32.60	32.40	-10	5,404	-0.19%
2020/09/25	2	31.65	57	31.06	30.90	-55	5,483	-1.00%
2020/09/24	13	31.85	2	32.30	31.80	11	5,502	0.20%
2020/09/23	2	32.85	0	0.00	32.85	2	5,527	0.04%
2020/09/18	2	33.90	2	34.20	34.10	0	5,642	0.00%
2020/09/17	1	34.90	0	0.00	34.45	1	5,611	0.02%
2020/09/16	3	35.33	5	35.22	34.70	-2	5,604	-0.04%
2020/09/15	5	34.42	5.1	34.42	34.95	-0.1	5,436	0.00%
2020/09/11	0.1	32.60	0	0.00	32.60	0.1	5,289	0.00%
2020/09/08	4	33.16	1	33.05	33.05	3	5,419	0.06%
2020/09/07	1	32.40	0	0.00	32.35	1	5,447	0.02%
2020/09/03	0	0.00	5	33.14	33.05	-5	5,579	-0.09%
2020/09/01	1	32.30	0	0.00	32.35	1	5,650	0.02%
2020/08/31	1	32.90	1	32.95	32.75	0	5,688	0.00%
2020/08/27	1	32.65	1	32.60	32.85	0	5,926	0.00%
2020/08/26	1	32.90	21	33.09	33.00	-20	5,919	-0.34%
2020/08/24	6	31.95	0	0.00	32.15	6	5,881	0.10%
2020/08/21	1	32.75	0	0.00	32.70	1	5,853	0.02%
2020/08/20	11	32.15	0	0.00	32.25	11	5,848	0.19%
2020/08/19	3	33.77	2	33.95	33.75	1	5,801	0.02%
2020/08/18	2	34.13	0	0.00	33.95	2	5,846	0.03%
2020/08/17	6	34.95	32	34.91	35.00	-26	5,772	-0.45%
2020/08/14	13	34.38	250	34.16	34.80	-237	5,708	-4.15%	大賣/鉅額交易
2020/08/13	3	35.18	0	0.00	34.30	3	5,671	0.05%
2020/08/12	266	34.44	1	34.80	34.70	265	5,644	4.69%	大買/鉅額交易
2020/08/11	11	34.50	2	34.40	34.80	9	5,583	0.16%
2020/08/10	14	35.51	0	0.00	35.30	14	5,515	0.25%
2020/08/07	5	35.85	0	0.00	35.45	5	5,450	0.09%
2020/08/06	3	35.87	6	35.63	35.90	-3	5,404	-0.06%
2020/08/05	17	36.86	19	36.73	36.70	-2	5,255	-0.04%
2020/08/04	13	36.71	5	36.72	36.75	8	5,218	0.15%
2020/08/03	8	36.25	14	35.96	36.45	-6	5,143	-0.12%
2020/07/31	42	34.52	22	34.55	34.95	20	4,912	0.41%
2020/07/30	2	31.70	0.1	32.30	32.30	1.9	4,610	0.04%
2020/07/29	0	0.00	4	30.65	30.90	-4	4,649	-0.09%
2020/07/28	4	30.23	50	31.00	30.15	-46	4,768	-0.96%
2020/07/27	29.1	32.93	24	32.76	32.25	5.1	4,685	0.11%
2020/07/24	23	32.24	3	32.13	32.25	20	4,558	0.44%
2020/07/23	1	31.65	0	0.00	31.80	1	4,428	0.02%
2020/07/22	7	31.22	0	0.00	31.15	7	4,416	0.16%
2020/07/21	0	0.00	1	31.10	31.00	-1	4,419	-0.02%
2020/07/16	0	0.00	1	31.35	31.00	-1	4,482	-0.02%
2020/07/15	1	31.50	1	31.30	31.40	0	4,523	0.00%
2020/07/14	13	31.95	13	32.12	32.00	0	4,624	0.00%
2020/07/13	3	30.87	2	30.75	31.65	1	4,571	0.02%
2020/07/10	4	30.38	1	31.00	30.30	3	4,574	0.07%
2020/07/09	5	31.61	4	31.56	31.40	1	4,498	0.02%
2020/07/08	1	32.00	1	32.25	32.15	0	4,445	0.00%
2020/07/07	11	32.55	44	32.50	32.80	-33	4,418	-0.75%
2020/07/06	64	32.65	0	0.00	32.65	64	4,426	1.45%
2020/07/03	1	33.05	0	0.00	32.30	1	4,460	0.02%
2020/07/02	0	0.00	3	32.97	32.75	-3	4,493	-0.07%
2020/07/01	1	31.90	0	0.00	32.20	1	4,460	0.02%
2020/06/30	5	31.59	5	31.57	31.80	0	4,413	0.00%
2020/06/29	0	0.00	3	30.80	31.00	-3	4,362	-0.07%
2020/06/24	1	30.70	0	0.00	30.85	1	4,376	0.02%
2020/06/22	1	30.75	0	0.00	30.80	1	4,451	0.02%
2020/06/19	1	30.90	0	0.00	30.35	1	4,535	0.02%
2020/06/18	0	0.00	5	30.15	30.30	-5	4,557	-0.11%
2020/06/17	0	0.00	20	30.20	30.30	-20	4,537	-0.44%
2020/06/15	20	30.73	0	0.00	30.70	20	4,577	0.44%
2020/06/12	8	29.61	31	28.92	30.45	-23	4,497	-0.51%
2020/06/11	12	31.05	63	30.28	29.60	-51	4,459	-1.14%
2020/06/10	0	0.00	6.2	30.87	30.80	-6.2	4,402	-0.14%
2020/06/09	40	31.05	10	30.90	30.80	30	4,470	0.67%
2020/06/08	0	0.00	16	30.97	30.65	-16	4,503	-0.36%
2020/06/05	23	30.73	2	30.43	30.65	21	4,431	0.47%
2020/06/04	18	30.32	2	30.43	30.55	16	4,420	0.36%
2020/06/03	2	29.75	6	29.63	29.65	-4	4,252	-0.09%
2020/06/02	20	28.95	0	0.00	28.75	20	4,183	0.48%
2020/06/01	0	0.00	5	28.65	28.70	-5	4,240	-0.12%
2020/05/29	0	0.00	1.3	28.23	28.15	-1.3	4,247	-0.03%
2020/05/28	0	0.00	2	28.70	28.30	-2	4,255	-0.05%
2020/05/27	2	28.80	3	28.85	28.80	-1	4,249	-0.02%
2020/05/26	2	28.95	3	29.03	28.95	-1	4,241	-0.02%
2020/05/25	0	0.00	1	28.60	29.35	-1	4,181	-0.02%
2020/05/22	1	28.05	1	28.20	28.05	0	4,050	0.00%
2020/05/21	3	28.05	0	0.00	28.10	3	4,023	0.07%
2020/05/20	0	0.00	10	27.87	27.85	-10	4,022	-0.25%
2020/05/19	0	28.00	0	0.00	28.10	0	4,008	0.00%
2020/05/18	0	0.00	1	27.70	27.40	-1	3,966	-0.03%
2020/05/15	1	27.05	1	27.65	27.15	0	3,946	0.00%
2020/05/14	4.1	27.65	1	28.05	27.15	3.1	3,911	0.08%
2020/05/13	15	27.78	0	0.00	28.10	15	3,902	0.38%
2020/05/12	50	27.81	1	27.75	27.75	49	3,890	1.26%
2020/05/11	3	28.25	1	28.20	28.15	2	3,897	0.05%
2020/05/08	2	28.70	3	28.15	28.05	-1	3,872	-0.03%
2020/05/07	5	28.00	3	27.67	28.10	2	3,859	0.05%
2020/05/06	3	27.95	3	27.82	27.80	0	3,840	0.00%
2020/05/05	82	28.09	83	27.88	27.85	-1	3,815	-0.03%
2020/05/04	3	27.12	14	27.07	27.35	-11	3,726	-0.30%
2020/04/30	5	26.40	0	0.00	26.35	5	3,590	0.14%
2020/04/29	0	0.00	5	25.85	25.75	-5	3,554	-0.14%
2020/04/28	10	25.81	6	25.71	25.85	4	3,526	0.11%
2020/04/24	3	25.42	2	25.50	25.50	1	3,513	0.03%
2020/04/22	0	0.00	1	24.80	25.10	-1	3,449	-0.03%
2020/04/21	5	24.97	0	0.00	24.85	5	3,421	0.15%
2020/04/20	2	25.45	2	25.95	25.90	0	3,365	0.00%
2020/04/17	8	25.97	1	26.10	25.25	7	3,304	0.21%
2020/04/16	0	0.00	6	24.55	24.70	-6	3,136	-0.19%
2020/04/15	0	0.00	12	24.68	24.55	-12	3,114	-0.39%
2020/04/14	6	24.20	0	0.00	24.40	6	3,060	0.20%
2020/04/13	4	24.15	0	0.00	23.85	4	3,036	0.13%
2020/04/10	3	24.15	0	0.00	24.20	3	3,026	0.10%
2020/04/09	1	24.00	4	23.79	23.95	-3	2,994	-0.10%
2020/04/08	4	23.05	17	22.66	23.40	-13	2,976	-0.44%
2020/04/07	28	22.29	10	22.45	22.40	18	2,906	0.62%
2020/04/01	5	20.80	0	0.00	20.85	5	2,783	0.18%
2020/03/30	5	20.39	0	0.00	20.50	5	2,727	0.18%
2020/03/27	2	21.18	1	20.75	20.80	1	2,718	0.04%
2020/03/25	4	21.08	5	21.30	20.90	-1	2,754	-0.04%
2020/03/24	1	20.40	1	20.15	20.25	0	2,706	0.00%
2020/03/23	1	19.75	0	0.00	19.65	1	2,728	0.04%
2020/03/19	2	19.00	0	0.00	18.90	2	2,825	0.07%
2020/03/17	1	21.50	0	0.00	21.50	1	2,823	0.04%
2020/03/16	2	22.95	0	0.00	22.35	2	2,763	0.07%
2020/03/13	7	23.39	12	23.25	23.80	-5	2,671	-0.19%
2020/03/12	1	25.10	2	26.00	25.10	-1	2,557	-0.04%
2020/03/11	4	27.56	2	27.20	26.75	2	2,497	0.08%
2020/03/10	0	0.00	10	26.67	27.25	-10	2,464	-0.41%
2020/03/09	2	26.65	2	27.20	26.45	0	2,406	0.00%
2020/03/06	4	27.48	1	27.75	27.40	3	2,342	0.13%
2020/03/05	1	27.75	3	27.65	27.30	-2	2,300	-0.09%
2020/03/04	1	27.10	0	0.00	27.00	1	2,215	0.05%
2020/02/27	6	26.66	35	26.89	26.40	-29	2,173	-1.33%
2020/02/21	3	27.55	0	0.00	27.70	3	2,087	0.14%
2020/02/19	1	27.40	2	27.40	27.35	-1	2,047	-0.05%
2020/02/12	3	27.35	1	27.35	27.40	2	1,964	0.10%
2020/02/11	1	26.85	0	0.00	26.90	1	1,937	0.05%
2020/02/07	0	0.00	4	26.85	26.85	-4	1,905	-0.21%
2020/02/06	6	27.15	0	0.00	27.40	6	1,885	0.32%
2020/02/05	1	26.50	0	0.00	26.75	1	1,875	0.05%
2020/02/03	2	25.90	4	25.65	26.10	-2	1,851	-0.11%
2020/01/30	3	27.80	2	27.10	27.20	1	1,937	0.05%
2020/01/20	3	29.68	0	0.00	29.70	3	1,912	0.16%
2020/01/14	1	29.70	0	0.00	29.70	1	1,932	0.05%
2020/01/13	1	29.25	0	0.00	29.40	1	1,931	0.05%
2020/01/09	1	29.50	9	29.45	29.20	-8	1,932	-0.41%
2020/01/07	1	29.85	4	29.08	29.10	-3	1,917	-0.16%
2020/01/06	3	29.68	5	29.82	29.55	-2	1,896	-0.11%
2020/01/03	3	30.45	3	30.72	30.40	0	1,868	0.00%
2020/01/02	2	31.80	3	31.73	31.45	-1	1,822	-0.05%
2019/12/31	3	30.60	0	0.00	30.85	3	1,741	0.17%
2019/12/30	3	30.70	3	30.65	30.65	0	1,724	0.00%
2019/12/27	0	0.00	11	30.79	30.80	-11	1,720	-0.64%
2019/12/26	12	30.67	0	0.00	30.75	12	1,712	0.70%
2019/12/25	1	30.70	0	0.00	30.55	1	1,689	0.06%
2019/12/23	4	30.90	3	31.22	30.75	1	1,663	0.06%
2019/12/20	5	31.19	2	30.70	30.70	3	1,624	0.18%
2019/12/18	1	30.45	0	0.00	30.10	1	1,458	0.07%
2019/12/17	0	0.00	7	29.93	30.20	-7	1,402	-0.50%
2019/12/13	4	29.14	6	29.04	28.65	-2	1,375	-0.15%
2019/12/12	0	0.00	1	28.65	28.55	-1	1,270	-0.08%
2019/12/11	1	28.40	0	0.00	28.25	1	1,236	0.08%
2019/12/10	0	0.00	4	28.30	28.30	-4	1,238	-0.32%
2019/12/06	1	28.25	0	0.00	28.45	1	1,248	0.08%
2019/12/05	0	0.00	3	27.98	28.15	-3	1,244	-0.24%
2019/11/28	5	28.20	0	0.00	27.95	5	1,334	0.37%
2019/11/27	0	0.00	2	28.20	28.05	-2	1,343	-0.15%
2019/11/26	0	0.00	1	28.05	28.05	-1	1,358	-0.07%
2019/11/21	2	27.80	0	0.00	27.85	2	1,357	0.15%
2019/11/20	2	27.95	0	0.00	28.00	2	1,357	0.15%
2019/11/13	1	27.70	0	0.00	27.65	1	1,433	0.07%
2019/11/06	25	28.65	11	28.60	28.35	14	1,440	0.97%
2019/11/05	6	28.75	2	28.70	28.55	4	1,441	0.28%
2019/11/04	11	28.67	0	0.00	28.80	11	1,444	0.76%
2019/11/01	0	0.00	12	28.26	28.30	-12	1,446	-0.83%
2019/10/31	0	0.00	6	28.26	28.40	-6	1,470	-0.41%
2019/10/30	6	28.53	1	28.55	28.50	5	1,465	0.34%
2019/10/29	30	28.65	0	0.00	28.65	30	1,472	2.04%
2019/10/28	2	28.40	0	0.00	28.50	2	1,396	0.14%
2019/09/26	0	0.00	5	28.35	28.30	-5	1,650	-0.30%
2019/09/24	0	0.00	4	28.95	28.95	-4	1,667	-0.24%
2019/09/23	0	0.00	2	29.00	28.85	-2	1,670	-0.12%
2019/09/19	7	28.88	0	0.00	28.60	7	1,695	0.41%
2019/09/16	0	0.00	5	27.80	27.75	-5	1,591	-0.31%
2019/09/11	3	27.60	2	27.95	27.80	1	1,627	0.06%
2019/09/10	2	28.20	0	0.00	28.25	2	1,622	0.12%
2019/09/05	6	28.11	0	0.00	28.20	6	1,623	0.37%
2019/08/20	0	0.00	4	27.88	27.90	-4	1,544	-0.26%
2019/08/19	2	29.80	0	0.00	29.80	2	1,512	0.13%
2019/08/07	0	0.00	3	29.20	28.75	-3	1,503	-0.20%
2019/08/06	2	28.25	0	0.00	28.90	2	1,519	0.13%
2019/08/05	3	29.00	0	0.00	28.70	3	1,516	0.20%
2019/07/19	0	0.00	1	29.90	29.95	-1	1,449	-0.07%
2019/07/10	0	0.00	6	29.01	29.10	-6	1,899	-0.32%
2019/07/04	0	0.00	10	29.05	29.10	-10	2,436	-0.41%
2019/07/03	0	0.00	5	29.35	29.10	-5	2,615	-0.19%
2019/06/20	0	0.00	6	27.85	27.90	-6	2,736	-0.22%
2019/06/19	0	0.00	2	27.70	27.70	-2	2,791	-0.07%
2019/06/17	6	27.33	3	27.50	27.30	3	2,800	0.11%
2019/06/14	3	27.35	0	0.00	27.80	3	2,803	0.11%
2019/06/12	0	0.00	2	27.50	27.80	-2	2,829	-0.07%
2019/06/11	2	27.10	0	0.00	27.75	2	2,822	0.07%
2019/06/06	0	0.00	4	26.80	26.65	-4	2,835	-0.14%
2019/05/30	9	26.81	0	0.00	26.75	9	2,973	0.30%
2019/05/27	0	0.00	2	26.15	26.30	-2	3,115	-0.06%
2019/05/24	1	26.35	0	0.00	26.45	1	3,142	0.03%
2019/05/23	3	26.48	3	26.50	26.35	0	3,157	0.00%
2019/05/22	7	27.10	4	27.35	26.90	3	3,163	0.09%
2019/05/17	2	27.50	0	0.00	27.35	2	3,188	0.06%
2019/05/08	2	30.20	0	0.00	30.20	2	3,372	0.06%
2019/05/07	5	30.75	0	0.00	30.75	5	3,466	0.14%
2019/05/06	2	30.70	0	0.00	30.50	2	3,521	0.06%
2019/04/29	7	31.95	0	0.00	31.60	7	3,527	0.20%
2019/04/25	1	32.40	3	32.57	32.45	-2	3,482	-0.06%
2019/04/24	0	0.00	2	32.75	32.00	-2	3,463	-0.06%
2019/04/22	1	32.35	2	32.75	32.75	-1	3,333	-0.03%
2019/04/19	4	32.41	4	31.74	31.60	0	3,262	0.00%
2019/04/17	0	0.00	1	31.95	32.00	-1	3,118	-0.03%
2019/04/16	0	0.00	1	32.30	32.35	-1	3,065	-0.03%
2019/04/15	0	0.00	5	32.10	32.00	-5	3,012	-0.17%
2019/04/12	1	31.15	0	0.00	30.85	1	2,884	0.03%
2019/04/11	3	30.10	7	30.81	30.20	-4	2,805	-0.14%
2019/04/10	1	31.30	14	31.13	31.40	-13	2,672	-0.49%
2019/04/09	15	29.80	3	29.80	31.40	12	2,513	0.48%
2019/04/08	3	29.65	0	0.00	29.70	3	2,339	0.13%
2019/04/01	5	28.70	1	28.65	28.65	4	2,206	0.18%
2019/03/29	0	0.00	1	28.70	28.50	-1	2,191	-0.05%
2019/03/27	2	28.95	0	0.00	28.95	2	2,167	0.09%
2019/03/22	4	29.85	0.3	29.95	29.95	3.8	2,122	0.18%
2019/03/21	0	0.00	1	28.85	29.20	-1	2,059	-0.05%
2019/03/19	1	29.20	0	0.00	29.20	1	2,069	0.05%
2019/03/18	0	0.00	1	28.95	29.15	-1	2,063	-0.05%
2019/03/15	2	28.88	1	29.30	28.70	1	2,063	0.05%
2019/03/11	0	0.00	22	29.05	29.05	-22	2,207	-1.00%
2019/02/27	0	0.00	5	29.95	30.00	-5	2,197	-0.23%
2019/02/26	5	30.45	0	0.00	30.10	5	2,152	0.23%
2019/02/20	1	29.95	0	0.00	30.00	1	2,164	0.05%
2019/02/14	0	29.30	0	0.00	29.40	0	2,280	0.00%
2019/02/12	0	30.00	0	0.00	30.05	0	2,249	0.00%
2019/01/22	0	0.00	3	28.23	28.30	-3	2,150	-0.14%
2019/01/11	2	27.18	0	0.00	26.90	2	2,483	0.08%
2019/01/10	4	27.09	5	26.88	26.90	-1	2,491	-0.04%
2019/01/03	2	26.40	0	0.00	26.10	2	2,689	0.07%
2018/12/05	0	0.00	40	28.93	28.95	-40	2,870	-1.39%
2018/12/04	40	30.84	0	0.00	30.50	40	2,815	1.42%
2018/11/30	0	0.00	1	30.80	29.50	-1	2,778	-0.04%
2018/11/12	0	0.00	2	28.70	28.95	-2	2,678	-0.07%
2018/11/06	1	27.50	0	0.00	26.50	1	2,798	0.04%
2018/10/29	1	24.80	0	0.00	25.15	1	3,036	0.03%
2018/10/18	0	0.00	1	28.55	27.85	-1	2,889	-0.03%
2018/10/17	0	0.00	2	29.10	28.55	-2	2,880	-0.07%
2018/10/12	1	27.90	0	0.00	28.85	1	2,954	0.03%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/05	2	34.50	0	0.00	34.40	2	2,951	0.07%
2018/09/21	1	38.30	0	0.00	37.55	1	3,052	0.03%
2018/09/19	16	37.46	0	0.00	37.55	16	3,032	0.53%
2018/09/18	14	36.55	0	0.00	36.80	14	3,011	0.46%
2018/09/12	2	36.15	2	36.00	36.60	0	3,029	0.00%
2018/09/06	1	38.80	0	0.00	38.85	1	3,075	0.03%
2018/09/05	0	0.00	2	39.05	38.90	-2	3,086	-0.06%
2018/08/16	0	0.00	5	37.80	38.70	-5	3,318	-0.15%
2018/08/15	0	0.00	15	39.25	38.45	-15	3,311	-0.45%
2018/08/13	15	39.60	11	38.97	39.90	4	3,238	0.12%
2018/08/10	0	0.00	2	40.40	39.70	-2	3,135	-0.06%
2018/08/09	12	38.55	0	0.00	38.80	12	2,966	0.40%
2018/08/01	0	0.00	1	38.50	38.25	-1	2,902	-0.03%
2018/07/31	0	0.00	2	38.00	38.15	-2	2,886	-0.07%
2018/07/24	0	0.00	10	36.60	36.60	-10	2,867	-0.35%
2018/06/08	0	0.00	3	35.90	35.80	-3	3,497	-0.09%
2018/06/07	0	0.00	1	36.20	35.80	-1	3,683	-0.03%
2018/05/29	0	0.00	1	35.40	35.40	-1	3,983	-0.03%
2018/05/28	1	35.25	0	0.00	35.95	1	3,970	0.03%
2018/05/24	0	0.00	1	34.60	34.40	-1	3,970	-0.03%
2018/04/26	1	32.50	0	0.00	33.00	1	5,269	0.02%
2018/04/24	10	32.85	0	0.00	32.85	10	6,222	0.16%
2018/04/23	0	0.00	5	34.55	34.00	-5	6,272	-0.08%
2018/04/20	0	0.00	10	35.69	35.65	-10	6,335	-0.16%
2018/04/19	0	0.00	2	36.45	36.50	-2	6,414	-0.03%
2018/04/18	1	36.25	0	0.00	36.20	1	6,525	0.02%
2018/04/16	2	35.05	0	0.00	35.00	2	6,590	0.03%
2018/04/13	0	0.00	6	36.45	36.20	-6	6,749	-0.09%
2018/04/11	0	0.00	1	38.25	37.50	-1	6,797	-0.01%
2018/04/10	11	38.37	0	0.00	37.70	11	6,837	0.16%
2018/04/09	0	0.00	1	38.90	38.90	-1	6,836	-0.01%
2018/04/03	1	37.80	0	0.00	38.05	1	6,799	0.01%
2018/04/02	0	0.00	2	38.20	38.00	-2	6,852	-0.03%
2018/03/30	6	38.15	6	38.12	38.15	0	7,000	0.00%
2018/03/27	1	38.35	0	0.00	37.85	1	7,408	0.01%
2018/03/20	1	37.95	1	37.90	37.90	0	7,407	0.00%
2018/03/16	2	38.05	2	38.05	37.90	0	7,473	0.00%
2018/03/15	1	38.90	0	0.00	39.10	1	7,429	0.01%
2018/03/14	2	39.60	0	0.00	39.80	2	7,379	0.03%
2018/03/13	0	0.00	1	38.30	38.80	-1	7,255	-0.01%
2018/03/12	5	37.99	0	0.00	37.95	5	7,125	0.07%
2018/03/06	0	0.00	2	35.15	35.05	-2	7,139	-0.03%
2018/03/01	0	0.00	1	35.50	35.85	-1	7,611	-0.01%
2018/02/27	2	36.10	2	36.10	35.55	0	7,673	0.00%
2018/02/23	0	0.00	4	35.00	35.90	-4	7,768	-0.05%
2018/02/22	3	35.18	1	34.70	34.85	2	7,950	0.03%
2018/02/21	1	33.95	0	0.00	34.95	1	8,019	0.01%
2018/02/09	2	31.10	4	31.03	31.05	-2	8,523	-0.02%
2018/02/08	7	33.54	2	33.40	33.40	5	8,495	0.06%
2018/02/02	0	0.00	1	37.45	37.25	-1	9,186	-0.01%
2018/01/31	1	38.20	1	37.05	38.35	0	9,867	0.00%
2018/01/26	1	38.50	1	38.90	38.90	0	9,919	0.00%
2018/01/23	5	38.60	1	38.80	38.60	4	10,065	0.04%
2018/01/22	6	39.13	1	39.11	39.45	5	9,953	0.05%
2018/01/19	20	41.76	14	41.15	40.05	6	9,770	0.06%
2018/01/18	5	40.50	15	40.33	39.65	-10	8,844	-0.11%
2018/01/17	16	40.08	20	40.31	39.85	-4	8,799	-0.05%
2018/01/16	16	41.04	0	0.00	41.00	16	8,745	0.18%
2018/01/15	0	0.00	29	40.92	40.40	-29	8,718	-0.33%
2018/01/12	8	41.41	2	40.70	40.50	6	8,620	0.07%
2018/01/11	5	40.77	13	40.50	41.25	-8	8,492	-0.09%
2018/01/10	6	39.70	21	39.38	39.70	-15	8,375	-0.18%
2018/01/09	35	40.28	6	40.32	39.80	29	8,309	0.35%
2018/01/08	3	38.55	30	39.15	39.00	-27	8,051	-0.34%
2018/01/03	1	38.00	0	0.00	37.95	1	7,908	0.01%