富鼎 (8261)-新光-台中券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股▲1.95%
654人加入追蹤

立即追蹤
本地時間:14:30

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

富鼎 (8261)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/25	1	79.61	1	79.40	79.50	0	672	0.00%
2024/04/24	1	80.41	0	0.00	80.60	1	672	0.16%
2024/04/23	0	78.80	1	79.30	79.30	-1	686	-0.14%
2024/04/22	2	78.50	0	0.00	78.30	2	700	0.29%
2024/04/19	0	79.90	0	0.00	79.90	0	698	0.00%
2024/04/18	1	82.00	2	82.65	82.00	-1	689	-0.14%
2024/04/17	0	83.57	2	83.05	83.50	-2	689	-0.28%
2024/04/16	2.6	82.07	0	0.00	82.00	2.6	691	0.38%
2024/04/15	1	84.70	0	0.00	84.60	1	683	0.15%
2024/04/12	2	86.20	0	85.80	85.60	2	686	0.29%
2024/04/10	0	86.80	0.2	87.00	86.50	-0.2	688	-0.04%
2024/04/09	0	0.00	2	86.35	86.20	-2	696	-0.29%
2024/04/08	0	87.00	17	87.09	87.10	-17	696	-2.44%
2024/04/02	12.1	89.87	9	90.07	89.00	3.1	711	0.44%
2024/04/01	3	87.50	3	88.27	88.90	0	691	0.00%
2024/03/29	5	88.06	3.2	87.59	87.00	1.8	681	0.26%
2024/03/28	15	88.25	15.1	87.89	88.50	-0.1	670	-0.01%
2024/03/27	0	84.98	0	84.90	84.60	0	624	0.00%
2024/03/26	1.1	85.37	0	0.00	83.90	1.1	635	0.17%
2024/03/25	0	85.70	0	0.00	85.20	0	645	0.00%
2024/03/22	0	84.92	0	0.00	85.30	0	664	0.00%
2024/03/21	0.3	84.13	0	0.00	84.00	0.3	678	0.04%
2024/03/20	0	84.50	2	84.25	84.20	-2	695	-0.29%
2024/03/19	5	84.60	0	0.00	84.60	5	712	0.70%
2024/03/18	2	85.40	1	85.60	84.90	1	724	0.14%
2024/03/15	4	84.28	4	84.60	84.20	0	771	0.00%
2024/03/14	5	85.04	1	85.00	84.60	4	812	0.49%
2024/03/13	2.5	85.24	0	0.00	84.60	2.5	862	0.29%
2024/03/12	2	86.45	2	86.45	86.50	0	885	0.00%
2024/03/11	0	85.50	2	85.00	85.00	-2	902	-0.22%
2024/03/08	0.2	84.11	1.1	85.00	84.30	-0.9	927	-0.10%
2024/03/07	0.4	84.87	1	84.30	84.50	-0.6	949	-0.06%
2024/03/06	4.2	86.77	1	86.90	86.40	3.2	986	0.33%
2024/03/05	1.1	87.23	1	87.70	87.50	0.1	1,128	0.01%
2024/03/04	2.2	87.37	0	0.00	87.30	2.2	1,211	0.18%
2024/03/01	0	88.35	1	88.30	88.30	-1	1,274	-0.08%
2024/02/29	0.3	88.02	0	0.00	87.60	0.3	1,319	0.02%
2024/02/27	1.1	87.54	0	0.00	88.00	1.1	1,356	0.08%
2024/02/26	0	88.70	0	0.00	88.60	0	1,554	0.00%
2024/02/23	2	88.08	6	87.90	87.80	-4	1,682	-0.24%
2024/02/22	3	89.47	0	0.00	89.10	3	1,752	0.17%
2024/02/21	2	89.80	0	0.00	89.80	2	1,918	0.10%
2024/02/20	5	89.94	1	90.20	89.60	4	1,931	0.21%
2024/02/19	6	91.10	0	91.17	91.00	6	1,952	0.31%
2024/02/16	0.1	91.20	3	90.97	90.80	-2.9	2,006	-0.14%
2024/02/15	1	89.30	0	0.00	89.40	1	1,985	0.05%
2024/02/05	2.1	87.01	0	0.00	87.40	2.1	1,979	0.10%
2024/02/02	1	88.00	0	0.00	87.90	1	1,974	0.05%
2024/02/01	0.1	88.60	0	0.00	88.40	0.1	1,978	0.01%
2024/01/31	0.2	88.80	0	0.00	88.80	0.2	1,982	0.01%
2024/01/30	3.1	89.33	0	0.00	89.20	3.1	1,986	0.16%
2024/01/29	3	90.27	3	90.10	90.20	0	1,990	0.00%
2024/01/25	2.2	91.50	0	0.00	89.40	2.2	1,983	0.11%
2024/01/24	0	0.00	4	90.58	91.10	-4	1,977	-0.20%
2024/01/23	2.3	89.65	1	90.10	89.80	1.3	1,979	0.07%
2024/01/22	1	89.20	2	89.23	89.60	-1	1,978	-0.05%
2024/01/19	3	87.97	0	0.00	87.80	3	1,985	0.15%
2024/01/18	0.1	88.63	0	0.00	88.00	0.1	1,982	0.00%
2024/01/17	2	87.95	2	88.45	88.80	0	1,990	0.00%
2024/01/16	2.1	89.86	1	90.10	90.10	1.1	1,978	0.05%
2024/01/15	1	91.00	1	91.50	91.50	0	1,969	0.00%
2024/01/12	1	90.81	0	0.00	90.70	1	1,978	0.05%
2024/01/11	1	92.18	0	0.00	91.70	1	1,994	0.05%
2024/01/10	0.1	91.51	1	91.60	91.20	-0.9	2,054	-0.04%
2024/01/09	1	91.71	0	0.00	91.70	1	2,126	0.05%
2024/01/08	7	93.26	4	94.45	92.50	3	2,132	0.14%
2024/01/05	2	93.00	2	93.35	93.00	0	2,151	0.00%
2024/01/04	3.2	92.49	0	0.00	92.10	3.2	2,161	0.15%
2024/01/03	5.3	94.71	1	95.10	94.30	4.3	2,152	0.20%
2024/01/02	8.2	96.61	0	0.00	96.50	8.2	2,139	0.38%
2023/12/29	1	96.52	1	97.60	97.60	0	2,131	0.00%
2023/12/28	8	97.84	2	98.60	97.20	6	2,122	0.28%
2023/12/27	3	97.47	0	0.00	97.40	3	2,108	0.14%
2023/12/26	0	97.70	2	97.45	97.40	-2	2,103	-0.10%
2023/12/25	2	96.50	0	0.00	96.50	2	2,102	0.10%
2023/12/22	0	97.00	11	96.70	97.20	-11	2,097	-0.52%
2023/12/21	4	96.63	1	97.00	96.30	3	2,093	0.14%
2023/12/20	1	98.40	0	0.00	97.50	1	2,081	0.05%
2023/12/19	4.1	97.59	10	98.08	97.90	-6	2,067	-0.29%
2023/12/18	2.5	98.30	5.1	99.05	98.40	-2.6	2,050	-0.13%
2023/12/15	12	102.17	15	103.53	100.00	-3	2,035	-0.15%
2023/12/14	4	101.75	4.2	101.93	102.50	-0.2	2,023	-0.01%
2023/12/13	21	102.05	7.5	103.00	101.50	13.5	2,011	0.67%
2023/12/12	10	102.05	8.6	103.13	101.50	1.4	2,004	0.07%
2023/12/11	5	101.40	12	102.42	102.00	-7	1,969	-0.36%
2023/12/08	14.3	99.70	5	100.02	100.00	9.3	1,934	0.48%
2023/12/07	7.1	102.21	8	102.88	101.00	-0.9	1,888	-0.05%
2023/12/06	4	101.75	2	102.00	102.00	2	1,872	0.11%
2023/12/05	7.3	100.83	3.1	101.18	101.00	4.1	1,864	0.22%
2023/12/04	14	103.36	4	103.13	102.50	10	1,912	0.52%
2023/12/01	13.3	103.58	13.1	103.47	103.50	0.2	1,899	0.01%
2023/11/30	18	106.44	35.3	106.42	105.50	-17.2	1,871	-0.92%
2023/11/29	26	102.44	35.1	102.65	103.00	-9.1	1,728	-0.53%
2023/11/28	13.1	99.81	25.2	99.61	101.00	-12	1,654	-0.73%
2023/11/27	14	97.56	10.1	97.69	96.00	4	1,586	0.25%
2023/11/24	8	98.30	6.4	97.48	98.70	1.6	1,543	0.11%
2023/11/22	45.3	97.94	50.5	98.20	98.20	-5.2	1,309	-0.39%
2023/11/21	23	95.73	38.3	95.52	94.60	-15.3	1,184	-1.29%
2023/11/20	45.1	96.34	55	96.84	96.90	-9.9	1,115	-0.89%
2023/11/17	1	90.00	3	89.83	90.00	-2	955	-0.21%
2023/11/16	5.4	88.42	3.1	88.58	89.40	2.3	948	0.24%
2023/11/15	7.2	89.64	42	87.65	89.00	-34.9	927	-3.76%
2023/11/13	1	85.25	1	83.90	83.90	0	878	0.00%
2023/11/10	3	85.30	0	0.00	85.00	3	876	0.34%
2023/11/09	5	86.90	6	86.90	86.50	-1	879	-0.11%
2023/11/08	6	86.45	7	86.79	87.40	-1	886	-0.11%
2023/11/07	0	0.00	1	86.10	86.40	-1	887	-0.11%
2023/11/06	17	86.71	2	87.40	86.70	15	888	1.69%
2023/11/03	2	84.61	4	85.90	86.10	-2	880	-0.23%
2023/11/02	1	84.90	2	84.60	84.60	-1	876	-0.11%
2023/11/01	3	83.40	0	83.80	83.70	3	875	0.34%
2023/10/31	1	85.30	2	83.00	83.00	-1	877	-0.11%
2023/10/30	3	85.20	2.1	85.33	85.20	0.9	872	0.10%
2023/10/27	20	87.14	7	87.04	86.10	13	868	1.50%
2023/10/26	3	85.83	0	0.00	85.50	3	861	0.35%
2023/10/25	1	87.20	3	87.67	86.90	-2	868	-0.23%
2023/10/24	0	86.50	4	85.75	85.60	-4	859	-0.46%
2023/10/23	1	86.20	1	85.80	85.60	0	860	0.00%
2023/10/20	9	86.88	6	87.43	86.90	3	861	0.35%
2023/10/19	18	88.44	12	88.23	88.00	6	858	0.70%
2023/10/18	34.1	89.08	30	89.11	89.40	4.1	854	0.47%
2023/10/17	16	89.31	15.2	88.97	89.40	0.9	793	0.11%
2023/10/16	1	85.00	0	0.00	84.20	1	720	0.14%
2023/10/13	8	87.45	2	87.55	87.20	6	716	0.84%
2023/10/12	0	0.00	5	87.00	87.50	-5	695	-0.72%
2023/10/11	0	0.00	3	84.67	84.00	-3	687	-0.44%
2023/10/04	3	83.00	0	0.00	83.10	3	714	0.42%
2023/09/27	0	83.50	0	0.00	82.80	0	770	0.00%
2023/09/26	0	84.90	0	0.00	83.50	0	787	0.00%
2023/09/25	0	85.00	0	0.00	85.00	0	806	0.00%
2023/09/22	0	0.00	0	84.40	84.40	0	812	0.00%
2023/09/21	1	84.60	3	83.60	83.50	-2	814	-0.25%
2023/09/20	1	85.40	0	0.00	84.90	1	812	0.12%
2023/09/19	6	87.10	3	86.60	86.00	3	814	0.37%
2023/09/18	0	87.70	4	87.98	88.10	-4	810	-0.49%
2023/09/15	5	86.86	5	87.12	87.30	0	809	0.00%
2023/09/14	5.1	87.28	4	87.53	87.40	1.1	807	0.13%
2023/09/13	5	86.52	10	87.05	86.80	-5	801	-0.62%
2023/09/12	5	85.30	2	85.50	85.50	3	803	0.37%
2023/09/11	11	86.11	11	86.05	85.30	0	804	0.00%
2023/09/08	17	86.29	9	86.34	87.50	8	809	0.99%
2023/09/07	14.1	88.46	16	88.34	88.00	-1.9	814	-0.24%
2023/09/06	3.2	84.22	2	84.45	84.40	1.2	747	0.15%
2023/09/05	29	85.34	5	84.62	85.70	24	737	3.26%
2023/09/04	0.1	82.20	0	0.00	82.50	0.1	725	0.01%
2023/09/01	5	83.58	3	83.27	83.10	2	743	0.27%
2023/08/30	0	82.40	2	82.15	82.40	-2	773	-0.26%
2023/08/29	2	81.10	3	81.00	81.70	-1	777	-0.13%
2023/08/28	2	80.60	0	0.00	80.40	2	810	0.25%
2023/08/25	1	80.50	1	81.80	81.80	0	811	0.00%
2023/08/24	3	82.27	3	82.23	81.40	0	812	0.00%
2023/08/23	1	81.20	1.2	82.12	81.80	-0.2	813	-0.02%
2023/08/22	2	81.25	0	0.00	81.20	2	810	0.25%
2023/08/21	1	82.20	1	82.70	82.70	0	807	0.00%
2023/08/18	0	85.20	3	83.80	83.80	-3	805	-0.37%
2023/08/17	0	85.20	5	83.80	85.50	-5	805	-0.62%
2023/08/15	2	84.76	0	0.00	85.50	2	920	0.22%
2023/08/14	0.1	85.28	0.1	85.80	84.30	0	938	-0.01%
2023/08/11	0	0.00	1	88.00	88.00	-1	930	-0.11%
2023/08/10	3.1	90.66	0	0.00	89.70	3.1	927	0.33%
2023/08/09	1	91.80	0	0.00	91.80	1	923	0.11%
2023/08/08	0	0.00	4	93.10	93.10	-4	937	-0.43%
2023/08/07	1	93.90	0	0.00	93.90	1	944	0.11%
2023/08/04	0	94.50	0	0.00	94.70	0	949	0.00%
2023/08/02	0.1	92.95	1	91.90	91.90	-0.9	952	-0.09%
2023/07/31	1.1	95.11	0	0.00	94.40	1.1	954	0.11%
2023/07/28	3	96.04	5.1	96.36	96.30	-2.1	957	-0.22%
2023/07/26	0	93.10	0	0.00	92.60	0	956	0.00%
2023/07/25	1	93.70	1.2	92.61	93.80	-0.2	959	-0.02%
2023/07/24	3	91.33	1	92.60	91.20	2	962	0.21%
2023/07/21	6	94.36	11	93.80	94.00	-5	963	-0.52%
2023/07/20	11	96.29	0	0.00	96.30	11	973	1.13%
2023/07/19	0	0.00	0.1	98.09	96.50	-0.1	981	-0.01%
2023/07/18	1	97.20	2	97.50	97.10	-1	1,007	-0.10%
2023/07/17	0	0.00	3.4	97.92	97.70	-3.4	1,024	-0.33%
2023/07/14	3	98.40	3	98.47	97.60	0	1,061	0.00%
2023/07/13	12.3	98.98	5	99.02	98.10	7.3	1,124	0.64%
2023/07/12	7	97.87	14	98.31	98.80	-7	1,143	-0.61%
2023/07/11	6	96.45	2	96.60	96.50	4	1,159	0.35%
2023/07/10	18.1	97.80	24.1	96.97	95.90	-5.9	1,224	-0.49%
2023/07/07	7	98.70	2	98.65	98.90	5	1,259	0.40%
2023/07/06	1	100.50	7.1	100.65	100.00	-6.1	1,393	-0.44%
2023/07/05	4.1	101.27	0	0.00	101.00	4.1	1,420	0.29%
2023/07/04	8	102.63	5	102.00	102.00	3	1,414	0.21%
2023/07/03	5	106.00	7	106.36	106.50	-2	1,401	-0.14%
2023/06/30	5	105.50	0	0.00	105.50	5	1,387	0.36%
2023/06/29	11	105.91	11.2	105.14	105.50	-0.1	1,390	-0.01%
2023/06/28	5	105.50	0.2	105.50	105.50	4.8	1,407	0.34%
2023/06/27	0	0.00	8	105.94	105.50	-8	1,421	-0.56%
2023/06/26	5	106.10	4.1	106.98	106.00	0.9	1,425	0.06%
2023/06/21	2	107.50	2	106.75	107.00	0	1,428	0.00%
2023/06/20	0.1	106.00	6.1	105.01	105.50	-6.1	1,432	-0.42%
2023/06/19	11	105.64	2	105.50	105.00	9	1,438	0.63%
2023/06/16	5	107.20	4	107.88	107.00	1	1,432	0.07%
2023/06/15	10.2	108.31	1	109.97	108.00	9.1	1,447	0.63%
2023/06/14	19.1	109.58	6	109.67	109.00	13.1	1,455	0.90%
2023/06/13	1	109.51	10	109.80	110.00	-9	1,462	-0.61%
2023/06/12	3.1	108.49	4	108.75	108.50	-0.9	1,447	-0.06%
2023/06/09	1	107.00	0	0.00	107.50	1	1,452	0.07%
2023/06/08	8	107.06	4	107.75	107.50	4	1,468	0.27%
2023/06/07	10	108.20	4	108.38	108.00	6	1,475	0.41%
2023/06/06	28.1	110.05	21.1	109.87	110.50	7	1,468	0.48%
2023/06/05	17	108.59	14	108.93	108.50	3	1,454	0.21%
2023/06/02	7.1	108.15	4.2	108.98	108.00	2.9	1,470	0.20%
2023/06/01	11.1	108.50	28	109.11	108.50	-16.9	1,480	-1.14%
2023/05/31	8	107.00	1	106.50	106.00	7	1,457	0.48%
2023/05/30	1	105.50	3.1	105.98	105.50	-2.1	1,458	-0.14%
2023/05/29	0	0.00	6	105.75	106.50	-6	1,464	-0.41%
2023/05/26	0	105.50	0	0.00	104.50	0	1,472	0.00%
2023/05/25	8	105.00	3	105.00	104.50	5	1,487	0.34%
2023/05/24	2	104.75	3.2	104.69	104.50	-1.2	1,533	-0.08%
2023/05/23	1.1	105.45	1	106.00	106.00	0.1	1,548	0.01%
2023/05/22	3	105.17	3	105.50	106.50	0	1,570	0.00%
2023/05/19	36.2	108.63	31	108.97	105.00	5.2	1,628	0.32%
2023/05/18	5	104.00	2	102.00	105.00	3	1,577	0.19%
2023/05/17	0	0.00	3	100.50	100.50	-3	1,567	-0.19%
2023/05/16	3	99.27	1	100.00	99.40	2	1,573	0.13%
2023/05/15	1	98.70	0.1	99.70	98.70	0.9	1,581	0.06%
2023/05/12	3.1	98.90	9	98.98	100.50	-5.9	1,610	-0.37%
2023/05/11	0.1	101.00	3	100.68	100.50	-3	1,694	-0.18%
2023/05/10	1	102.00	0	0.00	102.00	1	1,751	0.06%
2023/05/09	1	102.50	0.3	103.20	102.00	0.8	1,770	0.04%
2023/05/08	1	103.00	0	0.00	103.50	1	1,788	0.06%
2023/05/05	1.1	104.00	0	0.00	103.50	1.1	1,845	0.06%
2023/05/04	2.5	102.80	1	103.00	103.00	1.5	1,918	0.08%
2023/05/03	9	103.94	0	0.00	104.00	9	1,955	0.46%
2023/05/02	5.1	104.52	1	105.00	105.00	4.1	2,060	0.20%
2023/04/28	3	103.84	2	104.25	104.00	1	2,155	0.05%
2023/04/27	0.1	103.50	0	0.00	102.50	0.1	2,154	0.00%
2023/04/26	3	102.00	0	0.00	103.00	3	2,160	0.14%
2023/04/25	2	102.25	1	103.00	103.00	1	2,192	0.05%
2023/04/24	2	105.25	1.2	105.00	105.50	0.8	2,277	0.04%
2023/04/21	8.3	107.17	21	106.57	105.50	-12.8	2,272	-0.56%
2023/04/20	10	110.35	6	111.00	109.50	4	2,252	0.18%
2023/04/19	14.1	112.50	10	112.75	113.00	4.1	2,261	0.18%
2023/04/18	10	115.10	150.2	114.94	114.00	-140.2	2,230	-6.29%	大賣/鉅額交易
2023/04/17	7.1	113.15	6.4	113.76	113.00	0.7	2,177	0.03%
2023/04/14	6.3	113.24	54.1	114.89	113.00	-47.8	2,170	-2.20%
2023/04/13	17	114.21	13	114.85	113.50	4	2,158	0.19%
2023/04/12	23.1	113.47	12	114.07	114.50	11.1	2,102	0.53%
2023/04/11	244.1	113.56	109.7	113.36	113.50	134.4	2,065	6.50%	大買/大賣/鉅額交易
2023/04/10	4.1	107.28	4.4	107.86	108.50	-0.3	1,944	-0.02%
2023/04/07	14	105.00	1	104.50	104.50	13	1,954	0.67%
2023/04/06	0.2	104.00	16	104.50	104.00	-15.9	1,964	-0.81%
2023/03/31	17.1	104.00	1	104.00	104.00	16.1	1,970	0.82%
2023/03/30	2	103.50	3	104.00	103.50	-1	1,986	-0.05%
2023/03/29	3.1	103.34	3.2	102.56	102.50	-0.1	2,010	-0.01%
2023/03/28	7	104.64	0	105.50	104.00	7	2,027	0.35%
2023/03/27	6.1	106.43	0	0.00	106.00	6.1	2,040	0.30%
2023/03/24	1	107.00	0	107.00	107.00	1	2,084	0.05%
2023/03/23	5.1	106.60	0	106.50	106.50	5.1	2,109	0.24%
2023/03/22	10	107.00	2	106.75	107.00	8	2,123	0.38%
2023/03/21	0.1	106.50	0	106.50	106.00	0	2,131	0.00%
2023/03/20	7	105.93	10	106.25	106.00	-3	2,147	-0.14%
2023/03/17	2	102.50	2.1	103.00	103.00	-0.1	2,175	0.00%
2023/03/16	4	102.63	21.6	103.19	102.00	-17.6	2,195	-0.80%
2023/03/15	3.1	105.34	1	106.00	105.00	2.1	2,250	0.09%
2023/03/14	4	104.88	3.2	105.19	104.50	0.8	2,308	0.03%
2023/03/13	7.2	106.08	4.2	106.40	106.00	3	2,404	0.12%
2023/03/10	6.1	109.59	39	109.00	108.50	-33	2,547	-1.29%
2023/03/09	17.2	111.86	6	111.92	111.50	11.2	2,621	0.43%
2023/03/08	51.3	113.10	21.2	112.53	113.00	30.1	2,672	1.13%
2023/03/07	6.3	112.50	12	112.63	112.00	-5.7	2,729	-0.21%
2023/03/06	5.3	111.62	8	111.87	111.50	-2.7	2,878	-0.09%
2023/03/03	2.1	110.24	2	110.75	110.00	0.1	3,013	0.00%
2023/03/02	0	109.50	1	109.50	109.50	-1	3,217	-0.03%
2023/03/01	1	108.00	0	0.00	109.50	1	3,436	0.03%
2023/02/24	10.2	110.30	7	111.00	109.00	3.2	3,445	0.09%
2023/02/23	4	110.00	1	110.01	110.00	3	3,453	0.09%
2023/02/22	14.2	110.82	5	110.00	109.50	9.2	3,523	0.26%
2023/02/21	7.4	113.57	2	113.50	113.50	5.4	3,503	0.15%
2023/02/20	4.7	114.13	0	0.00	113.50	4.7	3,542	0.13%
2023/02/17	9.3	115.47	9.1	115.95	114.50	0.2	3,544	0.01%
2023/02/16	3.1	114.32	12.5	114.63	115.00	-9.4	3,498	-0.27%
2023/02/15	2.1	110.27	3.1	110.36	110.50	-1	3,488	-0.03%
2023/02/14	2.1	111.52	6	111.17	111.00	-3.9	3,501	-0.11%
2023/02/13	3	111.17	1	111.50	111.00	2	3,523	0.06%
2023/02/10	7	112.14	3.3	112.00	111.50	3.7	3,566	0.10%
2023/02/09	29.5	115.31	38	115.76	113.50	-8.5	3,566	-0.24%
2023/02/08	7.2	114.58	6.3	114.75	114.00	0.9	3,488	0.03%
2023/02/07	5	111.70	5	113.00	113.50	0	3,456	0.00%
2023/02/06	7.1	112.23	10	113.70	112.50	-2.9	3,540	-0.08%
2023/02/03	55.1	114.53	26.2	114.28	112.50	28.9	3,527	0.82%
2023/02/02	5.6	114.87	11.2	115.36	115.50	-5.7	3,484	-0.16%
2023/02/01	9	114.17	16.2	113.76	114.50	-7.2	3,433	-0.21%
2023/01/31	14.7	113.83	52.1	113.35	114.00	-37.4	3,417	-1.09%
2023/01/30	58.4	110.88	38.4	110.83	111.00	20	3,334	0.60%
2023/01/17	1	104.50	1	105.00	105.00	0	3,263	0.00%
2023/01/16	13.1	103.31	13	103.62	104.50	0.1	3,302	0.00%
2023/01/13	20.7	105.95	11	105.05	104.00	9.7	3,316	0.29%
2023/01/12	29.7	108.49	29.2	108.52	107.00	0.5	3,310	0.02%
2023/01/11	2	106.25	14	106.54	106.50	-12	3,244	-0.37%
2023/01/10	12	106.46	4	106.75	106.00	8	3,302	0.24%
2023/01/09	19.2	106.53	26	107.00	107.00	-6.9	3,355	-0.20%
2023/01/06	7	104.22	5	104.60	105.50	2	3,422	0.06%
2023/01/05	6.1	105.66	15	105.77	104.00	-9	3,518	-0.25%
2023/01/04	6	105.17	5	104.50	105.00	1	3,545	0.03%
2023/01/03	3	104.01	3	103.00	104.50	0	3,565	0.00%
2022/12/30	6	104.67	2.1	104.29	104.00	4	3,607	0.11%
2022/12/29	12	104.13	11	104.50	105.00	1	3,659	0.03%
2022/12/28	15	106.47	12.2	105.99	105.50	2.8	3,714	0.08%
2022/12/27	4	108.38	10	108.40	108.50	-6	3,723	-0.16%
2022/12/26	3.2	106.05	4	106.88	106.50	-0.8	3,713	-0.02%
2022/12/23	6	105.08	10	105.20	106.00	-4	3,749	-0.11%
2022/12/22	7	107.43	4.1	107.11	106.50	2.9	3,793	0.08%
2022/12/21	9	105.50	9.6	106.17	106.00	-0.6	3,857	-0.01%
2022/12/20	33	106.44	40.1	105.16	105.00	-7	3,921	-0.18%
2022/12/19	9.1	107.95	6.1	107.34	107.00	3	3,955	0.08%
2022/12/16	14.2	106.76	12	108.25	110.00	2.2	4,027	0.06%
2022/12/15	2	107.25	8	108.25	109.00	-6	4,055	-0.15%
2022/12/14	7.1	106.86	7	105.86	107.00	0.1	4,121	0.00%
2022/12/13	7.1	106.35	2	106.00	105.50	5.1	4,163	0.12%
2022/12/12	5.3	106.93	3	107.50	107.00	2.3	4,248	0.05%
2022/12/09	31.2	108.63	14	108.79	107.00	17.2	4,281	0.40%
2022/12/08	10.1	111.25	6.3	110.76	110.50	3.8	4,270	0.09%
2022/12/07	37.3	111.80	45.1	111.74	110.00	-7.7	4,274	-0.18%
2022/12/06	39	115.58	17.1	115.86	114.50	21.9	4,241	0.52%
2022/12/05	32.1	120.15	37.6	119.60	117.00	-5.6	4,218	-0.13%
2022/12/02	48.1	118.22	50.6	118.07	117.50	-2.5	4,157	-0.06%
2022/12/01	8	116.37	14.2	116.01	114.50	-6.2	4,057	-0.15%
2022/11/30	3.2	114.02	4	114.38	114.50	-0.9	4,032	-0.02%
2022/11/29	15.9	112.72	16	113.00	113.50	-0.1	4,017	0.00%
2022/11/28	38.5	113.99	38.5	114.07	114.00	0	3,993	0.00%
2022/11/25	63.2	112.50	87	111.18	110.50	-23.8	3,984	-0.60%
2022/11/24	66.4	109.59	68	109.79	110.50	-1.6	3,893	-0.04%
2022/11/23	32	107.23	40.4	107.21	107.00	-8.4	3,705	-0.23%
2022/11/22	26	100.79	34	100.94	100.50	-8	3,542	-0.23%
2022/11/21	4	103.38	14	102.79	102.00	-10	3,749	-0.27%
2022/11/18	20	105.62	24.4	105.74	103.50	-4.4	3,830	-0.11%
2022/11/17	7	103.14	5	103.00	104.00	2	3,893	0.05%
2022/11/16	14	102.00	27.2	102.65	102.50	-13.2	4,041	-0.33%
2022/11/15	0	0.00	2	101.50	101.50	-2	4,106	-0.05%
2022/11/14	2	101.50	6	100.67	101.00	-4	4,501	-0.09%
2022/11/11	23	100.53	12	101.08	99.50	11	4,747	0.23%
2022/11/10	3	99.50	3	99.90	99.20	0	4,728	0.00%
2022/11/09	4	100.88	2	101.00	101.00	2	4,732	0.04%
2022/11/08	35.2	100.92	16	100.26	99.20	19.2	4,748	0.40%
2022/11/07	4.1	102.24	5.1	102.50	101.50	-0.9	4,759	-0.02%
2022/11/04	5.1	101.49	5.1	101.50	101.50	0	4,767	0.00%
2022/11/03	0.1	100.93	1	101.50	101.50	-0.9	4,766	-0.02%
2022/11/02	32.1	100.58	37	101.30	101.00	-4.9	4,765	-0.10%
2022/11/01	5	95.82	3	95.70	96.10	2	4,714	0.04%
2022/10/31	11.1	95.25	23.5	95.27	94.70	-12.5	4,756	-0.26%
2022/10/28	18.6	94.00	2	93.65	93.60	16.6	4,784	0.35%
2022/10/27	4	96.52	4	96.03	96.20	0	4,854	0.00%
2022/10/26	10	95.23	9	94.90	93.20	1	4,881	0.02%
2022/10/25	20	95.41	11	95.88	96.10	9	4,957	0.18%
2022/10/24	7	98.61	9	98.96	95.80	-2	4,983	-0.04%
2022/10/21	5	96.18	12.1	96.66	94.50	-7.1	5,022	-0.14%
2022/10/20	3	96.88	3.4	97.00	97.80	-0.4	5,068	-0.01%
2022/10/19	5	100.50	5	101.90	98.70	0	5,122	0.00%
2022/10/18	49	101.57	47	101.50	101.50	2	5,223	0.04%
2022/10/17	21	96.89	26	97.90	101.50	-5	5,292	-0.09%
2022/10/14	16	97.74	11.1	97.73	100.00	4.9	5,387	0.09%
2022/10/13	74.5	98.27	61	96.27	92.30	13.5	5,359	0.25%
2022/10/12	26	100.96	27	101.19	102.50	-1	5,301	-0.02%
2022/10/11	25	101.84	21	102.48	101.50	4	5,342	0.07%
2022/10/07	47	108.18	42	108.63	106.50	5	5,384	0.09%
2022/10/06	26.2	109.73	26	110.33	111.00	0.2	5,442	0.00%
2022/10/05	17.1	110.26	17.2	110.20	109.00	-0.1	5,454	0.00%
2022/10/04	24.1	107.27	19	107.53	108.00	5.1	5,462	0.09%
2022/10/03	19.4	104.09	13	104.65	104.50	6.4	5,496	0.12%
2022/09/30	10	102.11	15	103.50	105.50	-5	5,576	-0.09%
2022/09/29	14	104.04	16	104.59	103.50	-2	5,658	-0.03%
2022/09/28	18	104.94	14	104.21	102.00	4	5,722	0.07%
2022/09/27	49	106.29	54	106.74	107.50	-5	5,773	-0.09%
2022/09/26	10.1	109.97	9	108.83	108.50	1.1	5,793	0.02%
2022/09/23	42	115.31	41	115.35	112.50	1	5,900	0.02%
2022/09/22	48.1	114.70	47	115.51	116.50	1.1	5,955	0.02%
2022/09/21	45	114.23	42	114.51	114.00	3	5,995	0.05%
2022/09/20	23	113.02	21.1	113.29	112.50	1.9	6,025	0.03%
2022/09/19	42.1	111.76	31.6	112.03	112.00	10.5	6,148	0.17%
2022/09/16	25	107.70	33	108.42	109.00	-8	6,178	-0.13%
2022/09/15	21	107.98	19	108.00	109.50	2	6,317	0.03%
2022/09/14	53	106.02	59	107.36	109.50	-6	6,459	-0.09%
2022/09/13	7	109.64	6	110.67	109.00	1	6,555	0.02%
2022/09/12	2	108.75	5	109.20	109.00	-3	6,682	-0.04%
2022/09/08	7	104.71	10	104.65	106.50	-3	6,844	-0.04%
2022/09/07	34.6	104.28	36	103.74	103.50	-1.4	7,045	-0.02%
2022/09/06	37	111.69	28	110.16	108.50	9	7,081	0.13%
2022/09/05	33	113.55	25	113.70	112.50	8	7,186	0.11%
2022/09/02	10	116.90	14	116.71	117.00	-4	7,256	-0.06%
2022/09/01	45	118.60	48.2	117.21	115.00	-3.1	7,378	-0.04%
2022/08/31	24	114.71	17	115.12	116.50	7	7,317	0.10%
2022/08/30	7	115.36	13	115.73	116.00	-6	7,503	-0.08%
2022/08/29	1	114.50	20.5	114.37	114.00	-19.5	8,022	-0.24%
2022/08/26	66	120.06	57	119.08	117.50	9	8,217	0.11%
2022/08/25	24	117.77	18	118.28	118.00	6	8,843	0.07%
2022/08/24	83	116.84	85	117.05	117.00	-2	8,976	-0.02%
2022/08/23	53.5	114.26	66.2	115.41	119.00	-12.7	9,484	-0.13%
2022/08/22	45	113.36	27	113.91	112.00	18	9,509	0.19%
2022/08/19	154.1	118.00	147.1	117.80	116.50	7	9,487	0.07%	大買/大賣/
2022/08/18	84.1	110.18	93	111.12	114.50	-8.9	9,186	-0.10%
2022/08/17	15	104.40	14	104.61	104.50	1	9,000	0.01%
2022/08/16	18	106.53	23.2	106.58	105.50	-5.1	9,067	-0.06%
2022/08/15	28	107.93	18	108.22	108.00	10	9,227	0.11%
2022/08/12	11	104.50	10	105.55	106.50	1	9,262	0.01%
2022/08/11	8	103.50	5	103.80	102.50	3	9,248	0.03%
2022/08/10	4	101.13	2	100.75	100.50	2	9,266	0.02%
2022/08/09	40	101.70	37	101.80	102.00	3	9,289	0.03%
2022/08/08	27	100.89	27	101.46	102.00	0	9,303	0.00%
2022/08/05	15	103.70	8	103.88	104.50	7	9,291	0.08%
2022/08/04	1	100.00	12	101.45	101.50	-11	9,293	-0.12%
2022/08/03	46	100.73	50.1	100.76	100.00	-4.1	9,299	-0.04%
2022/08/02	25.2	102.04	43	101.83	102.00	-17.8	9,268	-0.19%
2022/08/01	60.2	106.36	48.1	105.58	105.50	12.1	9,280	0.13%
2022/07/29	14.1	110.79	12	110.33	111.00	2.1	9,384	0.02%
2022/07/28	57	110.82	17	110.85	110.00	40	9,496	0.42%
2022/07/27	10	108.70	11.1	109.90	112.50	-1.1	9,425	-0.01%
2022/07/26	24	107.69	29	107.31	107.50	-5	9,363	-0.05%
2022/07/25	55	112.95	56	112.59	112.00	-1	9,297	-0.01%
2022/07/22	32	112.70	18.6	112.53	112.50	13.4	9,187	0.15%
2022/07/21	35.6	109.49	23	110.26	111.00	12.5	9,114	0.14%
2022/07/20	5	105.90	20	106.07	106.00	-15	9,007	-0.17%
2022/07/19	4	104.13	4.2	104.60	103.50	-0.2	8,974	0.00%
2022/07/18	7	104.71	13	105.15	106.00	-6	8,934	-0.07%
2022/07/15	34	101.81	35	102.09	103.00	-1	8,863	-0.01%
2022/07/14	30	100.96	23.4	100.05	103.00	6.6	8,786	0.08%
2022/07/13	6.1	99.13	7.6	99.32	98.80	-1.5	8,681	-0.02%
2022/07/12	11.2	95.68	22	95.75	94.70	-10.8	8,629	-0.13%
2022/07/11	19	100.32	26.7	100.50	100.00	-7.7	8,576	-0.09%
2022/07/08	43.4	101.56	38.2	101.71	101.50	5.2	8,535	0.06%
2022/07/07	8.1	97.44	13	98.15	100.00	-4.9	8,457	-0.06%
2022/07/06	22	100.14	22	99.04	96.20	0	8,365	0.00%
2022/07/05	117.2	102.62	105	101.35	103.00	12.2	8,297	0.15%	大買/大賣/
2022/07/04	32	102.11	33	102.47	102.50	-1	8,201	-0.01%
2022/07/01	29	107.12	33.4	105.90	102.50	-4.4	8,120	-0.05%
2022/06/30	83	109.40	81	109.61	109.50	2	7,972	0.03%
2022/06/29	21	115.05	26	114.38	115.50	-5	7,836	-0.06%
2022/06/28	81	118.15	63	117.33	116.50	18	7,745	0.23%
2022/06/27	104	120.96	96	121.54	122.00	8	7,680	0.10%	大買/
2022/06/24	27	120.04	21	120.05	120.00	6	7,527	0.08%
2022/06/23	77	119.36	79.1	119.19	120.00	-2.1	7,435	-0.03%
2022/06/22	79	116.41	78	116.99	117.00	1	7,308	0.01%
2022/06/21	11	121.36	16.8	121.52	123.50	-5.8	7,196	-0.08%
2022/06/20	38	121.34	33	120.62	118.00	5	7,229	0.07%
2022/06/17	33	121.62	35.2	122.35	122.00	-2.2	7,118	-0.03%
2022/06/16	120.1	131.44	128	131.29	125.00	-7.9	7,064	-0.11%	大買/大賣/
2022/06/15	26	130.36	24	130.94	129.00	2	7,025	0.03%
2022/06/14	37	132.47	40	131.99	134.00	-3	7,084	-0.04%
2022/06/13	23	131.67	36.5	131.76	132.50	-13.5	6,955	-0.19%
2022/06/10	52.9	135.45	48	135.36	133.50	4.9	6,900	0.07%
2022/06/09	19	134.42	10	134.90	135.50	9	6,731	0.13%
2022/06/08	39.1	134.43	45	134.36	135.50	-5.9	6,649	-0.09%
2022/06/07	109.2	140.59	95.2	138.87	134.00	13.9	6,439	0.22%	大買/
2022/06/06	91	139.59	84	138.68	139.50	7	5,902	0.12%
2022/06/02	281.1	143.73	260.4	143.55	138.50	20.7	5,674	0.36%	大買/大賣/
2022/06/01	41.3	138.41	87.3	136.16	142.00	-46	4,842	-0.95%
2022/05/31	213.4	130.57	203	130.31	129.50	10.4	4,620	0.22%	大買/大賣/
2022/05/30	26	124.81	52	125.84	128.50	-26	3,995	-0.65%
2022/05/27	22.3	116.04	35	115.16	117.00	-12.7	3,813	-0.33%
2022/05/26	39	114.04	39	114.00	113.00	0	3,737	0.00%
2022/05/25	29.1	116.35	17.1	116.94	118.00	12	3,635	0.33%
2022/05/24	14	115.96	16	116.16	115.00	-2	3,587	-0.06%
2022/05/23	27.2	117.46	38.1	118.96	115.00	-10.9	3,511	-0.31%
2022/05/20	26.2	111.53	42.2	111.24	112.50	-16	3,360	-0.48%
2022/05/19	7	108.86	18	109.89	110.50	-11	3,287	-0.33%
2022/05/18	22	109.66	8	109.81	109.00	14	3,250	0.43%
2022/05/17	11.2	109.33	15.3	109.67	110.00	-4.1	3,217	-0.13%
2022/05/16	18	109.31	16	109.00	108.50	2	3,219	0.06%
2022/05/13	10	108.55	11	108.68	107.50	-1	3,203	-0.03%
2022/05/12	1	109.50	5	107.90	107.00	-4	3,230	-0.12%
2022/05/11	8	107.50	7	109.29	108.00	1	3,274	0.03%
2022/05/10	5	106.00	6	105.58	108.50	-1	3,309	-0.03%
2022/05/09	63.1	106.86	100	105.66	105.00	-36.9	3,310	-1.11%
2022/05/06	113	108.29	99	108.17	109.00	14	3,255	0.43%	大買/
2022/05/05	56.2	108.51	28.1	108.91	109.00	28.2	3,061	0.92%
2022/05/04	1	100.00	7.1	100.00	100.00	-6.1	2,919	-0.21%
2022/05/03	3	90.50	6	90.50	91.00	-3	2,924	-0.10%
2022/04/29	9.1	91.16	5	91.58	89.90	4.1	2,942	0.14%
2022/04/28	9	89.16	11	89.70	88.80	-2	2,956	-0.07%
2022/04/27	12	90.18	8	90.29	90.30	4	2,968	0.14%
2022/04/26	7.1	97.72	12	98.57	94.50	-5	2,940	-0.17%
2022/04/25	9	100.21	5	100.78	99.50	4	2,915	0.14%
2022/04/22	1	101.51	1	101.50	101.50	0	2,913	0.00%
2022/04/21	16	103.31	14	103.79	103.00	2	2,937	0.07%
2022/04/19	0	0.00	2	102.00	101.50	-2	3,029	-0.07%
2022/04/18	23	100.78	23	101.09	101.50	0	3,059	0.00%
2022/04/15	7	104.36	5.1	104.23	103.00	1.9	3,093	0.06%
2022/04/14	12	104.17	16	104.56	104.50	-4	3,271	-0.12%
2022/04/13	7	103.43	7	104.43	105.50	0	3,424	0.00%
2022/04/12	23.1	100.62	22	100.98	101.50	1.1	3,563	0.03%
2022/04/11	8	102.88	2	102.50	102.00	6	4,033	0.15%
2022/04/08	25.2	107.42	25	107.82	107.50	0.2	4,669	0.00%
2022/04/07	4	107.88	24.6	107.23	104.50	-20.6	4,719	-0.44%
2022/04/06	16.2	108.36	15	108.87	110.00	1.2	4,726	0.03%
2022/04/01	0.2	110.50	3	111.50	112.00	-2.8	4,783	-0.06%
2022/03/31	36.3	111.91	34	112.31	111.00	2.3	4,789	0.05%
2022/03/30	11.4	114.38	20	114.80	114.00	-8.6	4,785	-0.18%
2022/03/29	47	111.24	35	111.19	112.50	12	4,757	0.25%
2022/03/28	38	109.61	45.1	109.37	110.50	-7.1	4,781	-0.15%
2022/03/25	50	114.23	49.2	114.09	112.00	0.8	4,821	0.02%
2022/03/24	27.1	115.37	20.1	115.53	115.00	7	4,831	0.14%
2022/03/23	66.1	115.64	70	116.03	115.00	-3.9	4,821	-0.08%
2022/03/22	20	114.05	23	113.78	114.50	-3	4,731	-0.06%
2022/03/21	57.1	115.90	61.3	116.06	113.50	-4.2	4,698	-0.09%
2022/03/18	122.1	114.32	101.1	113.79	114.00	21	4,571	0.46%	大買/大賣/
2022/03/17	91.6	108.63	96.3	109.57	112.00	-4.7	4,381	-0.11%
2022/03/16	8	105.44	15	106.20	105.00	-7	4,250	-0.16%
2022/03/15	20	106.18	16	106.91	104.50	4	4,258	0.09%
2022/03/14	5	105.20	20	105.63	105.00	-15	4,295	-0.35%
2022/03/11	2	104.50	2	105.00	105.00	0	4,410	0.00%
2022/03/10	1	104.00	1	105.00	105.00	0	4,433	0.00%
2022/03/09	16	101.03	1	100.50	101.50	15	4,465	0.34%
2022/03/08	11	100.59	2	99.80	99.50	9	4,506	0.20%
2022/03/07	12	100.71	3	100.83	100.50	9	4,530	0.20%
2022/03/04	51	105.14	42	104.60	104.00	9	4,592	0.20%
2022/03/03	9	106.39	8	107.44	107.50	1	4,639	0.02%
2022/03/02	3	104.50	11	105.91	107.00	-8	4,656	-0.17%
2022/03/01	1.1	104.54	18	104.08	105.00	-16.9	4,669	-0.36%
2022/02/25	14	101.75	7	101.86	100.50	7	4,707	0.15%
2022/02/24	21	101.24	5	101.20	100.00	16	4,761	0.34%
2022/02/23	4.2	103.86	11.1	104.82	105.00	-6.9	4,784	-0.14%
2022/02/22	20.1	103.64	6	103.25	102.50	14.1	4,844	0.29%
2022/02/21	18	107.00	10	107.20	107.00	8	4,925	0.16%
2022/02/18	0	107.50	0	0.00	108.00	0	5,320	0.00%
2022/02/17	20	108.35	10.2	108.25	107.50	9.8	5,449	0.18%
2022/02/16	29	109.21	27	108.09	107.50	2	5,636	0.04%
2022/02/15	6	106.67	6	107.92	105.50	0	5,668	0.00%
2022/02/14	43	106.88	44	106.30	106.50	-1	5,841	-0.02%
2022/02/11	23	110.26	73	110.63	111.00	-50	5,846	-0.86%
2022/02/10	7	109.43	14	109.64	108.00	-7	5,829	-0.12%
2022/02/09	11.1	105.90	9	107.33	107.50	2.1	5,840	0.04%
2022/02/08	0	102.50	2.1	102.52	102.50	-2.1	6,052	-0.03%
2022/02/07	2	101.00	0	0.00	100.50	2	6,398	0.03%
2022/01/26	12.1	101.24	8	99.74	99.00	4.1	6,524	0.06%
2022/01/25	3	101.50	8	102.31	101.00	-5	6,685	-0.07%
2022/01/24	5	100.80	5	99.60	102.50	0	7,098	0.00%
2022/01/21	5	101.00	16	100.72	101.00	-11	7,381	-0.15%
2022/01/20	23	103.67	13	103.38	103.00	10	7,399	0.14%
2022/01/19	5	101.20	19	101.82	104.00	-14	7,397	-0.19%
2022/01/18	8	101.88	17	102.00	101.00	-9	7,460	-0.12%
2022/01/17	5	102.00	3	101.97	103.50	2	7,513	0.03%
2022/01/14	5	99.16	0	100.00	99.50	5	7,580	0.07%
2022/01/13	4	100.50	5.5	100.82	101.00	-1.5	7,647	-0.02%
2022/01/12	19.2	101.68	38	98.80	98.90	-18.8	7,684	-0.24%
2022/01/11	12	102.46	17	102.29	101.00	-5	7,749	-0.06%
2022/01/10	8	104.38	25	104.10	104.00	-17	7,785	-0.22%
2022/01/07	110.1	108.05	101.6	103.68	103.00	8.6	7,876	0.11%	大買/大賣/
2022/01/06	88.2	114.49	47	112.70	111.50	41.2	7,712	0.53%
2022/01/05	60	118.58	68.1	118.15	117.00	-8.1	7,612	-0.11%
2022/01/04	173.5	122.80	127.2	122.50	121.00	46.3	7,481	0.62%	大買/大賣/
2022/01/03	215.4	121.17	207.6	121.70	123.00	7.7	7,037	0.11%	大買/大賣/
2021/12/30	22	111.95	40.1	111.70	114.00	-18.1	6,408	-0.28%
2021/12/29	24	110.04	9	111.28	109.50	15	6,357	0.24%
2021/12/28	26.4	111.23	113.6	111.40	112.00	-87.2	6,375	-1.37%	大賣/
2021/12/27	12	107.54	17.1	108.53	108.00	-5.1	6,367	-0.08%
2021/12/24	30.5	110.17	34	111.57	108.50	-3.5	6,380	-0.05%
2021/12/23	41	111.26	16	111.69	110.50	25	6,389	0.39%
2021/12/22	75.6	111.50	13	111.85	111.00	62.6	6,403	0.98%
2021/12/21	30	111.57	30	111.58	112.50	0	6,376	0.00%
2021/12/20	34	111.15	29	111.05	111.50	5	6,317	0.08%
2021/12/17	19	109.71	29	109.12	108.50	-10	6,275	-0.16%
2021/12/16	28	109.04	13.5	110.35	111.00	14.5	6,245	0.23%
2021/12/15	2	105.75	1	106.50	107.00	1	6,192	0.02%
2021/12/14	9	105.06	9	103.83	103.00	0	6,212	0.00%
2021/12/13	5	106.00	1	106.50	105.50	4	6,229	0.06%
2021/12/10	21	107.50	27	107.63	107.00	-6	6,300	-0.10%
2021/12/09	12	109.17	14	110.00	108.00	-2	6,327	-0.03%
2021/12/08	33.1	113.50	36.1	113.02	111.50	-3	6,324	-0.05%
2021/12/07	27	111.83	22	111.95	110.00	5	6,279	0.08%
2021/12/06	11	108.00	12	108.42	108.00	-1	6,202	-0.02%
2021/12/03	10	109.05	16	109.06	110.00	-6	6,240	-0.10%
2021/12/02	28	108.05	27	107.35	106.50	1	6,317	0.02%
2021/12/01	10	107.65	11.1	107.17	109.50	-1.1	6,490	-0.02%
2021/11/30	19.3	107.77	51.1	107.54	107.50	-31.8	6,584	-0.48%
2021/11/29	11.1	101.85	11	102.27	105.00	0.1	6,686	0.00%
2021/11/26	27	104.50	27	104.65	103.00	0	7,170	0.00%
2021/11/25	19	107.84	27.1	106.94	106.00	-8.1	7,680	-0.11%
2021/11/24	36	106.07	73	105.69	108.00	-37	7,746	-0.48%
2021/11/23	35	109.00	32	108.66	107.00	3	7,756	0.04%
2021/11/22	56	111.82	36	111.76	111.50	20	7,789	0.26%
2021/11/19	27	113.78	20	113.88	114.00	7	7,899	0.09%
2021/11/18	26	115.65	33	113.88	113.00	-7	8,050	-0.09%
2021/11/17	204.3	119.71	190.2	120.49	116.00	14.1	8,100	0.17%	大買/大賣/
2021/11/16	40.1	112.74	27	113.06	114.50	13.1	7,883	0.17%
2021/11/15	69.6	113.52	65	112.55	111.00	4.6	7,889	0.06%
2021/11/12	9	109.61	13.2	109.60	110.00	-4.2	7,882	-0.05%
2021/11/11	68	111.08	75	109.75	108.00	-7	7,990	-0.09%
2021/11/10	89	107.85	67	107.05	109.50	22	7,972	0.28%
2021/11/09	23	107.24	24.1	107.43	106.50	-1.1	8,086	-0.01%
2021/11/08	48.1	106.14	54.1	105.69	105.00	-6	8,172	-0.07%
2021/11/05	95.1	110.49	97.1	109.99	109.50	-2.1	8,241	-0.02%
2021/11/04	121	110.32	119	110.10	114.00	2	8,233	0.02%	大買/大賣/
2021/11/03	128	102.80	121.3	103.14	104.00	6.7	8,120	0.08%	大買/大賣/
2021/11/02	98.2	103.54	98.4	104.19	103.00	-0.2	8,208	0.00%
2021/11/01	187.4	108.95	174	109.60	108.50	13.4	8,265	0.16%	大買/大賣/
2021/10/29	127	100.57	148.3	101.78	104.50	-21.3	8,134	-0.26%	大買/大賣/
2021/10/28	15	95.24	29	95.06	95.00	-14	8,069	-0.17%
2021/10/27	12	93.95	31	94.11	94.30	-19	8,367	-0.23%
2021/10/26	50.2	93.55	19.1	93.83	91.90	31.2	8,858	0.35%
2021/10/25	30.1	94.76	24	94.77	95.00	6.1	9,203	0.07%
2021/10/22	25	94.61	35	94.36	94.60	-10	9,425	-0.11%
2021/10/21	29.1	93.79	23.5	93.84	92.00	5.6	9,740	0.06%
2021/10/20	13.5	92.69	11	92.61	93.00	2.5	10,221	0.02%
2021/10/19	33.1	91.62	32.2	91.88	92.30	0.9	10,853	0.01%
2021/10/18	17	88.19	21.1	88.27	89.00	-4.1	10,786	-0.04%
2021/10/15	46.1	87.66	50	88.00	87.40	-4	10,793	-0.04%
2021/10/14	8	82.39	13	82.92	83.00	-5	11,096	-0.05%
2021/10/13	23	82.62	13	83.17	80.20	10	11,457	0.09%
2021/10/12	5	85.82	9	85.82	86.40	-4	11,491	-0.04%
2021/10/08	7.1	85.65	7	85.90	84.90	0.1	11,571	0.00%
2021/10/07	17.2	84.49	14	84.82	86.00	3.2	11,733	0.03%
2021/10/06	10	81.70	9	82.43	80.10	1	12,184	0.01%
2021/10/05	7	79.04	12.2	81.37	82.30	-5.2	12,470	-0.04%
2021/10/04	24	81.03	25	81.26	78.00	-1	12,523	-0.01%
2021/10/01	8	82.41	7	82.40	81.00	1	12,637	0.01%
2021/09/30	18.2	84.77	33	85.45	86.30	-14.9	12,804	-0.12%
2021/09/29	20	84.97	39	84.69	83.50	-19	13,256	-0.14%
2021/09/28	4	88.13	3	89.13	88.10	1	13,840	0.01%
2021/09/27	12	90.63	4	90.53	90.10	8	14,190	0.06%
2021/09/24	6	90.88	6.2	90.91	91.10	-0.2	14,256	0.00%
2021/09/23	11	90.85	9	90.11	89.60	2	14,300	0.01%
2021/09/22	15	89.61	23	90.01	89.90	-8	14,379	-0.06%
2021/09/17	12	89.09	24.1	90.84	91.70	-12.1	14,554	-0.08%
2021/09/16	18	90.52	13.2	90.61	89.50	4.9	14,684	0.03%
2021/09/15	30	91.45	26	91.54	90.50	4	14,736	0.03%
2021/09/14	17	96.66	10	96.50	95.20	7	14,778	0.05%
2021/09/13	40	99.87	37	99.19	97.00	3	14,781	0.02%
2021/09/10	14	97.26	25.1	99.14	99.20	-11.1	14,827	-0.07%
2021/09/09	27	97.41	18	97.61	98.70	9	14,969	0.06%
2021/09/08	25.1	98.02	33	97.20	95.10	-7.9	15,006	-0.05%
2021/09/07	42.6	102.66	63	103.33	99.00	-20.4	15,080	-0.14%
2021/09/06	108	110.59	110	110.44	107.50	-2	15,011	-0.01%	大買/大賣/
2021/09/03	67.2	108.61	71	108.30	107.50	-3.8	14,988	-0.03%
2021/09/02	123	108.39	105	107.91	106.00	18	15,287	0.12%	大買/大賣/
2021/09/01	270.1	112.34	229.2	112.34	112.50	40.9	15,216	0.27%	大買/大賣/
2021/08/31	203.2	107.44	210.2	108.70	111.50	-7	14,733	-0.05%	大買/大賣/
2021/08/30	68.1	102.00	67.2	102.13	101.50	1	14,232	0.01%
2021/08/27	29	99.20	20	99.84	98.00	9	14,204	0.06%
2021/08/26	60	100.72	51.2	101.04	100.00	8.8	14,209	0.06%
2021/08/25	40.1	103.14	32	103.44	102.50	8.1	14,202	0.06%
2021/08/24	31.1	102.68	30	102.92	102.00	1.1	14,278	0.01%
2021/08/23	31	100.23	36.1	100.31	99.90	-5.1	14,228	-0.04%
2021/08/20	54	96.14	52	96.78	96.10	2	14,188	0.01%
2021/08/19	62.6	97.20	77.5	94.93	93.00	-14.9	14,048	-0.11%
2021/08/18	70	96.82	48.7	96.51	99.50	21.3	13,953	0.15%
2021/08/17	93.6	97.03	96.1	95.24	93.80	-2.5	13,857	-0.02%
2021/08/16	47	100.45	55	100.71	100.00	-8	13,743	-0.06%
2021/08/13	74.6	101.00	83	101.15	98.30	-8.4	13,607	-0.06%
2021/08/12	45.1	106.08	49	106.77	106.50	-3.9	13,449	-0.03%
2021/08/11	63.2	103.81	90.2	103.81	103.50	-27.1	13,342	-0.20%
2021/08/10	166	107.11	187	107.46	108.00	-21	13,247	-0.16%	大買/大賣/
2021/08/09	81.1	110.13	41.1	110.69	108.00	40	13,046	0.31%
2021/08/06	70.1	119.52	54	119.74	119.50	16.1	12,877	0.13%
2021/08/05	52	123.45	62.1	122.61	126.50	-10.1	12,733	-0.08%
2021/08/04	105.2	125.80	105	125.20	122.00	0.2	12,643	0.00%	大買/大賣/
2021/08/03	72.3	129.12	72	128.69	129.00	0.3	12,443	0.00%
2021/08/02	113.5	126.55	98.1	127.03	129.00	15.3	12,241	0.13%	大買/
2021/07/30	218.5	131.13	204.3	128.87	122.50	14.2	11,960	0.12%	大買/大賣/
2021/07/29	133.3	122.43	146.6	122.61	129.50	-13.3	11,462	-0.12%	大買/大賣/
2021/07/28	87.1	120.24	74.3	120.79	118.00	12.8	11,060	0.12%
2021/07/27	81	131.05	102.4	131.07	131.00	-21.4	10,822	-0.20%	大賣/
2021/07/26	145.3	127.36	135.1	127.59	128.50	10.1	10,455	0.10%	大買/大賣/
2021/07/23	182.7	120.12	217.2	120.50	124.50	-34.5	9,908	-0.35%	大買/大賣/
2021/07/22	3	116.50	2	116.50	116.50	1	9,242	0.01%
2021/07/21	1	106.00	18	106.00	106.00	-17	9,272	-0.18%
2021/07/20	155.6	99.65	110.6	99.11	96.40	45	9,293	0.48%	大買/大賣/
2021/07/19	107.5	96.87	144.4	97.17	100.50	-36.9	9,196	-0.40%	大買/大賣/
2021/07/16	35	92.47	57	91.77	91.60	-22	9,152	-0.24%
2021/07/15	45.3	91.17	15	91.81	91.70	30.3	9,313	0.33%
2021/07/14	87.1	91.04	48.8	90.00	92.00	38.3	9,742	0.39%
2021/07/13	181	95.36	193.7	95.69	90.50	-12.7	9,925	-0.13%	大買/大賣/
2021/07/12	121.1	93.75	125.1	93.87	92.10	-4	9,792	-0.04%	大買/大賣/
2021/07/09	51.2	88.52	42	88.37	89.20	9.2	9,648	0.10%
2021/07/08	50	89.28	50	89.67	87.90	0	9,818	0.00%
2021/07/07	104	88.82	87.1	89.52	87.80	16.9	9,891	0.17%	大買/
2021/07/06	128.2	90.35	159	90.37	87.50	-30.8	9,768	-0.32%	大買/大賣/
2021/07/05	124.1	87.35	83.3	87.97	90.10	40.8	9,411	0.43%	大買/
2021/07/02	90.1	79.18	72	80.57	82.90	18.1	8,978	0.20%
2021/07/01	23.1	75.27	14.4	74.09	75.40	8.7	9,001	0.10%
2021/06/30	14.1	76.96	16	77.06	76.90	-1.9	8,982	-0.02%
2021/06/29	36.1	76.98	47	76.55	75.60	-10.9	9,002	-0.12%
2021/06/28	82.1	76.70	82	77.03	77.50	0.1	9,085	0.00%
2021/06/25	32.1	74.84	42.1	75.05	75.70	-10	9,051	-0.11%
2021/06/24	26.1	73.67	25	72.94	73.20	1.1	9,138	0.01%
2021/06/23	25.2	72.46	25	72.36	73.50	0.2	9,158	0.00%
2021/06/22	23.1	70.42	40	70.08	69.40	-16.9	9,395	-0.18%
2021/06/21	53.1	71.67	49	70.79	69.80	4.1	9,391	0.04%
2021/06/18	176	74.54	154.2	73.74	73.70	21.8	9,390	0.23%	大買/大賣/
2021/06/17	18	72.26	5.1	72.00	72.50	12.9	9,282	0.14%
2021/06/16	38.1	72.57	40	72.31	72.00	-1.9	9,499	-0.02%
2021/06/15	12.3	70.78	18	71.06	70.80	-5.7	9,433	-0.06%
2021/06/11	56.4	70.76	47.7	71.52	70.40	8.7	9,510	0.09%
2021/06/10	184.8	70.43	192	70.82	70.40	-7.3	10,042	-0.07%	大買/大賣/
2021/06/09	37	67.39	43	67.75	66.70	-6	10,067	-0.06%
2021/06/08	19	66.37	20	65.58	65.30	-1	10,057	-0.01%
2021/06/07	16	65.68	17	65.38	64.90	-1	10,019	-0.01%
2021/06/04	18	67.19	23	67.25	66.70	-5	9,968	-0.05%
2021/06/03	13	66.97	16	67.10	66.80	-3	9,928	-0.03%
2021/06/02	20	66.58	13	65.65	65.50	7	9,873	0.07%
2021/06/01	71	69.18	30	68.48	67.90	41	9,790	0.42%
2021/05/31	54	65.23	69	66.13	68.30	-15	9,589	-0.16%
2021/05/28	16	63.16	12	63.06	62.10	4	9,445	0.04%
2021/05/27	10	62.03	10	62.23	62.00	0	9,413	0.00%
2021/05/26	12	61.96	10	61.70	61.30	2	9,410	0.02%
2021/05/25	31	62.94	26	62.46	62.00	5	9,403	0.05%
2021/05/24	37	59.78	33	59.43	60.20	4	9,372	0.04%
2021/05/21	17	58.14	23	57.95	59.10	-6	9,342	-0.06%
2021/05/20	18	57.22	12	57.92	55.80	6	9,406	0.06%
2021/05/19	68	56.81	82	57.56	58.50	-14	9,444	-0.15%
2021/05/18	21	56.20	19	55.96	57.30	2	9,418	0.02%
2021/05/17	11.3	53.88	13.2	54.26	52.10	-1.9	9,394	-0.02%
2021/05/14	18	60.19	25	59.90	57.80	-7	9,352	-0.07%
2021/05/13	77	59.40	62	59.66	60.00	15	9,291	0.16%
2021/05/12	34	62.18	42	62.85	60.10	-8	9,227	-0.09%
2021/05/11	29	64.85	32	64.77	63.50	-3	9,090	-0.03%
2021/05/10	9	72.17	7	71.19	70.50	2	9,024	0.02%
2021/05/07	14	72.19	23	71.28	74.80	-9	9,028	-0.10%
2021/05/06	14	70.16	1.2	69.79	69.60	12.8	8,992	0.14%
2021/05/05	7	73.26	2	70.02	70.00	5	8,999	0.06%
2021/05/04	6.1	71.20	10.1	73.16	74.00	-4	9,026	-0.04%
2021/05/03	1	77.40	3	77.97	77.40	-2	9,009	-0.02%
2021/04/29	5.1	82.21	2	81.85	81.10	3.1	9,069	0.03%
2021/04/28	6.1	81.79	4	81.88	82.00	2.1	9,119	0.02%
2021/04/27	7	79.64	9.1	80.88	79.50	-2.1	9,182	-0.02%
2021/04/26	12.1	83.96	9.3	83.32	82.60	2.9	9,326	0.03%
2021/04/23	118.1	84.63	127	84.78	86.40	-8.9	9,285	-0.10%	大買/大賣/
2021/04/22	150	83.91	134	83.96	79.70	16	9,037	0.18%	大買/大賣/
2021/04/21	143	80.46	153	80.57	79.90	-10	8,824	-0.11%	大買/大賣/
2021/04/20	260	78.90	242	79.51	79.00	18	8,598	0.21%	大買/大賣/
2021/04/19	111	73.72	117.1	74.14	76.50	-6.1	8,132	-0.07%	大買/大賣/
2021/04/16	53	66.99	64.2	67.76	69.60	-11.2	7,791	-0.14%
2021/04/15	46	63.58	42	63.39	63.30	4	7,526	0.05%
2021/04/14	73.3	62.32	88	61.12	62.00	-14.8	7,463	-0.20%
2021/04/13	56.1	62.24	74	62.09	61.90	-17.9	7,768	-0.23%
2021/04/12	17	60.24	24	60.48	60.50	-7	7,568	-0.09%
2021/04/09	41	61.03	24	61.70	60.00	17	7,649	0.22%
2021/04/08	44	62.18	79	61.97	61.80	-35	7,673	-0.46%
2021/04/07	221	61.80	204.7	61.51	61.50	16.3	7,607	0.21%	大買/大賣/
2021/04/06	10	57.36	55	57.66	57.80	-45	7,339	-0.61%
2021/04/01	13.2	58.20	16	57.32	57.40	-2.8	7,523	-0.04%
2021/03/31	96.1	60.14	120	60.45	58.90	-23.9	8,008	-0.30%	大賣/
2021/03/30	127.2	59.78	81	60.26	59.00	46.2	8,018	0.58%	大買/
2021/03/29	95	59.88	68	59.65	59.50	27	8,400	0.32%
2021/03/26	24	57.86	29	57.90	57.10	-5	8,614	-0.06%
2021/03/25	133	58.05	96	58.05	56.90	37	9,155	0.40%	大買/
2021/03/24	54	56.14	98	55.94	55.50	-44	9,500	-0.46%
2021/03/23	58	57.04	53	55.88	55.60	5	9,648	0.05%
2021/03/22	40	57.50	35.3	57.07	56.80	4.7	9,865	0.05%
2021/03/19	86.4	57.17	70	57.28	58.40	16.4	10,337	0.16%
2021/03/18	13	55.69	13	55.60	55.40	0	10,389	0.00%
2021/03/17	43	56.09	44	56.12	56.10	-1	10,372	-0.01%
2021/03/16	181	58.23	197	57.48	56.30	-16	10,286	-0.16%	大買/大賣/
2021/03/15	147	56.17	195.1	56.40	58.00	-48.1	9,652	-0.50%	大買/大賣/
2021/03/12	18	51.23	36.1	51.52	52.80	-18.1	9,297	-0.20%
2021/03/11	32	50.35	41	49.90	50.00	-9	9,257	-0.10%
2021/03/10	0	47.60	15	48.44	48.25	-15	9,307	-0.16%
2021/03/09	20	47.95	9	48.69	47.70	11	9,562	0.12%
2021/03/08	4	49.59	4	49.88	49.00	0	9,592	0.00%
2021/03/05	25	50.02	21	50.12	49.70	4	9,684	0.04%
2021/03/04	16	51.19	12	50.63	50.50	4	9,753	0.04%
2021/03/03	6	50.68	5	51.42	51.30	1	9,888	0.01%
2021/03/02	16	52.53	16	52.58	51.30	0	10,766	0.00%
2021/02/26	9	51.88	64	51.91	51.40	-55	11,028	-0.50%
2021/02/25	70	51.57	12	51.54	51.20	58	11,114	0.52%
2021/02/24	23	52.00	35	52.13	51.70	-12	11,160	-0.11%
2021/02/23	44	51.38	33	51.28	51.10	11	11,185	0.10%
2021/02/22	104	51.79	173	51.90	51.80	-69	11,186	-0.62%	大買/大賣/
2021/02/19	59	50.35	93	51.03	51.00	-34	11,118	-0.31%
2021/02/18	33	48.65	2	48.98	49.15	31	11,114	0.28%
2021/02/17	3	47.83	12	47.24	48.80	-9	11,193	-0.08%
2021/02/05	13	45.77	23	45.47	45.15	-10	11,257	-0.09%
2021/02/04	14	46.64	10	45.78	45.65	4	11,555	0.03%
2021/02/03	12	46.90	7	46.99	46.45	5	11,645	0.04%
2021/02/02	3	46.55	2	46.75	46.60	1	11,821	0.01%
2021/02/01	5	45.00	10	45.93	45.70	-5	12,061	-0.04%
2021/01/29	37	47.50	4	48.25	46.40	33	12,077	0.27%
2021/01/28	13	48.45	1	48.05	48.05	12	12,073	0.10%
2021/01/27	65	49.51	22	49.31	49.60	43	12,100	0.36%
2021/01/26	25	50.44	4	51.20	49.95	21	12,120	0.17%
2021/01/25	7	50.61	4	51.18	51.30	3	12,157	0.02%
2021/01/22	10	50.32	22	50.00	51.10	-12	12,198	-0.10%
2021/01/21	31	49.39	23	49.51	48.65	8	12,181	0.07%
2021/01/20	19	50.73	23	50.95	50.10	-4	12,378	-0.03%
2021/01/19	43.1	53.35	55	53.68	52.80	-11.9	12,384	-0.10%
2021/01/18	66	50.42	51.3	51.20	52.20	14.7	12,257	0.12%
2021/01/15	38	52.54	37	52.34	52.10	1	12,308	0.01%
2021/01/14	49.3	53.04	39	52.83	53.60	10.3	12,316	0.08%
2021/01/13	25	51.59	27	51.51	51.60	-2	12,360	-0.02%
2021/01/12	97	51.88	54.3	52.14	50.90	42.7	12,425	0.34%
2021/01/11	7	52.34	22	52.42	52.80	-15	12,655	-0.12%
2021/01/08	46.1	52.70	43	52.35	51.80	3.1	13,263	0.02%
2021/01/07	48	53.70	34	53.84	53.40	14	13,330	0.10%
2021/01/06	207	54.37	253.4	55.11	53.00	-46.3	13,483	-0.34%	大買/大賣/
2021/01/05	24.4	52.53	64	52.55	52.70	-39.7	13,225	-0.30%
2021/01/04	52	53.18	40.4	53.35	53.50	11.6	13,785	0.08%
2020/12/31	97	52.80	70	52.75	52.90	27	14,519	0.19%
2020/12/30	104.1	52.20	122	51.96	51.60	-17.9	14,780	-0.12%	大買/大賣/
2020/12/29	100	52.57	115	51.72	51.30	-15	14,746	-0.10%	大賣/
2020/12/28	113	53.47	175	53.32	52.40	-62	14,743	-0.42%	大買/大賣/
2020/12/25	178	53.58	143	53.44	53.00	35	14,552	0.24%	大買/大賣/
2020/12/24	81.3	51.66	80	51.33	50.90	1.3	14,081	0.01%
2020/12/23	272	52.58	195	52.59	51.20	77	13,990	0.55%	大買/大賣/
2020/12/22	232	51.70	230	51.58	50.80	2	13,700	0.01%	大買/大賣/
2020/12/21	269	50.27	296.1	50.55	52.90	-27.1	13,544	-0.20%	大買/大賣/
2020/12/18	281	49.13	314	49.34	48.15	-33	13,298	-0.25%	大買/大賣/
2020/12/17	61	45.88	62	46.12	46.50	-1	13,354	-0.01%
2020/12/16	112	45.92	105	46.02	45.70	7	13,711	0.05%	大買/大賣/
2020/12/15	289	47.93	348.2	46.99	44.65	-59.2	13,772	-0.43%	大買/大賣/
2020/12/14	106	47.39	147.2	48.32	49.40	-41.2	13,220	-0.31%	大買/大賣/
2020/12/11	30	44.22	21	44.62	44.95	9	12,873	0.07%
2020/12/10	37	44.47	24	44.11	44.70	13	12,807	0.10%
2020/12/09	46	45.58	44	45.61	45.35	2	12,742	0.02%
2020/12/08	31	44.66	49	44.72	45.65	-18	12,656	-0.14%
2020/12/07	19	43.73	46	43.62	43.35	-27	12,547	-0.22%
2020/12/04	83	45.12	40	44.77	44.60	43	12,490	0.34%
2020/12/03	122	46.31	81	46.45	45.25	41	12,427	0.33%	大買/
2020/12/02	45.1	44.92	32	44.71	44.45	13.1	12,171	0.11%
2020/12/01	49	44.44	43	44.44	45.15	6	12,125	0.05%
2020/11/30	52	45.46	50	45.21	44.75	2	12,054	0.02%
2020/11/27	99	46.28	68	46.09	45.80	31	12,014	0.26%
2020/11/26	403.1	48.00	332	47.84	46.60	71.1	11,865	0.60%	大買/大賣/
2020/11/25	90	43.26	153	43.85	46.20	-63	10,989	-0.57%	大賣/
2020/11/24	97	42.68	37	42.65	42.00	60	10,673	0.56%
2020/11/23	52	42.65	40	42.59	42.60	12	10,663	0.11%
2020/11/20	7	41.79	57	41.38	42.15	-50	10,739	-0.47%
2020/11/19	27.1	40.96	25	41.08	40.70	2.1	10,697	0.02%
2020/11/18	60	40.75	42	40.61	40.55	18	10,809	0.17%
2020/11/17	85	41.05	82	40.78	40.70	3	10,776	0.03%
2020/11/16	63	41.94	46	41.44	41.05	17	10,733	0.16%
2020/11/13	121	42.59	126	42.72	42.05	-5	10,637	-0.05%	大買/大賣/
2020/11/12	79	43.23	82.2	43.54	42.55	-3.2	10,542	-0.03%
2020/11/11	21	42.24	30	42.45	42.50	-9	10,249	-0.09%
2020/11/10	44	42.60	52	42.40	42.25	-8	10,302	-0.08%
2020/11/09	57	42.67	50	42.67	43.80	7	10,155	0.07%
2020/11/06	17	41.73	20	41.04	40.80	-3	9,901	-0.03%
2020/11/05	13	40.88	3	41.00	41.00	10	9,856	0.10%
2020/11/04	22	40.35	17	40.66	40.30	5	9,819	0.05%
2020/11/03	68.2	40.17	65	40.00	40.50	3.2	9,778	0.03%
2020/11/02	12	38.92	16	38.71	38.95	-4	9,719	-0.04%
2020/10/30	46	41.24	41	41.48	40.10	5	9,624	0.05%
2020/10/29	42	40.90	45	40.95	41.00	-3	9,536	-0.03%
2020/10/28	99	42.71	116	42.93	42.20	-17	9,447	-0.18%	大賣/
2020/10/27	46	41.31	19	41.64	42.30	27	9,165	0.29%
2020/10/26	48	41.01	53	41.14	40.95	-5	9,050	-0.06%
2020/10/23	29	41.63	19	41.84	41.20	10	8,939	0.11%
2020/10/22	35	41.82	39	41.94	41.50	-4	8,835	-0.05%
2020/10/21	116	43.14	120	43.21	42.55	-4	8,719	-0.05%	大買/大賣/
2020/10/20	92.3	42.55	88	42.81	42.30	4.3	8,530	0.05%
2020/10/19	144	42.55	123	42.61	43.20	21	8,423	0.25%	大買/大賣/
2020/10/16	621	44.70	584	45.07	41.40	37	8,114	0.46%	大買/大賣/
2020/10/15	105	43.69	91	43.90	43.65	14	7,442	0.19%	大買/
2020/10/14	124	44.36	143	43.74	43.70	-19	7,267	-0.26%	大買/大賣/
2020/10/13	125	43.43	178	43.53	44.05	-53	7,006	-0.76%	大買/大賣/
2020/10/12	291	43.55	278	43.44	43.00	13	6,678	0.19%	大買/大賣/
2020/10/08	435.1	40.09	450	40.23	41.20	-14.9	6,058	-0.25%	大買/大賣/
2020/10/07	101	38.11	139.1	38.34	39.35	-38.1	5,172	-0.74%	大買/大賣/
2020/10/06	31	35.21	43	35.26	35.80	-12	4,764	-0.25%
2020/10/05	55	34.71	55	34.63	35.30	0	4,679	0.00%
2020/09/30	98	32.74	32	33.18	33.50	66	4,562	1.45%
2020/09/29	65	32.79	43	32.86	32.55	22	4,516	0.49%
2020/09/28	18	34.71	136	34.62	34.30	-118	4,508	-2.62%	大賣/鉅額交易
2020/09/25	323	34.33	187	34.98	34.60	136	4,452	3.05%	大買/大賣/鉅額交易
2020/09/24	51	36.56	99	36.50	36.30	-48	4,221	-1.14%
2020/09/23	128.1	36.58	127	36.64	36.25	1.1	3,918	0.03%	大買/大賣/
2020/09/22	407	35.91	371	35.82	37.10	36	3,531	1.02%	大買/大賣/
2020/09/21	332	34.48	341.1	34.25	35.35	-9.1	2,783	-0.33%	大買/大賣/
2020/09/18	89	31.39	144	31.78	32.15	-55	2,251	-2.44%	大賣/
2020/09/17	0	0.00	1	29.25	29.25	-1	1,935	-0.05%
2020/09/16	10	29.05	1	28.75	28.80	9	1,923	0.47%
2020/09/15	0	0.00	3	28.85	28.95	-3	1,920	-0.16%
2020/09/14	0	0.00	7	28.55	28.50	-7	1,938	-0.36%
2020/09/11	2	28.10	0	0.00	28.10	2	1,938	0.10%
2020/09/10	1	29.10	1	29.15	28.70	0	1,935	0.00%
2020/09/09	4	28.83	10	28.26	29.15	-6	1,939	-0.31%
2020/09/08	10	29.22	7	28.76	28.80	3	1,938	0.15%
2020/09/07	15	29.45	12	29.01	29.05	3	1,936	0.15%
2020/09/04	1	29.40	1	29.45	29.60	0	1,943	0.00%
2020/09/03	6	30.45	10.3	30.42	29.95	-4.3	1,944	-0.22%
2020/09/02	6	30.59	5	30.41	30.75	1	2,006	0.05%
2020/09/01	3	29.92	3	29.92	29.90	0	2,010	0.00%
2020/08/31	9.3	29.68	12	29.52	29.30	-2.7	1,989	-0.14%
2020/08/28	29	30.12	18	30.12	30.00	11	1,961	0.56%
2020/08/27	56	30.71	37	30.81	30.95	19	1,923	0.99%
2020/08/26	66	30.83	49	30.76	31.45	17	1,811	0.94%
2020/08/25	76	29.21	63	29.22	29.20	13	1,644	0.79%
2020/08/24	9	29.41	22	29.48	29.80	-13	1,579	-0.82%
2020/08/21	0	0.00	1	27.05	27.10	-1	1,425	-0.07%
2020/08/20	6	26.83	7	27.02	26.50	-1	1,416	-0.07%
2020/08/19	5	28.58	1	28.40	28.15	4	1,399	0.29%
2020/08/18	4	28.90	3	28.80	28.70	1	1,388	0.07%
2020/08/17	5	29.48	5	29.54	29.35	0	1,371	0.00%
2020/08/14	41	30.29	35	30.25	29.90	6	1,341	0.45%
2020/08/13	7	29.16	6	28.93	29.45	1	1,194	0.08%
2020/08/12	5	28.29	3	28.38	28.15	2	1,146	0.17%
2020/08/11	2	28.45	0	0.00	28.35	2	1,141	0.18%
2020/08/10	2	28.93	1	29.10	28.40	1	1,138	0.09%
2020/08/07	3	29.13	3	29.05	28.80	0	1,139	0.00%
2020/08/06	1	28.20	3	28.53	28.25	-2	1,125	-0.18%
2020/08/03	8	27.52	0	0.00	27.50	8	1,124	0.71%
2020/07/29	0	0.00	3	26.15	26.50	-3	1,153	-0.26%
2020/07/28	2	26.38	3	26.33	25.70	-1	1,154	-0.09%
2020/07/27	0	0.00	2	27.18	26.70	-2	1,148	-0.17%
2020/07/24	2	27.53	1	28.30	27.30	1	1,146	0.09%
2020/07/23	1	28.45	3	28.70	28.35	-2	1,139	-0.18%
2020/07/22	0	0.00	3	28.28	28.40	-3	1,129	-0.27%
2020/07/21	2	27.75	1	28.00	27.80	1	1,118	0.09%
2020/07/20	0	0.00	4	26.90	27.50	-4	1,118	-0.36%
2020/07/17	4	27.35	6	27.33	27.15	-2	1,115	-0.18%
2020/07/16	2	27.83	4	27.96	27.80	-2	1,109	-0.18%
2020/07/15	4	27.89	0	0.00	27.75	4	1,106	0.36%
2020/07/14	5	28.16	2	28.35	27.90	3	1,103	0.27%
2020/07/13	3	28.55	6	28.59	28.70	-3	1,094	-0.27%
2020/07/10	7	28.59	3	28.67	28.30	4	1,094	0.37%
2020/07/09	13	30.13	18	29.94	29.60	-5	1,080	-0.46%
2020/07/08	1	29.65	2	29.70	29.65	-1	1,060	-0.09%
2020/07/07	47	30.62	32	30.77	29.55	15	1,044	1.44%
2020/07/06	19	30.30	14	30.57	30.60	5	943	0.53%
2020/07/03	6	29.19	11	29.27	29.30	-5	887	-0.56%
2020/07/02	5	29.16	13	29.13	29.10	-8	864	-0.92%
2020/07/01	1	28.30	5	28.86	28.80	-4	846	-0.47%
2020/06/30	8	28.53	1	29.00	28.25	7	826	0.85%
2020/06/29	4	28.68	10	28.81	28.80	-6	801	-0.75%
2020/06/24	11	28.82	1	29.05	29.05	10	774	1.29%
2020/06/23	1	27.65	3	27.60	27.60	-2	722	-0.28%
2020/06/22	2	27.80	2	28.25	27.80	0	717	0.00%
2020/06/19	6	28.16	2	28.10	28.15	4	717	0.56%
2020/06/18	2	27.28	0	0.00	27.55	2	693	0.29%
2020/06/17	2	27.60	4	27.60	27.45	-2	688	-0.29%
2020/06/16	2	26.95	0	0.00	27.05	2	679	0.29%
2020/06/15	1	26.50	2	27.20	26.45	-1	675	-0.15%
2020/06/12	4	26.29	10	26.12	27.10	-6	670	-0.89%
2020/06/11	3	27.38	12	28.50	27.30	-9	667	-1.35%
2020/06/10	13	28.15	2	28.05	28.20	11	651	1.69%
2020/06/09	48	28.86	36	29.06	28.75	12	650	1.84%
2020/06/08	0	0.00	5	28.40	29.05	-5	558	-0.89%
2020/06/05	8	26.11	8	26.14	26.45	0	509	0.00%
2020/06/02	3	25.58	3	25.55	25.15	0	484	0.00%
2020/06/01	1	24.70	1	25.25	25.15	0	478	0.00%
2020/05/26	2	25.60	2	25.35	25.25	0	479	0.00%
2020/05/25	0	0.00	1	24.05	25.65	-1	469	-0.21%
2020/05/22	0	0.00	2	24.65	24.60	-2	462	-0.43%
2020/05/20	12	25.85	11	25.45	25.25	1	460	0.22%
2020/05/19	2	24.40	0	0.00	24.60	2	469	0.43%
2020/05/14	2	25.43	2	25.15	24.70	0	468	0.00%
2020/05/12	0	0.00	4	25.58	25.50	-4	446	-0.89%
2020/05/11	2	25.50	1	25.45	25.45	1	445	0.22%
2020/05/08	1	25.30	0	0.00	25.40	1	441	0.23%
2020/05/07	11	25.72	9	25.76	25.70	2	435	0.46%
2020/05/05	5	24.46	6	24.17	24.60	-1	410	-0.24%
2020/05/04	1	23.45	0	0.00	23.45	1	401	0.25%
2020/04/30	0	0.00	1	23.10	23.30	-1	400	-0.25%
2020/04/29	3	22.75	1	22.55	22.65	2	401	0.50%
2020/04/27	2	22.38	0	0.00	22.30	2	418	0.48%
2020/04/23	1	22.20	2	22.15	21.80	-1	419	-0.24%
2020/04/22	0	0.00	1	21.05	21.55	-1	414	-0.24%
2020/04/21	0	0.00	2	21.23	20.85	-2	410	-0.49%
2020/04/15	1	21.30	0	0.00	21.45	1	394	0.25%
2020/04/10	0	20.35	0	0.00	20.10	0	394	0.00%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/03/31	0	0.00	1	18.15	17.80	-1	415	-0.24%
2020/03/30	1	17.55	0	0.00	18.00	1	420	0.24%
2020/03/27	0	0.00	1	18.15	17.95	-1	424	-0.24%
2020/03/25	1	17.65	0	0.00	17.65	1	434	0.23%
2020/03/20	1	16.50	0	0.00	16.25	1	581	0.17%
2020/03/13	2	19.90	4	20.00	20.25	-2	728	-0.27%
2020/03/12	1.2	23.28	2	22.50	22.10	-0.8	793	-0.10%
2020/03/10	1	23.20	0	0.00	24.90	1	832	0.12%
2020/03/09	0	24.45	1	24.60	24.60	-1	827	-0.12%
2020/03/06	1	25.85	1	25.60	25.65	0	821	0.00%
2020/03/04	0	26.45	1	25.30	26.20	-1	816	-0.12%
2020/03/03	0	0.00	1	25.90	25.60	-1	814	-0.12%
2020/02/27	1	25.65	2	25.15	25.10	-1	809	-0.12%
2020/02/26	0	25.95	1	26.05	25.95	-1	806	-0.12%
2020/02/25	1	26.25	4	26.21	26.30	-3	805	-0.37%
2020/02/21	4	27.11	3	27.00	26.90	1	803	0.12%
2020/02/20	22	27.79	16	27.52	27.15	6	800	0.75%
2020/02/19	1	26.00	0	0.00	26.70	1	777	0.13%
2020/02/18	0	0.00	1	26.10	25.75	-1	774	-0.13%
2020/02/17	1	26.15	2	26.50	26.05	-1	774	-0.13%
2020/02/13	0	0.00	2	26.13	25.70	-2	772	-0.26%
2020/02/12	4	25.81	0	0.00	25.75	4	772	0.52%
2020/02/07	1.2	25.50	0	0.00	25.50	1.2	776	0.15%
2020/02/06	0	0.00	1	26.10	26.15	-1	777	-0.13%
2020/01/30	1	25.45	1	25.60	25.45	0	799	0.00%
2020/01/20	0	0.00	1	28.40	28.25	-1	842	-0.12%
2020/01/17	2	28.65	0	0.00	28.45	2	894	0.22%
2020/01/16	5	28.49	0	0.00	28.45	5	896	0.56%
2020/01/15	0	0.00	1	28.50	28.45	-1	929	-0.11%
2020/01/14	1	28.55	0	0.00	28.60	1	940	0.11%
2020/01/10	0	0.00	5	28.30	28.50	-5	942	-0.53%
2020/01/09	5	28.00	4	28.36	28.30	1	945	0.11%
2020/01/08	0	0.00	1	28.05	28.05	-1	985	-0.10%
2020/01/06	1	28.75	3	29.02	28.65	-2	982	-0.20%
2020/01/03	0	0.00	2	29.50	29.30	-2	978	-0.20%
2020/01/02	0	0.00	1	30.20	30.10	-1	982	-0.10%
2019/12/31	0	0.00	1	30.05	30.10	-1	976	-0.10%
2019/12/30	2	30.10	10	30.05	30.05	-8	974	-0.82%
2019/12/27	14	30.41	0	0.00	30.05	14	968	1.44%
2019/12/26	6	30.16	4	30.11	30.05	2	955	0.21%
2019/12/25	5	30.00	3	30.00	30.15	2	953	0.21%
2019/12/24	1	29.70	0	0.00	29.60	1	957	0.10%
2019/12/23	3	30.22	2	30.30	29.90	1	951	0.11%
2019/12/20	0	0.00	6	30.53	30.25	-6	948	-0.63%
2019/12/19	1	30.10	0	0.00	30.40	1	944	0.11%
2019/12/18	25	30.36	20	30.05	30.05	5	941	0.53%
2019/12/17	79	32.21	84	31.17	30.90	-5	924	-0.54%
2019/12/16	16	30.21	12	30.29	30.50	4	867	0.46%
2019/12/12	0	0.00	0	29.35	29.45	0	803	0.00%
2019/12/11	11	29.47	10	29.90	29.85	1	797	0.13%
2019/12/10	3	29.27	11	29.65	29.70	-8	786	-1.02%
2019/12/09	60	29.78	51	29.43	29.20	9	685	1.31%
2019/12/06	6	28.99	23	29.95	30.15	-17	607	-2.80%
2019/12/05	1	27.40	10	27.47	27.45	-9	559	-1.61%
2019/12/04	4	27.11	4	27.30	27.20	0	561	0.00%
2019/12/02	8	27.09	2	27.10	27.05	6	565	1.06%
2019/11/29	12	27.55	2	28.05	27.35	10	569	1.76%
2019/11/28	0	0.00	2	27.90	27.85	-2	571	-0.35%
2019/11/25	0	0.00	4	27.70	27.60	-4	586	-0.68%
2019/11/22	6	27.45	2	27.55	27.55	4	600	0.67%
2019/11/20	2	27.55	0	0.00	27.65	2	607	0.33%
2019/11/19	0	0.00	2	27.90	27.95	-2	626	-0.32%
2019/11/18	2	27.95	0	0.00	27.95	2	635	0.31%
2019/11/14	2	27.65	0	0.00	27.60	2	702	0.28%
2019/11/13	2	27.90	0	0.00	27.90	2	706	0.28%
2019/11/11	4	28.05	5	27.84	27.70	-1	703	-0.14%
2019/11/08	2	28.65	0	0.00	28.50	2	700	0.29%
2019/11/01	0	0.00	3	29.55	29.60	-3	692	-0.43%
2019/10/31	2	29.25	1	29.35	29.10	1	691	0.14%
2019/10/30	4	29.83	3	29.92	29.80	1	686	0.15%
2019/10/29	2	29.60	1	29.60	29.50	1	678	0.15%
2019/10/28	20	30.73	18	30.80	30.60	2	667	0.30%
2019/10/25	4	30.34	3	29.78	30.50	1	613	0.16%
2019/10/24	0	0.00	1	29.30	29.35	-1	560	-0.18%
2019/10/23	6	29.30	3	29.57	29.25	3	566	0.53%
2019/10/22	1	28.60	1	29.20	29.20	0	577	0.00%
2019/10/21	0	0.00	2	28.25	28.60	-2	568	-0.35%
2019/10/18	2	28.23	0	0.00	28.25	2	574	0.35%
2019/10/16	34	29.06	32	29.01	28.20	2	587	0.34%
2019/10/04	0	0.00	3	28.08	28.00	-3	627	-0.48%
2019/10/03	2	27.60	2	27.75	27.75	0	625	0.00%
2019/10/02	4	27.90	6	28.13	27.75	-2	633	-0.32%
2019/10/01	2	27.30	2	27.40	27.70	0	631	0.00%
2019/09/27	4	27.35	1	27.20	27.15	3	629	0.48%
2019/09/26	1	28.35	0	0.00	28.35	1	622	0.16%
2019/09/24	0	0.00	1	28.95	28.90	-1	630	-0.16%
2019/09/20	3	29.13	1	28.85	28.80	2	619	0.32%
2019/09/19	39	29.31	38	29.40	29.20	1	610	0.16%
2019/09/18	0	0.00	2	27.83	27.85	-2	544	-0.37%
2019/09/16	1	27.45	0	0.00	27.35	1	564	0.18%
2019/09/11	0	0.00	1	27.85	27.70	-1	568	-0.18%
2019/09/10	0	0.00	2	29.00	28.70	-2	579	-0.34%
2019/09/06	1	29.20	1	29.15	29.15	0	563	0.00%
2019/09/05	1	29.20	2	29.30	29.10	-1	561	-0.18%
2019/09/03	2	29.15	3	29.45	28.90	-1	561	-0.18%
2019/08/30	1	29.10	0	0.00	28.75	1	558	0.18%
2019/08/29	0	0.00	2	28.55	28.65	-2	556	-0.36%
2019/08/28	10	29.30	10	29.34	28.80	0	554	0.00%
2019/08/23	0	0.00	1	28.65	28.40	-1	541	-0.18%
2019/08/22	15	29.92	16	29.28	28.70	-1	536	-0.19%
2019/08/21	3	29.25	2	29.50	29.55	1	515	0.19%
2019/08/20	27	29.77	24	29.79	29.40	3	509	0.59%
2019/08/19	1	28.20	0	0.00	28.20	1	445	0.22%
2019/08/16	0	0.00	1	27.80	27.70	-1	444	-0.22%
2019/08/15	1	26.75	0	0.00	27.00	1	440	0.23%
2019/08/14	1	27.40	4	27.60	27.10	-3	442	-0.68%
2019/08/13	2	27.20	1	27.20	27.30	1	443	0.23%
2019/08/12	0	0.00	3	27.53	27.35	-3	449	-0.67%
2019/08/08	2	27.10	0	0.00	26.95	2	447	0.45%
2019/08/07	2	26.60	0	0.00	26.60	2	446	0.45%
2019/08/06	1	26.90	1	27.00	27.00	0	449	0.00%
2019/08/02	5	27.23	5	27.70	27.00	0	453	0.00%
2019/08/01	0	0.00	2	28.08	27.90	-2	455	-0.44%
2019/07/31	1	28.20	0	0.00	28.25	1	457	0.22%
2019/07/30	0	0.00	1	28.90	28.05	-1	457	-0.22%
2019/07/25	0	0.00	4	29.40	29.40	-4	480	-0.83%
2019/07/24	17	29.60	17	29.77	29.50	0	472	0.00%
2019/07/23	1	28.80	0	0.00	28.80	1	433	0.23%
2019/07/22	6	29.08	6	28.90	28.90	0	435	0.00%
2019/07/19	7	29.20	8	28.96	28.90	-1	430	-0.23%
2019/07/18	6	29.21	5	29.19	29.05	1	428	0.23%
2019/07/17	8	29.19	10	29.28	29.25	-2	421	-0.47%
2019/07/16	19	28.94	24	29.47	29.80	-5	396	-1.26%
2019/07/12	2	27.00	1	26.95	26.75	1	355	0.28%
2019/07/11	0	0.00	1	26.90	26.80	-1	414	-0.24%
2019/07/10	0	0.00	12	26.95	26.80	-12	448	-2.67%
2019/07/09	6	26.72	16	26.85	26.90	-10	449	-2.22%
2019/07/08	7	27.38	8	27.39	27.15	-1	452	-0.22%
2019/07/05	1	26.80	3	26.93	27.05	-2	447	-0.45%
2019/07/04	2	26.75	2	27.05	26.80	0	448	0.00%
2019/07/03	8	26.80	7	26.98	26.70	1	451	0.22%
2019/07/02	0	0.00	7	26.73	26.90	-7	456	-1.53%
2019/07/01	1	26.50	5	26.50	26.30	-4	455	-0.88%
2019/06/27	1	26.20	0	0.00	26.20	1	457	0.22%
2019/06/26	2	25.90	0	0.00	26.00	2	458	0.44%
2019/06/25	6	26.12	0	0.00	26.15	6	461	1.30%
2019/06/24	5	26.53	8	26.50	26.35	-3	461	-0.65%
2019/06/21	9	25.86	6	26.47	25.65	3	447	0.67%
2019/06/20	0	26.00	4	26.18	26.20	-4	449	-0.89%
2019/06/19	3	25.92	8	25.97	25.95	-5	451	-1.11%
2019/06/18	24	26.07	24	26.18	25.65	0	453	0.00%
2019/06/17	1	25.25	8	25.40	25.25	-7	442	-1.58%
2019/06/14	2	25.15	1	25.15	25.10	1	447	0.22%
2019/06/13	2	25.10	2	25.45	25.10	0	459	0.00%
2019/06/12	10	25.38	8	25.30	25.45	2	462	0.43%
2019/06/11	5	24.95	2	25.10	25.05	3	463	0.65%
2019/06/10	9	25.09	14	25.19	25.15	-5	468	-1.07%
2019/06/06	2	24.40	0	0.00	24.40	2	465	0.43%
2019/06/05	0	0.00	3	25.05	24.50	-3	468	-0.64%
2019/06/04	3	24.45	0	0.00	24.45	3	472	0.64%
2019/06/03	1	24.70	0	0.00	24.75	1	482	0.21%
2019/05/31	6	25.35	6	25.57	25.25	0	485	0.00%
2019/05/30	0	0.00	4	24.45	25.50	-4	475	-0.84%
2019/05/29	2	23.75	0	0.00	23.75	2	479	0.42%
2019/05/27	1	23.85	0	0.00	23.95	1	494	0.20%
2019/05/23	2	24.50	2	24.70	24.15	0	528	0.00%
2019/05/21	0	0.00	1	25.15	25.25	-1	547	-0.18%
2019/05/17	8	25.89	8	26.10	25.45	0	589	0.00%
2019/05/16	4	25.55	0	0.00	25.20	4	603	0.66%
2019/05/15	0.1	26.05	4	26.11	26.05	-3.9	659	-0.59%
2019/05/14	2	25.25	2	25.40	25.65	0	680	0.00%
2019/05/13	3	25.93	0	0.00	25.60	3	704	0.43%
2019/05/10	4	26.93	0	0.00	26.90	4	708	0.56%
2019/05/09	4	27.93	0	0.00	27.10	4	709	0.56%
2019/05/08	4	28.53	0	0.00	28.25	4	707	0.57%
2019/05/06	2	28.85	0	0.00	28.80	2	716	0.28%
2019/05/03	9	29.46	3	29.45	29.35	6	719	0.83%
2019/05/02	11	29.70	22	29.68	29.75	-11	722	-1.52%
2019/04/29	2	28.65	2	28.50	28.35	0	726	0.00%
2019/04/25	2	29.55	0	0.00	29.50	2	783	0.26%
2019/04/24	0	0.00	2	29.90	29.55	-2	809	-0.25%
2019/04/23	6	29.63	12	29.63	29.65	-6	834	-0.72%
2019/04/22	5	30.35	2	30.45	30.10	3	833	0.36%
2019/04/19	4	30.05	2	30.45	30.05	2	839	0.24%
2019/04/18	17	30.64	7	31.49	30.20	10	835	1.20%
2019/04/17	30	31.60	24	31.64	31.30	6	832	0.72%
2019/04/16	14	30.84	23	30.72	31.30	-9	777	-1.16%
2019/04/15	3	29.42	3	29.50	29.40	0	750	0.00%
2019/04/12	2	29.65	0	0.00	29.35	2	769	0.26%
2019/04/08	5	30.20	2	30.15	30.25	3	802	0.37%
2019/04/03	2	29.58	4	29.73	29.70	-2	810	-0.25%
2019/04/02	1	29.30	0	0.00	29.30	1	812	0.12%
2019/03/29	4	29.40	2	29.30	29.30	2	814	0.25%
2019/03/28	0	0.00	2	29.40	29.35	-2	828	-0.24%
2019/03/26	2	29.10	2	29.30	29.00	0	870	0.00%
2019/03/25	2	29.15	0	0.00	29.10	2	889	0.22%
2019/03/22	2	29.90	2	30.20	29.80	0	897	0.00%
2019/03/21	2	30.05	1	30.15	30.10	1	914	0.11%
2019/03/20	2	30.25	0	0.00	29.80	2	990	0.20%
2019/03/19	6	30.03	6	30.17	30.05	0	1,094	0.00%
2019/03/18	4	29.83	8	30.00	29.95	-4	1,097	-0.36%
2019/03/15	5	30.60	4	30.83	30.50	1	1,101	0.09%
2019/03/14	6	30.75	0	0.00	30.50	6	1,128	0.53%
2019/03/13	4	30.50	5	30.67	30.80	-1	1,172	-0.09%
2019/03/12	6	31.13	0	0.00	30.80	6	1,268	0.47%
2019/03/11	8	31.11	4	31.25	30.90	4	1,289	0.31%
2019/03/08	6	31.05	7	31.15	31.15	-1	1,327	-0.08%
2019/03/07	12	31.87	5	32.49	31.50	7	1,347	0.52%
2019/03/06	0	0.00	2	32.40	32.40	-2	1,375	-0.15%
2019/03/05	0	32.30	0	0.00	32.30	0	1,442	0.00%
2019/03/04	9	32.42	10	32.47	32.50	-1	1,526	-0.07%
2019/02/27	11	31.86	7	31.69	31.70	4	1,533	0.26%
2019/02/26	18	32.68	5	32.30	32.25	13	1,536	0.85%
2019/02/25	4	32.95	19	32.92	32.90	-15	1,600	-0.94%
2019/02/22	4.1	32.26	1	32.65	32.15	3.1	1,590	0.19%
2019/02/21	10	32.67	5	33.02	32.55	5	1,601	0.31%
2019/02/20	7	33.09	2	32.95	32.95	5	1,597	0.31%
2019/02/19	2	34.00	4	33.41	33.25	-2	1,593	-0.13%
2019/02/18	3	33.10	2	33.20	33.25	1	1,597	0.06%
2019/02/15	4	32.38	13	32.80	33.05	-9	1,587	-0.57%
2019/02/14	18	33.49	15	33.51	32.95	3	1,575	0.19%
2019/02/13	1	32.35	6	32.43	32.10	-5	1,523	-0.33%
2019/02/12	4	32.18	6	32.05	32.45	-2	1,507	-0.13%
2019/02/11	0	0.00	24	31.14	31.15	-24	1,492	-1.61%
2019/01/30	3	30.42	8	30.60	30.20	-5	1,494	-0.33%
2019/01/29	20	30.63	2	30.85	30.40	18	1,518	1.19%
2019/01/28	14	31.12	10	31.43	31.00	4	1,525	0.26%
2019/01/25	3	30.75	12	30.92	30.95	-9	1,537	-0.59%
2019/01/24	10	30.56	3	30.80	30.45	7	1,546	0.45%
2019/01/23	9	30.85	15	30.95	30.80	-6	1,557	-0.39%
2019/01/22	5	30.86	5	30.86	30.65	0	1,554	0.00%
2019/01/21	18	31.36	15	31.55	31.00	3	1,553	0.19%
2019/01/18	36	31.24	36	31.25	31.10	0	1,541	0.00%
2019/01/17	12	30.32	0	0.00	30.20	12	1,501	0.80%
2019/01/16	3	30.90	11	30.83	30.70	-8	1,499	-0.53%
2019/01/15	3	30.55	7	30.29	30.30	-4	1,479	-0.27%
2019/01/14	3	29.42	1	29.40	29.25	2	1,457	0.14%
2019/01/11	1	30.40	3	30.32	29.70	-2	1,462	-0.14%
2019/01/09	6	30.42	6	30.67	30.20	0	1,464	0.00%
2019/01/08	8	30.31	8	30.55	30.30	0	1,463	0.00%
2019/01/03	4	30.24	4	30.55	30.15	0	1,482	0.00%
2019/01/02	2	30.95	3	31.07	30.60	-1	1,511	-0.07%
2018/12/28	24	30.69	23	30.77	30.95	1	1,520	0.07%
2018/12/27	5	30.07	2	30.45	29.85	3	1,528	0.20%
2018/12/26	5	30.38	12	30.28	29.50	-7	1,541	-0.45%
2018/12/25	2	29.80	8	29.94	30.15	-6	1,534	-0.39%
2018/12/24	2	29.85	20	30.13	30.60	-18	1,552	-1.16%
2018/12/22	2	29.90	2	30.00	30.00	0	1,557	0.00%
2018/12/21	5	29.29	12	29.66	30.25	-7	1,574	-0.44%
2018/12/20	14	29.85	1	29.35	29.35	13	1,603	0.81%
2018/12/19	11	31.30	10	31.19	30.90	1	1,633	0.06%
2018/12/18	15	31.99	13	31.94	31.65	2	1,701	0.12%
2018/12/17	7	33.05	11	33.08	32.85	-4	1,690	-0.24%
2018/12/14	15	33.09	43	32.95	33.10	-28	1,685	-1.66%
2018/12/13	46	34.54	20	34.54	34.05	26	1,671	1.56%
2018/12/12	60	34.09	73	34.08	34.75	-13	1,598	-0.81%
2018/12/11	3	31.60	3	31.82	31.60	0	1,497	0.00%
2018/12/10	16	31.67	9	31.81	31.25	7	1,513	0.46%
2018/12/07	18	32.15	16	32.25	31.95	2	1,514	0.13%
2018/12/06	59	32.33	44	32.60	31.00	15	1,502	1.00%
2018/12/05	106	33.85	102	34.07	33.65	4	1,477	0.27%	大買/大賣/
2018/12/04	17	33.17	3	33.50	32.80	14	1,404	1.00%
2018/12/03	5	33.57	13	33.32	33.40	-8	1,405	-0.57%
2018/11/30	2	32.30	1	32.50	32.15	1	1,372	0.07%
2018/11/29	14	32.03	8	32.40	31.60	6	1,357	0.44%
2018/11/28	28	32.61	25	32.53	32.40	3	1,331	0.23%
2018/11/27	70	31.51	97	31.40	31.50	-27	1,287	-2.10%
2018/11/26	31	29.81	45	29.95	29.80	-14	1,218	-1.15%
2018/11/23	9	29.44	8	29.85	29.25	1	1,221	0.08%
2018/11/22	69	31.08	58	31.51	29.60	11	1,286	0.86%
2018/11/21	0	0.00	14	29.94	30.60	-14	1,252	-1.12%
2018/11/20	15	29.50	12	29.93	29.30	3	1,267	0.24%
2018/11/19	4	29.38	2	29.55	29.45	2	1,277	0.16%
2018/11/16	1	29.10	0	0.00	29.00	1	1,281	0.08%
2018/11/15	16	29.65	17	29.71	29.15	-1	1,293	-0.08%
2018/11/14	12	28.78	9	29.19	28.55	3	1,273	0.24%
2018/11/13	3	28.12	5	28.56	28.70	-2	1,296	-0.15%
2018/11/12	9	29.01	5	29.18	28.75	4	1,364	0.29%
2018/11/09	4	29.03	4	29.10	29.00	0	1,384	0.00%
2018/11/08	20	29.85	4	30.94	29.30	16	1,407	1.14%
2018/11/07	2	29.50	16	29.89	30.25	-14	1,430	-0.98%
2018/11/06	46	30.63	27	31.34	29.15	19	1,493	1.27%
2018/11/05	11	30.13	14	30.13	30.50	-3	1,550	-0.19%
2018/11/02	12	29.81	13	30.38	29.90	-1	1,565	-0.06%
2018/11/01	7	28.88	23	29.35	29.65	-16	1,568	-1.02%
2018/10/31	11	28.68	24	28.61	28.70	-13	1,633	-0.80%
2018/10/29	0	0.00	2	26.70	26.90	-2	1,679	-0.12%
2018/10/26	8	26.88	6	26.83	26.60	2	1,727	0.12%
2018/10/25	13	27.50	4	27.44	26.60	9	1,752	0.51%
2018/10/24	19	29.68	5	30.05	29.50	14	1,787	0.78%
2018/10/23	19	30.60	2	31.30	30.00	17	1,836	0.93%
2018/10/22	8	30.79	18	31.01	31.20	-10	1,887	-0.53%
2018/10/19	32	29.85	25	30.09	30.45	7	2,012	0.35%
2018/10/18	4	31.05	6	31.33	31.20	-2	2,077	-0.10%
2018/10/17	4	31.78	4	32.08	31.00	0	2,270	0.00%
2018/10/16	8	31.04	14	31.11	31.05	-6	2,333	-0.26%
2018/10/15	19	30.52	26	30.62	30.45	-7	2,398	-0.29%
2018/10/12	25	29.86	52	29.97	30.10	-27	2,461	-1.10%
2018/10/11	4	29.75	0	0.00	29.70	4	2,622	0.15%
2018/10/09	29	32.81	25	33.05	33.00	4	2,962	0.14%
2018/10/08	22	33.53	20	34.05	33.50	2	3,113	0.06%
2018/10/05	13	34.93	5	34.23	33.40	8	3,160	0.25%
2018/10/04	2	37.23	2	37.15	37.10	0	3,165	0.00%
2018/10/03	6	38.39	6	38.45	38.00	0	3,235	0.00%
2018/10/02	8	40.08	12	40.20	39.40	-4	3,295	-0.12%
2018/09/28	2	39.45	4	39.33	39.30	-2	3,492	-0.06%
2018/09/27	15	40.28	9	40.54	39.05	6	3,610	0.17%
2018/09/26	31	40.29	21	40.14	39.60	10	3,666	0.27%
2018/09/25	20	40.12	23	40.81	41.50	-3	3,821	-0.08%
2018/09/21	2	37.35	3	37.35	37.75	-1	3,845	-0.03%
2018/09/20	2	36.78	3	36.52	36.55	-1	3,895	-0.03%
2018/09/19	5	37.59	4	38.01	37.20	1	3,941	0.03%
2018/09/18	5	37.73	0	0.00	37.20	5	4,009	0.12%
2018/09/17	1	38.85	0	0.00	38.70	1	4,057	0.02%
2018/09/14	8	39.54	13	39.39	39.35	-5	4,098	-0.12%
2018/09/13	1	38.50	11	37.66	37.85	-10	4,110	-0.24%
2018/09/12	13	37.74	3	37.38	37.25	10	4,137	0.24%
2018/09/11	1	36.60	3	37.52	37.90	-2	4,169	-0.05%
2018/09/10	10	37.27	22	36.92	36.25	-12	4,208	-0.29%
2018/09/07	8	38.84	5	38.65	38.60	3	4,273	0.07%
2018/09/06	2	41.13	0	0.00	41.10	2	4,616	0.04%
2018/09/05	2	41.43	1	42.25	41.25	1	5,043	0.02%
2018/09/04	3	41.43	5	41.82	42.00	-2	5,423	-0.04%
2018/09/03	12	41.87	7	42.00	41.35	5	5,702	0.09%
2018/08/31	4	43.75	5	43.74	44.05	-1	6,041	-0.02%
2018/08/30	3	43.40	8	43.39	43.70	-5	6,213	-0.08%
2018/08/29	52	43.76	39	43.59	42.95	13	6,248	0.21%
2018/08/28	16	42.50	10	43.00	42.20	6	6,247	0.10%
2018/08/27	5	42.95	22	42.67	43.90	-17	6,284	-0.27%
2018/08/24	21.1	40.77	15	40.91	40.70	6.1	6,352	0.10%
2018/08/23	5	41.66	2	42.03	41.75	3	6,603	0.05%
2018/08/22	16	42.59	6	43.25	42.00	10	6,918	0.14%
2018/08/21	5	42.69	19	42.47	43.30	-14	7,130	-0.20%
2018/08/20	21	41.84	22	42.20	42.30	-1	7,321	-0.01%
2018/08/17	43	43.92	60	44.10	42.60	-17	7,522	-0.23%
2018/08/16	12	41.95	23	42.05	42.40	-11	7,599	-0.14%
2018/08/15	22	42.04	15	42.43	42.00	7	7,619	0.09%
2018/08/14	23	42.67	31	42.92	43.30	-8	7,595	-0.11%
2018/08/13	58	42.05	65	42.41	42.30	-7	7,567	-0.09%
2018/08/10	97	44.38	66	44.36	43.55	31	7,510	0.41%
2018/08/09	10	46.69	8	46.70	46.30	2	7,426	0.03%
2018/08/08	12	47.24	20	47.67	46.65	-8	7,409	-0.11%
2018/08/07	50	48.17	45	48.28	47.60	5	7,390	0.07%
2018/08/06	22	46.90	22	47.22	47.20	0	7,315	0.00%
2018/08/03	19	46.05	29	46.17	46.80	-10	7,306	-0.14%
2018/08/02	20	46.68	18	46.50	46.00	2	7,270	0.03%
2018/08/01	42	48.41	31	48.38	47.80	11	7,235	0.15%
2018/07/31	19	47.74	35	47.70	47.55	-16	7,208	-0.22%
2018/07/30	25	48.59	18	48.46	48.40	7	7,157	0.10%
2018/07/27	23	50.37	16	50.41	50.40	7	7,101	0.10%
2018/07/26	72	50.75	57	51.01	50.10	15	7,045	0.21%
2018/07/25	23	49.81	30	50.23	50.50	-7	6,913	-0.10%
2018/07/24	108	50.54	108	50.64	50.50	0	6,842	0.00%	大買/大賣/
2018/07/23	38	47.24	38	47.58	48.50	0	6,648	0.00%
2018/07/20	37	47.87	39	48.28	46.90	-2	6,582	-0.03%
2018/07/19	40	48.65	20	48.74	48.80	20	6,510	0.31%
2018/07/18	116	48.91	116	49.08	48.90	0	6,452	0.00%	大買/大賣/
2018/07/17	134	53.61	248	52.35	50.40	-114	6,275	-1.82%	大買/大賣/鉅額交易
2018/07/16	24	55.15	48	54.71	55.50	-24	5,936	-0.40%
2018/07/13	12	50.78	14	50.49	50.50	-2	5,845	-0.03%
2018/07/12	4	49.01	10	49.43	50.20	-6	5,792	-0.10%
2018/07/11	29	49.58	27	50.03	48.90	2	5,753	0.03%
2018/07/10	24	48.94	15	48.92	49.85	9	5,666	0.16%
2018/07/09	47	48.87	45	48.68	47.80	2	5,599	0.04%
2018/07/06	72	45.59	71	45.92	48.50	1	5,498	0.02%
2018/07/05	65	48.03	75	48.52	47.00	-10	5,368	-0.19%
2018/07/04	46	51.33	66	52.10	51.00	-20	5,239	-0.38%
2018/07/03	71	54.81	74	54.32	53.00	-3	5,140	-0.06%
2018/07/02	53	52.53	24	53.27	52.00	29	4,934	0.59%
2018/06/29	17	53.29	10	53.26	53.70	7	4,820	0.15%
2018/06/28	1	51.20	3	51.57	52.40	-2	4,759	-0.04%
2018/06/27	5	51.34	4	50.55	49.60	1	4,706	0.02%
2018/06/26	11	48.15	5	47.42	49.00	6	4,633	0.13%
2018/06/25	24	47.43	9	46.39	46.75	15	4,586	0.33%
2018/06/22	12	51.48	2	51.75	50.00	10	4,543	0.22%
2018/06/21	10	51.92	2	54.40	54.80	8	4,510	0.18%
2018/06/20	13	53.53	24	50.25	52.50	-11	4,481	-0.25%
2018/06/19	48	54.47	18	53.75	53.20	30	4,440	0.68%
2018/06/15	48	57.06	11	57.14	57.50	37	4,426	0.84%
2018/06/14	122	58.73	82	58.70	60.20	40	4,339	0.92%	大買/
2018/06/13	123	58.15	126	58.08	55.50	-3	3,971	-0.08%	大買/大賣/
2018/06/12	93	54.94	92	55.54	56.50	1	3,542	0.03%
2018/06/11	136	50.20	131	51.10	51.40	5	3,159	0.16%	大買/大賣/
2018/06/08	95	45.10	250.1	45.11	46.80	-155.1	2,873	-5.40%	大賣/鉅額交易
2018/06/07	192	41.90	44	40.39	42.55	148	2,515	5.88%	大買/鉅額交易
2018/06/06	15	38.62	21	38.82	38.70	-6	2,331	-0.26%
2018/06/05	51	37.65	27	37.54	38.05	24	2,288	1.05%
2018/06/04	13	39.72	12	39.73	39.20	1	2,223	0.04%
2018/06/01	61	39.08	28	39.14	38.80	33	2,159	1.53%
2018/05/31	58	41.36	46	41.40	39.05	12	2,106	0.57%
2018/05/30	30	39.09	40	38.89	40.00	-10	1,838	-0.54%
2018/05/29	37.1	37.63	42	38.14	36.80	-4.9	1,516	-0.32%
2018/05/28	38	35.96	70	35.50	36.50	-32	1,287	-2.48%
2018/05/25	85	33.86	59	34.04	34.00	26	1,087	2.39%
2018/05/24	19	31.06	18	31.61	32.20	1	863	0.12%
2018/05/23	2	28.60	7	28.63	29.30	-5	716	-0.70%
2018/05/21	1	27.10	2	27.55	27.60	-1	686	-0.15%
2018/05/18	8	27.74	3	27.90	27.25	5	687	0.73%
2018/05/16	0	0.00	4	26.64	26.70	-4	680	-0.59%
2018/05/11	2	28.25	2	28.10	27.20	0	720	0.00%
2018/05/10	0	0.00	1	27.90	27.90	-1	719	-0.14%
2018/05/09	1	27.45	0	0.00	27.55	1	768	0.13%
2018/05/08	1	26.35	1	26.90	27.25	0	781	0.00%
2018/05/03	1	25.95	0	0.00	25.95	1	927	0.11%
2018/05/02	0	0.00	1	26.40	26.05	-1	971	-0.10%
2018/04/27	0	0.00	6	26.45	26.45	-6	1,175	-0.51%
2018/04/26	6	26.20	0	0.00	25.80	6	1,189	0.50%
2018/04/25	2	26.65	2	26.95	26.75	0	1,196	0.00%
2018/04/24	21	27.08	0	0.00	26.55	21	1,233	1.70%
2018/04/23	2	28.35	2	28.35	28.30	0	1,221	0.00%
2018/04/20	8	28.89	29	28.62	29.00	-21	1,225	-1.71%
2018/04/19	24	29.07	23	29.14	28.95	1	1,219	0.08%
2018/04/18	2	26.70	2	26.80	27.65	0	1,141	0.00%
2018/04/17	0	0.00	15	27.48	26.50	-15	1,136	-1.32%
2018/04/16	4	27.06	15	27.26	27.25	-11	1,146	-0.96%
2018/04/13	6	27.02	7	27.11	26.95	-1	1,163	-0.09%
2018/04/12	4	27.00	8	27.14	27.00	-4	1,177	-0.34%
2018/04/11	4	27.05	6	27.27	27.10	-2	1,224	-0.16%
2018/04/10	9	27.13	12	27.08	27.15	-3	1,239	-0.24%
2018/04/09	2	26.45	2	26.60	26.50	0	1,268	0.00%
2018/04/03	6	26.75	0	0.00	26.75	6	1,311	0.46%
2018/04/02	4	27.05	2	27.25	27.05	2	1,324	0.15%
2018/03/31	0.1	27.05	0	0.00	27.15	0.1	1,362	0.01%
2018/03/30	2	26.95	2	27.15	26.95	0	1,453	0.00%
2018/03/29	2	27.00	0	0.00	26.90	2	1,482	0.13%
2018/03/28	8	27.20	8	27.60	27.10	0	1,532	0.00%
2018/03/27	7	27.11	7	27.31	27.10	0	1,535	0.00%
2018/03/26	10	26.98	2	27.00	26.90	8	1,557	0.51%
2018/03/23	14	26.99	6	27.10	26.90	8	1,619	0.49%
2018/03/22	8	28.45	0	0.00	28.20	8	1,610	0.50%
2018/03/21	24	28.96	42	29.18	28.80	-18	1,605	-1.12%
2018/03/20	6	27.77	2	27.65	27.90	4	1,569	0.25%
2018/03/19	8	28.08	2	28.20	28.00	6	1,572	0.38%
2018/03/16	8	28.15	1	28.25	28.05	7	1,588	0.44%
2018/03/15	4	28.30	2	28.70	28.20	2	1,635	0.12%
2018/03/14	3	28.53	2	28.85	28.50	1	1,690	0.06%
2018/03/13	4	28.55	3	28.67	28.70	1	1,717	0.06%
2018/03/09	0	0.00	10	28.73	28.55	-10	1,762	-0.57%
2018/03/08	4	28.94	0	0.00	28.95	4	1,775	0.23%
2018/03/07	2	28.90	3	29.03	28.95	-1	1,780	-0.06%
2018/03/06	25	29.70	26	29.94	29.00	-1	1,794	-0.06%
2018/03/05	4	28.95	6	29.44	28.90	-2	1,767	-0.11%
2018/03/02	2	28.90	2	29.05	29.00	0	1,785	0.00%
2018/03/01	4	29.13	2	29.15	29.30	2	1,800	0.11%
2018/02/26	3	29.65	3	29.70	29.65	0	1,899	0.00%
2018/02/23	13	29.97	25	29.92	29.60	-12	2,046	-0.59%
2018/02/21	19	28.29	19	28.43	29.20	0	2,158	0.00%
2018/02/12	20	27.83	8	28.03	27.60	12	2,214	0.54%
2018/02/08	0	0.00	1	28.80	28.70	-1	2,430	-0.04%
2018/02/07	4	28.65	0	0.00	28.65	4	2,455	0.16%
2018/02/06	9	28.71	27	28.48	28.20	-18	2,501	-0.72%
2018/02/05	1	31.05	1	31.00	31.00	0	2,492	0.00%
2018/02/02	0	0.00	1	32.00	32.00	-1	2,516	-0.04%
2018/02/01	21	33.43	53	33.77	32.50	-32	2,621	-1.22%
2018/01/31	9	32.53	9	32.66	33.15	0	2,615	0.00%
2018/01/30	43	33.35	17	33.42	32.60	26	2,654	0.98%
2018/01/29	23	33.03	11	33.05	33.25	12	2,665	0.45%
2018/01/26	12	32.45	11	32.56	32.00	1	2,697	0.04%
2018/01/25	9	32.72	5	32.52	31.70	4	2,758	0.14%
2018/01/24	21	31.20	25	31.38	32.50	-4	3,091	-0.13%
2018/01/23	103	33.27	100	33.33	32.55	3	3,231	0.09%	大買/
2018/01/22	2	30.95	5	31.19	31.80	-3	3,183	-0.09%
2018/01/19	2	31.75	5	31.39	31.30	-3	3,406	-0.09%
2018/01/18	11	32.72	17	32.59	31.70	-6	3,570	-0.17%
2018/01/17	0	31.40	0	0.00	31.60	0	3,666	0.00%
2018/01/16	1	31.85	1	31.85	31.90	0	3,773	0.00%
2018/01/15	2	32.35	0	0.00	32.30	2	3,810	0.05%
2018/01/12	1	32.00	1	31.60	31.70	0	3,844	0.00%
2018/01/11	0	0.00	5	30.85	30.85	-5	3,979	-0.13%
2018/01/10	7	31.15	13	31.19	30.80	-6	3,974	-0.15%
2018/01/09	0	0.00	4	31.13	30.50	-4	3,962	-0.10%
2018/01/05	6	32.75	6	32.65	32.35	0	3,938	0.00%
2018/01/04	3	31.98	2	31.95	31.95	1	3,894	0.03%
2018/01/03	2	32.55	3	32.83	32.40	-1	3,883	-0.03%
2018/01/02	16	32.90	13	32.75	32.50	3	3,851	0.08%