裕民 (2606)-玉山券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.3
漲跌
▲0.8
漲幅
+1.32%
成交量
14,990張
產業
上市航運類股
1036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

裕民 (2606)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/06/07	7	61.29	44.1	61.55	61.30	-37.1	11,895	-0.31%
2024/06/06	6	60.37	62.4	60.24	60.50	-56.4	11,796	-0.48%
2024/06/05	8	59.80	16	59.86	59.80	-8	11,822	-0.07%
2024/06/04	11.2	58.30	1	58.30	58.20	10.2	11,751	0.09%
2024/06/03	2	58.65	4	59.40	59.40	-2	11,792	-0.02%
2024/05/31	16.2	59.19	8.3	60.33	58.80	7.9	11,823	0.07%
2024/05/30	20.3	59.62	15	58.93	59.00	5.3	11,768	0.04%
2024/05/29	31.2	60.50	375	59.59	59.50	-343.8	11,788	-2.92%	大賣/鉅額交易
2024/05/28	42.2	59.90	26.3	60.36	60.70	15.9	11,603	0.14%
2024/05/27	99	58.16	4	58.55	58.70	95	11,599	0.82%
2024/05/24	0	57.00	30	57.48	57.60	-30	11,600	-0.26%
2024/05/23	283.1	57.44	11.1	58.01	57.10	271.9	11,725	2.32%	大買/鉅額交易
2024/05/22	2.6	58.22	2.2	57.99	58.30	0.5	11,753	0.00%
2024/05/21	4	57.45	6.1	57.30	57.30	-2.1	11,899	-0.02%
2024/05/20	3.7	58.15	31.5	58.05	57.90	-27.8	12,095	-0.23%
2024/05/17	48.7	58.28	9.1	58.10	57.80	39.6	12,288	0.32%
2024/05/16	12.8	59.70	70.6	60.54	60.90	-57.8	12,071	-0.48%
2024/05/15	41.5	58.93	11.1	59.68	58.50	30.4	11,826	0.26%
2024/05/14	56.1	60.92	154	60.55	60.70	-97.9	11,626	-0.84%	大賣/
2024/05/13	215.1	62.78	137.1	63.35	60.20	78.1	11,073	0.71%	大買/大賣/
2024/05/10	156.2	59.61	95.5	60.70	61.30	60.7	9,899	0.61%	大買/
2024/05/09	125	58.73	53	59.31	59.00	72	8,897	0.81%	大買/
2024/05/08	99.7	58.90	84.3	60.90	57.10	15.3	8,408	0.18%
2024/05/07	115	57.65	177.6	57.74	57.60	-62.5	7,191	-0.87%	大買/大賣/
2024/05/06	0	0.00	13.1	55.41	54.80	-13.1	6,882	-0.19%
2024/05/03	1	55.70	9.5	55.21	54.80	-8.5	6,818	-0.12%
2024/05/02	2	54.70	0	0.00	54.30	2	6,768	0.03%
2024/04/30	12.3	54.57	3	54.40	54.20	9.3	6,801	0.14%
2024/04/29	5.5	56.17	5	56.22	55.80	0.5	6,749	0.01%
2024/04/26	1	55.10	0	0.00	55.50	1	6,702	0.01%
2024/04/25	5	53.96	1	54.40	54.00	4	6,710	0.06%
2024/04/24	21	53.89	10	53.77	54.00	11	6,739	0.16%
2024/04/23	6.1	54.50	9	54.78	54.60	-2.9	6,706	-0.04%
2024/04/22	20.3	55.84	28.4	56.14	54.80	-8.1	6,731	-0.12%
2024/04/19	36	56.64	293.1	55.35	55.30	-257.1	6,561	-3.92%	大賣/鉅額交易
2024/04/18	2	53.70	0	0.00	53.70	2	6,348	0.03%
2024/04/17	7.2	53.98	0	0.00	53.70	7.2	6,380	0.11%
2024/04/16	5.3	55.14	9	55.60	54.60	-3.7	6,422	-0.06%
2024/04/15	102	56.75	77	56.62	56.40	25	6,546	0.38%	大買/
2024/04/12	6	55.55	41	55.60	55.90	-35	6,550	-0.53%
2024/04/11	1	55.20	27	55.03	54.60	-26	6,718	-0.39%
2024/04/10	3	54.70	7	54.34	54.20	-4	7,046	-0.06%
2024/04/09	3.2	54.81	4.6	54.61	54.40	-1.4	7,181	-0.02%
2024/04/08	1.5	52.27	8	52.50	52.70	-6.5	7,259	-0.09%
2024/04/03	11.4	52.31	0.2	52.70	52.50	11.2	7,290	0.15%
2024/04/02	5.1	52.91	0	0.00	52.90	5.1	7,370	0.07%
2024/04/01	0.1	53.20	2	53.30	53.50	-2	7,526	-0.03%
2024/03/29	4.5	52.78	1	52.60	53.00	3.5	7,746	0.05%
2024/03/28	6	53.93	7	53.87	53.80	-1	8,018	-0.01%
2024/03/27	4.4	52.95	2	53.90	53.90	2.4	8,268	0.03%
2024/03/26	15.5	53.24	22	53.47	53.10	-6.5	8,697	-0.07%
2024/03/25	0	0.00	4.5	54.32	54.30	-4.5	8,908	-0.05%
2024/03/22	3.6	53.69	14	54.15	54.30	-10.4	9,212	-0.11%
2024/03/21	7.5	54.35	15	54.35	54.20	-7.5	9,782	-0.08%
2024/03/20	2.8	55.39	10	55.51	55.00	-7.2	9,962	-0.07%
2024/03/19	2.2	55.79	30.1	55.48	56.00	-27.9	10,054	-0.28%
2024/03/18	5.1	52.67	8.4	53.71	53.90	-3.3	10,106	-0.03%
2024/03/15	11	52.35	63	52.44	52.50	-52	10,195	-0.51%
2024/03/14	1.2	53.92	2	54.20	53.80	-0.8	10,348	-0.01%
2024/03/13	6.6	54.47	15	54.37	54.20	-8.4	10,633	-0.08%
2024/03/12	26.1	55.53	6.1	55.67	55.50	20.1	10,958	0.18%
2024/03/11	3.2	55.68	73.1	55.93	56.40	-69.8	11,508	-0.61%
2024/03/08	3.3	54.42	8	54.05	54.30	-4.7	13,559	-0.03%
2024/03/07	6.5	53.70	6.1	53.63	53.40	0.5	14,347	0.00%
2024/03/06	11.9	54.60	5.4	54.78	54.40	6.5	15,023	0.04%
2024/03/05	10.3	55.49	10	55.32	55.00	0.2	15,174	0.00%
2024/03/04	8	55.09	307	54.16	55.70	-299	15,190	-1.97%	大賣/鉅額交易
2024/03/01	9	54.58	146	54.69	54.60	-137	15,774	-0.87%	大賣/鉅額交易
2024/02/29	157	55.42	44.5	55.57	55.60	112.6	15,998	0.70%	大買/鉅額交易
2024/02/27	10.6	53.73	40.1	54.36	53.60	-29.5	15,795	-0.19%
2024/02/26	39.2	54.19	14.2	54.51	54.80	25.1	15,766	0.16%
2024/02/23	1.3	53.81	25.3	53.84	53.60	-24	15,632	-0.15%
2024/02/22	6	53.25	32.2	53.58	52.70	-26.2	15,529	-0.17%
2024/02/21	10.7	53.68	25.1	53.84	53.30	-14.4	15,338	-0.09%
2024/02/20	39.5	52.31	67.7	53.20	53.40	-28.2	15,142	-0.19%
2024/02/19	4	50.00	163.4	49.96	50.20	-159.4	14,915	-1.07%	大賣/鉅額交易
2024/02/16	1	48.80	0.4	48.95	49.10	0.6	14,891	0.00%
2024/02/15	2	48.13	6.5	48.96	49.25	-4.5	14,956	-0.03%
2024/02/05	6.3	47.00	3.2	46.89	47.10	3.1	14,909	0.02%
2024/02/02	0.2	48.06	2	47.85	47.90	-1.8	14,928	-0.01%
2024/02/01	0	48.40	0	0.00	48.60	0	14,934	0.00%
2024/01/31	2.4	48.20	0	0.00	47.80	2.4	14,950	0.02%
2024/01/30	0.1	48.62	5	48.81	48.50	-4.9	14,941	-0.03%
2024/01/29	9	49.04	12	48.97	49.30	-3	14,969	-0.02%
2024/01/26	3.4	48.26	2	48.62	48.20	1.4	15,072	0.01%
2024/01/25	2.2	48.30	1.2	48.59	48.60	1	15,132	0.01%
2024/01/24	9	48.56	9.2	48.89	48.45	-0.2	15,121	0.00%
2024/01/23	0.1	48.92	0	0.00	48.65	0.1	15,088	0.00%
2024/01/22	7.1	48.70	0	0.00	48.40	7.1	15,122	0.05%
2024/01/19	0.1	48.57	7	48.50	48.30	-6.9	15,095	-0.05%
2024/01/18	4.2	48.33	24.1	48.33	48.65	-19.9	15,094	-0.13%
2024/01/17	27.2	48.18	7	48.01	47.80	20.2	15,068	0.13%
2024/01/16	24.4	49.00	9	48.72	48.45	15.4	15,033	0.10%
2024/01/15	6	50.10	2	50.20	50.00	4	15,039	0.03%
2024/01/12	1.1	50.47	10	50.20	50.00	-8.9	15,155	-0.06%
2024/01/11	16.5	50.02	6	49.88	49.70	10.5	15,349	0.07%
2024/01/10	20.4	50.40	14	50.72	50.30	6.4	15,379	0.04%
2024/01/09	38.4	51.67	15	51.50	51.70	23.4	15,301	0.15%
2024/01/08	30	53.71	25	53.90	53.70	5	15,130	0.03%
2024/01/05	7.3	54.37	9.3	54.57	54.90	-2	15,025	-0.01%
2024/01/04	55	53.87	59	54.32	54.40	-4	14,758	-0.03%
2024/01/03	10	52.61	7	53.24	52.80	3	14,465	0.02%
2024/01/02	40	53.64	27.3	52.86	52.60	12.7	14,470	0.09%
2023/12/29	6	51.78	8	52.23	52.10	-2	14,338	-0.01%
2023/12/28	15.1	52.23	7	51.87	51.80	8.1	14,388	0.06%
2023/12/27	17	53.46	13	53.38	52.80	4	14,386	0.03%
2023/12/26	19	52.02	32	52.36	52.60	-13	14,313	-0.09%
2023/12/25	50.1	51.01	11	51.19	50.40	39.1	14,156	0.28%
2023/12/22	19	53.40	29	54.14	53.70	-10	14,014	-0.07%
2023/12/21	31	53.50	39	53.61	53.60	-8	13,779	-0.06%
2023/12/20	9	52.11	8	52.09	52.10	1	13,365	0.01%
2023/12/19	14	52.11	9	52.13	51.60	5	13,198	0.04%
2023/12/18	41	52.80	47.1	53.26	53.00	-6.1	13,098	-0.05%
2023/12/15	20	52.05	12	51.82	51.60	8	12,775	0.06%
2023/12/14	23	51.80	30.3	51.59	51.70	-7.3	12,793	-0.06%
2023/12/13	33	53.41	16	53.04	52.70	17	12,866	0.13%
2023/12/12	15	52.61	38	52.49	52.60	-23	13,404	-0.17%
2023/12/11	17	52.46	19	52.48	52.50	-2	13,526	-0.01%
2023/12/08	41	53.86	21.6	53.25	53.20	19.5	13,354	0.15%
2023/12/07	24.2	53.22	37.6	53.32	53.10	-13.4	13,060	-0.10%
2023/12/06	91	54.67	38.1	54.82	54.70	53	12,717	0.42%
2023/12/05	292.1	58.49	285.3	58.31	57.00	6.8	12,129	0.06%	大買/大賣/
2023/12/04	61.6	55.30	329.3	54.98	56.90	-267.8	9,925	-2.70%	大賣/鉅額交易
2023/12/01	49.4	51.64	142.8	51.36	51.80	-93.4	9,065	-1.03%	大賣/
2023/11/30	20.3	49.58	17.1	49.42	48.35	3.2	8,376	0.04%
2023/11/29	18.1	48.44	10	48.15	47.90	8.1	8,206	0.10%
2023/11/28	154.1	49.51	56	49.38	48.55	98.1	8,083	1.21%	大買/
2023/11/27	129.1	48.32	57.2	48.38	47.80	71.9	7,400	0.97%	大買/
2023/11/24	32	46.04	15	45.67	45.90	17	7,117	0.24%
2023/11/23	5	45.01	3	45.30	44.85	2	7,084	0.03%
2023/11/22	5	44.87	3	45.03	45.20	2	7,048	0.03%
2023/11/21	3	44.95	2	45.25	45.00	1	7,089	0.01%
2023/11/20	20	45.05	5	45.12	45.00	15.1	7,150	0.21%
2023/11/17	25	45.46	8.2	45.81	45.70	16.8	7,258	0.23%
2023/11/16	5	44.61	10	44.67	45.05	-5	7,488	-0.07%
2023/11/15	2.1	44.50	7	44.64	44.70	-4.9	7,968	-0.06%
2023/11/14	11.1	44.30	2	44.20	44.30	9.1	8,634	0.11%
2023/11/13	0	0.00	1	45.20	44.85	-1	8,659	-0.01%
2023/11/10	6	45.66	5	46.00	45.00	1	8,629	0.01%
2023/11/09	7.1	46.57	6.1	46.49	46.20	1	8,576	0.01%
2023/11/08	1	47.25	5	47.34	47.30	-4	8,651	-0.05%
2023/11/07	3	47.30	2	47.40	47.20	1	8,679	0.01%
2023/11/06	6.1	47.40	4.3	47.46	47.50	1.9	8,756	0.02%
2023/11/03	1	47.15	34	46.90	47.20	-33	8,722	-0.38%
2023/11/02	1	45.85	17	44.93	45.95	-16	8,607	-0.19%
2023/11/01	4	44.30	191	44.11	44.05	-187	8,576	-2.18%	大賣/鉅額交易
2023/10/31	65	44.19	4.7	44.28	44.30	60.3	8,586	0.70%
2023/10/30	10.3	43.80	8	43.90	44.60	2.3	8,603	0.03%
2023/10/27	1	44.05	19	43.43	44.15	-18	8,584	-0.21%
2023/10/26	33.2	43.64	7	43.98	43.60	26.2	8,624	0.30%
2023/10/25	12.1	44.77	3.1	45.18	44.75	9	8,709	0.10%
2023/10/24	2.8	44.89	4	44.95	45.10	-1.2	8,780	-0.01%
2023/10/23	48	45.45	28	45.29	45.20	20	8,736	0.23%
2023/10/20	23	47.20	14	47.21	46.90	9	8,654	0.10%
2023/10/19	41	48.40	78.3	48.15	48.70	-37.3	8,620	-0.43%
2023/10/18	15	46.84	11	46.95	46.20	4	8,414	0.05%
2023/10/17	4.1	46.25	5	46.28	46.20	-1	8,324	-0.01%
2023/10/16	3	46.02	113	46.11	46.10	-110	8,348	-1.32%	大賣/鉅額交易
2023/10/13	9	46.47	8	46.84	46.15	1	8,373	0.01%
2023/10/12	8	46.36	25	46.59	46.75	-17	8,350	-0.20%
2023/10/11	13.1	46.96	13	46.98	46.35	0.1	8,339	0.00%
2023/10/06	91.5	47.23	20	46.96	47.35	71.5	8,251	0.87%
2023/10/05	2	45.75	31	45.83	45.45	-29	8,169	-0.35%
2023/10/04	36	45.44	8.1	45.60	45.40	27.9	8,133	0.34%
2023/10/03	34.1	46.39	7.2	46.12	45.80	26.9	8,093	0.33%
2023/10/02	16	47.09	0.2	47.35	46.80	15.8	8,043	0.20%
2023/09/28	5	47.88	2	48.15	47.85	3	8,094	0.04%
2023/09/27	75	48.79	61	48.86	48.30	14	8,137	0.17%
2023/09/26	4.8	47.93	4	47.99	47.80	0.8	8,036	0.01%
2023/09/25	1	48.30	8	48.44	48.40	-7	8,079	-0.09%
2023/09/22	14	48.59	9.5	48.52	48.30	4.6	8,089	0.06%
2023/09/21	13	49.50	31	50.21	49.45	-18	8,031	-0.22%
2023/09/20	50.7	50.83	27	49.72	49.75	23.7	7,883	0.30%
2023/09/19	42.6	50.60	19.8	50.42	50.20	22.8	7,605	0.30%
2023/09/18	32.1	50.32	21.1	50.18	50.70	11	7,397	0.15%
2023/09/15	38.4	50.06	194.7	50.15	50.00	-156.4	7,169	-2.18%	大賣/鉅額交易
2023/09/14	35	46.08	32	46.54	46.90	3	6,451	0.05%
2023/09/13	31.1	44.04	23	43.95	44.65	8.1	6,258	0.13%
2023/09/12	25	44.69	1	44.65	44.65	24	6,246	0.38%
2023/09/11	28.2	44.84	18	45.26	44.70	10.2	6,246	0.16%
2023/09/08	50	46.27	23	45.98	45.75	27	6,222	0.43%
2023/09/07	2.3	45.06	0	0.00	45.05	2.3	6,162	0.04%
2023/09/06	12.6	45.93	7	46.53	45.65	5.6	6,172	0.09%
2023/09/05	19.1	47.21	9.2	46.74	46.45	9.9	6,160	0.16%
2023/09/04	13	46.42	34	46.59	46.65	-21	6,133	-0.34%
2023/09/01	2.1	44.88	1	45.10	44.90	1.1	6,076	0.02%
2023/08/31	21	45.84	12	45.58	45.45	9	6,100	0.15%
2023/08/30	2	46.00	11.2	46.02	46.00	-9.2	6,102	-0.15%
2023/08/29	16	45.35	10	45.51	45.50	6	6,101	0.10%
2023/08/28	13	45.00	33	44.65	44.80	-20	6,111	-0.33%
2023/08/25	14	45.81	1.2	45.28	45.10	12.8	6,142	0.21%
2023/08/24	28	45.83	27.5	45.73	45.75	0.5	6,107	0.01%
2023/08/23	48.2	46.76	20.9	47.32	46.65	27.3	6,043	0.45%
2023/08/22	75	45.75	69.1	46.58	47.40	5.9	6,039	0.10%
2023/08/21	93.8	46.65	71	46.64	46.30	22.8	5,782	0.39%
2023/08/18	71.9	47.41	144.1	48.65	49.05	-72.2	5,297	-1.36%	大賣/
2023/08/17	27	44.14	8	44.34	44.60	19	4,597	0.41%
2023/08/16	0.1	42.30	0	0.00	42.10	0.1	4,482	0.00%
2023/08/15	2	42.20	4	42.49	42.60	-2	4,471	-0.04%
2023/08/14	22	42.10	61	42.49	42.00	-39	4,461	-0.87%
2023/08/11	26.1	44.04	32	43.55	44.30	-5.9	4,362	-0.14%
2023/08/10	93	43.83	47	43.94	43.75	46	4,310	1.07%
2023/08/09	1	43.15	0	0.00	42.80	1	4,249	0.02%
2023/08/08	2	43.50	0	0.00	43.55	2	4,268	0.05%
2023/08/07	3.1	42.96	33.1	42.93	43.15	-30	4,308	-0.70%
2023/08/04	1	43.50	1	43.90	43.90	0	4,372	0.00%
2023/08/02	4	43.51	5	43.48	43.50	-1	4,360	-0.02%
2023/08/01	14	43.30	2	43.13	43.45	12	4,340	0.28%
2023/07/31	19.4	42.87	9	43.31	42.50	10.4	4,403	0.24%
2023/07/28	39.1	44.74	43.2	44.73	44.05	-4.1	4,374	-0.09%
2023/07/27	27.2	43.16	6	42.73	43.20	21.2	4,271	0.50%
2023/07/26	5	41.35	0	0.00	41.25	5	4,253	0.12%
2023/07/25	6.3	40.89	0	0.00	41.25	6.3	4,314	0.14%
2023/07/24	9.7	41.31	12	41.06	40.85	-2.3	4,345	-0.05%
2023/07/21	3.1	42.84	1	42.85	42.80	2.1	4,336	0.05%
2023/07/19	20	43.17	5	43.00	42.80	15	4,354	0.34%
2023/07/18	6.2	42.88	3	42.92	43.00	3.2	4,369	0.07%
2023/07/17	7	43.32	8	43.47	43.40	-1	4,338	-0.02%
2023/07/14	8	44.02	1	43.50	43.80	7	4,340	0.16%
2023/07/13	3.5	42.75	1	42.80	42.70	2.5	4,333	0.06%
2023/07/12	10.4	42.74	2	42.73	42.95	8.4	4,357	0.19%
2023/07/11	6.1	43.62	11	43.45	43.45	-5	4,331	-0.11%
2023/07/10	25.9	43.73	10	43.60	43.50	15.9	4,397	0.36%
2023/07/07	1.3	45.31	0	0.00	45.00	1.3	4,376	0.03%
2023/07/06	19.8	46.02	7.2	46.87	45.30	12.6	4,363	0.29%
2023/07/05	13	49.68	5	49.60	49.75	8	4,279	0.19%
2023/07/04	18.2	49.22	4	49.21	49.30	14.2	4,326	0.33%
2023/07/03	4	48.50	2	47.93	48.50	2	4,524	0.04%
2023/06/30	4.1	47.66	1	47.85	47.30	3.1	4,536	0.07%
2023/06/29	4.1	47.08	8	46.90	47.20	-3.9	4,500	-0.09%
2023/06/28	24.3	47.50	5	47.45	47.35	19.3	4,520	0.43%
2023/06/27	1.1	48.43	0	0.00	48.20	1.1	4,492	0.03%
2023/06/26	17	48.58	38.3	48.38	48.45	-21.3	4,580	-0.46%
2023/06/21	6	48.13	0	0.00	48.10	6	4,574	0.13%
2023/06/20	0	48.75	0	0.00	48.50	0	4,683	0.00%
2023/06/19	13	48.94	11	49.00	48.60	2	4,688	0.04%
2023/06/16	1	49.65	1	49.90	49.45	0	4,670	0.00%
2023/06/15	4	49.48	1	50.10	49.45	3	4,672	0.06%
2023/06/14	1	49.71	6.1	49.82	49.70	-5.1	4,760	-0.11%
2023/06/13	2.3	48.78	0	0.00	48.85	2.3	4,833	0.05%
2023/06/12	17.1	49.11	1	49.10	49.05	16.1	5,046	0.32%
2023/06/09	4.6	49.32	14	49.24	49.30	-9.4	5,098	-0.18%
2023/06/08	0	0.00	10.2	49.79	49.60	-10.2	5,238	-0.19%
2023/06/07	18	49.45	3.2	49.50	49.30	14.8	5,326	0.28%
2023/06/06	45.3	49.27	0	0.00	49.45	45.3	5,344	0.85%
2023/06/05	3	48.73	36	48.60	48.70	-33	5,525	-0.60%
2023/06/02	16.2	48.09	1	48.20	48.20	15.2	5,679	0.27%
2023/06/01	14.6	47.74	3	47.65	47.95	11.6	5,797	0.20%
2023/05/31	18.6	48.49	1	48.60	48.40	17.6	5,966	0.29%
2023/05/30	5.1	49.28	0	0.00	49.05	5.1	6,381	0.08%
2023/05/29	0	0.00	101	49.82	49.75	-101	6,771	-1.49%	大賣/鉅額交易
2023/05/26	57.4	49.42	31	49.81	49.05	26.4	7,480	0.35%
2023/05/25	24.1	51.21	5	51.02	50.80	19.1	7,598	0.25%
2023/05/24	15.1	51.89	0	0.00	52.20	15.1	7,601	0.20%
2023/05/23	4.5	53.30	1	53.50	53.00	3.5	7,571	0.05%
2023/05/19	1.1	53.68	1	53.80	53.50	0.1	7,625	0.00%
2023/05/18	0.1	53.40	0	0.00	53.40	0.1	7,637	0.00%
2023/05/17	0	0.00	1	53.70	53.60	-1	7,642	-0.01%
2023/05/16	0	0.00	1	53.50	53.40	-1	7,641	-0.01%
2023/05/15	1	53.20	0	0.00	53.00	1	7,677	0.01%
2023/05/12	0	0.00	11	54.29	54.30	-11	7,672	-0.14%
2023/05/11	14	55.14	6	55.40	55.10	8	7,674	0.10%
2023/05/10	5.1	54.43	21	54.54	55.10	-15.9	7,665	-0.21%
2023/05/09	0	0.00	1	52.60	52.50	-1	7,599	-0.01%
2023/05/08	0.2	52.30	7	52.47	52.60	-6.8	7,622	-0.09%
2023/05/05	12	51.78	0	0.00	51.90	12	7,623	0.16%
2023/05/04	2.3	53.12	0	0.00	53.30	2.3	7,607	0.03%
2023/05/03	2	53.50	12	53.42	53.30	-10	7,646	-0.13%
2023/05/02	2.1	53.81	2	53.80	54.00	0.1	7,645	0.00%
2023/04/28	3.2	53.99	1.2	53.79	54.40	2.1	7,622	0.03%
2023/04/27	11.1	51.59	0	0.00	51.90	11.1	7,602	0.15%
2023/04/26	17.2	51.99	2	51.80	51.90	15.2	7,601	0.20%
2023/04/25	3.2	54.34	670	53.92	53.70	-666.8	7,582	-8.79%	大賣/鉅額交易
2023/04/24	0.2	55.50	0	0.00	55.10	0.2	7,623	0.00%
2023/04/21	14	55.14	0	0.00	54.70	14	7,611	0.18%
2023/04/20	1	56.20	1	56.10	55.90	0	7,580	0.00%
2023/04/19	2	56.50	1	56.40	56.10	1	7,634	0.01%
2023/04/18	33	56.70	0	0.00	56.70	33	7,626	0.43%
2023/04/17	0	0.00	7.2	58.20	58.50	-7.2	7,628	-0.09%
2023/04/14	3	56.77	13.5	57.73	57.70	-10.5	7,704	-0.14%
2023/04/13	3	57.33	14	57.34	57.10	-11	7,729	-0.14%
2023/04/12	6	57.07	13.5	56.93	56.80	-7.5	7,661	-0.10%
2023/04/11	4	56.90	2	57.20	57.00	2	7,674	0.03%
2023/04/10	20	57.20	20	57.25	57.00	0	7,711	0.00%
2023/04/07	10.2	57.60	70	56.66	57.60	-59.8	7,673	-0.78%
2023/04/06	74	56.22	6	57.98	55.80	68	7,597	0.90%
2023/03/31	3	56.10	12	56.02	55.80	-9	7,472	-0.12%
2023/03/30	0	0.00	1	54.50	54.50	-1	7,899	-0.01%
2023/03/29	94.4	54.14	11	53.62	53.80	83.4	8,193	1.02%
2023/03/28	1.2	54.24	2	54.20	54.50	-0.8	8,489	-0.01%
2023/03/27	1	55.40	9.3	54.35	54.60	-8.3	8,860	-0.09%
2023/03/24	72.1	53.93	2	54.05	54.10	70.1	9,209	0.76%
2023/03/23	83.5	54.04	24	54.23	53.80	59.5	9,429	0.63%
2023/03/22	170.3	56.61	19	56.10	56.20	151.3	9,505	1.59%	大買/鉅額交易
2023/03/21	314.1	56.23	0	0.00	56.80	314.1	9,597	3.27%	大買/鉅額交易
2023/03/20	6.2	55.89	0	0.00	55.80	6.2	9,645	0.06%
2023/03/17	42.6	56.34	7	56.44	56.20	35.6	9,697	0.37%
2023/03/16	19.7	57.31	21	57.56	57.10	-1.3	9,642	-0.01%
2023/03/15	15	59.05	19.9	57.87	58.00	-4.9	9,624	-0.05%
2023/03/14	7.2	56.74	2.4	57.25	57.10	4.9	9,519	0.05%
2023/03/13	28.5	56.92	22	57.81	57.30	6.5	9,596	0.07%
2023/03/10	23.7	59.15	15	58.69	58.40	8.7	9,541	0.09%
2023/03/09	8.2	59.73	4.2	59.70	59.60	4	9,609	0.04%
2023/03/08	162.6	59.78	83	60.73	59.50	79.6	9,632	0.83%	大買/
2023/03/07	27	61.07	14.3	61.21	61.60	12.8	9,517	0.13%
2023/03/06	11	59.75	18.1	60.34	60.90	-7.1	9,491	-0.07%
2023/03/03	51.2	60.40	27.1	60.75	60.40	24.1	9,645	0.25%
2023/03/02	63.1	59.82	103.4	60.53	60.30	-40.3	9,587	-0.42%	大賣/
2023/03/01	155.9	59.38	147.1	58.60	57.40	8.8	9,184	0.10%	大買/大賣/
2023/02/24	216.1	60.75	128.2	60.61	61.00	88	8,786	1.00%	大買/大賣/
2023/02/23	13	54.89	57.2	56.13	56.60	-44.2	8,081	-0.55%
2023/02/22	2	51.60	2.8	51.63	51.50	-0.8	7,877	-0.01%
2023/02/21	0	0.00	3	50.37	50.90	-3	7,899	-0.04%
2023/02/20	20.3	49.55	20	49.60	49.75	0.3	8,173	0.00%
2023/02/17	0.7	50.39	1.2	51.02	49.80	-0.5	8,339	-0.01%
2023/02/16	1	51.70	0	0.00	51.40	1	8,437	0.01%
2023/02/15	0	0.00	3	51.67	51.90	-3	8,556	-0.04%
2023/02/13	0	51.00	0	0.00	50.90	0	8,617	0.00%
2023/02/10	0	0.00	8.3	51.89	51.80	-8.3	8,658	-0.10%
2023/02/09	1	51.90	3	51.80	51.70	-2	8,711	-0.02%
2023/02/08	0	0.00	5.1	51.65	51.90	-5.1	8,841	-0.06%
2023/02/07	1	50.90	3	50.97	51.20	-2	8,809	-0.02%
2023/02/06	0	0.00	303	50.20	50.40	-303	8,846	-3.43%	大賣/鉅額交易
2023/02/03	13.2	50.48	1	50.50	50.30	12.2	8,854	0.14%
2023/02/02	12	50.87	1	51.00	50.90	11	8,866	0.12%
2023/02/01	3	49.78	4.3	51.23	50.90	-1.3	8,801	-0.01%
2023/01/30	1	50.80	8	49.93	50.80	-7	8,702	-0.08%
2023/01/17	5	49.90	6.1	49.34	49.80	-1.1	8,684	-0.01%
2023/01/16	20	49.00	20	49.28	49.00	0	8,737	0.00%
2023/01/13	1	49.55	12	49.65	49.80	-11	8,691	-0.13%
2023/01/12	44	49.00	14.1	48.82	49.05	29.9	8,699	0.34%
2023/01/11	0	0.00	2	47.88	47.75	-2	8,642	-0.02%
2023/01/10	2	48.05	0	0.00	47.20	2	8,655	0.02%
2023/01/09	0	0.00	12.3	46.33	48.00	-12.3	8,710	-0.14%
2023/01/06	1.3	46.30	1	46.30	46.30	0.3	8,728	0.00%
2023/01/04	11	46.23	12	46.22	46.30	-1	8,838	-0.01%
2023/01/03	4	48.26	17	47.52	47.50	-13	8,787	-0.15%
2022/12/30	0	48.60	3	48.83	48.60	-3	8,789	-0.03%
2022/12/29	15	48.53	13	48.49	48.70	2	8,907	0.02%
2022/12/28	0	0.00	19	48.46	48.80	-19	8,912	-0.21%
2022/12/27	4	49.20	6	49.04	48.95	-2	8,924	-0.02%
2022/12/26	6	49.03	7	48.92	49.00	-1	8,949	-0.01%
2022/12/23	15.1	50.13	246	50.36	50.10	-230.9	8,926	-2.59%	大賣/鉅額交易
2022/12/22	35	51.02	62	50.80	51.90	-27	8,837	-0.31%
2022/12/21	21	49.22	18.2	48.93	49.45	2.8	8,400	0.03%
2022/12/20	7,515	48.32	38.2	48.43	48.20	7,476.8	8,143	91.82%	大買/鉅額交易
2022/12/19	34	48.53	15	48.05	47.60	19	7,937	0.24%
2022/12/16	72.4	50.39	33	50.77	49.85	39.4	7,667	0.51%
2022/12/15	13	49.65	63.2	49.86	50.50	-50.2	7,438	-0.67%
2022/12/14	82	47.37	86	46.47	48.20	-4	7,511	-0.05%
2022/12/13	8	48.11	16.1	48.07	47.95	-8.1	7,307	-0.11%
2022/12/12	7	47.31	7	47.24	47.35	0	7,263	0.00%
2022/12/09	5	47.03	3.3	47.00	47.25	1.7	7,285	0.02%
2022/12/08	4	45.78	13.1	44.92	45.85	-9.1	7,536	-0.12%
2022/12/07	9	45.82	6	45.76	45.30	3	7,742	0.04%
2022/12/06	5	46.47	7	45.78	45.00	-2	7,662	-0.03%
2022/12/05	50	46.27	52.2	46.74	46.25	-2.2	7,609	-0.03%
2022/12/02	19.3	47.48	8	47.53	46.75	11.3	7,478	0.15%
2022/12/01	22	48.32	41.3	48.34	48.05	-19.3	7,426	-0.26%
2022/11/30	12	46.61	3	46.65	46.50	9	7,236	0.12%
2022/11/29	15.2	46.49	14	46.35	46.55	1.2	7,190	0.02%
2022/11/28	28.3	45.53	12	45.06	45.35	16.3	7,152	0.23%
2022/11/25	15	46.19	16.1	46.15	46.50	-1.1	7,025	-0.02%
2022/11/24	51	44.53	57	44.63	44.50	-6	6,835	-0.09%
2022/11/23	1	43.40	2.1	43.40	43.30	-1.1	6,689	-0.02%
2022/11/22	0	0.00	6	42.26	42.35	-6	6,665	-0.09%
2022/11/21	12	41.93	1	41.90	41.70	11	6,653	0.17%
2022/11/18	3	42.93	2.4	42.96	42.85	0.6	6,686	0.01%
2022/11/17	13	43.47	17	43.41	43.45	-4	6,635	-0.06%
2022/11/16	29	43.70	49.5	43.65	43.15	-20.5	6,589	-0.31%
2022/11/15	5.5	42.00	14	41.90	42.30	-8.4	6,364	-0.13%
2022/11/14	2	40.70	10.8	41.00	41.20	-8.8	6,236	-0.14%
2022/11/11	4	39.71	8	39.91	39.60	-4	6,182	-0.06%
2022/11/10	0	0.00	16	38.77	38.50	-16	6,125	-0.26%
2022/11/09	0	0.00	18	38.29	38.25	-18	6,142	-0.29%
2022/11/08	1	38.30	8.2	38.42	38.20	-7.2	6,163	-0.12%
2022/11/07	1	37.25	6.4	37.62	37.80	-5.4	6,117	-0.09%
2022/11/04	4.2	37.08	4	36.61	36.65	0.2	6,074	0.00%
2022/11/03	0.1	34.95	0	0.00	35.30	0.1	5,931	0.00%
2022/11/02	0.2	35.30	0	0.00	35.25	0.2	5,945	0.00%
2022/11/01	1.7	35.11	1	34.90	35.25	0.7	5,906	0.01%
2022/10/31	14.3	35.23	1	35.55	35.20	13.3	5,903	0.23%
2022/10/28	1.1	35.65	0	0.00	35.70	1.1	5,926	0.02%
2022/10/27	2	36.10	6	35.92	36.35	-4	5,931	-0.07%
2022/10/26	0	0.00	1	35.50	35.50	-1	5,976	-0.02%
2022/10/25	0.4	36.30	16.1	36.51	36.10	-15.7	5,980	-0.26%
2022/10/24	31.1	36.77	30	36.74	36.50	1.1	6,043	0.02%
2022/10/21	2.1	35.15	3	34.97	34.75	-1	5,970	-0.02%
2022/10/20	3.1	34.22	4	34.25	35.40	-1	6,018	-0.02%
2022/10/19	8.1	35.83	0	0.00	35.30	8.1	5,981	0.13%
2022/10/18	0	0.00	1	35.80	35.40	-1	6,013	-0.02%
2022/10/17	2	34.55	11	34.12	35.35	-9	6,185	-0.15%
2022/10/14	0	0.00	1	36.40	36.15	-1	6,661	-0.02%
2022/10/13	25	35.77	2	35.10	35.45	23	6,761	0.34%
2022/10/12	21	36.54	5.2	36.29	36.90	15.8	6,911	0.23%
2022/10/11	15	38.07	5	38.69	37.75	10	6,919	0.14%
2022/10/07	13.5	39.90	32.1	40.35	39.65	-18.6	6,896	-0.27%
2022/10/06	9.1	39.73	28	40.06	40.10	-18.9	6,862	-0.28%
2022/10/05	2	39.40	7.1	39.11	39.10	-5.1	6,785	-0.08%
2022/10/04	0.1	38.50	3	38.75	38.75	-2.9	6,795	-0.04%
2022/10/03	0	0.00	4.2	37.04	37.35	-4.2	6,742	-0.06%
2022/09/30	23.1	36.26	18	35.38	36.50	5.1	6,774	0.07%
2022/09/29	5.1	36.81	3	36.85	36.80	2.1	6,750	0.03%
2022/09/28	22.1	37.12	28	37.10	36.65	-5.9	6,741	-0.09%
2022/09/27	11	38.94	13.1	38.75	39.10	-2.1	6,714	-0.03%
2022/09/26	40.1	39.17	16	38.96	38.45	24	6,742	0.36%
2022/09/23	25	41.24	23	41.12	41.10	2	6,693	0.03%
2022/09/22	116.1	40.95	123.1	40.47	40.45	-7	6,612	-0.11%	大買/大賣/
2022/09/21	147.1	41.00	157	41.16	41.10	-9.9	6,460	-0.15%	大買/大賣/
2022/09/20	5	39.30	11	39.37	39.25	-6	6,180	-0.10%
2022/09/19	2.1	39.00	43	40.68	39.00	-41	6,355	-0.64%
2022/09/16	19	40.89	40	40.93	41.05	-21	6,414	-0.33%
2022/09/15	55.5	40.94	39.3	40.92	40.55	16.2	6,587	0.25%
2022/09/14	34	39.98	19	39.61	39.85	15	6,586	0.23%
2022/09/13	1	38.10	0	0.00	38.00	1	6,587	0.02%
2022/09/12	30.6	38.24	1	38.65	37.90	29.6	6,890	0.43%
2022/09/08	1.5	37.07	3	36.83	37.00	-1.5	7,074	-0.02%
2022/09/07	6	35.85	3	36.75	37.20	3	7,174	0.04%
2022/09/06	4.1	36.86	0	0.00	36.85	4.1	7,214	0.06%
2022/09/05	5.1	37.14	10	37.02	36.70	-5	7,274	-0.07%
2022/09/02	6.1	37.04	13.2	37.31	37.00	-7.2	7,312	-0.10%
2022/09/01	3.4	37.56	1	37.65	37.55	2.4	7,339	0.03%
2022/08/31	27.1	37.84	15	37.86	38.15	12.1	7,394	0.16%
2022/08/30	5	38.40	2	38.43	38.50	3	7,327	0.04%
2022/08/29	7.2	38.31	4	38.35	38.40	3.2	7,400	0.04%
2022/08/26	0	0.00	1	40.30	40.20	-1	7,488	-0.01%
2022/08/25	7	40.25	0	0.00	39.95	7	7,530	0.09%
2022/08/24	3.1	40.19	0	0.00	40.25	3.1	7,609	0.04%
2022/08/23	2	40.15	5.1	40.10	40.10	-3.1	7,950	-0.04%
2022/08/22	12.2	40.46	13	40.54	40.55	-0.9	8,132	-0.01%
2022/08/19	5	42.26	5	42.00	41.95	0	8,296	0.00%
2022/08/18	5.1	42.81	7.1	42.97	42.85	-2	8,556	-0.02%
2022/08/17	5	42.06	5.2	42.47	42.40	-0.2	8,576	0.00%
2022/08/16	8.2	41.58	7	41.58	41.50	1.2	8,654	0.01%
2022/08/15	1	41.50	12	41.60	42.30	-11	8,896	-0.12%
2022/08/12	14	42.40	6	42.08	42.35	8	9,009	0.09%
2022/08/11	1	41.85	1	42.45	42.05	0	9,168	0.00%
2022/08/10	0.2	41.80	1	41.85	41.50	-0.8	9,250	-0.01%
2022/08/09	0	0.00	7	41.43	41.30	-7	9,411	-0.07%
2022/08/08	22	41.10	2	41.05	40.90	20	9,665	0.21%
2022/08/05	4	41.11	16	41.05	41.10	-12	9,791	-0.12%
2022/08/04	7	39.99	3	40.53	40.45	4	10,049	0.04%
2022/08/03	1	41.05	5	41.12	40.85	-4	10,233	-0.04%
2022/08/02	4	41.28	0	0.00	41.30	4	10,482	0.04%
2022/08/01	4	41.40	34	42.13	42.60	-30	10,768	-0.28%
2022/07/29	9	42.16	3	42.97	41.90	6	11,141	0.05%
2022/07/28	0	0.00	3	42.35	42.45	-3	11,248	-0.03%
2022/07/27	16	42.36	8.3	42.43	42.70	7.7	11,486	0.07%
2022/07/26	6	41.64	2	42.15	42.15	4	11,592	0.03%
2022/07/25	7	41.97	0	0.00	42.10	7	11,855	0.06%
2022/07/22	26.4	42.89	22	43.01	42.85	4.3	12,103	0.04%
2022/07/21	96	43.10	50.1	43.58	43.30	45.9	12,295	0.37%
2022/07/20	9.1	42.16	14.1	41.80	41.45	-5.1	12,072	-0.04%
2022/07/19	31	41.50	25	41.45	41.50	6	12,205	0.05%
2022/07/18	2	39.43	9	40.12	40.15	-7	12,501	-0.06%
2022/07/15	6	38.77	3	38.78	38.75	3	13,161	0.02%
2022/07/14	2.1	39.78	7	39.44	39.80	-4.9	14,468	-0.03%
2022/07/13	3.1	39.10	62	38.80	38.70	-58.9	14,784	-0.40%
2022/07/12	21	38.26	14	38.22	38.15	7	14,888	0.05%
2022/07/11	1	40.50	0	0.00	40.40	1	15,204	0.01%
2022/07/08	2.3	40.51	1	40.75	40.60	1.3	15,246	0.01%
2022/07/07	4	39.23	1	39.45	39.45	3	15,220	0.02%
2022/07/06	3	39.76	4.1	39.68	39.05	-1.1	15,215	-0.01%
2022/07/05	1	39.42	3.2	39.84	40.35	-2.2	15,211	-0.01%
2022/07/04	0.3	39.22	1	39.25	39.55	-0.8	15,179	0.00%
2022/07/01	20	39.90	7.1	39.57	38.90	12.9	15,157	0.09%
2022/06/30	2.6	41.09	1	41.05	41.05	1.6	15,084	0.01%
2022/06/29	4	42.18	0.5	42.50	42.30	3.5	15,036	0.02%
2022/06/28	0.1	43.20	6	43.12	43.50	-6	14,977	-0.04%
2022/06/27	36	43.56	31	43.75	43.65	5	14,966	0.03%
2022/06/24	11.2	44.51	75	44.76	44.45	-63.8	14,805	-0.43%
2022/06/23	20.3	44.61	20	43.82	43.85	0.3	14,697	0.00%
2022/06/22	36.3	46.83	19	46.20	45.50	17.3	14,558	0.12%
2022/06/21	26.1	48.07	13.1	48.53	47.95	13	14,233	0.09%
2022/06/20	28	49.90	25	49.55	48.00	3	13,989	0.02%
2022/06/17	25.5	51.57	41.3	52.29	51.80	-15.8	13,700	-0.12%
2022/06/16	22.1	53.60	12.1	53.45	52.40	10	13,487	0.07%
2022/06/15	47.3	54.69	7	55.04	54.60	40.3	13,433	0.30%
2022/06/14	21.5	55.75	11	55.37	55.60	10.5	13,477	0.08%
2022/06/13	11.3	56.27	20	56.48	56.50	-8.7	13,726	-0.06%
2022/06/10	76	57.41	94	57.35	57.20	-18	14,145	-0.13%
2022/06/09	4.3	57.89	2	58.30	58.20	2.3	14,520	0.02%
2022/06/08	11	58.25	2	58.20	58.30	9	14,847	0.06%
2022/06/07	19	58.02	7	58.14	57.80	12	15,624	0.08%
2022/06/06	19	58.75	14	58.65	58.50	5	15,684	0.03%
2022/06/02	1	59.40	0.1	59.70	59.30	0.9	15,670	0.01%
2022/06/01	33	59.31	2	59.45	59.50	31	15,733	0.20%
2022/05/31	78.1	59.47	145	59.68	59.00	-66.9	15,703	-0.43%	大賣/
2022/05/30	37	61.72	20.3	61.84	61.50	16.8	15,495	0.11%
2022/05/27	5	61.72	10	62.01	62.80	-5	15,313	-0.03%
2022/05/26	281.3	61.91	46	61.60	61.20	235.3	15,150	1.55%	大買/鉅額交易
2022/05/25	13.1	61.39	9	61.54	61.50	4.1	15,064	0.03%
2022/05/24	38	61.67	8	61.29	61.10	30	15,143	0.20%
2022/05/23	43.5	61.61	45	61.94	61.30	-1.5	15,342	-0.01%
2022/05/20	84	59.02	100	59.03	59.00	-16	15,223	-0.11%
2022/05/19	34	57.38	4	57.70	57.50	30	15,237	0.20%
2022/05/18	8	59.54	1,332.8	59.49	59.20	-1,324.8	15,152	-8.74%	大賣/鉅額交易
2022/05/17	32	60.16	30	60.25	59.40	2	15,086	0.01%
2022/05/16	39.3	59.86	23	60.61	61.40	16.3	14,984	0.11%
2022/05/13	11	60.96	15	60.99	60.50	-4	14,742	-0.03%
2022/05/12	56.1	61.02	148.1	60.69	60.00	-92	14,645	-0.63%	大賣/
2022/05/11	33.1	62.73	19.4	62.53	62.70	13.8	14,408	0.10%
2022/05/10	22.1	64.04	26	64.12	64.70	-3.9	14,364	-0.03%
2022/05/09	66.4	65.45	40.1	65.39	63.10	26.4	14,165	0.19%
2022/05/06	156.1	65.92	52.6	65.52	66.00	103.5	13,914	0.74%	大買/鉅額交易
2022/05/05	17	64.97	9	65.12	65.30	8	13,608	0.06%
2022/05/04	46.2	65.44	36	65.24	64.20	10.2	13,444	0.08%
2022/05/03	22.2	63.06	48.5	62.60	63.40	-26.3	13,257	-0.20%
2022/04/29	102	64.68	34	64.39	64.20	68	13,166	0.52%	大買/
2022/04/28	37.3	63.27	25	62.74	62.00	12.3	12,901	0.10%
2022/04/27	64	64.26	56.7	63.94	64.50	7.4	12,636	0.06%
2022/04/26	98	65.09	87.5	63.19	62.80	10.5	12,335	0.09%
2022/04/25	26	65.60	35.7	64.96	66.30	-9.6	12,021	-0.08%
2022/04/22	55.5	68.83	42	68.88	69.10	13.5	11,733	0.11%
2022/04/21	126.4	68.76	103.7	69.01	69.50	22.7	11,261	0.20%	大買/大賣/
2022/04/20	243.2	68.08	313.3	67.37	65.90	-70.1	10,553	-0.66%	大買/大賣/
2022/04/19	98	64.38	130.6	64.28	64.80	-32.6	9,265	-0.35%	大賣/
2022/04/18	43.2	62.22	39	62.08	62.10	4.2	8,963	0.05%
2022/04/15	57.6	62.07	143.3	61.35	62.30	-85.6	8,829	-0.97%	大賣/
2022/04/14	1	58.90	17	59.93	59.80	-16	8,508	-0.19%
2022/04/13	16	58.11	11	58.28	58.10	5	8,484	0.06%
2022/04/12	0	0.00	1.1	56.13	57.10	-1.1	8,474	-0.01%
2022/04/11	8.1	56.74	5	58.50	56.90	3.1	8,469	0.04%
2022/04/08	49	57.32	0	57.80	57.30	49	8,519	0.57%
2022/04/07	51.1	57.25	8.1	57.27	56.10	43	8,560	0.50%
2022/04/06	13	58.28	1.1	58.14	58.00	11.9	8,554	0.14%
2022/04/01	20.1	59.50	22	59.84	59.90	-2	8,629	-0.02%
2022/03/31	8	59.25	9	59.58	59.10	-1	8,696	-0.01%
2022/03/30	10	59.05	19	59.24	59.80	-9	8,858	-0.10%
2022/03/29	2	59.10	2.5	58.92	58.70	-0.5	9,176	-0.01%
2022/03/28	23.2	58.67	14.2	58.68	59.00	9	9,565	0.09%
2022/03/25	25.1	59.86	6	59.58	59.20	19.1	10,155	0.19%
2022/03/24	7	61.30	8	61.58	62.00	-1	10,372	-0.01%
2022/03/23	1	61.80	5	61.78	61.80	-4	10,790	-0.04%
2022/03/22	20	61.86	0	0.00	61.60	20	10,930	0.18%
2022/03/21	3.7	62.12	5	61.94	62.40	-1.3	11,120	-0.01%
2022/03/18	15	62.04	3	61.70	61.70	12	11,220	0.11%
2022/03/17	11	62.90	28.3	62.99	63.40	-17.3	11,268	-0.15%
2022/03/16	43.3	62.96	44.2	62.84	61.60	-0.9	11,267	-0.01%
2022/03/15	89.3	64.84	53.8	65.18	62.50	35.5	11,099	0.32%
2022/03/14	38	66.38	78.2	66.72	67.20	-40.2	11,077	-0.36%
2022/03/11	94.1	64.90	39.4	64.92	65.10	54.8	10,840	0.51%
2022/03/10	36	64.54	64	64.66	65.60	-28	10,814	-0.26%
2022/03/09	23.1	60.28	18.2	59.61	59.80	4.9	10,174	0.05%
2022/03/08	14.1	59.62	35	60.80	59.10	-20.9	10,330	-0.20%
2022/03/07	18.1	60.58	35.2	60.34	60.60	-17.1	10,318	-0.17%
2022/03/04	43	61.49	57	61.08	61.50	-14	10,302	-0.14%
2022/03/03	6	61.63	14	61.42	61.80	-8	10,289	-0.08%
2022/03/02	2.1	60.34	0	0.00	60.30	2.1	10,282	0.02%
2022/03/01	12	60.63	12	60.72	61.00	0	10,362	0.00%
2022/02/25	32	61.60	57.1	61.67	60.50	-25.1	10,445	-0.24%
2022/02/24	10.3	61.06	16.8	61.03	59.90	-6.5	10,301	-0.06%
2022/02/23	43.5	61.45	70.4	62.49	61.50	-26.9	10,203	-0.26%
2022/02/22	31.1	61.16	20	61.23	60.30	11.1	9,947	0.11%
2022/02/21	25.3	61.45	34.5	61.48	61.10	-9.2	9,883	-0.09%
2022/02/18	7.5	60.29	29.3	60.66	60.90	-21.8	9,838	-0.22%
2022/02/17	11.3	60.03	11	59.65	59.70	0.3	9,848	0.00%
2022/02/16	9	60.63	11	60.43	60.50	-2	9,907	-0.02%
2022/02/15	1	59.50	5	59.66	59.40	-4	9,999	-0.04%
2022/02/14	6	59.68	32.5	59.01	58.60	-26.5	10,179	-0.26%
2022/02/11	7	59.66	10	59.88	59.90	-3	10,341	-0.03%
2022/02/10	22	59.72	26.8	59.53	59.70	-4.8	10,690	-0.04%
2022/02/09	10	58.30	14	57.69	58.30	-4	10,695	-0.04%
2022/02/08	13	57.06	11.1	57.30	57.90	1.9	10,744	0.02%
2022/02/07	7.1	55.64	13	55.92	56.80	-5.9	10,889	-0.05%
2022/01/26	4	53.48	5	52.78	53.10	-1	11,253	-0.01%
2022/01/25	13.1	52.82	3.7	53.23	52.10	9.4	11,378	0.08%
2022/01/24	4	53.85	5	53.94	54.80	-1	11,476	-0.01%
2022/01/21	4	55.13	3	55.10	54.80	1	11,632	0.01%
2022/01/20	5	55.60	12	55.80	56.00	-7	11,782	-0.06%
2022/01/19	9.9	56.16	28.1	56.78	55.20	-18.2	11,905	-0.15%
2022/01/18	1	57.80	10	57.60	57.60	-9	12,050	-0.08%
2022/01/17	3	57.20	0.1	57.50	57.40	2.9	12,348	0.02%
2022/01/14	10	57.38	33	57.71	58.20	-23	12,809	-0.18%
2022/01/13	2.3	57.21	7	57.79	57.90	-4.7	12,982	-0.04%
2022/01/12	24.1	57.56	23	57.11	57.00	1.1	13,150	0.01%
2022/01/11	10	58.59	13	58.99	58.30	-3	13,349	-0.02%
2022/01/10	9.2	58.41	11	58.89	58.10	-1.8	13,970	-0.01%
2022/01/07	8	58.90	4.5	59.07	58.80	3.5	14,396	0.02%
2022/01/06	5	60.56	6	60.07	60.00	-1	15,431	-0.01%
2022/01/05	8.1	60.96	3	61.03	60.40	5.1	16,468	0.03%
2022/01/04	0.2	60.20	8	60.26	60.60	-7.8	17,433	-0.04%
2022/01/03	16	59.68	39.5	59.35	60.00	-23.5	19,950	-0.12%
2021/12/30	39.3	60.40	12.7	60.21	60.40	26.6	20,752	0.13%
2021/12/29	0	0.00	2	61.35	61.10	-2	21,392	-0.01%
2021/12/28	36	61.32	19.2	62.00	61.00	16.8	22,378	0.07%
2021/12/27	21	61.42	51	61.44	61.20	-30	23,881	-0.13%
2021/12/24	30	62.78	32	62.51	62.00	-2	25,225	-0.01%
2021/12/23	39	64.05	28.5	63.79	63.00	10.5	25,739	0.04%
2021/12/22	45.7	63.57	60.7	64.09	64.30	-14.9	25,689	-0.06%
2021/12/21	120.6	63.07	183.4	63.09	63.70	-62.8	25,369	-0.25%	大買/大賣/
2021/12/20	84.1	60.69	20.1	61.14	60.40	64	24,862	0.26%
2021/12/17	27.1	61.08	49	61.20	60.80	-22	24,709	-0.09%
2021/12/16	13	59.84	10	59.73	59.70	3	24,393	0.01%
2021/12/15	15	58.85	58.7	60.14	60.00	-43.7	24,326	-0.18%
2021/12/14	19	59.05	5.1	59.48	58.30	13.9	24,183	0.06%
2021/12/13	47	59.12	68	60.43	60.30	-21	24,095	-0.09%
2021/12/10	26	59.17	30	60.19	60.10	-4	24,122	-0.02%
2021/12/09	73	60.56	26	60.43	60.40	47	24,195	0.19%
2021/12/08	108.4	60.94	34.3	60.60	60.60	74.1	24,358	0.30%	大買/
2021/12/07	14.1	58.48	35.3	58.95	59.30	-21.2	24,014	-0.09%
2021/12/06	79.1	58.20	45	58.29	57.50	34	23,920	0.14%
2021/12/03	36	56.23	87	55.96	56.20	-51	23,755	-0.21%
2021/12/02	105	56.19	46.1	56.45	56.40	58.9	23,998	0.25%	大買/
2021/12/01	7	54.50	46	54.37	55.00	-39	23,914	-0.16%
2021/11/30	1.5	54.20	20.3	53.76	53.90	-18.8	24,170	-0.08%
2021/11/29	21	52.95	12	52.38	52.50	9	24,393	0.04%
2021/11/26	19	52.45	9.5	52.86	52.00	9.5	24,668	0.04%
2021/11/25	9.1	54.51	5	54.38	54.20	4.1	24,831	0.02%
2021/11/24	4.1	54.57	19	54.81	55.00	-14.9	25,196	-0.06%
2021/11/23	8	53.19	5	53.32	52.90	3	25,350	0.01%
2021/11/22	1	53.38	8	53.35	53.30	-7	25,787	-0.03%
2021/11/19	9	52.64	0.1	53.20	52.30	8.9	26,379	0.03%
2021/11/18	13	53.40	34.1	53.34	53.50	-21.1	27,876	-0.08%
2021/11/17	45	53.35	32	53.28	53.10	13	27,980	0.05%
2021/11/16	7.1	55.15	8	54.91	54.80	-0.9	28,225	0.00%
2021/11/15	4	53.86	9	53.93	54.20	-5	28,822	-0.02%
2021/11/12	6.2	54.96	3	54.77	54.70	3.2	29,155	0.01%
2021/11/11	34.5	55.89	8.6	55.89	54.60	25.9	29,109	0.09%
2021/11/10	43.6	56.99	16.4	57.14	56.80	27.2	29,053	0.09%
2021/11/09	24.5	56.25	36	56.34	56.50	-11.5	29,003	-0.04%
2021/11/08	2	54.70	25	54.75	55.20	-23	28,746	-0.08%
2021/11/05	7	52.82	15	53.31	53.60	-8	28,800	-0.03%
2021/11/04	21.2	54.22	17	53.83	53.10	4.2	28,843	0.01%
2021/11/03	77	54.41	92	54.58	53.90	-15	28,869	-0.05%
2021/11/02	29.5	52.98	57	52.97	52.70	-27.5	28,987	-0.09%
2021/11/01	30	52.39	71	52.97	52.10	-41	28,983	-0.14%
2021/10/29	72.6	52.10	64	52.57	52.60	8.6	28,909	0.03%
2021/10/28	27.2	51.45	31	51.30	51.30	-3.9	28,915	-0.01%
2021/10/27	40.1	51.71	32.1	51.91	51.70	8	29,021	0.03%
2021/10/26	27.2	52.45	23.6	52.72	53.20	3.6	29,449	0.01%
2021/10/25	22.1	52.36	27	52.53	53.20	-4.9	29,733	-0.02%
2021/10/22	133	52.94	135	52.85	52.00	-2	29,803	-0.01%	大買/大賣/
2021/10/21	50	56.56	56.2	56.92	55.80	-6.2	29,602	-0.02%
2021/10/20	66.4	56.63	43	56.95	56.00	23.4	29,630	0.08%
2021/10/19	50.2	56.76	68	56.97	56.50	-17.8	29,940	-0.06%
2021/10/18	122	56.40	176.2	57.15	56.60	-54.2	30,269	-0.18%	大買/大賣/
2021/10/15	228	60.51	198	60.83	60.50	30	30,171	0.10%	大買/大賣/
2021/10/14	374.1	60.31	305.7	60.76	60.00	68.4	30,170	0.23%	大買/大賣/
2021/10/13	320.6	65.82	254.3	64.33	61.90	66.2	29,532	0.22%	大買/大賣/
2021/10/12	219.2	68.59	190.2	68.06	65.70	29	30,230	0.10%	大買/大賣/
2021/10/08	539.5	72.59	469	72.64	72.90	70.5	30,745	0.23%	大買/大賣/
2021/10/07	67	69.72	193.4	70.75	72.10	-126.4	29,252	-0.43%	大賣/鉅額交易
2021/10/06	117	66.08	129	66.15	65.60	-12	29,263	-0.04%	大買/大賣/
2021/10/05	136	63.84	117.5	64.11	66.00	18.5	29,145	0.06%	大買/大賣/
2021/10/04	307.1	64.68	445.1	64.53	65.90	-138	28,809	-0.48%	大買/大賣/鉅額交易
2021/10/01	260.1	65.71	523.4	65.31	62.90	-263.3	28,252	-0.93%	大買/大賣/鉅額交易
2021/09/30	55.5	64.92	155.6	66.42	68.60	-100.1	27,943	-0.36%	大賣/
2021/09/29	116	63.48	76.2	63.31	62.40	39.8	28,571	0.14%	大買/
2021/09/28	85	62.66	13	62.30	62.30	72	29,643	0.24%
2021/09/27	161.7	64.28	38	64.86	63.90	123.7	31,156	0.40%	大買/鉅額交易
2021/09/24	66	64.93	17.6	65.19	65.00	48.4	34,992	0.14%
2021/09/23	27	63.98	35.2	63.82	64.00	-8.2	37,296	-0.02%
2021/09/22	42.1	61.86	19.4	62.06	62.00	22.7	39,665	0.06%
2021/09/17	27	63.46	37	63.59	63.50	-10	42,413	-0.02%
2021/09/16	134	63.47	20	63.72	63.50	114	44,810	0.25%	大買/鉅額交易
2021/09/15	74	63.93	25.1	63.93	63.90	48.9	47,675	0.10%
2021/09/14	83.1	64.80	32	64.82	63.60	51.1	49,222	0.10%
2021/09/13	62	64.13	58.2	64.18	63.90	3.8	52,959	0.01%
2021/09/10	20	62.51	32.2	62.44	62.90	-12.2	53,114	-0.02%
2021/09/09	22.5	61.72	12	61.60	61.70	10.5	53,750	0.02%
2021/09/08	39.2	62.35	59	62.40	62.90	-19.8	54,643	-0.04%
2021/09/07	86.2	64.04	73	63.51	61.70	13.2	55,285	0.02%
2021/09/06	33.2	62.52	43.2	62.65	61.60	-10	55,658	-0.02%
2021/09/03	84.6	65.24	29.2	64.98	63.80	55.4	56,174	0.10%
2021/09/02	38	66.39	62	66.43	67.20	-24	56,309	-0.04%
2021/09/01	71.9	66.67	225.4	66.31	65.80	-153.5	56,476	-0.27%	大賣/鉅額交易
2021/08/31	54.6	70.49	23	70.20	69.30	31.6	56,856	0.06%
2021/08/30	86.3	72.45	83	72.55	70.90	3.3	57,079	0.01%
2021/08/27	65.2	71.18	178.1	71.13	70.20	-112.9	57,053	-0.20%	大賣/鉅額交易
2021/08/26	113.8	73.41	86.1	73.85	72.90	27.7	57,307	0.05%	大買/
2021/08/25	123.1	72.77	199.1	72.82	74.00	-76.1	58,239	-0.13%	大買/大賣/
2021/08/24	533.6	73.32	605	73.46	72.80	-71.4	58,124	-0.12%	大買/大賣/
2021/08/23	3	68.47	208.2	70.05	70.10	-205.2	57,448	-0.36%	大賣/鉅額交易
2021/08/20	57.2	62.19	50.1	62.64	63.80	7	58,353	0.01%
2021/08/19	334.2	63.33	120.2	62.73	60.40	214	59,070	0.36%	大買/大賣/鉅額交易
2021/08/18	78.1	60.54	90	59.55	62.40	-11.9	59,461	-0.02%
2021/08/17	11.6	58.81	19.3	59.23	57.10	-7.7	60,462	-0.01%
2021/08/16	22	60.79	24	59.83	58.80	-2	61,044	0.00%
2021/08/13	213.2	62.68	34	62.72	61.20	179.2	61,556	0.29%	大買/鉅額交易
2021/08/12	4	61.88	16	62.19	62.60	-12	62,214	-0.02%
2021/08/11	15	61.21	51	60.78	61.20	-36	62,923	-0.06%
2021/08/10	25	63.23	33	63.59	62.30	-8	62,981	-0.01%
2021/08/09	67.7	63.98	38	64.36	63.00	29.7	63,482	0.05%
2021/08/06	125	65.96	220	66.19	64.20	-95	63,902	-0.15%	大買/大賣/
2021/08/05	85.4	63.23	59.5	63.85	63.10	25.9	63,763	0.04%
2021/08/04	81	64.30	3	64.13	64.00	78	63,876	0.12%
2021/08/03	26	64.07	173	64.67	63.90	-147	64,567	-0.23%	大賣/鉅額交易
2021/08/02	180	63.48	38	63.92	64.50	142	65,142	0.22%	大買/鉅額交易
2021/07/30	145.6	66.44	85.1	65.72	62.60	60.5	65,383	0.09%	大買/
2021/07/29	30.5	64.10	60.3	64.95	67.20	-29.8	65,268	-0.05%
2021/07/28	53.5	62.59	52	62.93	62.30	1.5	65,495	0.00%
2021/07/27	13.5	64.37	35.5	63.90	62.00	-22	65,896	-0.03%
2021/07/26	28	66.04	35.4	65.99	64.10	-7.4	67,139	-0.01%
2021/07/23	66.1	66.34	57.2	66.83	67.00	8.9	67,620	0.01%
2021/07/22	67	64.55	643.4	63.98	64.90	-576.4	67,897	-0.85%	大賣/鉅額交易
2021/07/21	89.1	66.47	116	66.26	65.00	-26.9	68,700	-0.04%	大賣/
2021/07/20	54.4	67.99	38.9	68.25	67.90	15.5	69,019	0.02%
2021/07/19	72.1	71.20	76.1	71.12	70.60	-4	69,684	-0.01%
2021/07/16	448.8	73.58	300.8	73.18	71.00	147.9	70,256	0.21%	大買/大賣/鉅額交易
2021/07/15	251.4	71.57	296.2	71.88	73.90	-44.8	69,495	-0.06%	大買/大賣/
2021/07/14	215.3	68.08	197	67.39	67.20	18.3	69,104	0.03%	大買/大賣/
2021/07/13	121.5	69.78	598.9	70.54	69.50	-477.4	68,429	-0.70%	大買/大賣/鉅額交易
2021/07/12	94	73.39	96.4	72.90	71.80	-2.4	67,993	0.00%
2021/07/09	110.9	73.52	100.4	73.53	72.10	10.5	67,505	0.02%	大買/
2021/07/08	149.6	75.73	170.4	76.07	76.00	-20.8	67,084	-0.03%	大買/大賣/
2021/07/07	321.1	76.22	217.1	75.87	75.60	104	66,212	0.16%	大買/大賣/鉅額交易
2021/07/06	232.8	78.97	360.5	78.23	77.00	-127.8	65,280	-0.20%	大買/大賣/鉅額交易
2021/07/05	283.2	79.39	668.2	78.98	78.00	-385	64,163	-0.60%	大買/大賣/鉅額交易
2021/07/02	386.9	87.73	250.6	86.89	84.50	136.4	62,931	0.22%	大買/大賣/鉅額交易
2021/07/01	1,099.7	91.64	916.8	91.78	88.70	182.9	61,490	0.30%	大買/大賣/鉅額交易
2021/06/30	484	87.21	608.3	86.88	89.10	-124.3	57,706	-0.22%	大買/大賣/鉅額交易
2021/06/29	579.9	86.54	482.2	85.59	83.00	97.8	55,515	0.18%	大買/大賣/
2021/06/28	721.7	83.82	610.9	83.86	85.00	110.8	53,345	0.21%	大買/大賣/鉅額交易
2021/06/25	553.9	80.27	668	80.03	79.00	-114	50,615	-0.23%	大買/大賣/鉅額交易
2021/06/24	611	78.34	558.9	77.56	77.70	52.1	48,291	0.11%	大買/大賣/
2021/06/23	469.1	76.49	322.5	76.32	74.50	146.6	45,419	0.32%	大買/大賣/鉅額交易
2021/06/22	705.4	81.40	502	81.55	82.70	203.4	43,824	0.46%	大買/大賣/鉅額交易
2021/06/21	40	75.45	301.3	75.58	75.60	-261.3	40,035	-0.65%	大賣/鉅額交易
2021/06/18	54	66.44	160.4	68.09	68.80	-106.4	39,777	-0.27%	大賣/鉅額交易
2021/06/17	163.3	61.12	177.5	61.75	62.60	-14.2	39,449	-0.04%	大買/大賣/
2021/06/16	275.6	60.66	297.4	60.03	58.60	-21.7	38,616	-0.06%	大買/大賣/
2021/06/15	379.2	60.45	199.6	60.57	61.20	179.6	37,964	0.47%	大買/大賣/鉅額交易
2021/06/11	274.5	58.51	287	58.67	58.30	-12.5	37,224	-0.03%	大買/大賣/
2021/06/09	81.4	55.53	52.2	55.72	55.10	29.2	36,302	0.08%
2021/06/08	166	58.76	95.1	58.25	57.20	70.9	35,860	0.20%	大買/
2021/06/07	98.6	56.64	59	56.83	57.20	39.6	35,212	0.11%
2021/06/04	56.1	60.04	132.4	60.08	59.00	-76.4	34,757	-0.22%	大賣/
2021/06/03	148.6	62.04	77	61.79	61.30	71.6	34,450	0.21%	大買/
2021/06/02	364.7	63.26	351.8	63.26	61.60	12.8	34,207	0.04%	大買/大賣/
2021/06/01	91.1	59.91	98.4	60.14	61.00	-7.3	32,922	-0.02%
2021/05/31	274.1	61.39	213.2	61.34	59.80	61	32,520	0.19%	大買/大賣/
2021/05/28	243.7	60.45	272	60.77	60.40	-28.3	31,635	-0.09%	大買/大賣/
2021/05/27	197.2	59.28	535	58.75	58.30	-337.8	30,551	-1.11%	大買/大賣/鉅額交易
2021/05/26	256.5	58.35	245.7	57.73	57.10	10.8	29,473	0.04%	大買/大賣/
2021/05/25	414.7	56.67	870	56.46	57.50	-455.3	28,382	-1.60%	大買/大賣/鉅額交易
2021/05/24	139.3	53.81	144.4	55.47	55.90	-5.1	26,966	-0.02%	大買/大賣/
2021/05/21	78.1	48.60	327.5	48.28	50.90	-249.4	26,332	-0.95%	大賣/鉅額交易
2021/05/20	131.7	49.38	75	49.31	46.35	56.7	25,730	0.22%	大買/
2021/05/19	270.1	49.48	110	50.51	51.10	160.1	24,989	0.64%	大買/大賣/鉅額交易
2021/05/18	143.4	46.87	152	47.35	47.65	-8.6	24,375	-0.04%	大買/大賣/
2021/05/17	241.5	45.01	82.1	43.76	43.35	159.4	24,091	0.66%	大買/鉅額交易
2021/05/14	85	49.23	217.8	49.18	47.45	-132.8	23,447	-0.57%	大賣/鉅額交易
2021/05/13	380.4	52.74	23.2	52.77	52.70	357.2	22,766	1.57%	大買/鉅額交易
2021/05/12	408.7	59.47	276.7	60.20	58.50	132.1	22,337	0.59%	大買/大賣/鉅額交易
2021/05/11	255.9	65.52	634	67.46	65.00	-378.2	22,097	-1.71%	大買/大賣/鉅額交易
2021/05/10	122.4	67.29	196	67.16	67.80	-73.6	21,344	-0.34%	大買/大賣/
2021/05/07	212.1	63.37	142	63.10	64.80	70.1	20,635	0.34%	大買/大賣/
2021/05/06	111	63.15	205.1	62.55	62.90	-94.1	20,145	-0.47%	大買/大賣/
2021/05/05	305.1	63.03	294.7	63.62	61.90	10.4	19,705	0.05%	大買/大賣/
2021/05/04	469.6	65.22	237.1	66.51	63.20	232.5	18,995	1.22%	大買/大賣/鉅額交易
2021/05/03	529.9	73.13	565.5	73.07	70.20	-35.6	18,251	-0.20%	大買/大賣/
2021/04/29	280.2	68.85	274.1	67.66	70.20	6.1	16,779	0.04%	大買/大賣/
2021/04/28	306.3	70.44	298.1	69.48	68.00	8.2	16,142	0.05%	大買/大賣/
2021/04/27	523.2	70.81	520	71.04	69.00	3.2	15,420	0.02%	大買/大賣/
2021/04/26	83	65.04	236	66.07	67.90	-153	14,104	-1.09%	大賣/鉅額交易
2021/04/23	330.3	63.71	268.6	63.35	61.80	61.7	13,310	0.46%	大買/大賣/
2021/04/22	323.8	64.89	106.7	64.07	63.70	217.1	12,385	1.75%	大買/大賣/鉅額交易
2021/04/21	134.2	60.08	245.1	61.33	61.90	-110.9	11,585	-0.96%	大買/大賣/鉅額交易
2021/04/20	574.9	55.96	167.1	56.26	56.30	407.8	10,663	3.82%	大買/大賣/鉅額交易
2021/04/19	80.2	51.24	29.6	50.92	52.40	50.6	9,741	0.52%
2021/04/16	117.7	45.70	102.4	45.45	47.65	15.2	9,682	0.16%	大買/大賣/
2021/04/15	13.2	43.56	179	43.28	43.35	-165.8	9,396	-1.76%	大賣/鉅額交易
2021/04/14	84	44.03	25.4	42.98	44.00	58.6	9,501	0.62%
2021/04/13	21	43.52	48.5	43.45	43.00	-27.5	9,410	-0.29%
2021/04/12	28	43.14	41	43.06	42.50	-13	9,563	-0.14%
2021/04/09	74	41.81	45	41.51	41.85	29	9,633	0.30%
2021/04/08	46	42.54	33	42.26	42.85	13	9,609	0.14%
2021/04/07	18	41.84	8	41.98	42.05	10	9,684	0.10%
2021/04/06	45	42.33	25	42.32	42.05	20	10,351	0.19%
2021/04/01	14	41.96	151.5	42.27	42.35	-137.5	10,740	-1.28%	大賣/鉅額交易
2021/03/31	19.5	40.49	64	40.64	41.30	-44.5	10,602	-0.42%
2021/03/30	3	39.40	4	39.26	39.55	-1	10,389	-0.01%
2021/03/29	19	39.06	36	39.19	39.40	-17	10,483	-0.16%
2021/03/26	16	37.90	8	37.90	37.90	8	11,037	0.07%
2021/03/25	84.1	37.78	9.4	37.57	37.35	74.7	11,832	0.63%
2021/03/24	31	38.38	20	38.48	38.75	11	12,308	0.09%
2021/03/23	16	38.54	57	38.33	38.80	-41	12,204	-0.34%
2021/03/22	125.4	39.46	94	39.27	39.00	31.4	12,070	0.26%	大買/
2021/03/19	46.7	38.12	50	38.37	37.70	-3.3	11,858	-0.03%
2021/03/18	10	38.00	25	38.04	38.00	-15	11,738	-0.13%
2021/03/17	67	37.41	42	37.19	37.65	25	11,566	0.22%
2021/03/16	8	37.53	12	37.43	37.30	-4	11,595	-0.03%
2021/03/15	73	37.22	13	37.71	37.75	60	11,624	0.52%
2021/03/12	6	36.44	14	36.53	36.70	-8	11,686	-0.07%
2021/03/11	18	36.20	2	36.78	36.40	16	11,654	0.14%
2021/03/10	5	36.27	12	36.24	36.50	-7	11,607	-0.06%
2021/03/09	16	36.33	12	36.51	36.70	4	11,573	0.03%
2021/03/08	33	36.80	17	37.55	35.50	16	11,480	0.14%
2021/03/05	12	35.72	14	35.96	36.00	-2	11,213	-0.02%
2021/03/04	1	35.60	11	35.61	35.85	-10	11,110	-0.09%
2021/03/03	1	34.55	6	34.68	34.70	-5	11,027	-0.05%
2021/03/02	7.3	34.46	3	33.60	33.60	4.3	11,075	0.04%
2021/02/26	10	34.29	6	34.45	34.65	4	11,162	0.04%
2021/02/25	12	34.85	0	0.00	35.00	12	11,171	0.11%
2021/02/24	2	35.40	3	34.82	34.55	-1	11,196	-0.01%
2021/02/23	1	35.20	4	35.84	35.10	-3	11,178	-0.03%
2021/02/22	3	35.37	13	35.20	35.15	-10	11,115	-0.09%
2021/02/19	0	0.00	6	34.54	35.15	-6	11,105	-0.05%
2021/02/18	37	35.14	37	35.00	35.25	0	11,037	0.00%
2021/02/17	5	32.73	0	0.00	33.15	5	10,811	0.05%
2021/02/05	0	0.00	4	32.06	32.50	-4	10,788	-0.04%
2021/02/03	3	32.90	1	32.55	32.55	2	10,813	0.02%
2021/02/02	4	32.59	7	32.71	33.00	-3	10,856	-0.03%
2021/02/01	5	31.65	2	31.70	32.05	3	10,888	0.03%
2021/01/29	27	31.53	27	31.64	31.25	0	10,869	0.00%
2021/01/28	10	32.39	19	32.50	32.40	-9	10,763	-0.08%
2021/01/27	1	33.05	2	33.15	33.05	-1	10,715	-0.01%
2021/01/26	0	0.00	1	34.00	33.60	-1	10,666	-0.01%
2021/01/25	3	34.63	6	34.63	34.30	-3	10,635	-0.03%
2021/01/22	0.5	33.65	82	33.36	34.35	-81.5	10,595	-0.77%
2021/01/21	11	33.50	20	33.97	33.50	-9	10,546	-0.09%
2021/01/20	5	34.14	19	34.31	33.50	-14	10,467	-0.13%
2021/01/19	0	0.00	7	35.19	35.25	-7	10,383	-0.07%
2021/01/18	4	33.84	19	33.81	34.70	-15	10,359	-0.14%
2021/01/15	25	35.45	44	35.99	34.95	-19	10,260	-0.19%
2021/01/14	36	36.93	23	37.03	36.70	13	10,091	0.13%
2021/01/13	17	36.25	10	36.14	36.00	7	9,885	0.07%
2021/01/12	17.2	36.81	9.4	36.51	35.55	7.8	9,816	0.08%
2021/01/11	23	37.68	56	37.72	37.40	-33	9,620	-0.34%
2021/01/08	19.4	35.47	46	35.59	35.80	-26.6	9,343	-0.28%
2021/01/07	32	34.71	43	34.74	34.80	-11	9,238	-0.12%
2021/01/06	54	36.54	10	36.32	35.75	44	9,102	0.48%
2021/01/05	33	37.35	41	37.33	37.15	-8	8,961	-0.09%
2021/01/04	74	36.88	26	36.90	36.70	48	8,698	0.55%
2020/12/31	31	37.24	39	36.76	36.90	-8	8,539	-0.09%
2020/12/30	25	36.32	67	35.99	36.95	-42	8,477	-0.50%
2020/12/29	247.5	38.23	180.2	37.87	36.90	67.3	8,518	0.79%	大買/大賣/
2020/12/28	116	37.05	91.5	36.92	37.15	24.5	7,947	0.31%	大買/
2020/12/25	23.4	34.93	25	34.82	35.00	-1.6	7,362	-0.02%
2020/12/24	45	34.51	6	34.71	34.20	39	7,220	0.54%
2020/12/23	86	34.31	47	34.23	34.65	39	7,166	0.54%
2020/12/22	123.6	36.34	144	35.67	34.35	-20.4	6,956	-0.29%	大買/大賣/
2020/12/21	109	35.69	74	36.19	36.65	35	6,260	0.56%	大買/
2020/12/18	69	33.65	178	33.65	34.00	-109	5,401	-2.02%	大賣/鉅額交易
2020/12/17	9	32.19	10	32.26	32.50	-1	4,813	-0.02%
2020/12/16	5	31.80	1,028	31.94	32.20	-1,023	4,752	-21.53%	大賣/鉅額交易
2020/12/15	10	32.27	26	32.73	31.60	-16	4,656	-0.34%
2020/12/14	7	31.39	4	31.61	32.00	3	4,428	0.07%
2020/12/11	0	0.00	30	30.92	30.95	-30	4,338	-0.69%
2020/12/10	11	31.46	29	31.77	31.10	-18	4,297	-0.42%
2020/12/09	2	31.88	20.7	31.65	31.70	-18.7	4,213	-0.44%
2020/12/08	43	32.36	31	32.03	31.55	12	4,110	0.29%
2020/12/07	2	31.28	10	31.20	31.30	-8	3,815	-0.21%
2020/12/04	75	31.34	8	31.37	31.40	67	3,785	1.77%
2020/12/03	3	30.80	0	0.00	30.75	3	3,754	0.08%
2020/12/02	41	30.62	6	31.23	30.90	35	3,783	0.93%
2020/12/01	17	30.90	7	30.90	30.95	10	3,768	0.27%
2020/11/30	9	31.53	39	31.48	31.40	-30	3,783	-0.79%
2020/11/27	5	31.90	4	31.94	32.00	1	3,709	0.03%
2020/11/26	10	31.33	36	31.31	31.55	-26	3,637	-0.71%
2020/11/25	44	31.08	12	31.19	31.05	32	3,586	0.89%
2020/11/24	1	30.25	10	30.10	30.55	-9	3,449	-0.26%
2020/11/23	0	0.00	11	30.23	30.30	-11	3,411	-0.32%
2020/11/20	1	29.85	0	0.00	29.95	1	3,366	0.03%
2020/11/19	1	29.85	15	30.10	30.00	-14	3,364	-0.42%
2020/11/18	16	30.02	10	30.06	30.05	6	3,337	0.18%
2020/11/17	1	29.30	164	29.27	29.50	-163	3,274	-4.98%	大賣/鉅額交易
2020/11/16	0	0.00	2	29.70	29.35	-2	3,277	-0.06%
2020/11/13	6	29.53	2	29.40	29.50	4	3,272	0.12%
2020/11/12	3	29.23	1	29.30	29.25	2	3,267	0.06%
2020/11/11	8	29.71	6	29.15	29.75	2	3,267	0.06%
2020/11/10	2	29.30	404	29.18	29.15	-402	3,240	-12.41%	大賣/鉅額交易
2020/11/09	2	28.80	1	29.25	28.70	1	3,173	0.03%
2020/11/06	5	28.80	0	0.00	28.80	5	3,117	0.16%
2020/11/05	3	29.05	14	29.05	28.95	-11	3,150	-0.35%
2020/11/04	3	28.75	0	0.00	29.05	3	3,199	0.09%
2020/11/03	0	0.00	2	28.95	28.95	-2	3,189	-0.06%
2020/11/02	2	28.78	0	0.00	28.80	2	3,205	0.06%
2020/10/30	9	28.99	1	29.00	29.00	8	3,194	0.25%
2020/10/29	7	29.00	0	0.00	29.00	7	3,176	0.22%
2020/10/28	5	29.40	1	29.25	29.25	4	3,157	0.13%
2020/10/27	1	29.90	1	29.90	29.70	0	3,138	0.00%
2020/10/26	2	30.13	11	30.30	30.10	-9	3,122	-0.29%
2020/10/23	1	29.50	0	0.00	29.50	1	3,061	0.03%
2020/10/22	1	29.00	0	0.00	29.60	1	3,070	0.03%
2020/10/21	1	29.35	12	29.39	29.30	-11	3,065	-0.36%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/19	2	29.13	0	0.00	29.00	2	3,042	0.07%
2020/10/16	2	29.05	6	29.03	29.20	-4	3,014	-0.13%
2020/10/15	4	29.25	0	0.00	29.35	4	2,959	0.14%
2020/10/14	23	29.72	0	0.00	29.50	23	2,865	0.80%
2020/10/13	16	30.08	71	29.90	29.85	-55	2,778	-1.98%
2020/10/12	5	30.05	14	30.08	30.00	-9	2,713	-0.33%
2020/10/08	11	31.60	6	31.22	31.00	5	2,643	0.19%
2020/10/07	29	31.96	7	32.02	32.00	22	2,543	0.86%
2020/10/06	46	32.12	18	32.59	32.75	28	2,420	1.16%
2020/10/05	7	32.31	54	31.92	32.90	-47	2,163	-2.17%
2020/09/30	16	29.95	5	29.90	29.95	11	1,906	0.58%
2020/09/29	96	29.91	4	30.28	29.95	92	1,922	4.78%
2020/09/28	9	29.82	1	29.95	30.05	8	1,914	0.42%
2020/09/25	6	28.53	0	0.00	28.55	6	1,851	0.32%
2020/09/24	0	0.00	297	28.11	28.00	-297	1,862	-15.95%	大賣/鉅額交易
2020/09/23	8	28.46	19	28.55	28.35	-11	1,842	-0.60%
2020/09/22	0	0.00	240	28.75	28.70	-240	1,927	-12.45%	大賣/鉅額交易
2020/09/21	176	29.10	0	0.00	29.15	176	1,969	8.94%	大買/鉅額交易
2020/09/18	1	28.95	0	0.00	28.95	1	2,009	0.05%
2020/09/17	2	29.15	0	0.00	29.20	2	2,013	0.10%
2020/09/16	4	29.14	1	29.20	29.20	3	2,019	0.15%
2020/09/15	1	29.20	1	29.40	29.40	0	2,035	0.00%
2020/09/14	1	29.55	2	29.53	29.50	-1	2,082	-0.05%
2020/09/11	8	29.74	17	29.69	29.60	-9	2,106	-0.43%
2020/09/09	2	30.18	1	30.45	30.45	1	2,134	0.05%
2020/09/08	1	30.75	20	31.04	30.70	-19	2,133	-0.89%
2020/09/07	27	30.84	7	31.31	31.25	20	2,109	0.95%
2020/09/04	2	30.15	10	30.42	30.40	-8	2,081	-0.38%
2020/09/03	23	30.21	32	30.27	30.45	-9	2,084	-0.43%
2020/09/01	3	29.87	6.1	30.23	29.70	-3.1	2,100	-0.15%
2020/08/31	0	0.00	10	29.98	30.00	-10	2,144	-0.47%
2020/08/28	0	0.00	1	29.25	29.30	-1	2,145	-0.05%
2020/08/27	8	29.42	4	29.35	29.35	4	2,166	0.18%
2020/08/26	2	29.70	4	29.71	29.80	-2	2,184	-0.09%
2020/08/25	10	29.80	7	29.76	29.70	3	2,186	0.14%
2020/08/20	1	28.70	53	28.62	28.75	-52	2,191	-2.37%
2020/08/17	22	30.00	26	29.93	29.90	-4	2,194	-0.18%
2020/08/14	3	29.73	29	29.97	29.70	-26	2,191	-1.19%
2020/08/13	2	29.20	0	0.00	29.20	2	2,179	0.09%
2020/08/12	8	29.03	7	29.17	29.05	1	2,193	0.05%
2020/08/11	27	29.88	8	29.88	29.80	19	2,177	0.87%
2020/08/10	53	28.73	8	29.07	29.50	45	2,128	2.11%
2020/08/07	2	27.93	0	0.00	27.85	2	2,083	0.10%
2020/08/06	1	28.25	1	28.05	27.95	0	2,096	0.00%
2020/08/05	18	27.70	0.4	28.00	27.95	17.6	2,107	0.84%
2020/08/04	20	27.35	0	0.00	27.30	20	2,124	0.94%
2020/08/03	14	27.29	0	0.00	27.30	14	2,168	0.65%
2020/07/31	133	27.52	0	0.00	27.75	133	2,174	6.12%	大買/鉅額交易
2020/07/30	98	27.31	0	0.00	27.30	98	2,198	4.46%
2020/07/28	8	26.69	0	0.00	26.35	8	2,246	0.36%
2020/07/27	11	27.60	21	27.71	27.25	-10	2,280	-0.44%
2020/07/24	27	28.09	1	28.20	28.00	26	2,311	1.12%
2020/07/23	2	28.65	0	0.00	28.55	2	2,319	0.09%
2020/07/22	1	28.95	0	0.00	28.95	1	2,346	0.04%
2020/07/21	1	28.90	2	28.98	29.15	-1	2,358	-0.04%
2020/07/20	2	28.50	2	28.70	28.80	0	2,394	0.00%
2020/07/17	3	28.90	0	0.00	28.70	3	2,418	0.12%
2020/07/16	0	0.00	11	29.09	28.80	-11	2,534	-0.43%
2020/07/14	5	28.72	1	28.85	28.55	4	2,576	0.16%
2020/07/13	11	28.90	0	0.00	28.85	11	2,589	0.42%
2020/07/10	10	29.01	11	29.05	28.95	-1	2,632	-0.04%
2020/07/09	15	29.79	0	0.00	29.75	15	2,620	0.57%
2020/07/08	5	30.25	0	0.00	30.15	5	2,602	0.19%
2020/07/07	21	30.46	6	30.41	30.45	15	2,586	0.58%
2020/07/06	6	30.04	1	30.30	30.10	5	2,550	0.20%
2020/07/03	4	29.88	1	29.95	29.80	3	2,557	0.12%
2020/07/02	2	29.75	0	0.00	29.60	2	2,557	0.08%
2020/07/01	92	29.76	0	0.00	29.50	92	2,566	3.58%
2020/06/30	14	31.28	107	31.29	31.30	-93	2,488	-3.74%	大賣/
2020/06/29	1	31.00	0	0.00	30.90	1	2,444	0.04%
2020/06/24	2	31.05	9	30.97	31.00	-7	2,393	-0.29%
2020/06/23	2	31.00	11.2	30.97	30.90	-9.2	2,395	-0.38%
2020/06/22	1	30.85	0	0.00	30.85	1	2,401	0.04%
2020/06/19	4.2	31.41	60	30.93	30.90	-55.9	2,397	-2.33%
2020/06/18	3	31.17	8	31.03	31.05	-5	2,371	-0.21%
2020/06/16	1	30.80	0	0.00	30.65	1	2,341	0.04%
2020/06/15	1	30.65	0	0.00	30.45	1	2,400	0.04%
2020/06/12	20	29.65	21	29.76	30.40	-1	2,415	-0.04%
2020/06/11	10	30.40	2	30.25	30.10	8	2,429	0.33%
2020/06/10	1	30.90	0	0.00	31.00	1	2,408	0.04%
2020/06/09	11	31.05	1	30.95	31.05	10	2,405	0.42%
2020/06/08	6	31.43	1	31.60	31.35	5	2,366	0.21%
2020/06/05	2	31.93	43	32.01	32.05	-41	2,369	-1.73%
2020/06/04	3	30.90	6	31.06	31.15	-3	2,331	-0.13%
2020/06/03	0	0.00	3	30.60	30.60	-3	2,321	-0.13%
2020/06/01	0	0.00	2	29.58	29.60	-2	2,295	-0.09%
2020/05/29	0	0.00	1	29.20	29.05	-1	2,298	-0.04%
2020/05/26	0	0.00	5	29.40	29.50	-5	2,320	-0.22%
2020/05/21	0	0.00	1	28.65	28.65	-1	2,269	-0.04%
2020/05/20	3	28.07	0	0.00	28.30	3	2,253	0.13%
2020/05/18	1	28.30	0	0.00	28.05	1	2,246	0.04%
2020/05/14	5	28.10	0	0.00	28.10	5	2,250	0.22%
2020/05/12	5	28.50	0	0.00	28.55	5	2,290	0.22%
2020/05/08	1	28.95	1	29.05	28.85	0	2,279	0.00%
2020/05/07	1	29.20	2	29.08	29.30	-1	2,257	-0.04%
2020/05/05	0	0.00	2	29.00	29.05	-2	2,253	-0.09%
2020/05/04	1	28.95	0	0.00	28.90	1	2,251	0.04%
2020/04/30	1	29.55	2	29.50	29.55	-1	2,225	-0.04%
2020/04/28	2	28.78	1	28.90	28.95	1	2,141	0.05%
2020/04/27	6	28.59	0	0.00	28.50	6	2,132	0.28%
2020/04/24	2	28.60	0	0.00	28.40	2	2,097	0.10%
2020/04/22	3	28.10	8	28.15	28.20	-5	2,037	-0.25%
2020/04/21	12	28.67	7	28.77	28.45	5	2,010	0.25%
2020/04/20	11	28.60	4	28.65	28.60	7	1,892	0.37%
2020/04/17	3	28.47	15	28.37	28.40	-12	1,875	-0.64%
2020/04/16	1	28.25	5	28.20	28.35	-4	1,846	-0.22%
2020/04/15	4	28.41	3	28.32	28.45	1	1,830	0.05%
2020/04/13	1	27.70	0	0.00	27.50	1	1,778	0.06%
2020/04/08	0	0.00	1	27.05	27.10	-1	1,755	-0.06%
2020/04/07	0	0.00	6	26.75	26.75	-6	1,737	-0.35%
2020/04/06	0	0.00	13	26.38	26.55	-13	1,716	-0.76%
2020/04/01	1	26.65	0	0.00	26.55	1	1,706	0.06%
2020/03/27	20	25.80	0	0.00	25.55	20	1,672	1.20%
2020/03/25	128	24.97	0	0.00	24.80	128	1,641	7.80%	大買/鉅額交易
2020/03/24	48	24.05	0	0.00	23.95	48	1,621	2.96%
2020/03/20	2	23.55	10	23.90	24.00	-8	1,589	-0.50%
2020/03/19	19	22.80	0	0.00	22.45	19	1,547	1.23%
2020/03/17	1	24.90	0	0.00	25.00	1	1,440	0.07%
2020/03/16	2	26.28	0	0.00	26.00	2	1,402	0.14%
2020/03/13	1	26.10	4	26.35	27.15	-3	1,373	-0.22%
2020/03/11	0	0.00	35	28.92	28.85	-35	1,294	-2.70%
2020/03/10	14	27.23	0	0.00	27.85	14	1,260	1.11%
2020/03/09	11	28.09	0	0.00	28.00	11	1,233	0.89%
2020/03/06	10	28.85	1	28.70	28.70	9	1,228	0.73%
2020/03/05	1	29.05	0	0.00	29.10	1	1,217	0.08%
2020/03/04	0	0.00	1	28.75	28.80	-1	1,213	-0.08%
2020/03/03	20	29.00	0	0.00	29.00	20	1,199	1.67%
2020/03/02	3	29.07	0	0.00	29.00	3	1,194	0.25%
2020/02/27	12	29.38	1	29.30	29.30	11	1,186	0.93%
2020/02/26	3	29.60	1	29.60	29.55	2	1,167	0.17%
2020/02/25	1	29.50	0	0.00	29.50	1	1,164	0.09%
2020/02/24	2	29.73	0	0.00	29.80	2	1,160	0.17%
2020/02/20	5	30.18	0	0.00	30.20	5	1,171	0.43%
2020/02/18	17	29.34	0	0.00	29.35	17	1,158	1.47%
2020/02/17	5	29.10	0	0.00	29.10	5	1,164	0.43%
2020/02/14	6	29.53	0	0.00	29.40	6	1,148	0.52%
2020/02/13	3	29.82	25	29.65	29.55	-22	1,118	-1.97%
2020/02/10	3	29.43	0	0.00	29.35	3	1,101	0.27%
2020/02/07	0	0.00	10	30.25	29.80	-10	1,096	-0.91%
2020/02/06	12	30.00	0	0.00	30.20	12	1,109	1.08%
2020/02/05	1	30.00	0	0.00	30.00	1	1,105	0.09%
2020/02/04	0	0.00	2	30.00	30.50	-2	1,091	-0.18%
2020/02/03	2	29.98	0	0.00	30.10	2	1,094	0.18%
2020/01/30	3	30.38	5	30.77	30.30	-2	1,101	-0.18%
2020/01/20	0	0.00	6	32.10	32.20	-6	1,090	-0.55%
2020/01/17	0	0.00	0.1	32.10	32.05	-0.1	1,095	0.00%
2020/01/15	0	0.00	1	32.00	32.10	-1	1,147	-0.09%
2020/01/14	1	31.95	1	32.05	31.70	0	1,163	0.00%
2020/01/13	1	31.95	0	0.00	31.95	1	1,175	0.09%
2020/01/10	0	0.00	10	31.80	31.80	-10	1,232	-0.81%
2020/01/08	2	32.10	111	32.23	32.35	-109	1,266	-8.61%	大賣/鉅額交易
2020/01/06	2	32.80	0	0.00	32.80	2	1,379	0.14%
2019/12/31	1	33.40	0	0.00	33.60	1	1,495	0.07%
2019/12/30	1	33.05	0	0.00	33.05	1	1,506	0.07%
2019/12/27	17	33.11	0	0.00	33.10	17	1,531	1.11%
2019/12/26	1	33.10	0	0.00	33.15	1	1,549	0.06%
2019/12/24	5	33.34	0	0.00	33.20	5	1,603	0.31%
2019/12/20	32	33.97	0	0.00	34.00	32	1,664	1.92%
2019/12/19	3	33.72	1	33.80	33.80	2	1,665	0.12%
2019/12/18	7	33.72	0	0.00	33.80	7	1,711	0.41%
2019/12/17	4	33.36	0	0.00	33.50	4	1,755	0.23%
2019/12/11	1	33.50	0	0.00	33.45	1	1,783	0.06%
2019/12/05	0	0.00	4	34.50	34.15	-4	1,851	-0.22%
2019/12/04	0	0.00	5	34.35	34.35	-5	1,886	-0.27%
2019/11/27	0	0.00	1	34.10	33.85	-1	2,075	-0.05%
2019/11/26	0	0.00	21	33.85	34.00	-21	2,131	-0.99%
2019/11/25	0	0.00	2	33.55	33.60	-2	2,136	-0.09%
2019/11/20	1	32.85	0	0.00	33.00	1	2,161	0.05%
2019/11/14	20	32.70	1	32.70	32.65	19	2,236	0.85%
2019/11/13	2	33.10	2	32.95	32.95	0	2,263	0.00%
2019/11/11	1	33.00	0	0.00	33.05	1	2,315	0.04%
2019/11/05	3	34.18	4	33.99	34.40	-1	2,362	-0.04%
2019/11/01	0	0.00	2	33.70	33.65	-2	2,380	-0.08%
2019/10/31	0	0.00	7	34.08	33.85	-7	2,417	-0.29%
2019/10/29	0	0.00	1	34.05	34.00	-1	2,440	-0.04%
2019/10/28	0	0.00	1	34.10	33.95	-1	2,459	-0.04%
2019/10/25	2	33.68	10	33.50	33.50	-8	2,499	-0.32%
2019/10/24	0	0.00	2	33.50	33.95	-2	2,555	-0.08%
2019/10/23	8	33.50	15	33.54	33.50	-7	2,635	-0.27%
2019/10/22	3	34.13	1	34.30	34.10	2	2,739	0.07%
2019/10/21	0	0.00	2	33.75	33.95	-2	2,878	-0.07%
2019/10/18	4	33.13	2	33.85	33.85	2	3,136	0.06%
2019/10/16	3	33.60	0	0.00	33.45	3	3,352	0.09%
2019/10/15	2	34.20	13	34.34	34.10	-11	3,325	-0.33%
2019/10/14	4	34.00	20	34.60	34.90	-16	3,297	-0.49%
2019/10/09	17	33.38	2	33.25	33.55	15	3,220	0.47%
2019/10/04	25	32.82	0	0.00	32.85	25	3,138	0.80%
2019/09/26	0	0.00	67	33.66	33.70	-67	3,103	-2.16%
2019/09/25	0	0.00	5	34.13	34.25	-5	3,088	-0.16%
2019/09/24	0	0.00	50	33.03	33.05	-50	3,064	-1.63%
2019/09/23	28	33.00	0	0.00	33.05	28	3,055	0.92%
2019/09/20	0	0.00	397	33.61	33.60	-397	3,021	-13.14%	大賣/鉅額交易
2019/09/19	0	0.00	3	34.55	34.00	-3	2,976	-0.10%
2019/09/16	2	35.15	0	0.00	34.65	2	2,979	0.07%
2019/09/12	50	34.60	0	0.00	34.85	50	2,978	1.68%
2019/09/09	4	35.20	2	35.20	35.45	2	2,913	0.07%
2019/09/04	4	36.01	38	36.06	35.90	-34	2,835	-1.20%
2019/09/03	14	36.45	23	36.49	36.25	-9	2,792	-0.32%
2019/09/02	2	35.20	23.1	35.60	35.90	-21.1	2,702	-0.78%
2019/08/30	1	34.60	1	34.70	34.55	0	2,639	0.00%
2019/08/29	15	34.70	1	34.65	34.60	14	2,605	0.54%
2019/08/28	0	0.00	1	33.00	33.20	-1	2,532	-0.04%
2019/08/27	2	32.90	1	32.85	32.45	1	2,511	0.04%
2019/08/26	0	0.00	2	33.00	32.90	-2	2,497	-0.08%
2019/08/23	4	33.20	4	33.34	33.50	0	2,488	0.00%
2019/08/22	0	0.00	1	32.75	33.00	-1	2,470	-0.04%
2019/08/21	1	32.90	2	33.10	33.10	-1	2,449	-0.04%
2019/08/19	0	0.00	1	33.15	33.20	-1	2,389	-0.04%
2019/08/16	0	0.00	1	32.50	32.50	-1	2,356	-0.04%
2019/08/15	0	0.00	32	32.05	32.00	-32	2,311	-1.38%
2019/08/14	1	31.65	0	0.00	31.70	1	2,284	0.04%
2019/08/13	1	31.70	14	31.74	31.70	-13	2,239	-0.58%
2019/08/08	21	32.60	0	0.00	32.50	21	2,186	0.96%
2019/08/07	27	33.39	0	0.00	33.60	27	2,130	1.27%
2019/08/06	2	32.53	0	0.00	33.15	2	2,128	0.09%
2019/08/05	1	34.25	4	34.05	33.90	-3	2,093	-0.14%
2019/08/02	23	33.55	3	33.85	33.80	20	2,089	0.96%
2019/08/01	7	34.76	0	0.00	34.20	7	2,046	0.34%
2019/07/31	3	34.88	0	0.00	35.00	3	2,010	0.15%
2019/07/30	4	35.19	0	0.00	35.30	4	1,990	0.20%
2019/07/29	6	35.80	0	0.00	35.55	6	1,968	0.30%
2019/07/26	4	36.00	2	36.00	35.65	2	1,925	0.10%
2019/07/25	6	35.84	15	35.51	35.85	-9	1,899	-0.47%
2019/07/24	128	36.57	1	37.10	35.75	127	1,811	7.01%	大買/鉅額交易
2019/07/23	8	37.21	10	37.16	37.40	-2	1,674	-0.12%
2019/07/22	5	38.10	178	38.40	38.30	-173	1,520	-11.38%	大賣/鉅額交易
2019/07/19	3	36.53	73	36.30	36.65	-70	1,258	-5.56%
2019/07/18	10	35.96	62	36.14	35.10	-52	1,151	-4.51%
2019/07/17	1	33.95	0	0.00	34.00	1	995	0.10%
2019/07/16	0	0.00	1	33.75	33.95	-1	994	-0.10%
2019/07/15	10	32.90	2	33.05	33.15	8	973	0.82%
2019/07/12	20	32.98	0	0.00	33.10	20	975	2.05%
2019/07/11	41	33.15	0	0.00	33.15	41	974	4.21%
2019/07/10	0	0.00	140	34.55	34.60	-140	961	-14.55%	大賣/鉅額交易
2019/07/09	0	0.00	1	34.50	34.60	-1	931	-0.11%
2019/07/08	1	34.55	1	35.00	34.50	0	911	0.00%
2019/07/05	0	0.00	11	34.60	34.60	-11	911	-1.21%
2019/07/04	0	0.00	33	34.60	34.60	-33	905	-3.64%
2019/07/03	0	0.00	3	34.05	34.10	-3	896	-0.33%
2019/07/02	51	33.67	0	0.00	33.80	51	895	5.70%
2019/06/28	1	33.25	3	33.48	33.45	-2	868	-0.23%
2019/06/27	1	33.20	0	0.00	33.25	1	871	0.11%
2019/06/26	0	0.00	6	33.12	33.10	-6	867	-0.69%
2019/06/25	3	32.95	0	0.00	32.95	3	858	0.35%
2019/06/24	3	33.15	3	33.08	33.05	0	852	0.00%
2019/06/21	0	0.00	4	32.88	32.90	-4	828	-0.48%
2019/06/20	1	32.40	5	32.55	32.45	-4	814	-0.49%
2019/06/18	1	32.00	0	0.00	32.05	1	813	0.12%
2019/06/17	0	0.00	3	32.13	32.20	-3	822	-0.36%
2019/06/14	2	31.90	0	0.00	31.75	2	835	0.24%
2019/06/05	1	31.25	0	0.00	31.20	1	864	0.12%
2019/05/31	1	31.25	0	0.00	31.45	1	872	0.11%
2019/05/30	2	30.85	0	0.00	31.20	2	875	0.23%
2019/05/24	0	0.00	1	31.25	31.15	-1	939	-0.11%
2019/05/22	0	0.00	10	31.05	31.20	-10	963	-1.04%
2019/05/20	10	30.55	0	0.00	30.65	10	1,016	0.98%
2019/05/16	0	0.00	1	30.50	30.45	-1	1,040	-0.10%
2019/05/13	1	30.65	0	0.00	30.60	1	1,122	0.09%
2019/05/10	1	30.85	2	30.75	30.60	-1	1,173	-0.09%
2019/05/09	3	31.35	0	0.00	31.20	3	1,166	0.26%
2019/05/08	0	0.00	27	31.62	31.75	-27	1,182	-2.28%
2019/05/06	17	31.90	11	32.29	32.00	6	1,183	0.51%
2019/05/03	17	32.79	0	0.00	32.65	17	1,168	1.46%
2019/05/02	2	32.98	2	32.55	32.55	0	1,162	0.00%
2019/04/30	1	31.95	1	32.25	32.30	0	1,140	0.00%
2019/04/25	1	32.35	9	32.05	32.10	-8	1,142	-0.70%
2019/04/24	0	0.00	1	32.20	32.00	-1	1,127	-0.09%
2019/04/22	1	32.00	1	31.95	31.85	0	1,106	0.00%
2019/04/18	10	31.30	0	0.00	31.20	10	1,115	0.90%
2019/04/16	0	0.00	11	31.15	31.20	-11	1,106	-0.99%
2019/04/11	7	31.80	7	31.75	31.50	0	1,103	0.00%
2019/04/10	1	31.60	1	31.65	31.80	0	1,096	0.00%
2019/04/09	20	31.60	0	0.00	31.60	20	1,106	1.81%
2019/04/08	14	31.13	0	0.00	31.50	14	1,100	1.27%
2019/04/03	0	0.00	5	30.85	30.90	-5	1,086	-0.46%
2019/04/02	0	0.00	1	30.95	30.85	-1	1,098	-0.09%
2019/03/29	1	30.55	3	30.85	31.05	-2	1,083	-0.18%
2019/03/28	0	0.00	1	30.55	30.55	-1	1,089	-0.09%
2019/03/27	0	0.00	1	30.45	30.40	-1	1,092	-0.09%
2019/03/26	0	0.00	1	30.40	30.45	-1	1,099	-0.09%
2019/03/25	1	30.20	0	0.00	30.40	1	1,108	0.09%
2019/03/22	0	0.00	11	30.80	30.80	-11	1,116	-0.98%
2019/03/21	1	30.60	0	0.00	30.65	1	1,120	0.09%
2019/03/20	1	30.55	0	0.00	30.70	1	1,121	0.09%
2019/03/19	4	30.53	1	30.85	30.50	3	1,118	0.27%
2019/03/18	10	30.40	8	30.33	30.45	2	1,115	0.18%
2019/03/15	0	0.00	1	30.20	30.00	-1	1,112	-0.09%
2019/03/14	0	0.00	4	30.00	29.90	-4	1,120	-0.36%
2019/03/13	0	0.00	5	30.05	29.90	-5	1,129	-0.44%
2019/03/11	12	29.80	0	0.00	29.80	12	1,191	1.01%
2019/03/08	3	29.93	0	0.00	30.10	3	1,211	0.25%
2019/03/06	2	30.40	0	0.00	30.40	2	1,280	0.16%
2019/03/05	2	30.55	0	0.00	30.50	2	1,312	0.15%
2019/02/27	1	30.65	0	0.00	30.75	1	1,318	0.08%
2019/02/26	2	30.60	1	30.65	30.60	1	1,304	0.08%
2019/02/22	0	0.00	2	30.25	30.25	-2	1,298	-0.15%
2019/02/20	4	30.10	5	30.35	30.40	-1	1,312	-0.08%
2019/02/19	2	29.80	1	29.95	29.90	1	1,291	0.08%
2019/02/18	0	0.00	1	29.80	29.80	-1	1,322	-0.08%
2019/02/14	1	29.55	0	0.00	29.60	1	1,360	0.07%
2019/02/13	1.4	29.64	0	0.00	29.60	1.4	1,361	0.10%
2019/02/11	6	29.49	0	0.00	29.45	6	1,352	0.44%
2019/01/29	2	30.43	0	0.00	30.40	2	1,302	0.15%
2019/01/25	0	0.00	21	30.75	30.75	-21	1,351	-1.55%
2019/01/24	3	30.53	0	0.00	30.70	3	1,459	0.21%
2019/01/23	3	30.53	0	0.00	30.55	3	1,484	0.20%
2019/01/22	1	30.50	0	0.00	30.90	1	1,507	0.07%
2019/01/16	1	30.95	0	0.00	30.90	1	1,648	0.06%
2019/01/15	1	31.05	0	0.00	31.20	1	1,714	0.06%
2019/01/14	1	30.80	0	0.00	31.05	1	1,761	0.06%
2019/01/11	3	31.37	1	31.30	31.45	2	1,793	0.11%
2019/01/10	2	32.15	1	32.45	31.80	1	1,825	0.05%
2019/01/09	1	31.75	0	0.00	31.80	1	1,879	0.05%
2019/01/04	1	31.35	0	0.00	31.50	1	2,376	0.04%
2018/12/28	0	0.00	1	31.80	32.25	-1	2,672	-0.04%
2018/12/21	4	31.41	0	0.00	31.25	4	2,855	0.14%
2018/12/18	0	0.00	1	32.60	32.40	-1	2,876	-0.03%
2018/12/17	0	0.00	1	32.80	32.80	-1	2,886	-0.03%
2018/12/14	1	32.50	0	0.00	32.55	1	2,873	0.03%
2018/12/06	0	0.00	1	31.40	31.50	-1	2,850	-0.04%
2018/12/04	0	0.00	4	31.90	31.95	-4	2,855	-0.14%
2018/12/03	1	32.50	0	0.00	32.55	1	2,812	0.04%
2018/11/30	0	0.00	1	32.25	32.00	-1	2,785	-0.04%
2018/11/29	1	31.20	1	31.45	31.25	0	2,754	0.00%
2018/11/28	1	31.10	6	31.24	31.20	-5	2,746	-0.18%
2018/11/21	10	29.90	0	0.00	29.95	10	2,731	0.37%
2018/11/19	1	30.65	0	0.00	30.25	1	2,741	0.04%
2018/11/16	0	0.00	2	30.15	30.15	-2	2,774	-0.07%
2018/11/15	5	30.00	100	29.76	29.70	-95	2,769	-3.43%
2018/11/14	11	30.48	1	30.65	30.75	10	2,736	0.37%
2018/11/13	25	29.84	0	0.00	29.90	25	2,707	0.92%
2018/11/12	3	29.62	1	29.55	29.50	2	2,696	0.07%
2018/11/09	50	29.90	0	0.00	29.95	50	2,719	1.84%
2018/11/08	1	30.60	0	0.00	30.50	1	2,760	0.04%
2018/11/07	1	31.10	0	0.00	31.15	1	2,754	0.04%
2018/11/02	5	31.18	254	31.02	31.25	-249	2,787	-8.93%	大賣/鉅額交易
2018/11/01	3	31.27	150	31.12	31.10	-147	2,746	-5.35%	大賣/鉅額交易
2018/10/31	4	31.95	0	0.00	32.30	4	2,700	0.15%
2018/10/30	12	32.19	10	31.75	32.05	2	2,763	0.07%
2018/10/29	1	31.70	14	32.04	31.70	-13	2,740	-0.47%
2018/10/26	9	33.17	3	33.37	33.00	6	2,717	0.22%
2018/10/25	8	33.73	0	0.00	33.50	8	2,714	0.29%
2018/10/24	1	34.50	0	0.00	34.30	1	2,694	0.04%
2018/10/23	6	35.25	0	0.00	35.35	6	2,699	0.22%
2018/10/22	3	35.58	0	0.00	35.50	3	2,672	0.11%
2018/10/19	0	0.00	5	36.35	36.20	-5	2,646	-0.19%
2018/10/18	5	36.40	0	0.00	36.15	5	2,619	0.19%
2018/10/17	1	36.25	11	36.19	36.05	-10	2,597	-0.39%
2018/10/16	7	36.99	3	38.85	36.90	4	2,524	0.16%
2018/10/15	14	38.34	16	38.48	38.25	-2	2,375	-0.08%
2018/10/12	3	37.18	1	37.30	37.30	2	2,132	0.09%
2018/10/11	1,500	36.51	54	36.47	36.10	1,446	2,034	71.07%	大買/鉅額交易
2018/10/09	1	36.40	6	36.46	36.90	-5	1,900	-0.26%
2018/10/08	2	35.53	111	35.73	35.40	-109	1,801	-6.05%	大賣/鉅額交易
2018/10/05	6	35.00	0	0.00	35.15	6	1,773	0.34%
2018/10/04	21	35.57	20	35.75	35.95	1	1,759	0.06%
2018/10/03	30	36.22	2	36.08	36.20	28	1,714	1.63%
2018/10/02	10	35.70	1	35.95	35.70	9	1,690	0.53%
2018/09/28	0	0.00	1	35.10	35.10	-1	1,714	-0.06%
2018/09/27	5	34.89	1	35.00	34.95	4	1,708	0.23%
2018/09/26	0	0.00	1	35.05	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	17	34.81	34.90	-17	1,680	-1.01%
2018/09/21	2	34.10	6	34.28	34.05	-4	1,663	-0.24%
2018/09/20	30	33.61	0	0.00	33.45	30	1,658	1.81%
2018/09/13	10	33.15	26	33.00	33.50	-16	1,646	-0.97%
2018/09/12	0	0.00	183	33.22	33.15	-183	1,648	-11.10%	大賣/鉅額交易
2018/09/10	0	0.00	15	32.85	32.95	-15	1,617	-0.93%
2018/09/07	1	32.90	0	0.00	33.15	1	1,610	0.06%
2018/09/06	1	32.70	251	32.66	33.20	-250	1,611	-15.51%	大賣/鉅額交易
2018/09/03	1	33.50	80	33.52	33.50	-79	1,564	-5.05%
2018/08/31	0	0.00	70	33.50	34.15	-70	1,554	-4.50%
2018/08/29	11	33.94	0	0.00	34.10	11	1,546	0.71%
2018/08/28	20	34.30	1	34.40	34.35	19	1,532	1.24%
2018/08/24	11	34.73	0	0.00	34.70	11	1,527	0.72%
2018/08/23	10	35.60	11	36.04	35.65	-1	1,512	-0.07%
2018/08/22	0	0.00	2	35.43	35.15	-2	1,455	-0.14%
2018/08/21	15	34.80	15	35.10	35.05	0	1,446	0.00%
2018/08/20	5	34.47	0	0.00	34.50	5	1,433	0.35%
2018/08/17	8	34.65	1	34.55	34.55	7	1,433	0.49%
2018/08/16	28	35.17	0	0.00	35.05	28	1,415	1.98%
2018/08/15	1	34.95	1	34.80	34.90	0	1,377	0.00%
2018/08/14	1	33.60	5	34.11	34.20	-4	1,315	-0.30%
2018/08/13	4	32.90	93	32.88	32.60	-89	1,294	-6.88%
2018/08/09	0	0.00	7	34.15	34.15	-7	1,287	-0.54%
2018/08/08	3	34.82	0	0.00	34.85	3	1,284	0.23%
2018/08/07	1	35.05	0	0.00	34.35	1	1,258	0.08%
2018/08/06	0	0.00	1	35.00	34.60	-1	1,196	-0.08%
2018/08/02	1	33.00	0	0.00	33.00	1	1,106	0.09%
2018/07/30	0	0.00	713	31.50	31.50	-713	1,036	-68.77%	大賣/鉅額交易
2018/07/27	0	0.00	284	32.00	32.20	-284	994	-28.55%	大賣/鉅額交易
2018/07/25	10	31.35	126	31.39	31.40	-116	952	-12.18%	大賣/鉅額交易
2018/07/24	20	31.75	1	32.00	31.80	19	983	1.93%
2018/07/19	11	30.50	0	0.00	30.40	11	1,015	1.08%
2018/07/18	50	30.74	0	0.00	30.80	50	1,034	4.84%
2018/07/17	100	30.38	0	0.00	30.50	100	1,039	9.62%
2018/07/16	0	0.00	1	30.10	30.10	-1	1,039	-0.10%
2018/07/13	1	29.75	0	0.00	29.90	1	1,052	0.09%
2018/07/12	1	29.45	0	0.00	29.50	1	1,062	0.09%
2018/07/11	3	29.70	0	0.00	29.75	3	1,058	0.28%
2018/07/10	0	0.00	1	30.30	29.45	-1	1,067	-0.09%
2018/07/09	31	29.40	0	0.00	29.70	31	1,039	2.98%
2018/07/06	97	30.51	0	0.00	30.00	97	989	9.81%
2018/07/05	1	31.80	0	0.00	30.70	1	953	0.10%
2018/07/04	17	31.29	0	0.00	31.30	17	942	1.80%
2018/06/29	0	0.00	120	31.76	33.50	-120	966	-12.41%	大賣/鉅額交易
2018/06/22	1	32.85	0	0.00	32.70	1	988	0.10%
2018/06/15	3	33.82	3	33.90	33.90	0	1,047	0.00%
2018/06/12	0	0.00	107	33.80	33.80	-107	1,136	-9.42%	大賣/鉅額交易
2018/06/11	0	0.00	1	34.00	33.95	-1	1,145	-0.09%
2018/06/07	10	34.20	0	0.00	33.95	10	1,160	0.86%
2018/06/06	0	0.00	287	33.80	33.80	-287	1,182	-24.27%	大賣/鉅額交易
2018/06/05	1	34.00	0	0.00	33.70	1	1,212	0.08%
2018/06/04	1	33.80	0	0.00	33.80	1	1,236	0.08%
2018/06/01	0	0.00	1	34.00	33.65	-1	1,246	-0.08%
2018/05/31	0	0.00	4	33.20	34.35	-4	1,253	-0.32%
2018/05/24	0	0.00	1	33.45	33.55	-1	1,385	-0.07%
2018/05/23	1	33.65	1	33.60	33.60	0	1,423	0.00%
2018/05/21	0	0.00	23	33.63	33.55	-23	1,486	-1.55%
2018/05/18	2	33.50	17	33.49	33.50	-15	1,502	-1.00%
2018/05/17	8	33.56	0	0.00	33.50	8	1,523	0.53%
2018/05/16	0	0.00	100	34.20	34.20	-100	1,508	-6.63%
2018/05/07	0	0.00	3	35.60	35.40	-3	1,797	-0.17%
2018/05/04	0	0.00	4	35.30	35.25	-4	1,803	-0.22%
2018/04/30	0	0.00	3	36.17	36.40	-3	1,834	-0.16%
2018/04/26	1.2	35.53	0	0.00	35.60	1.2	1,829	0.07%
2018/04/25	0	0.00	2	35.50	35.15	-2	1,814	-0.11%
2018/04/24	0	0.00	5	35.25	35.30	-5	1,810	-0.28%
2018/04/23	3	35.20	3	35.00	35.00	0	1,810	0.00%
2018/04/20	2	34.55	0	0.00	34.70	2	1,834	0.11%
2018/04/17	2	33.95	0	0.00	33.95	2	1,968	0.10%
2018/04/10	3	34.45	0	0.00	34.40	3	2,202	0.14%
2018/04/03	0	0.00	16	34.75	34.75	-16	2,256	-0.71%
2018/03/31	1	34.80	0	0.00	35.30	1	2,280	0.04%
2018/03/28	0	0.00	5	34.85	34.50	-5	2,323	-0.22%
2018/03/26	2	34.80	0	0.00	34.70	2	2,313	0.09%
2018/03/23	1	35.00	26	34.75	34.95	-25	2,304	-1.08%
2018/03/20	1	36.20	2	36.45	36.20	-1	2,344	-0.04%
2018/03/16	67	36.56	6	37.28	37.60	61	2,329	2.62%
2018/03/15	14	36.80	0	0.00	36.95	14	2,310	0.61%
2018/03/14	12	37.00	0	0.00	37.15	12	2,332	0.51%
2018/03/12	0	0.00	1	36.20	36.40	-1	2,414	-0.04%
2018/03/09	1	36.00	0	0.00	36.20	1	2,461	0.04%
2018/03/08	9	36.56	0	0.00	36.40	9	2,599	0.35%
2018/03/06	6	38.08	3	37.50	37.30	3	2,813	0.11%
2018/03/05	0	0.00	96	38.08	37.75	-96	2,827	-3.39%
2018/03/02	0	0.00	8	37.46	37.70	-8	2,780	-0.29%
2018/03/01	1	36.60	0	0.00	37.60	1	2,768	0.04%
2018/02/26	0	0.00	157	37.70	37.70	-157	2,747	-5.71%	大賣/鉅額交易
2018/02/23	1	37.80	0	0.00	37.50	1	2,721	0.04%
2018/02/22	0	0.00	201	37.32	37.35	-201	2,684	-7.49%	大賣/鉅額交易
2018/02/21	5	35.30	115	35.93	36.30	-110	2,648	-4.15%	大賣/鉅額交易
2018/02/12	3	34.50	221	34.56	34.55	-218	2,616	-8.33%	大賣/鉅額交易
2018/02/09	1	33.85	1	34.20	34.50	0	2,595	0.00%
2018/02/08	0	0.00	4	34.33	34.55	-4	2,571	-0.16%
2018/02/07	14	35.26	1	34.80	34.60	13	2,574	0.50%
2018/02/06	7	35.36	14	34.44	34.65	-7	2,558	-0.27%
2018/02/05	5	37.00	1	37.10	37.10	4	2,494	0.16%
2018/02/02	7	38.16	7	38.52	37.90	0	2,475	0.00%
2018/02/01	13	39.07	2	39.33	38.50	11	2,464	0.45%
2018/01/31	3	37.60	0	0.00	38.65	3	2,352	0.13%
2018/01/30	0	0.00	2	38.15	37.75	-2	2,309	-0.09%
2018/01/29	4	37.88	1	37.75	37.75	3	2,303	0.13%
2018/01/26	2	37.98	2	38.15	38.15	0	2,308	0.00%
2018/01/24	1	37.70	1	37.75	38.00	0	2,282	0.00%
2018/01/22	3	36.95	20	36.85	36.85	-17	2,288	-0.74%
2018/01/19	0	0.00	1	37.50	37.75	-1	2,289	-0.04%
2018/01/18	0	0.00	68	37.71	37.60	-68	2,314	-2.94%
2018/01/17	0	0.00	69	37.80	37.70	-69	2,352	-2.93%
2018/01/16	2	38.05	10	38.10	38.15	-8	2,372	-0.34%
2018/01/15	0	0.00	16	38.30	38.50	-16	2,338	-0.68%
2018/01/12	1	38.70	3	38.70	38.90	-2	2,387	-0.08%
2018/01/11	0	0.00	10	38.94	39.25	-10	2,347	-0.43%
2018/01/10	3	38.78	46	38.74	38.50	-43	2,240	-1.92%
2018/01/09	0	0.00	46	37.88	38.00	-46	2,120	-2.17%
2018/01/08	4	37.53	43	37.82	37.40	-39	2,110	-1.85%
2018/01/05	6	37.45	0	0.00	37.80	6	2,108	0.28%
2018/01/02	0	0.00	30	37.13	37.30	-30	2,055	-1.46%