裕民 (2606)-元大-雙和券商分點個股進出

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
60.9
漲跌
▲2.4
漲幅
+4.10%
成交量
17,939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－元大-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和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
2024/05/16	3.1	59.94	13.3	59.90	60.90	-10.2	12,071	-0.08%
2024/05/15	104.3	58.92	10	59.85	58.50	94.3	11,826	0.80%	大買/
2024/05/14	30.1	61.18	17.1	61.15	60.70	13	11,626	0.11%
2024/05/13	135.3	62.88	48	61.63	60.20	87.3	11,073	0.79%	大買/
2024/05/10	78.1	59.25	122	60.49	61.30	-43.9	9,899	-0.44%	大賣/
2024/05/09	50.1	59.00	114	59.32	59.00	-63.9	8,897	-0.72%	大賣/
2024/05/08	159	59.15	133.1	60.61	57.10	25.9	8,408	0.31%	大買/大賣/
2024/05/07	42	56.97	56.1	57.50	57.60	-14.1	7,191	-0.20%
2024/05/06	0	0.00	1	55.80	54.80	-1	6,882	-0.01%
2024/05/03	0	0.00	6	55.40	54.80	-6	6,818	-0.09%
2024/05/02	0	0.00	6	54.88	54.30	-6	6,768	-0.09%
2024/04/30	54	54.41	2	54.65	54.20	52	6,801	0.77%
2024/04/29	60	56.34	5	56.84	55.80	55	6,749	0.81%
2024/04/26	2	54.65	10	55.28	55.50	-8	6,702	-0.12%
2024/04/25	2	53.70	3	54.23	54.00	-1	6,710	-0.01%
2024/04/24	7	53.29	6.5	53.89	54.00	0.5	6,739	0.01%
2024/04/23	4	54.40	5.5	54.96	54.60	-1.4	6,706	-0.02%
2024/04/22	9	55.44	11	56.27	54.80	-2	6,731	-0.03%
2024/04/19	21	55.51	42	56.15	55.30	-21	6,561	-0.32%
2024/04/18	2	53.70	5	54.26	53.70	-3	6,348	-0.05%
2024/04/17	7	54.06	1	54.80	53.70	6	6,380	0.09%
2024/04/16	6	55.17	1	54.70	54.60	5	6,422	0.08%
2024/04/15	4	56.18	19	56.43	56.40	-15	6,546	-0.23%
2024/04/12	6	55.07	39	55.30	55.90	-33	6,550	-0.50%
2024/04/11	10	54.87	4	54.85	54.60	6	6,718	0.09%
2024/04/10	2	54.15	0	0.00	54.20	2	7,046	0.03%
2024/04/09	1	54.60	10	54.13	54.40	-9	7,181	-0.13%
2024/04/03	2	52.70	0	0.00	52.50	2	7,290	0.03%
2024/04/01	0	0.00	1	53.40	53.50	-1	7,526	-0.01%
2024/03/29	6	52.91	5	54.00	53.00	1	7,746	0.01%
2024/03/28	2	53.80	1	54.00	53.80	1	8,018	0.01%
2024/03/27	1	52.90	2	53.65	53.90	-1	8,268	-0.01%
2024/03/26	2	53.15	0	0.00	53.10	2	8,697	0.02%
2024/03/25	1	54.40	0	0.00	54.30	1	8,908	0.01%
2024/03/22	3	53.63	2	54.10	54.30	1	9,212	0.01%
2024/03/21	11	54.38	0	0.00	54.20	11	9,782	0.11%
2024/03/20	9	55.36	6	55.38	55.00	3	9,962	0.03%
2024/03/19	1	55.90	10.1	55.76	56.00	-9.1	10,054	-0.09%
2024/03/18	0	53.20	4	53.35	53.90	-4	10,106	-0.04%
2024/03/15	10.1	52.39	1	53.00	52.50	9.1	10,195	0.09%
2024/03/14	3	54.20	2	54.30	53.80	1	10,348	0.01%
2024/03/13	1	55.10	0	0.00	54.20	1	10,633	0.01%
2024/03/12	12.6	55.73	3	55.63	55.50	9.6	10,958	0.09%
2024/03/11	1	55.10	11	55.78	56.40	-10	11,508	-0.09%
2024/03/08	1	53.90	2	54.20	54.30	-1	13,559	-0.01%
2024/03/07	3	53.53	3	54.07	53.40	0	14,347	0.00%
2024/03/06	5	54.42	1	55.49	54.40	4	15,023	0.03%
2024/03/05	6	55.25	2	55.25	55.00	4	15,174	0.03%
2024/03/04	2	54.15	8	55.24	55.70	-6	15,190	-0.04%
2024/03/01	44	54.87	2.3	54.54	54.60	41.7	15,774	0.26%
2024/02/29	12	55.47	38.1	55.55	55.60	-26.1	15,998	-0.16%
2024/02/27	12.5	53.84	3.2	54.75	53.60	9.3	15,795	0.06%
2024/02/26	2	54.15	22.2	54.53	54.80	-20.2	15,766	-0.13%
2024/02/23	2	53.60	11	53.95	53.60	-9	15,632	-0.06%
2024/02/22	11	53.00	2	53.55	52.70	9	15,529	0.06%
2024/02/21	11.5	53.71	5.1	54.25	53.30	6.4	15,338	0.04%
2024/02/20	0	0.00	36	52.89	53.40	-36	15,142	-0.24%
2024/02/19	0	0.00	16	49.78	50.20	-16	14,915	-0.11%
2024/02/16	3	48.97	2	48.85	49.10	1	14,891	0.01%
2024/02/15	0	0.00	13	48.58	49.25	-13	14,956	-0.09%
2024/02/05	5	46.97	0	0.00	47.10	5	14,909	0.03%
2024/02/02	5	47.94	1	47.95	47.90	4	14,928	0.03%
2024/02/01	0	0.00	3	48.55	48.60	-3	14,934	-0.02%
2024/01/31	6	47.88	1	47.85	47.80	5	14,950	0.03%
2024/01/30	4	48.64	0	0.00	48.50	4	14,941	0.03%
2024/01/29	0	0.00	12	48.95	49.30	-12	14,969	-0.08%
2024/01/25	4	48.35	5	48.52	48.60	-1	15,132	-0.01%
2024/01/24	12	48.80	1	48.60	48.45	11	15,121	0.07%
2024/01/23	4	48.95	4	48.65	48.65	0	15,088	0.00%
2024/01/22	1	48.50	0	0.00	48.40	1	15,122	0.01%
2024/01/19	5	49.20	6	48.73	48.30	-1	15,095	-0.01%
2024/01/18	6	48.60	1	48.55	48.65	5	15,094	0.03%
2024/01/17	6	47.88	0	0.00	47.80	6	15,068	0.04%
2024/01/16	9.1	48.71	2	48.88	48.45	7.1	15,033	0.05%
2024/01/15	2	50.10	2	50.10	50.00	0	15,039	0.00%
2024/01/12	2	50.20	1	50.30	50.00	1	15,155	0.01%
2024/01/11	5	49.81	0	0.00	49.70	5	15,349	0.03%
2024/01/10	7	50.54	0	0.00	50.30	7	15,379	0.05%
2024/01/09	8	51.73	6	51.88	51.70	2	15,301	0.01%
2024/01/08	16.2	53.90	18	54.18	53.70	-1.8	15,130	-0.01%
2024/01/05	24	54.48	32	54.60	54.90	-8	15,025	-0.05%
2024/01/04	16	54.46	22	54.36	54.40	-6	14,758	-0.04%
2024/01/03	14	52.92	14	52.66	52.80	0	14,465	0.00%
2024/01/02	20	53.41	18	54.07	52.60	2	14,470	0.01%
2023/12/29	6	52.05	11	52.15	52.10	-5	14,338	-0.03%
2023/12/28	12	52.20	6	52.63	51.80	6	14,388	0.04%
2023/12/27	8	53.16	7	53.80	52.80	1	14,386	0.01%
2023/12/26	10	52.18	20	51.93	52.60	-10	14,313	-0.07%
2023/12/25	32	51.38	7.3	51.12	50.40	24.7	14,156	0.17%
2023/12/22	12	53.57	11	54.08	53.70	1	14,014	0.01%
2023/12/21	10	53.42	21	53.20	53.60	-11	13,779	-0.08%
2023/12/20	1	51.90	3	52.23	52.10	-2	13,365	-0.01%
2023/12/19	12	52.43	7	52.50	51.60	5	13,198	0.04%
2023/12/18	16	52.79	23	53.20	53.00	-7	13,098	-0.05%
2023/12/15	9	51.94	8	51.74	51.60	1	12,775	0.01%
2023/12/14	10.2	51.75	9	52.23	51.70	1.2	12,793	0.01%
2023/12/13	13	52.94	15	53.55	52.70	-2	12,866	-0.02%
2023/12/12	4.1	52.55	5	52.64	52.60	-0.9	13,404	-0.01%
2023/12/11	18	52.49	13	52.60	52.50	5	13,526	0.04%
2023/12/08	16	53.24	17	53.68	53.20	-1	13,354	-0.01%
2023/12/07	32	53.02	23	53.50	53.10	9	13,060	0.07%
2023/12/06	70	55.07	69	54.82	54.70	1	12,717	0.01%
2023/12/05	121.5	58.53	116	58.30	57.00	5.5	12,129	0.05%	大買/大賣/
2023/12/04	25	54.52	52.6	55.68	56.90	-27.6	9,925	-0.28%
2023/12/01	18	51.13	131.4	50.76	51.80	-113.4	9,065	-1.25%	大賣/鉅額交易
2023/11/30	37	49.16	60	49.96	48.35	-23	8,376	-0.27%
2023/11/29	28	48.13	57	48.22	47.90	-29	8,206	-0.35%
2023/11/28	143	49.58	97	50.04	48.55	46	8,083	0.57%	大買/
2023/11/27	11	48.07	39	48.31	47.80	-28	7,400	-0.38%
2023/11/24	0.1	45.35	13	45.88	45.90	-13	7,117	-0.18%
2023/11/23	9	45.02	1	44.85	44.85	8	7,084	0.11%
2023/11/22	8	44.61	8	45.02	45.20	0	7,048	0.00%
2023/11/21	0	0.00	0.9	45.05	45.00	-0.9	7,089	-0.01%
2023/11/20	4	45.10	0	0.00	45.00	4	7,150	0.06%
2023/11/17	11	45.48	15	46.15	45.70	-4	7,258	-0.06%
2023/11/16	7	44.81	4	45.08	45.05	3	7,488	0.04%
2023/11/15	5	44.55	0	0.00	44.70	5	7,968	0.06%
2023/11/14	14	44.61	6	44.49	44.30	8	8,634	0.09%
2023/11/13	7	44.66	1	45.10	44.85	6	8,659	0.07%
2023/11/10	30	45.62	24	45.40	45.00	6	8,629	0.07%
2023/11/09	9	46.48	4	46.38	46.20	5	8,576	0.06%
2023/11/08	2	46.90	0	0.00	47.30	2	8,651	0.02%
2023/11/07	2	47.08	0	0.00	47.20	2	8,679	0.02%
2023/11/06	9	47.08	11	47.23	47.50	-2	8,756	-0.02%
2023/11/03	6	46.95	20.7	47.16	47.20	-14.7	8,722	-0.17%
2023/11/02	0	0.00	27	45.36	45.95	-27	8,607	-0.31%
2023/11/01	0	0.00	5	44.05	44.05	-5	8,576	-0.06%
2023/10/31	0	0.00	3	44.22	44.30	-3	8,586	-0.03%
2023/10/30	2.4	43.50	1	43.95	44.60	1.4	8,603	0.02%
2023/10/27	10	43.35	9	44.02	44.15	1	8,584	0.01%
2023/10/26	12	43.86	6	43.90	43.60	6	8,624	0.07%
2023/10/25	2	44.83	2	45.18	44.75	0	8,709	0.00%
2023/10/24	12.4	44.93	6	44.78	45.10	6.4	8,780	0.07%
2023/10/23	22	45.54	1	45.55	45.20	21	8,736	0.24%
2023/10/20	37	47.03	11	47.11	46.90	26	8,654	0.30%
2023/10/19	26	48.56	38	48.18	48.70	-12	8,620	-0.14%
2023/10/18	17	46.73	10	47.32	46.20	7	8,414	0.08%
2023/10/17	0	0.00	3	46.35	46.20	-3	8,324	-0.04%
2023/10/16	8	45.91	1	46.10	46.10	7	8,348	0.08%
2023/10/13	3	46.68	14	47.14	46.15	-11	8,373	-0.13%
2023/10/12	19	45.99	6	46.04	46.75	13	8,350	0.16%
2023/10/11	12	47.41	7	46.66	46.35	5	8,339	0.06%
2023/10/06	9	47.08	19	47.07	47.35	-10	8,251	-0.12%
2023/10/05	5.3	45.64	1	45.45	45.45	4.3	8,169	0.05%
2023/10/04	5	45.45	2	45.40	45.40	3	8,133	0.04%
2023/10/03	14.4	46.49	0	0.00	45.80	14.4	8,093	0.18%
2023/10/02	6	47.25	2.4	47.30	46.80	3.6	8,043	0.04%
2023/09/28	57	48.95	0	0.00	47.85	57	8,094	0.70%
2023/09/27	28	48.48	7	49.06	48.30	21	8,137	0.26%
2023/09/26	0	0.00	1	48.10	47.80	-1	8,036	-0.01%
2023/09/25	0	0.00	3	48.45	48.40	-3	8,079	-0.04%
2023/09/22	10.3	48.71	2	48.90	48.30	8.3	8,089	0.10%
2023/09/21	13	49.40	11	50.14	49.45	2	8,031	0.02%
2023/09/20	38	50.30	19	50.08	49.75	19	7,883	0.24%
2023/09/19	25	51.04	41	50.64	50.20	-16	7,605	-0.21%
2023/09/18	32.4	50.34	39	49.91	50.70	-6.6	7,397	-0.09%
2023/09/15	66	49.53	102.9	50.13	50.00	-36.9	7,169	-0.51%	大賣/
2023/09/14	2	46.70	28	46.35	46.90	-26	6,451	-0.40%
2023/09/13	13	43.92	2	44.15	44.65	11	6,258	0.18%
2023/09/12	0	0.00	1	45.00	44.65	-1	6,246	-0.02%
2023/09/11	4	44.99	0	0.00	44.70	4	6,246	0.06%
2023/09/08	12	45.83	25	46.20	45.75	-13	6,222	-0.21%
2023/09/07	8	45.20	15	45.45	45.05	-7	6,162	-0.11%
2023/09/06	18	46.05	0	0.00	45.65	18	6,172	0.29%
2023/09/05	3	46.62	1	46.45	46.45	2	6,160	0.03%
2023/09/04	6	46.02	19	46.46	46.65	-13	6,133	-0.21%
2023/09/01	15	44.90	0	0.00	44.90	15	6,076	0.25%
2023/08/31	4	45.56	1	45.45	45.45	3	6,100	0.05%
2023/08/30	0	0.00	6	46.13	46.00	-6	6,102	-0.10%
2023/08/29	27.1	45.42	23	45.49	45.50	4.1	6,101	0.07%
2023/08/28	2	44.65	10	44.91	44.80	-8	6,111	-0.13%
2023/08/25	11	45.89	3	46.33	45.10	8	6,142	0.13%
2023/08/24	8	45.89	4	45.96	45.75	4	6,107	0.07%
2023/08/23	3.1	46.49	9	46.95	46.65	-5.9	6,043	-0.10%
2023/08/22	22	45.93	42	46.35	47.40	-20	6,039	-0.33%
2023/08/21	64	46.66	25	46.48	46.30	39	5,782	0.67%
2023/08/18	33	48.18	80	48.64	49.05	-47	5,297	-0.89%
2023/08/17	4	43.95	22	43.50	44.60	-18	4,597	-0.39%
2023/08/16	1	42.50	1	42.10	42.10	0	4,482	0.00%
2023/08/15	0	0.00	6	42.50	42.60	-6	4,471	-0.13%
2023/08/14	16	42.16	1	41.75	42.00	15	4,461	0.34%
2023/08/11	1	43.20	6	44.07	44.30	-5	4,362	-0.12%
2023/08/10	10	43.83	4.1	43.86	43.75	6	4,310	0.14%
2023/08/09	21	42.98	0	0.00	42.80	21	4,249	0.49%
2023/08/08	1	43.40	0	0.00	43.55	1	4,268	0.02%
2023/08/07	0	42.85	12	43.14	43.15	-12	4,308	-0.28%
2023/08/04	2	43.73	0	0.00	43.90	2	4,372	0.05%
2023/08/02	1	43.50	6	43.46	43.50	-5	4,360	-0.12%
2023/08/01	6	43.25	66	43.19	43.45	-60	4,340	-1.38%
2023/07/31	2.1	42.88	1	43.15	42.50	1.1	4,403	0.03%
2023/07/28	11	44.25	13.1	44.68	44.05	-2.1	4,374	-0.05%
2023/07/27	3	43.13	16	42.64	43.20	-13	4,271	-0.30%
2023/07/26	6	41.11	1	41.50	41.25	5	4,253	0.12%
2023/07/24	60.1	41.95	2	41.55	40.85	58.1	4,345	1.34%
2023/07/21	17	43.04	0	0.00	42.80	17	4,336	0.39%
2023/07/20	5	43.34	0	0.00	43.50	5	4,351	0.11%
2023/07/19	7	43.27	6	43.87	42.80	1	4,354	0.02%
2023/07/18	0	0.00	5	43.10	43.00	-5	4,369	-0.11%
2023/07/17	12	43.30	1	43.40	43.40	11	4,338	0.25%
2023/07/14	0	0.00	6	43.88	43.80	-6	4,340	-0.14%
2023/07/13	2	42.65	0	0.00	42.70	2	4,333	0.05%
2023/07/12	6	42.48	3	42.50	42.95	3	4,357	0.07%
2023/07/11	2.3	43.64	0	0.00	43.45	2.3	4,331	0.05%
2023/07/10	1.2	43.66	0	0.00	43.50	1.2	4,397	0.03%
2023/07/07	0	0.00	1	45.00	45.00	-1	4,376	-0.02%
2023/07/06	14.2	46.06	3	45.80	45.30	11.2	4,363	0.26%
2023/07/05	6	49.50	12	49.70	49.75	-6	4,279	-0.14%
2023/07/04	9	49.08	0	49.40	49.30	9	4,326	0.21%
2023/07/03	2	48.48	7	48.22	48.50	-5	4,524	-0.11%
2023/06/30	5	47.34	0	0.00	47.30	5	4,536	0.11%
2023/06/29	6.2	46.76	4	47.03	47.20	2.2	4,500	0.05%
2023/06/28	8	47.43	0	0.00	47.35	8	4,520	0.18%
2023/06/27	3	48.32	1	48.45	48.20	2	4,492	0.04%
2023/06/26	2	48.25	0	0.00	48.45	2	4,580	0.04%
2023/06/21	12	48.23	0	0.00	48.10	12	4,574	0.26%
2023/06/19	7	48.85	0	0.00	48.60	7	4,688	0.15%
2023/06/15	7	49.67	4	49.55	49.45	3	4,672	0.06%
2023/06/14	6	49.83	9	49.83	49.70	-3	4,760	-0.06%
2023/06/13	1	48.75	0	0.00	48.85	1	4,833	0.02%
2023/06/12	3	49.10	1	48.95	49.05	2	5,046	0.04%
2023/06/09	1	49.60	0	0.00	49.30	1	5,098	0.02%
2023/06/08	0	0.00	14	50.16	49.60	-14	5,238	-0.27%
2023/06/07	22	49.53	3	49.35	49.30	19	5,326	0.36%
2023/06/06	9	49.28	5	49.40	49.45	4	5,344	0.07%
2023/06/05	4	48.74	2	49.05	48.70	2	5,525	0.04%
2023/06/02	9	48.13	5	48.30	48.20	4	5,679	0.07%
2023/06/01	4.1	47.60	10	47.90	47.95	-5.9	5,797	-0.10%
2023/05/31	25.3	48.61	14	48.56	48.40	11.3	5,966	0.19%
2023/05/30	7	49.24	2	49.70	49.05	5	6,381	0.08%
2023/05/29	2	50.07	26	50.23	49.75	-24	6,771	-0.35%
2023/05/26	33.4	49.54	18	49.80	49.05	15.4	7,480	0.21%
2023/05/25	15.1	51.38	1	50.80	50.80	14.1	7,598	0.19%
2023/05/24	14	52.02	0	0.00	52.20	14	7,601	0.18%
2023/05/23	6	53.42	0	0.00	53.00	6	7,571	0.08%
2023/05/22	2	53.80	2.2	53.49	53.70	-0.2	7,579	0.00%
2023/05/19	0	0.00	8.1	53.73	53.50	-8.1	7,625	-0.11%
2023/05/18	3	53.40	6	53.60	53.40	-3	7,637	-0.04%
2023/05/17	11	53.20	11	53.51	53.60	0	7,642	0.00%
2023/05/16	26	53.18	27	53.48	53.40	-1	7,641	-0.01%
2023/05/15	12	53.47	16	53.20	53.00	-4	7,677	-0.05%
2023/05/12	29.3	53.90	4	54.30	54.30	25.3	7,672	0.33%
2023/05/11	1	55.10	12	55.24	55.10	-11	7,674	-0.14%
2023/05/10	1	54.38	37.3	54.76	55.10	-36.3	7,665	-0.47%
2023/05/09	0	0.00	1	52.90	52.50	-1	7,599	-0.01%
2023/05/08	0	0.00	2	52.60	52.60	-2	7,622	-0.03%
2023/05/05	14	51.75	20	52.29	51.90	-6	7,623	-0.08%
2023/05/04	11	53.25	0	0.00	53.30	11	7,607	0.14%
2023/05/03	15	52.84	15	53.25	53.30	0	7,646	0.00%
2023/05/02	10	53.11	2	53.80	54.00	8	7,645	0.10%
2023/04/28	86	53.04	104	53.83	54.40	-18	7,622	-0.24%	大賣/
2023/04/27	4	51.58	4	52.30	51.90	0	7,602	0.00%
2023/04/26	16.3	52.06	2	52.50	51.90	14.3	7,601	0.19%
2023/04/25	5	54.64	3	54.50	53.70	2	7,582	0.03%
2023/04/21	10	55.17	1	55.00	54.70	9	7,611	0.12%
2023/04/20	6	56.47	4	56.38	55.90	2	7,580	0.03%
2023/04/19	4	56.38	0	0.00	56.10	4	7,634	0.05%
2023/04/18	17	57.56	0	0.00	56.70	17	7,626	0.22%
2023/04/17	0	0.00	5.5	58.34	58.50	-5.5	7,628	-0.07%
2023/04/14	0	0.00	33	57.51	57.70	-33	7,704	-0.43%
2023/04/13	4	56.23	9.5	57.31	57.10	-5.5	7,729	-0.07%
2023/04/12	0	0.00	1	56.90	56.80	-1	7,661	-0.01%
2023/04/11	2	56.95	2	57.50	57.00	0	7,674	0.00%
2023/04/10	11	57.19	10	57.50	57.00	1	7,711	0.01%
2023/04/07	3	57.57	49	57.30	57.60	-46	7,673	-0.60%
2023/04/06	66	56.88	58	57.50	55.80	8	7,597	0.11%
2023/03/31	7	55.16	30	56.01	55.80	-23	7,472	-0.31%
2023/03/30	1	53.70	5	54.50	54.50	-4	7,899	-0.05%
2023/03/29	19.2	53.62	3	53.40	53.80	16.2	8,193	0.20%
2023/03/28	6	54.18	1	54.90	54.50	5	8,489	0.06%
2023/03/27	16	54.77	8	55.00	54.60	8	8,860	0.09%
2023/03/24	16	53.93	37	53.95	54.10	-21	9,209	-0.23%
2023/03/23	89.3	54.89	61	53.74	53.80	28.3	9,429	0.30%
2023/03/22	50	56.40	53	56.54	56.20	-3	9,505	-0.03%
2023/03/21	18	55.74	15	56.17	56.80	3	9,597	0.03%
2023/03/20	4	55.83	41	55.60	55.80	-37	9,645	-0.38%
2023/03/17	35	56.35	21	56.00	56.20	14	9,697	0.14%
2023/03/16	79	57.36	42	57.42	57.10	37	9,642	0.38%
2023/03/15	23	57.83	21	58.43	58.00	2	9,624	0.02%
2023/03/14	19	56.21	17	56.78	57.10	2	9,519	0.02%
2023/03/13	36	56.87	27	57.28	57.30	9	9,596	0.09%
2023/03/10	14	58.76	5	59.48	58.40	9	9,541	0.09%
2023/03/09	0	0.00	9	59.74	59.60	-9	9,609	-0.09%
2023/03/08	71	59.90	8	59.73	59.50	63	9,632	0.65%
2023/03/07	4	60.75	21	61.25	61.60	-17	9,517	-0.18%
2023/03/06	22	59.75	8	59.83	60.90	14	9,491	0.15%
2023/03/03	12	60.43	3	60.47	60.40	9	9,645	0.09%
2023/03/02	30	59.95	57	59.97	60.30	-27	9,587	-0.28%
2023/03/01	97.1	59.14	40	58.12	57.40	57.1	9,184	0.62%
2023/02/24	19	60.47	43	61.07	61.00	-24	8,786	-0.27%
2023/02/23	8	55.24	56	54.95	56.60	-48	8,081	-0.59%
2023/02/22	3	51.77	4	51.15	51.50	-1	7,877	-0.01%
2023/02/17	3	50.07	0	0.00	49.80	3	8,339	0.04%
2023/02/16	3	52.00	0	0.00	51.40	3	8,437	0.04%
2023/02/15	0	0.00	7	51.91	51.90	-7	8,556	-0.08%
2023/02/14	0	0.00	1	51.20	51.40	-1	8,584	-0.01%
2023/02/08	0	0.00	2	51.55	51.90	-2	8,841	-0.02%
2023/02/02	0	0.00	22	51.07	50.90	-22	8,866	-0.25%
2023/02/01	23	50.04	13	50.90	50.90	10	8,801	0.11%
2023/01/31	13	49.97	3	50.30	50.50	10	8,733	0.11%
2023/01/30	0	0.00	5	49.95	50.80	-5	8,702	-0.06%
2023/01/13	0	0.00	0	49.60	49.80	0	8,691	0.00%
2023/01/12	6	48.61	5	49.05	49.05	1	8,699	0.01%
2023/01/11	1	47.95	4	47.59	47.75	-3	8,642	-0.03%
2023/01/10	0	0.00	0	48.10	47.20	0	8,655	0.00%
2023/01/09	0	0.00	10	46.80	48.00	-10	8,710	-0.11%
2023/01/04	12	46.01	2	46.38	46.30	10	8,838	0.11%
2023/01/03	0	0.00	3	47.25	47.50	-3	8,787	-0.03%
2022/12/30	3	48.70	0	0.00	48.60	3	8,789	0.03%
2022/12/29	0	0.00	1	48.70	48.70	-1	8,907	-0.01%
2022/12/27	0	49.20	0	0.00	48.95	0	8,924	0.00%
2022/12/26	1	48.90	0	0.00	49.00	1	8,949	0.01%
2022/12/23	4	50.05	0.1	51.00	50.10	3.9	8,926	0.04%
2022/12/22	15.1	50.44	19	51.48	51.90	-3.9	8,837	-0.04%
2022/12/21	1	48.65	1	49.34	49.45	0	8,400	0.00%
2022/12/20	1	47.75	9	48.79	48.20	-8	8,143	-0.10%
2022/12/19	22	48.82	13	47.76	47.60	9	7,937	0.11%
2022/12/16	10	50.44	7	50.91	49.85	3	7,667	0.04%
2022/12/15	4	49.85	17	49.63	50.50	-13	7,438	-0.17%
2022/12/14	5	46.30	14	47.74	48.20	-9	7,511	-0.12%
2022/12/13	15	47.85	16	47.79	47.95	-1	7,307	-0.01%
2022/12/12	6	46.83	5	47.03	47.35	1	7,263	0.01%
2022/12/09	0	0.00	19	46.73	47.25	-19	7,285	-0.26%
2022/12/08	5	44.75	6	45.68	45.85	-1	7,536	-0.01%
2022/12/07	3	45.20	13	45.70	45.30	-10	7,742	-0.13%
2022/12/06	20	45.51	16	46.40	45.00	4	7,662	0.05%
2022/12/05	6	46.19	1	46.15	46.25	5	7,609	0.07%
2022/12/02	29	47.58	5	47.27	46.75	24	7,478	0.32%
2022/12/01	4	47.96	28.1	48.09	48.05	-24.1	7,426	-0.32%
2022/11/30	18	46.44	2	46.73	46.50	16	7,236	0.22%
2022/11/29	6	45.89	19	46.08	46.55	-13	7,190	-0.18%
2022/11/28	36	45.41	18	45.17	45.35	18	7,152	0.25%
2022/11/25	14	46.01	28.1	46.33	46.50	-14.1	7,025	-0.20%
2022/11/24	4	44.56	14.1	44.42	44.50	-10.1	6,835	-0.15%
2022/11/23	5	43.50	6	42.98	43.30	-1	6,689	-0.01%
2022/11/22	6	41.93	11	42.47	42.35	-5	6,665	-0.08%
2022/11/21	14	41.90	4	42.24	41.70	10	6,653	0.15%
2022/11/18	1	42.70	2	42.90	42.85	-1	6,686	-0.01%
2022/11/17	5	43.51	7	43.37	43.45	-2	6,635	-0.03%
2022/11/16	18	43.30	34	43.68	43.15	-16	6,589	-0.24%
2022/11/15	5	41.80	30	41.99	42.30	-25	6,364	-0.39%
2022/11/14	3	40.50	7	41.04	41.20	-4	6,236	-0.06%
2022/11/11	2	39.33	50	39.87	39.60	-48	6,182	-0.78%
2022/11/10	3	38.50	6	38.51	38.50	-3	6,125	-0.05%
2022/11/09	4	38.23	3	38.22	38.25	1	6,142	0.02%
2022/11/08	3	38.15	24	38.43	38.20	-21	6,163	-0.34%
2022/11/07	4	37.53	29	37.52	37.80	-25	6,117	-0.41%
2022/11/04	12	36.73	16	36.78	36.65	-4	6,074	-0.07%
2022/11/03	10	34.90	3	35.17	35.30	7	5,931	0.12%
2022/11/02	14	35.58	10	35.99	35.25	4	5,945	0.07%
2022/11/01	2	35.40	3	35.09	35.25	-1	5,906	-0.02%
2022/10/31	10	35.15	12	35.21	35.20	-2	5,903	-0.03%
2022/10/28	1	35.90	0	0.00	35.70	1	5,926	0.02%
2022/10/27	0	0.00	10	35.70	36.35	-10	5,931	-0.17%
2022/10/26	9	35.28	2	35.55	35.50	7	5,976	0.12%
2022/10/25	1	36.80	0	0.00	36.10	1	5,980	0.02%
2022/10/24	4	35.60	59	36.37	36.50	-55	6,043	-0.91%
2022/10/21	2	34.75	5	35.15	34.75	-3	5,970	-0.05%
2022/10/20	32	33.99	5	34.43	35.40	27	6,018	0.45%
2022/10/19	5	35.75	0	0.00	35.30	5	5,981	0.08%
2022/10/18	2	35.65	21	35.51	35.40	-19	6,013	-0.32%
2022/10/17	30	34.48	0	0.00	35.35	30	6,185	0.49%
2022/10/14	2	35.90	3	36.27	36.15	-1	6,661	-0.02%
2022/10/13	8	36.14	1	36.15	35.45	7	6,761	0.10%
2022/10/12	19	36.57	2	36.65	36.90	17	6,911	0.25%
2022/10/11	1	38.15	1	38.75	37.75	0	6,919	0.00%
2022/10/07	12	40.14	10	39.96	39.65	2	6,896	0.03%
2022/10/06	4	39.13	34	39.90	40.10	-30	6,862	-0.44%
2022/10/05	6	39.13	28	39.15	39.10	-22	6,785	-0.32%
2022/10/04	4	38.40	33	38.57	38.75	-29	6,795	-0.43%
2022/10/03	6	36.93	46	37.30	37.35	-40	6,742	-0.59%
2022/09/30	59	35.58	7	36.23	36.50	52	6,774	0.77%
2022/09/29	4	36.98	5	36.82	36.80	-1	6,750	-0.01%
2022/09/28	47	37.29	15	37.24	36.65	32	6,741	0.47%
2022/09/27	4	39.00	2	39.20	39.10	2	6,714	0.03%
2022/09/26	32	39.24	5	38.87	38.45	27	6,742	0.40%
2022/09/23	4	41.16	11	41.16	41.10	-7	6,693	-0.10%
2022/09/22	7	41.01	9	40.79	40.45	-2	6,612	-0.03%
2022/09/21	21	40.68	50	41.13	41.10	-29	6,460	-0.45%
2022/09/20	16	39.28	8.5	39.44	39.25	7.5	6,180	0.12%
2022/09/19	24.2	39.66	60	39.23	39.00	-35.8	6,355	-0.56%
2022/09/16	24.1	40.85	4	40.90	41.05	20.1	6,414	0.31%
2022/09/15	77.2	41.62	29	41.72	40.55	48.2	6,587	0.73%
2022/09/14	8	39.83	51	39.50	39.85	-43	6,586	-0.65%
2022/09/13	4	38.09	2	38.40	38.00	2	6,587	0.03%
2022/09/12	2	37.90	4	38.05	37.90	-2	6,890	-0.03%
2022/09/08	15	36.72	13	36.87	37.00	2	7,074	0.03%
2022/09/07	0	0.00	1	35.70	37.20	-1	7,174	-0.01%
2022/09/06	1	37.00	0	0.00	36.85	1	7,214	0.01%
2022/09/05	2	37.18	10	37.00	36.70	-8	7,274	-0.11%
2022/09/02	14	37.11	5	37.00	37.00	9	7,312	0.12%
2022/09/01	9	37.56	2	37.46	37.55	7	7,339	0.09%
2022/08/31	25	37.82	1	37.60	38.15	24	7,394	0.32%
2022/08/30	2.1	38.40	0	0.00	38.50	2.1	7,327	0.03%
2022/08/29	12	38.35	2	38.40	38.40	10	7,400	0.14%
2022/08/26	0	0.00	10	40.10	40.20	-10	7,488	-0.13%
2022/08/25	3	39.95	0	0.00	39.95	3	7,530	0.04%
2022/08/24	0	0.00	1.1	40.55	40.25	-1.1	7,609	-0.01%
2022/08/23	3	40.13	0	0.00	40.10	3	7,950	0.04%
2022/08/22	21	40.35	4	40.54	40.55	17	8,132	0.21%
2022/08/19	20	42.16	0	0.00	41.95	20	8,296	0.24%
2022/08/18	10	43.38	17	43.00	42.85	-7	8,556	-0.08%
2022/08/17	5	42.47	11.2	42.38	42.40	-6.2	8,576	-0.07%
2022/08/16	8	41.58	2	41.80	41.50	6	8,654	0.07%
2022/08/15	2	41.40	4	42.05	42.30	-2	8,896	-0.02%
2022/08/12	6	42.17	1	42.40	42.35	5	9,009	0.06%
2022/08/11	0	0.00	7	42.30	42.05	-7	9,168	-0.08%
2022/08/10	0	0.00	4	41.68	41.50	-4	9,250	-0.04%
2022/08/09	0	0.00	11	41.29	41.30	-11	9,411	-0.12%
2022/08/08	9	41.30	1	41.30	40.90	8	9,665	0.08%
2022/08/05	2	40.88	8.3	41.06	41.10	-6.3	9,791	-0.06%
2022/08/04	13	40.07	7.9	40.70	40.45	5.1	10,049	0.05%
2022/08/03	2	41.25	22	41.45	40.85	-20	10,233	-0.20%
2022/08/02	21	41.23	12	41.25	41.30	9	10,482	0.09%
2022/08/01	1	42.50	5	42.44	42.60	-4	10,768	-0.04%
2022/07/29	24	42.28	23	42.60	41.90	1	11,141	0.01%
2022/07/28	0	0.00	1	42.45	42.45	-1	11,248	-0.01%
2022/07/27	0	0.00	1	42.35	42.70	-1	11,486	-0.01%
2022/07/26	2	41.40	0	0.00	42.15	2	11,592	0.02%
2022/07/25	8	42.20	18	42.09	42.10	-10	11,855	-0.08%
2022/07/22	27.2	42.64	30	42.93	42.85	-2.8	12,103	-0.02%
2022/07/21	87.2	43.39	118	43.77	43.30	-30.8	12,295	-0.25%	大賣/
2022/07/20	20	41.64	41	41.99	41.45	-21	12,072	-0.17%
2022/07/19	51.1	41.38	82	41.52	41.50	-31	12,205	-0.25%
2022/07/18	0	0.00	6	40.31	40.15	-6	12,501	-0.05%
2022/07/15	8	38.95	11	38.95	38.75	-3	13,161	-0.02%
2022/07/14	1	38.45	2.2	39.10	39.80	-1.2	14,468	-0.01%
2022/07/13	1.2	39.34	11	39.32	38.70	-9.9	14,784	-0.07%
2022/07/12	42	38.66	6	38.44	38.15	36	14,888	0.24%
2022/07/11	10	40.60	0	0.00	40.40	10	15,204	0.07%
2022/07/08	2	40.25	7.5	40.68	40.60	-5.5	15,246	-0.04%
2022/07/07	5	38.99	6	39.23	39.45	-1	15,220	-0.01%
2022/07/06	2.5	39.64	2	40.13	39.05	0.5	15,215	0.00%
2022/07/05	5	39.81	4	39.89	40.35	1	15,211	0.01%
2022/07/04	3	39.07	4	39.41	39.55	-1	15,179	-0.01%
2022/07/01	27	39.88	18	39.84	38.90	9	15,157	0.06%
2022/06/30	48	41.26	10	41.10	41.05	38	15,084	0.25%
2022/06/29	16	42.43	7	43.06	42.30	9	15,036	0.06%
2022/06/28	6	43.10	1	43.45	43.50	5	14,977	0.03%
2022/06/27	8	43.94	15	43.71	43.65	-7	14,966	-0.05%
2022/06/24	16.6	44.72	29	44.77	44.45	-12.4	14,805	-0.08%
2022/06/23	27.2	45.10	10	44.63	43.85	17.2	14,697	0.12%
2022/06/22	34.1	46.57	24.2	46.21	45.50	9.9	14,558	0.07%
2022/06/21	0	0.00	6	48.29	47.95	-6	14,233	-0.04%
2022/06/20	31	49.75	8	48.53	48.00	23	13,989	0.16%
2022/06/17	4	51.40	2.1	51.67	51.80	1.9	13,700	0.01%
2022/06/16	20	53.76	6	53.58	52.40	14	13,487	0.10%
2022/06/15	2.1	54.75	0	0.00	54.60	2.1	13,433	0.02%
2022/06/14	3	55.47	0	0.00	55.60	3	13,477	0.02%
2022/06/13	11.2	56.10	1	56.90	56.50	10.2	13,726	0.07%
2022/06/10	5	57.40	3.2	57.41	57.20	1.8	14,145	0.01%
2022/06/09	0	57.70	2	57.80	58.20	-2	14,520	-0.01%
2022/06/08	1	58.20	0.2	58.60	58.30	0.8	14,847	0.01%
2022/06/07	7	58.07	0.1	58.50	57.80	6.9	15,624	0.04%
2022/06/06	4	59.00	0	0.00	58.50	4	15,684	0.03%
2022/06/02	2	59.30	1	59.50	59.30	1	15,670	0.01%
2022/06/01	12.3	59.30	3.1	58.99	59.50	9.2	15,733	0.06%
2022/05/31	40.3	59.96	5	59.70	59.00	35.3	15,703	0.22%
2022/05/30	27	61.54	1	62.00	61.50	26	15,495	0.17%
2022/05/27	6	61.75	28	62.13	62.80	-22	15,313	-0.14%
2022/05/26	16.1	62.05	6	62.18	61.20	10.1	15,150	0.07%
2022/05/25	4.2	61.01	0	61.50	61.50	4.1	15,064	0.03%
2022/05/24	5.5	61.35	5	61.38	61.10	0.5	15,143	0.00%
2022/05/23	8	61.68	40	62.22	61.30	-32	15,342	-0.21%
2022/05/20	17.3	59.25	34	59.36	59.00	-16.8	15,223	-0.11%
2022/05/19	36.4	57.66	15	57.76	57.50	21.4	15,237	0.14%
2022/05/18	10.4	59.71	0	0.00	59.20	10.4	15,152	0.07%
2022/05/17	16.5	60.13	8	60.04	59.40	8.5	15,086	0.06%
2022/05/16	12.2	59.20	54	59.27	61.40	-41.8	14,984	-0.28%
2022/05/13	8.1	61.12	10	61.46	60.50	-1.9	14,742	-0.01%
2022/05/12	35.4	61.35	14	60.90	60.00	21.4	14,645	0.15%
2022/05/11	45	62.88	10	62.10	62.70	35	14,408	0.24%
2022/05/10	15	64.78	31	64.69	64.70	-16	14,364	-0.11%
2022/05/09	49	65.08	8	66.29	63.10	41	14,165	0.29%
2022/05/06	17	65.84	18	65.89	66.00	-1	13,914	-0.01%
2022/05/05	39	65.25	25	65.38	65.30	14	13,608	0.10%
2022/05/04	29	65.29	39	64.77	64.20	-10	13,444	-0.07%
2022/05/03	10	62.58	4	63.63	63.40	6	13,257	0.05%
2022/04/29	34	65.16	75	64.51	64.20	-41	13,166	-0.31%
2022/04/28	32.6	63.13	17	63.58	62.00	15.6	12,901	0.12%
2022/04/27	50.1	63.32	44	64.35	64.50	6.1	12,636	0.05%
2022/04/26	29.3	64.48	20	64.93	62.80	9.3	12,335	0.08%
2022/04/25	142.1	65.54	88	66.20	66.30	54.1	12,021	0.45%	大買/
2022/04/22	32.1	68.78	29	69.23	69.10	3.1	11,733	0.03%
2022/04/21	47	68.77	94.4	68.65	69.50	-47.4	11,261	-0.42%
2022/04/20	153.4	67.86	152	68.51	65.90	1.4	10,553	0.01%	大買/大賣/
2022/04/19	4	64.00	40	63.98	64.80	-36	9,265	-0.39%
2022/04/18	4	61.53	3	62.27	62.10	1	8,963	0.01%
2022/04/15	26	62.37	81	62.10	62.30	-55	8,829	-0.62%
2022/04/14	0	0.00	20	59.70	59.80	-20	8,508	-0.24%
2022/04/13	3	58.03	7	58.44	58.10	-4	8,484	-0.05%
2022/04/12	3	56.23	4	56.68	57.10	-1	8,474	-0.01%
2022/04/11	7	57.16	1	58.50	56.90	6	8,469	0.07%
2022/04/08	1	57.50	9	57.32	57.30	-8	8,519	-0.09%
2022/04/07	7	57.00	38	57.03	56.10	-31	8,560	-0.36%
2022/04/06	12	58.30	0	0.00	58.00	12	8,554	0.14%
2022/04/01	5	59.86	2	59.60	59.90	3	8,629	0.03%
2022/03/31	9	59.56	2	59.65	59.10	7	8,696	0.08%
2022/03/30	4	58.75	7	59.80	59.80	-3	8,858	-0.03%
2022/03/29	13	59.02	6	59.47	58.70	7	9,176	0.08%
2022/03/28	37	59.15	5.2	59.37	59.00	31.8	9,565	0.33%
2022/03/25	24	59.76	1	59.50	59.20	23	10,155	0.23%
2022/03/24	3.2	61.36	5	61.30	62.00	-1.8	10,372	-0.02%
2022/03/23	0	0.00	1	62.20	61.80	-1	10,790	-0.01%
2022/03/22	7	61.84	2	61.60	61.60	5	10,930	0.05%
2022/03/21	8	61.85	4	62.05	62.40	4	11,120	0.04%
2022/03/18	11	61.97	1	62.80	61.70	10	11,220	0.09%
2022/03/17	4	62.35	6	63.23	63.40	-2	11,268	-0.02%
2022/03/16	60.1	62.97	52	64.19	61.60	8.1	11,267	0.07%
2022/03/15	41.1	64.94	11	66.38	62.50	30.1	11,099	0.27%
2022/03/14	2	66.20	31.5	66.62	67.20	-29.5	11,077	-0.27%
2022/03/11	17.2	64.73	5	65.14	65.10	12.2	10,840	0.11%
2022/03/10	15	64.35	104.5	64.15	65.60	-89.5	10,814	-0.83%	大賣/
2022/03/09	0.3	59.76	4	60.50	59.80	-3.8	10,174	-0.04%
2022/03/08	23	59.45	7.1	60.75	59.10	16	10,330	0.15%
2022/03/07	13	60.27	3.1	60.80	60.60	10	10,318	0.10%
2022/03/04	12	61.42	14	61.87	61.50	-2	10,302	-0.02%
2022/03/03	3	61.83	17	61.44	61.80	-14	10,289	-0.14%
2022/03/02	19	60.33	5	61.40	60.30	14	10,282	0.14%
2022/03/01	8	60.75	2	60.90	61.00	6	10,362	0.06%
2022/02/25	16.2	61.55	38	62.14	60.50	-21.8	10,445	-0.21%
2022/02/24	17.2	60.83	8	61.70	59.90	9.2	10,301	0.09%
2022/02/23	49	61.38	49	62.25	61.50	0	10,203	0.00%
2022/02/22	69	61.21	67	60.85	60.30	2	9,947	0.02%
2022/02/21	42.2	61.19	25	61.74	61.10	17.2	9,883	0.17%
2022/02/18	0	60.94	19.1	60.73	60.90	-19	9,838	-0.19%
2022/02/17	19	59.61	27	59.99	59.70	-8	9,848	-0.08%
2022/02/16	2	60.60	40	60.61	60.50	-38	9,907	-0.38%
2022/02/15	1	59.50	15	59.79	59.40	-14	9,999	-0.14%
2022/02/14	3	58.80	7	59.74	58.60	-4	10,179	-0.04%
2022/02/11	10	59.48	1	59.90	59.90	9	10,341	0.09%
2022/02/10	8	59.36	13.2	60.07	59.70	-5.2	10,690	-0.05%
2022/02/09	17.1	57.89	9	58.23	58.30	8.1	10,695	0.08%
2022/02/08	4.1	57.15	9	57.41	57.90	-4.9	10,744	-0.05%
2022/02/07	7	56.63	44.1	54.96	56.80	-37.1	10,889	-0.34%
2022/01/26	2	53.20	19	52.92	53.10	-17	11,253	-0.15%
2022/01/25	22	53.00	1	52.60	52.10	21	11,378	0.18%
2022/01/24	20	53.66	8	54.35	54.80	12	11,476	0.10%
2022/01/21	3	55.17	15	55.16	54.80	-12	11,632	-0.10%
2022/01/20	1	55.40	3	55.50	56.00	-2	11,782	-0.02%
2022/01/19	12	56.64	2	56.00	55.20	10	11,905	0.08%
2022/01/18	1	57.40	6	57.97	57.60	-5	12,050	-0.04%
2022/01/17	17	57.07	1	57.40	57.40	16	12,348	0.13%
2022/01/14	8	57.10	3	57.90	58.20	5	12,809	0.04%
2022/01/13	1	56.60	23	57.84	57.90	-22	12,982	-0.17%
2022/01/12	40	57.46	0	0.00	57.00	40	13,150	0.30%
2022/01/11	0	0.00	5	59.00	58.30	-5	13,349	-0.04%
2022/01/10	12.1	58.70	0	0.00	58.10	12.1	13,970	0.09%
2022/01/07	8	59.50	2	58.80	58.80	6	14,396	0.04%
2022/01/06	12	60.87	1	60.00	60.00	11	15,431	0.07%
2022/01/05	4	60.75	1	60.42	60.40	3	16,468	0.02%
2022/01/04	0	0.00	4	60.15	60.60	-4	17,433	-0.02%
2022/01/03	10.1	59.44	9	59.43	60.00	1.1	19,950	0.01%
2021/12/30	18.1	60.67	1	60.30	60.40	17.1	20,752	0.08%
2021/12/29	6.1	61.22	2	61.55	61.10	4.1	21,392	0.02%
2021/12/28	15.1	61.35	7	61.81	61.00	8	22,378	0.04%
2021/12/27	5.1	61.60	2	61.40	61.20	3.1	23,881	0.01%
2021/12/24	25	63.12	23	62.91	62.00	2	25,225	0.01%
2021/12/23	19	64.26	22	64.37	63.00	-3	25,739	-0.01%
2021/12/22	48	63.80	38	63.81	64.30	10	25,689	0.04%
2021/12/21	71	62.86	82.1	63.20	63.70	-11	25,369	-0.04%
2021/12/20	32	61.81	32	61.17	60.40	0	24,862	0.00%
2021/12/17	13	61.52	28	61.15	60.80	-15	24,709	-0.06%
2021/12/16	14.2	59.80	19	59.84	59.70	-4.8	24,393	-0.02%
2021/12/15	5	59.08	21.6	59.90	60.00	-16.6	24,326	-0.07%
2021/12/14	13	58.98	4	59.00	58.30	9	24,183	0.04%
2021/12/13	18	59.57	13	60.02	60.30	5	24,095	0.02%
2021/12/10	7	59.36	9.6	60.12	60.10	-2.6	24,122	-0.01%
2021/12/09	16	60.35	4	61.00	60.40	12	24,195	0.05%
2021/12/08	55.3	60.80	47	61.10	60.60	8.3	24,358	0.03%
2021/12/07	80.4	58.74	128.2	58.83	59.30	-47.8	24,014	-0.20%	大賣/
2021/12/06	40.1	57.81	26	58.35	57.50	14.1	23,920	0.06%
2021/12/03	7.2	56.13	4	56.18	56.20	3.2	23,755	0.01%
2021/12/02	9.1	55.81	49	55.94	56.40	-39.9	23,998	-0.17%
2021/12/01	16	53.59	2.4	54.84	55.00	13.6	23,914	0.06%
2021/11/30	4	53.98	9	54.21	53.90	-5	24,170	-0.02%
2021/11/29	1	52.30	5	52.86	52.50	-4	24,393	-0.02%
2021/11/26	43	52.47	3	53.90	52.00	40	24,668	0.16%
2021/11/25	4	54.28	0	0.00	54.20	4	24,831	0.02%
2021/11/24	5	54.54	20	54.19	55.00	-15	25,196	-0.06%
2021/11/23	10	53.08	4	53.55	52.90	6	25,350	0.02%
2021/11/22	2	53.40	10	53.29	53.30	-8	25,787	-0.03%
2021/11/19	6.1	52.48	4	52.50	52.30	2.1	26,379	0.01%
2021/11/18	2	53.00	5.1	53.38	53.50	-3.1	27,876	-0.01%
2021/11/17	32.1	53.46	6	53.28	53.10	26.1	27,980	0.09%
2021/11/16	12	54.88	9	54.96	54.80	3	28,225	0.01%
2021/11/15	4	54.23	10	53.93	54.20	-6	28,822	-0.02%
2021/11/12	14	55.00	5	55.26	54.70	9	29,155	0.03%
2021/11/11	17.5	55.87	10	55.55	54.60	7.5	29,109	0.03%
2021/11/10	25.1	57.03	13	57.47	56.80	12.1	29,053	0.04%
2021/11/09	16	55.90	29	56.46	56.50	-13	29,003	-0.04%
2021/11/08	6	54.47	41	54.72	55.20	-35	28,746	-0.12%
2021/11/05	33	52.86	15	52.87	53.60	18	28,800	0.06%
2021/11/04	21	54.21	24	54.63	53.10	-3	28,843	-0.01%
2021/11/03	33	54.58	64	54.31	53.90	-31	28,869	-0.11%
2021/11/02	11	52.41	15	52.97	52.70	-4	28,987	-0.01%
2021/11/01	31	52.65	11	52.91	52.10	20	28,983	0.07%
2021/10/29	5	52.04	13	52.62	52.60	-8	28,909	-0.03%
2021/10/28	11	51.26	22	51.76	51.30	-11	28,915	-0.04%
2021/10/27	27	51.83	9	51.79	51.70	18	29,021	0.06%
2021/10/26	41	52.16	10	52.59	53.20	31	29,449	0.11%
2021/10/25	9	52.53	12	52.63	53.20	-3	29,733	-0.01%
2021/10/22	44.1	52.79	38	53.36	52.00	6.1	29,803	0.02%
2021/10/21	11	56.49	22.5	56.70	55.80	-11.5	29,602	-0.04%
2021/10/20	21.1	56.56	15	56.81	56.00	6.1	29,630	0.02%
2021/10/19	12	56.83	25	56.98	56.50	-13	29,940	-0.04%
2021/10/18	41	56.23	30	56.54	56.60	11	30,269	0.04%
2021/10/15	78	60.20	56	60.80	60.50	22	30,171	0.07%
2021/10/14	72	60.17	77	60.46	60.00	-5	30,170	-0.02%
2021/10/13	150.5	64.38	105.5	63.68	61.90	45	29,532	0.15%	大買/大賣/
2021/10/12	99.9	68.60	92	67.55	65.70	7.9	30,230	0.03%
2021/10/08	108.2	72.57	91	73.06	72.90	17.2	30,745	0.06%	大買/
2021/10/07	39	70.33	121	70.68	72.10	-82	29,252	-0.28%	大賣/
2021/10/06	50	66.00	64	66.10	65.60	-14	29,263	-0.05%
2021/10/05	49	63.71	49	64.18	66.00	0	29,145	0.00%
2021/10/04	114.1	64.09	129	65.10	65.90	-15	28,809	-0.05%	大買/大賣/
2021/10/01	64.1	65.36	53	66.07	62.90	11.1	28,252	0.04%
2021/09/30	13.1	64.54	59	65.62	68.60	-46	27,943	-0.16%
2021/09/29	35	63.64	27	63.88	62.40	8	28,571	0.03%
2021/09/28	17	62.45	5	62.50	62.30	12	29,643	0.04%
2021/09/27	6	64.73	4	64.73	63.90	2	31,156	0.01%
2021/09/24	11	65.10	19	65.37	65.00	-8	34,992	-0.02%
2021/09/23	6	64.10	9	63.69	64.00	-3	37,296	-0.01%
2021/09/22	12	61.88	4	62.60	62.00	8	39,665	0.02%
2021/09/17	1	64.20	1	63.40	63.50	0	42,413	0.00%
2021/09/16	0	0.00	1.8	63.51	63.50	-1.8	44,810	0.00%
2021/09/15	11	63.99	5.2	63.85	63.90	5.8	47,675	0.01%
2021/09/14	11.1	64.93	2	65.20	63.60	9.1	49,222	0.02%
2021/09/13	20.1	64.76	37.3	64.66	63.90	-17.2	52,959	-0.03%
2021/09/10	0.1	62.30	12.2	62.48	62.90	-12.1	53,114	-0.02%
2021/09/09	17.2	61.46	3	61.57	61.70	14.2	53,750	0.03%
2021/09/08	7	61.86	15	62.12	62.90	-8	54,643	-0.01%
2021/09/07	63	63.40	46	63.98	61.70	17	55,285	0.03%
2021/09/06	14	62.86	9	63.08	61.60	5	55,658	0.01%
2021/09/03	41	64.96	18	64.81	63.80	23	56,174	0.04%
2021/09/02	12	65.91	18	66.37	67.20	-6	56,309	-0.01%
2021/09/01	29.8	67.24	16	67.59	65.80	13.8	56,476	0.02%
2021/08/31	29	70.27	11	70.35	69.30	18	56,856	0.03%
2021/08/30	30	73.14	32.1	71.49	70.90	-2.1	57,079	0.00%
2021/08/27	15.2	71.45	13	71.42	70.20	2.2	57,053	0.00%
2021/08/26	21	73.08	22	74.12	72.90	-1	57,307	0.00%
2021/08/25	42	73.19	47.7	73.03	74.00	-5.7	58,239	-0.01%
2021/08/24	83.9	73.11	108.2	73.26	72.80	-24.3	58,124	-0.04%	大賣/
2021/08/23	1	69.30	47	69.83	70.10	-46	57,448	-0.08%
2021/08/20	12.2	63.06	39	62.21	63.80	-26.8	58,353	-0.05%
2021/08/19	114	62.55	111	62.02	60.40	3	59,070	0.01%	大買/大賣/
2021/08/18	37	58.80	54	60.33	62.40	-17	59,461	-0.03%
2021/08/17	19.5	58.41	19	58.51	57.10	0.5	60,462	0.00%
2021/08/16	12	60.06	13	59.54	58.80	-1	61,044	0.00%
2021/08/13	29	62.48	11	62.77	61.20	18	61,556	0.03%
2021/08/12	0	0.00	16	62.01	62.60	-16	62,214	-0.03%
2021/08/11	25	60.67	24	61.24	61.20	1	62,923	0.00%
2021/08/10	31	63.64	12.1	63.52	62.30	18.9	62,981	0.03%
2021/08/09	18.1	64.01	9	64.18	63.00	9.1	63,482	0.01%
2021/08/06	82	65.82	98.3	66.60	64.20	-16.3	63,902	-0.03%
2021/08/05	9	63.31	13.3	63.63	63.10	-4.3	63,763	-0.01%
2021/08/04	14.3	64.04	2.3	64.07	64.00	12.1	63,876	0.02%
2021/08/03	22.5	64.12	14	64.45	63.90	8.5	64,567	0.01%
2021/08/02	31	62.75	51.9	63.84	64.50	-20.9	65,142	-0.03%
2021/07/30	85.1	65.21	44	66.29	62.60	41.1	65,383	0.06%
2021/07/29	29	64.19	63	64.61	67.20	-34	65,268	-0.05%
2021/07/28	70	62.59	66	62.64	62.30	4	65,495	0.01%
2021/07/27	89	64.24	66	63.84	62.00	23	65,896	0.03%
2021/07/26	17.4	66.44	58	66.31	64.10	-40.7	67,139	-0.06%
2021/07/23	81	66.46	88	67.12	67.00	-7	67,620	-0.01%
2021/07/22	106	64.65	107	64.72	64.90	-1	67,897	0.00%	大買/大賣/
2021/07/21	86	68.03	84	67.17	65.00	2	68,700	0.00%
2021/07/20	44.1	68.44	17	68.06	67.90	27.1	69,019	0.04%
2021/07/19	76.1	70.88	98	71.07	70.60	-21.9	69,684	-0.03%
2021/07/16	129	73.16	109.1	73.81	71.00	19.9	70,256	0.03%	大買/大賣/
2021/07/15	169.1	71.43	150.2	71.81	73.90	18.9	69,495	0.03%	大買/大賣/
2021/07/14	104.1	67.63	72.2	68.18	67.20	31.9	69,104	0.05%	大買/
2021/07/13	58.1	68.98	78.3	68.97	69.50	-20.2	68,429	-0.03%
2021/07/12	51	73.77	47.1	73.43	71.80	3.9	67,993	0.01%
2021/07/09	50.2	73.68	39.1	73.18	72.10	11.1	67,505	0.02%
2021/07/08	99	75.80	56	76.14	76.00	43	67,084	0.06%
2021/07/07	146.2	75.18	174	75.32	75.60	-27.8	66,212	-0.04%	大買/大賣/
2021/07/06	100.1	79.14	68.4	78.37	77.00	31.7	65,280	0.05%
2021/07/05	69.8	79.76	51	79.01	78.00	18.8	64,163	0.03%
2021/07/02	113.1	86.75	114	86.22	84.50	-0.9	62,931	0.00%	大買/大賣/
2021/07/01	306.2	91.85	277	91.93	88.70	29.2	61,490	0.05%	大買/大賣/
2021/06/30	182	87.41	230.1	87.40	89.10	-48.1	57,706	-0.08%	大買/大賣/
2021/06/29	158	86.24	113	85.83	83.00	45	55,515	0.08%	大買/大賣/
2021/06/28	158.1	83.85	201.2	84.30	85.00	-43.1	53,345	-0.08%	大買/大賣/
2021/06/25	130.3	80.48	109.2	80.22	79.00	21.2	50,615	0.04%	大買/大賣/
2021/06/24	185	78.53	199	78.36	77.70	-14	48,291	-0.03%	大買/大賣/
2021/06/23	142.3	76.50	75	76.55	74.50	67.3	45,419	0.15%	大買/
2021/06/22	247.4	81.26	266.4	81.82	82.70	-19	43,824	-0.04%	大買/大賣/
2021/06/21	13	75.46	38	75.49	75.60	-25	40,035	-0.06%
2021/06/18	14	66.37	30.6	67.95	68.80	-16.6	39,777	-0.04%
2021/06/17	39	60.84	85	61.52	62.60	-46	39,449	-0.12%
2021/06/16	102	60.95	89	58.96	58.60	13	38,616	0.03%	大買/
2021/06/15	133	60.32	108.2	60.30	61.20	24.8	37,964	0.07%	大買/大賣/
2021/06/11	33	58.67	32	58.71	58.30	1	37,224	0.00%
2021/06/09	33.2	55.75	15	55.92	55.10	18.2	36,302	0.05%
2021/06/08	38	58.88	21	58.57	57.20	17	35,860	0.05%
2021/06/07	18.1	57.47	20	57.10	57.20	-1.9	35,212	-0.01%
2021/06/04	24.1	59.84	22	59.84	59.00	2.1	34,757	0.01%
2021/06/03	49	62.53	34	62.34	61.30	15	34,450	0.04%
2021/06/02	81	63.42	91.4	62.85	61.60	-10.4	34,207	-0.03%
2021/06/01	40.3	59.97	47	60.25	61.00	-6.7	32,922	-0.02%
2021/05/31	79.1	61.56	83	61.04	59.80	-3.9	32,520	-0.01%
2021/05/28	119	59.31	121	59.99	60.40	-2	31,635	-0.01%	大買/大賣/
2021/05/27	104	59.11	48	58.79	58.30	56	30,551	0.18%	大買/
2021/05/26	54	57.64	92	58.05	57.10	-38	29,473	-0.13%
2021/05/25	126.1	55.90	91	56.60	57.50	35.1	28,382	0.12%	大買/
2021/05/24	23	54.00	51.3	54.84	55.90	-28.3	26,966	-0.10%
2021/05/21	69	48.16	65	48.54	50.90	4	26,332	0.02%
2021/05/20	66	48.40	47	48.24	46.35	19	25,730	0.07%
2021/05/19	57	49.29	97	50.25	51.10	-40	24,989	-0.16%
2021/05/18	25	45.73	78	46.82	47.65	-53	24,375	-0.22%
2021/05/17	57	43.05	32	44.25	43.35	25	24,091	0.10%
2021/05/14	53	48.92	66	50.76	47.45	-13	23,447	-0.06%
2021/05/13	43	52.95	13	52.72	52.70	30	22,766	0.13%
2021/05/12	43	59.92	31	59.23	58.50	12	22,337	0.05%
2021/05/11	98	65.86	99	67.24	65.00	-1	22,097	0.00%
2021/05/10	101.1	67.76	117	67.35	67.80	-15.9	21,344	-0.07%	大買/大賣/
2021/05/07	48.1	62.46	182	61.57	64.80	-133.9	20,635	-0.65%	大賣/鉅額交易
2021/05/06	32	63.81	72	63.79	62.90	-40	20,145	-0.20%
2021/05/05	107.1	64.03	88	63.47	61.90	19.1	19,705	0.10%	大買/
2021/05/04	51.1	64.68	30	68.94	63.20	21.1	18,995	0.11%
2021/05/03	71.1	73.69	97	73.62	70.20	-25.9	18,251	-0.14%
2021/04/29	47	67.26	33.2	67.40	70.20	13.8	16,779	0.08%
2021/04/28	37.2	69.24	51	69.95	68.00	-13.9	16,142	-0.09%
2021/04/27	89	70.70	78	70.92	69.00	11	15,420	0.07%
2021/04/26	52	65.51	80	66.28	67.90	-28	14,104	-0.20%
2021/04/23	198	63.21	173.1	63.79	61.80	25	13,310	0.19%	大買/大賣/
2021/04/22	68	64.04	90.2	64.61	63.70	-22.1	12,385	-0.18%
2021/04/21	67	59.83	88.6	60.81	61.90	-21.6	11,585	-0.19%
2021/04/20	92	55.48	127.1	56.19	56.30	-35.1	10,663	-0.33%	大賣/
2021/04/19	46	50.19	93.1	51.55	52.40	-47.1	9,741	-0.48%
2021/04/16	38	44.92	138.5	45.98	47.65	-100.5	9,682	-1.04%	大賣/
2021/04/15	35	43.65	27	43.44	43.35	8	9,396	0.09%
2021/04/14	66	43.44	53	43.52	44.00	13	9,501	0.14%
2021/04/13	17	43.57	86	43.84	43.00	-69	9,410	-0.73%
2021/04/12	35	42.58	52.1	43.39	42.50	-17.1	9,563	-0.18%
2021/04/09	38	41.89	10	42.13	41.85	28	9,633	0.29%
2021/04/08	11	41.79	11	42.63	42.85	0	9,609	0.00%
2021/04/07	13	41.57	4	41.88	42.05	9	9,684	0.09%
2021/04/06	51	41.95	24	42.59	42.05	27	10,351	0.26%
2021/04/01	98	42.13	104.5	42.25	42.35	-6.5	10,740	-0.06%	大賣/
2021/03/31	3	40.23	53	40.97	41.30	-50	10,602	-0.47%
2021/03/30	18	39.38	15	39.43	39.55	3	10,389	0.03%
2021/03/29	12	39.05	56	39.08	39.40	-44	10,483	-0.42%
2021/03/26	31	38.07	2	37.88	37.90	29	11,037	0.26%
2021/03/25	44	37.83	21	37.80	37.35	23	11,832	0.19%
2021/03/24	39.1	38.20	32	38.74	38.75	7.1	12,308	0.06%
2021/03/23	52	38.06	48.5	38.61	38.80	3.5	12,204	0.03%
2021/03/22	14	39.52	150	39.67	39.00	-136	12,070	-1.13%	大賣/鉅額交易
2021/03/19	11	38.33	5.2	38.24	37.70	5.8	11,858	0.05%
2021/03/18	6	38.07	6	38.13	38.00	0	11,738	0.00%
2021/03/17	0	0.00	2	37.30	37.65	-2	11,566	-0.02%
2021/03/16	3	37.63	0	0.00	37.30	3	11,595	0.03%
2021/03/15	57	37.30	13.1	37.38	37.75	44	11,624	0.38%
2021/03/12	0	0.00	11	36.78	36.70	-11	11,686	-0.09%
2021/03/11	1	37.00	0	0.00	36.40	1	11,654	0.01%
2021/03/10	0	0.00	1	36.75	36.50	-1	11,607	-0.01%
2021/03/09	0	0.00	1	36.75	36.70	-1	11,573	-0.01%
2021/03/08	2	36.40	2	35.75	35.50	0	11,480	0.00%
2021/03/05	14	35.69	21	35.76	36.00	-7	11,213	-0.06%
2021/03/04	33	35.66	37	35.65	35.85	-4	11,110	-0.04%
2021/03/03	0	0.00	6	34.55	34.70	-6	11,027	-0.05%
2021/03/02	5	34.26	10	33.58	33.60	-5	11,075	-0.05%
2021/02/26	0.2	34.36	0	0.00	34.65	0.2	11,162	0.00%
2021/02/25	0	0.00	3	34.95	35.00	-3	11,171	-0.03%
2021/02/24	2	34.60	0	0.00	34.55	2	11,196	0.02%
2021/02/23	13.1	35.11	3	35.73	35.10	10.1	11,178	0.09%
2021/02/22	1	35.50	5	35.25	35.15	-4	11,115	-0.04%
2021/02/19	3	34.32	10	35.15	35.15	-7	11,105	-0.06%
2021/02/18	8	35.40	168.5	35.20	35.25	-160.5	11,037	-1.45%	大賣/鉅額交易
2021/02/17	2	32.85	0	0.00	33.15	2	10,811	0.02%
2021/02/05	1	32.00	1	32.10	32.50	0	10,788	0.00%
2021/02/02	1	33.00	14	33.07	33.00	-13	10,856	-0.12%
2021/02/01	57	31.32	10	32.05	32.05	47	10,888	0.43%
2021/01/29	80	31.58	0	0.00	31.25	80	10,869	0.74%
2021/01/28	10	32.40	0	0.00	32.40	10	10,763	0.09%
2021/01/27	0	0.00	1	33.05	33.05	-1	10,715	-0.01%
2021/01/25	2	34.30	2	34.85	34.30	0	10,635	0.00%
2021/01/21	0	0.00	4	34.10	33.50	-4	10,546	-0.04%
2021/01/20	10	33.50	17	34.26	33.50	-7	10,467	-0.07%
2021/01/19	0	0.00	10	35.00	35.25	-10	10,383	-0.10%
2021/01/18	115	33.78	3	33.60	34.70	112	10,359	1.08%	大買/鉅額交易
2021/01/15	1	35.00	5	34.80	34.95	-4	10,260	-0.04%
2021/01/14	11	36.71	5	36.86	36.70	6	10,091	0.06%
2021/01/13	2	36.35	12	36.40	36.00	-10	9,885	-0.10%
2021/01/12	12	36.31	11	36.99	35.55	1	9,816	0.01%
2021/01/11	6	36.90	36	37.85	37.40	-30	9,620	-0.31%
2021/01/08	5	35.70	10	35.57	35.80	-5	9,343	-0.05%
2021/01/07	163	34.65	13	35.04	34.80	150	9,238	1.62%	大買/鉅額交易
2021/01/06	51	36.60	53	36.00	35.75	-2	9,102	-0.02%
2021/01/05	52	37.57	36	37.88	37.15	16	8,961	0.18%
2021/01/04	33	36.90	48	37.16	36.70	-15	8,698	-0.17%
2020/12/31	34	36.79	14	37.29	36.90	20	8,539	0.23%
2020/12/30	45	35.62	46	36.93	36.95	-1	8,477	-0.01%
2020/12/29	115	37.80	117	38.78	36.90	-2	8,518	-0.02%	大買/大賣/
2020/12/28	30	37.31	103	36.88	37.15	-73	7,947	-0.92%	大賣/
2020/12/25	47	35.21	74	35.10	35.00	-27	7,362	-0.37%
2020/12/24	28	34.72	8.1	34.70	34.20	19.9	7,220	0.28%
2020/12/23	38	33.75	14	33.83	34.65	24	7,166	0.33%
2020/12/22	164	35.07	60	36.87	34.35	104	6,956	1.50%	大買/鉅額交易
2020/12/21	74	35.41	247	36.16	36.65	-173	6,260	-2.76%	大賣/鉅額交易
2020/12/18	95	33.55	202	34.16	34.00	-107	5,401	-1.98%	大賣/鉅額交易
2020/12/17	0	0.00	5	32.25	32.50	-5	4,813	-0.10%
2020/12/16	0	0.00	3	32.35	32.20	-3	4,752	-0.06%
2020/12/15	16	32.99	9	31.91	31.60	7	4,656	0.15%
2020/12/14	4	31.85	3	31.55	32.00	1	4,428	0.02%
2020/12/11	2	30.60	0	0.00	30.95	2	4,338	0.05%
2020/12/10	0	0.00	1	31.05	31.10	-1	4,297	-0.02%
2020/12/09	1	31.70	5	31.70	31.70	-4	4,213	-0.09%
2020/12/08	19	32.41	5	32.27	31.55	14	4,110	0.34%
2020/12/07	9	31.32	2	31.38	31.30	7	3,815	0.18%
2020/12/04	2	31.38	1	31.45	31.40	1	3,785	0.03%
2020/12/02	21	30.85	2	30.95	30.90	19	3,783	0.50%
2020/12/01	33	31.13	2	31.15	30.95	31	3,768	0.82%
2020/11/30	1	31.50	4	31.71	31.40	-3	3,783	-0.08%
2020/11/27	6	31.86	21	31.92	32.00	-15	3,709	-0.40%
2020/11/26	3	31.27	4	31.41	31.55	-1	3,637	-0.03%
2020/11/25	5	31.14	3	31.23	31.05	2	3,586	0.06%
2020/11/24	0	0.00	10	30.15	30.55	-10	3,449	-0.29%
2020/11/20	3	29.88	0	0.00	29.95	3	3,366	0.09%
2020/11/19	1	29.90	1	29.90	30.00	0	3,364	0.00%
2020/11/18	15	29.88	8	30.10	30.05	7	3,337	0.21%
2020/11/17	3	29.30	0	0.00	29.50	3	3,274	0.09%
2020/11/11	1	29.25	6	29.45	29.75	-5	3,267	-0.15%
2020/11/10	1	29.10	2	29.75	29.15	-1	3,240	-0.03%
2020/11/09	50	28.80	0	0.00	28.70	50	3,173	1.58%
2020/11/05	0	0.00	1	29.05	28.95	-1	3,150	-0.03%
2020/11/04	1	28.85	5	28.75	29.05	-4	3,199	-0.13%
2020/11/03	4	29.00	0	0.00	28.95	4	3,189	0.13%
2020/11/02	0	0.00	5	28.80	28.80	-5	3,205	-0.16%
2020/10/30	52	28.91	0	0.00	29.00	52	3,194	1.63%
2020/10/29	23	28.64	0	0.00	29.00	23	3,176	0.72%
2020/10/26	0	0.00	5	30.20	30.10	-5	3,122	-0.16%
2020/10/23	1	29.50	2	29.60	29.50	-1	3,061	-0.03%
2020/10/22	1	29.05	0	0.00	29.60	1	3,070	0.03%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	4	28.98	0	0.00	29.20	4	3,014	0.13%
2020/10/15	16	29.14	0	0.00	29.35	16	2,959	0.54%
2020/10/14	8	29.39	0	0.00	29.50	8	2,865	0.28%
2020/10/13	6	29.81	0	0.00	29.85	6	2,778	0.22%
2020/10/06	13	32.73	10	32.23	32.75	3	2,420	0.12%
2020/10/05	2	32.40	11	31.88	32.90	-9	2,163	-0.42%
2020/09/28	0	0.00	13	30.23	30.05	-13	1,914	-0.68%
2020/09/24	1	28.20	0	0.00	28.00	1	1,862	0.05%
2020/09/23	1	28.60	0	0.00	28.35	1	1,842	0.05%
2020/09/22	12	28.78	1	29.10	28.70	11	1,927	0.57%
2020/09/18	4	29.20	0	0.00	28.95	4	2,009	0.20%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/15	1	29.25	0	0.00	29.40	1	2,035	0.05%
2020/09/08	4	30.80	0	0.00	30.70	4	2,133	0.19%
2020/09/07	0	0.00	3	31.12	31.25	-3	2,109	-0.14%
2020/09/04	1	30.35	0	0.00	30.40	1	2,081	0.05%
2020/09/03	1	30.05	1	30.45	30.45	0	2,084	0.00%
2020/09/01	1	30.30	0	0.00	29.70	1	2,100	0.05%
2020/08/31	0	0.00	5	29.88	30.00	-5	2,144	-0.23%
2020/08/28	2	29.20	0	0.00	29.30	2	2,145	0.09%
2020/08/27	5	29.25	0	0.00	29.35	5	2,166	0.23%
2020/08/25	0	0.00	14	29.52	29.70	-14	2,186	-0.64%
2020/08/21	0	0.00	3	29.03	29.15	-3	2,189	-0.14%
2020/08/20	7	28.34	0	0.00	28.75	7	2,191	0.32%
2020/08/14	3	29.85	0	0.00	29.70	3	2,191	0.14%
2020/08/12	2	29.00	0	0.00	29.05	2	2,193	0.09%
2020/08/11	0	0.00	1	30.00	29.80	-1	2,177	-0.05%
2020/08/10	0	0.00	11	29.16	29.50	-11	2,128	-0.52%
2020/08/06	1	28.10	0	0.00	27.95	1	2,096	0.05%
2020/08/04	4	27.25	0	0.00	27.30	4	2,124	0.19%
2020/07/30	0	0.00	0.2	27.35	27.30	-0.2	2,198	-0.01%
2020/07/29	1	26.85	0	0.00	26.80	1	2,221	0.05%
2020/07/28	7	26.93	0	0.00	26.35	7	2,246	0.31%
2020/07/27	101	27.45	0	0.00	27.25	101	2,280	4.43%	大買/鉅額交易
2020/07/24	6	28.09	3	28.17	28.00	3	2,311	0.13%
2020/07/23	3	28.70	0	0.00	28.55	3	2,319	0.13%
2020/07/21	6	28.93	2	29.05	29.15	4	2,358	0.17%
2020/07/20	1	28.60	0.1	30.70	28.80	0.9	2,394	0.04%
2020/07/17	1	29.00	1	28.85	28.70	0	2,418	0.00%
2020/07/16	0	0.00	4	28.99	28.80	-4	2,534	-0.16%
2020/07/14	1	28.80	0	0.00	28.55	1	2,576	0.04%
2020/07/08	5	30.25	0	0.00	30.15	5	2,602	0.19%
2020/07/07	3	30.55	0	0.00	30.45	3	2,586	0.12%
2020/07/01	1	29.75	0	0.00	29.50	1	2,566	0.04%
2020/06/24	3	31.08	0	0.00	31.00	3	2,393	0.13%
2020/06/22	11	30.93	0	0.00	30.85	11	2,401	0.46%
2020/06/12	0.1	30.45	0	0.00	30.40	0.1	2,415	0.00%
2020/06/11	3	30.57	0	0.00	30.10	3	2,429	0.12%
2020/06/10	0	0.00	35	31.05	31.00	-35	2,408	-1.45%
2020/06/09	5	31.01	0	0.00	31.05	5	2,405	0.21%
2020/06/08	2	31.40	0.2	31.40	31.35	1.8	2,366	0.08%
2020/06/05	0	0.00	6	31.99	32.05	-6	2,369	-0.25%
2020/06/04	0	0.00	6	30.98	31.15	-6	2,331	-0.26%
2020/06/03	5	30.50	11	30.64	30.60	-6	2,321	-0.26%
2020/06/02	0	0.00	7	29.93	30.00	-7	2,306	-0.30%
2020/06/01	0	0.00	5	29.60	29.60	-5	2,295	-0.22%
2020/05/25	0	0.00	2	28.75	29.00	-2	2,283	-0.09%
2020/05/20	0	0.00	2	28.30	28.30	-2	2,253	-0.09%
2020/05/15	2	27.90	0	0.00	28.00	2	2,242	0.09%
2020/05/14	7	28.07	0	0.00	28.10	7	2,250	0.31%
2020/05/13	5	28.40	0	0.00	28.30	5	2,277	0.22%
2020/04/30	1	29.45	3	29.50	29.55	-2	2,225	-0.09%
2020/04/29	1	29.35	0	0.00	29.25	1	2,190	0.05%
2020/04/28	0	0.00	2	28.93	28.95	-2	2,141	-0.09%
2020/04/24	1	28.50	0	0.00	28.40	1	2,097	0.05%
2020/04/23	3	28.78	0	0.00	28.85	3	2,079	0.14%
2020/04/21	3	28.52	1	28.80	28.45	2	2,010	0.10%
2020/04/20	0	0.00	46	28.78	28.60	-46	1,892	-2.43%
2020/04/17	3	28.48	1	28.70	28.40	2	1,875	0.11%
2020/04/15	1	28.30	5	28.70	28.45	-4	1,830	-0.22%
2020/04/14	5	27.50	5	27.70	28.00	0	1,789	0.00%
2020/04/13	2	27.45	0	0.00	27.50	2	1,778	0.11%
2020/04/10	0	0.00	10	27.60	27.70	-10	1,777	-0.56%
2020/04/09	10	27.38	100	27.15	27.35	-90	1,772	-5.08%
2020/04/08	14	26.81	0	0.00	27.10	14	1,755	0.80%
2020/04/07	0	0.00	5	26.75	26.75	-5	1,737	-0.29%
2020/04/01	1	26.55	1	26.55	26.55	0	1,706	0.00%
2020/03/27	0	0.00	1	25.80	25.55	-1	1,672	-0.06%
2020/03/26	11	24.91	20	25.13	25.45	-9	1,650	-0.55%
2020/03/25	1	24.80	1	24.55	24.80	0	1,641	0.00%
2020/03/24	0	0.00	1	24.25	23.95	-1	1,621	-0.06%
2020/03/20	31	23.59	1	23.70	24.00	30	1,589	1.89%
2020/03/19	5	23.50	0	0.00	22.45	5	1,547	0.32%
2020/03/17	41	25.21	1	25.00	25.00	40	1,440	2.78%
2020/03/16	1	26.00	0	0.00	26.00	1	1,402	0.07%
2020/03/13	15	26.15	0	0.00	27.15	15	1,373	1.09%
2020/03/11	6	28.81	0	0.00	28.85	6	1,294	0.46%
2020/03/10	5	27.30	20	27.65	27.85	-15	1,260	-1.19%
2020/03/09	6	28.58	1	28.65	28.00	5	1,233	0.41%
2020/03/06	2	28.70	0	0.00	28.70	2	1,228	0.16%
2020/03/02	103	29.07	0	0.00	29.00	103	1,194	8.62%	大買/鉅額交易
2020/02/27	54	29.28	0	0.00	29.30	54	1,186	4.55%
2020/02/26	30	29.65	0	0.00	29.55	30	1,167	2.57%
2020/02/25	1	29.50	0	0.00	29.50	1	1,164	0.09%
2020/02/24	1	29.80	0	0.00	29.80	1	1,160	0.09%
2020/02/21	1	30.15	0	0.00	30.20	1	1,164	0.09%
2020/02/20	1	30.20	0	0.00	30.20	1	1,171	0.09%
2020/02/17	1	29.35	0	0.00	29.10	1	1,164	0.09%
2020/02/14	1	29.55	0	0.00	29.40	1	1,148	0.09%
2020/02/07	54	29.94	0	0.00	29.80	54	1,096	4.92%
2020/02/06	0	0.00	5	30.10	30.20	-5	1,109	-0.45%
2020/02/05	2	30.15	0	0.00	30.00	2	1,105	0.18%
2020/02/03	4	29.80	0	0.00	30.10	4	1,094	0.37%
2020/01/31	18	30.50	0	0.00	30.75	18	1,090	1.65%
2020/01/30	1	31.20	10	30.86	30.30	-9	1,101	-0.82%
2020/01/14	46	31.92	0	0.00	31.70	46	1,163	3.95%
2020/01/08	0	0.00	1	32.10	32.35	-1	1,266	-0.08%
2020/01/06	0	0.00	2	32.80	32.80	-2	1,379	-0.14%
2019/12/31	2	33.55	0	0.00	33.60	2	1,495	0.13%
2019/12/19	1	33.65	0	0.00	33.80	1	1,665	0.06%
2019/12/17	0	0.00	1	33.10	33.50	-1	1,755	-0.06%
2019/12/16	0.2	33.05	0	0.00	33.10	0.2	1,773	0.01%
2019/12/05	1	34.40	0	0.00	34.15	1	1,851	0.05%
2019/12/03	0	0.00	5	34.25	34.35	-5	1,899	-0.26%
2019/11/28	3	33.80	0.2	33.80	33.80	2.8	2,045	0.14%
2019/11/25	2	33.55	0	0.00	33.60	2	2,136	0.09%
2019/11/22	6	33.15	6	33.20	33.25	0	2,146	0.00%
2019/11/14	4	32.65	0	0.00	32.65	4	2,236	0.18%
2019/11/08	0	0.00	5	33.65	33.60	-5	2,321	-0.22%
2019/11/06	0.1	34.20	0	0.00	34.10	0.1	2,366	0.00%
2019/10/25	0	0.00	2	33.70	33.50	-2	2,499	-0.08%
2019/10/24	1	33.85	0	0.00	33.95	1	2,555	0.04%
2019/10/22	0	0.00	5	34.15	34.10	-5	2,739	-0.18%
2019/10/16	21	33.45	1	34.10	33.45	20	3,352	0.60%
2019/10/14	1	34.90	32	34.35	34.90	-31	3,297	-0.94%
2019/10/09	20	32.90	1	33.50	33.55	19	3,220	0.59%
2019/10/07	0	0.00	20	33.70	33.95	-20	3,141	-0.64%
2019/10/04	1	32.85	0	0.00	32.85	1	3,138	0.03%
2019/10/03	1	33.00	0	0.00	33.00	1	3,142	0.03%
2019/10/02	9	33.20	0	0.00	33.20	9	3,129	0.29%
2019/10/01	1	33.10	0	0.00	33.15	1	3,124	0.03%
2019/09/26	5	33.70	0	0.00	33.70	5	3,103	0.16%
2019/09/23	20	32.95	0	0.00	33.05	20	3,055	0.65%
2019/09/18	11	34.50	0	0.00	34.55	11	2,957	0.37%
2019/09/10	0	0.00	6	34.80	34.35	-6	2,947	-0.20%
2019/09/09	1	35.45	0	0.00	35.45	1	2,913	0.03%
2019/09/06	12	35.13	2	35.30	35.00	10	2,906	0.34%
2019/09/02	0	0.00	10	35.55	35.90	-10	2,702	-0.37%
2019/08/30	2	34.45	4	34.78	34.55	-2	2,639	-0.08%
2019/08/29	3	34.60	5	34.72	34.60	-2	2,605	-0.08%
2019/08/26	3	32.95	0	0.00	32.90	3	2,497	0.12%
2019/08/19	0	0.00	55	33.01	33.20	-55	2,389	-2.30%
2019/08/15	0	0.00	3	31.70	32.00	-3	2,311	-0.13%
2019/08/14	1	31.70	0	0.00	31.70	1	2,284	0.04%
2019/08/12	0	0.00	10	32.40	32.30	-10	2,211	-0.45%
2019/08/08	40	32.58	0	0.00	32.50	40	2,186	1.83%
2019/08/06	26	32.59	1	32.60	33.15	25	2,128	1.17%
2019/08/05	16	34.23	0	0.00	33.90	16	2,093	0.76%
2019/08/02	14	33.69	0	0.00	33.80	14	2,089	0.67%
2019/08/01	18	34.18	0	0.00	34.20	18	2,046	0.88%
2019/07/29	2	35.93	1	36.30	35.55	1	1,968	0.05%
2019/07/24	0	0.00	30	35.75	35.75	-30	1,811	-1.66%
2019/07/22	3	38.10	10	38.38	38.30	-7	1,520	-0.46%
2019/07/19	0	0.00	14	36.01	36.65	-14	1,258	-1.11%
2019/07/18	5	35.46	3	35.50	35.10	2	1,151	0.17%
2019/07/17	2	34.05	0	0.00	34.00	2	995	0.20%
2019/07/11	0	0.00	1	33.25	33.15	-1	974	-0.10%
2019/07/04	0	0.00	1	34.60	34.60	-1	905	-0.11%
2019/06/28	0	0.00	1	33.25	33.45	-1	868	-0.12%
2019/06/24	0	0.00	1	33.15	33.05	-1	852	-0.12%
2019/06/21	1	33.00	1	33.00	32.90	0	828	0.00%
2019/06/20	0	0.00	1	32.45	32.45	-1	814	-0.12%
2019/05/30	0	0.00	1	31.00	31.20	-1	875	-0.11%
2019/05/27	0	0.00	0.1	31.10	31.10	-0.1	922	-0.01%
2019/05/21	0	0.00	12	30.78	31.10	-12	1,000	-1.20%
2019/05/07	0	0.00	2	32.05	32.00	-2	1,187	-0.17%
2019/05/03	0	0.00	25	32.85	32.65	-25	1,168	-2.14%
2019/05/02	11	32.70	0	0.00	32.55	11	1,162	0.95%
2019/04/24	0	0.00	6	32.20	32.00	-6	1,127	-0.53%
2019/04/22	1	32.00	1	32.00	31.85	0	1,106	0.00%
2019/04/17	1	31.10	0	0.00	31.20	1	1,114	0.09%
2019/04/12	0	0.00	10	31.25	31.30	-10	1,105	-0.90%
2019/04/11	3	31.63	0	0.00	31.50	3	1,103	0.27%
2019/04/10	0	0.00	1	31.70	31.80	-1	1,096	-0.09%
2019/04/08	4	31.20	1	31.45	31.50	3	1,100	0.27%
2019/03/29	25	30.90	1	30.85	31.05	24	1,083	2.21%
2019/03/27	0	0.00	0.2	30.60	30.40	-0.2	1,092	-0.02%
2019/03/25	1	30.35	11	30.30	30.40	-10	1,108	-0.90%
2019/03/20	1	30.60	0	0.00	30.70	1	1,121	0.09%
2019/03/18	1	30.40	0	0.00	30.45	1	1,115	0.09%
2019/03/12	6	30.05	0	0.00	29.90	6	1,146	0.52%
2019/02/25	0	0.00	1	30.50	30.50	-1	1,304	-0.08%
2019/02/21	0	0.00	1	30.45	30.35	-1	1,303	-0.08%
2019/02/18	1	29.70	0	0.00	29.80	1	1,322	0.08%
2019/02/15	1	29.50	0	0.00	29.55	1	1,335	0.07%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/11	1	29.30	2	29.60	29.45	-1	1,352	-0.07%
2019/01/29	1	30.25	0	0.00	30.40	1	1,302	0.08%
2019/01/28	0.2	30.85	1	30.50	30.65	-0.8	1,291	-0.06%
2019/01/25	0	30.50	0	0.00	30.75	0	1,351	0.00%
2019/01/22	0	0.00	10	30.75	30.90	-10	1,507	-0.66%
2019/01/16	1	31.05	0	0.00	30.90	1	1,648	0.06%
2019/01/14	2	31.05	1	30.80	31.05	1	1,761	0.06%
2019/01/11	1	31.45	0	0.00	31.45	1	1,793	0.06%
2019/01/10	0	0.00	12	32.13	31.80	-12	1,825	-0.66%
2019/01/08	0	0.00	1	31.75	31.55	-1	2,019	-0.05%
2019/01/04	0	0.00	0.1	33.80	31.50	-0.1	2,376	0.00%
2019/01/02	10	31.55	0	0.00	31.50	10	2,637	0.38%
2018/12/28	0	0.00	2	31.95	32.25	-2	2,672	-0.07%
2018/12/26	1	31.00	0	0.00	30.70	1	2,724	0.04%
2018/12/25	1	30.75	0	0.00	30.90	1	2,784	0.04%
2018/12/21	1	31.00	2	31.35	31.25	-1	2,855	-0.04%
2018/12/18	1	32.40	0	0.00	32.40	1	2,876	0.03%
2018/12/17	0	0.00	1	32.85	32.80	-1	2,886	-0.03%
2018/12/11	0	0.00	1	32.00	32.30	-1	2,860	-0.03%
2018/12/06	1	32.10	20	31.67	31.50	-19	2,850	-0.67%
2018/12/04	18	32.25	1	32.95	31.95	17	2,855	0.60%
2018/11/30	2	32.00	1	32.00	32.00	1	2,785	0.04%
2018/11/27	10	30.45	0	0.00	30.55	10	2,727	0.37%
2018/11/23	0	0.00	1	29.65	29.70	-1	2,727	-0.04%
2018/11/16	0	0.00	10	30.00	30.15	-10	2,774	-0.36%
2018/11/15	3	29.80	0	0.00	29.70	3	2,769	0.11%
2018/11/14	27	30.69	0	0.00	30.75	27	2,736	0.99%
2018/11/12	0	0.00	7	29.85	29.50	-7	2,696	-0.26%
2018/11/08	1	30.55	0	0.00	30.50	1	2,760	0.04%
2018/11/02	1	31.50	1	31.60	31.25	0	2,787	0.00%
2018/11/01	1	31.10	1	31.75	31.10	0	2,746	0.00%
2018/10/31	31	31.90	0	0.00	32.30	31	2,700	1.15%
2018/10/23	1	35.65	1	35.35	35.35	0	2,699	0.00%
2018/10/22	0	0.00	2	35.40	35.50	-2	2,672	-0.07%
2018/10/19	0	0.00	1	36.10	36.20	-1	2,646	-0.04%
2018/10/18	7	36.34	4	36.19	36.15	3	2,619	0.11%
2018/10/17	3	36.35	11	36.48	36.05	-8	2,597	-0.31%
2018/10/16	5	38.29	2	37.85	36.90	3	2,524	0.12%
2018/10/15	4	38.60	4	38.25	38.25	0	2,375	0.00%
2018/10/12	4	36.49	10	36.76	37.30	-6	2,132	-0.28%
2018/10/11	4	36.60	2	36.58	36.10	2	2,034	0.10%
2018/10/09	1	36.50	0	0.00	36.90	1	1,900	0.05%
2018/10/05	0	0.00	2	35.10	35.15	-2	1,773	-0.11%
2018/10/04	0	0.00	1	35.65	35.95	-1	1,759	-0.06%
2018/10/03	2	36.30	0	0.00	36.20	2	1,714	0.12%
2018/10/02	0	0.00	1	35.55	35.70	-1	1,690	-0.06%
2018/10/01	1	35.50	2	35.58	35.35	-1	1,696	-0.06%
2018/09/14	2	32.95	0	0.00	33.05	2	1,650	0.12%
2018/09/11	3	33.45	3	33.70	33.65	0	1,641	0.00%
2018/09/04	1	33.30	0	0.00	33.50	1	1,582	0.06%
2018/08/24	0	0.00	1	34.70	34.70	-1	1,527	-0.07%
2018/08/22	2	35.20	10	35.05	35.15	-8	1,455	-0.55%
2018/08/16	0	0.00	1	35.45	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	10	35.00	34.90	-10	1,377	-0.73%
2018/08/08	0	0.00	1	34.20	34.85	-1	1,284	-0.08%
2018/08/07	1	35.10	1	35.10	34.35	0	1,258	0.00%
2018/08/06	1	34.70	11	34.76	34.60	-10	1,196	-0.84%
2018/08/02	1	33.00	1	33.10	33.00	0	1,106	0.00%
2018/08/01	1	32.60	0	0.00	32.60	1	1,074	0.09%
2018/07/25	10	31.55	0	0.00	31.40	10	952	1.05%
2018/07/18	1	30.55	0	0.00	30.80	1	1,034	0.10%
2018/07/17	0	0.00	5	30.50	30.50	-5	1,039	-0.48%
2018/07/16	1	30.15	0	0.00	30.10	1	1,039	0.10%
2018/07/10	5	29.55	0	0.00	29.45	5	1,067	0.47%
2018/07/05	1	31.50	0	0.00	30.70	1	953	0.10%
2018/07/04	1	31.50	0	0.00	31.30	1	942	0.11%
2018/07/02	0	0.00	10	32.20	32.15	-10	965	-1.04%
2018/06/26	0	0.00	5	32.10	32.05	-5	958	-0.52%
2018/06/25	0	0.00	1	32.70	32.60	-1	978	-0.10%
2018/06/22	0	0.00	5	32.80	32.70	-5	988	-0.51%
2018/06/20	5	33.30	9	33.40	33.40	-4	1,022	-0.39%
2018/06/13	5	33.85	0	0.00	33.75	5	1,083	0.46%
2018/06/08	0	0.00	1	33.95	33.95	-1	1,155	-0.09%
2018/06/07	1	33.80	3	34.05	33.95	-2	1,160	-0.17%
2018/06/06	0.3	33.60	0	0.00	33.80	0.3	1,182	0.03%
2018/05/31	0	0.00	0	34.35	34.35	0	1,253	0.00%
2018/05/28	0	0.00	7	33.43	33.55	-7	1,341	-0.52%
2018/05/24	0	0.00	8	33.45	33.55	-8	1,385	-0.58%
2018/05/23	7	33.40	1	33.35	33.60	6	1,423	0.42%
2018/05/21	1	33.60	0	0.00	33.55	1	1,486	0.07%
2018/05/18	3	33.25	0	0.00	33.50	3	1,502	0.20%
2018/05/16	5	34.30	0	0.00	34.20	5	1,508	0.33%
2018/04/26	1	35.55	1	35.70	35.60	0	1,829	0.00%
2018/04/25	1	35.55	1	35.50	35.15	0	1,814	0.00%
2018/04/23	0	0.00	5	35.30	35.00	-5	1,810	-0.28%
2018/04/18	5	33.85	0	0.00	34.00	5	1,869	0.27%
2018/04/12	0	0.00	2	34.80	34.55	-2	2,144	-0.09%
2018/03/30	0	0.00	3	35.07	35.15	-3	2,289	-0.13%
2018/03/28	2	34.60	4	34.55	34.50	-2	2,323	-0.09%
2018/03/26	3	34.75	0	0.00	34.70	3	2,313	0.13%
2018/03/23	2	34.75	0	0.00	34.95	2	2,304	0.09%
2018/03/22	1	35.90	0	0.00	35.70	1	2,286	0.04%
2018/03/21	1	36.10	0	0.00	36.10	1	2,306	0.04%
2018/03/20	5	36.28	0	0.00	36.20	5	2,344	0.21%
2018/03/13	0	0.00	10	36.31	36.40	-10	2,347	-0.43%
2018/03/12	3	36.58	3	36.48	36.40	0	2,414	0.00%
2018/03/09	0	0.00	2	35.95	36.20	-2	2,461	-0.08%
2018/03/07	1	37.40	0	0.00	36.95	1	2,759	0.04%
2018/03/06	0	0.00	2	37.35	37.30	-2	2,813	-0.07%
2018/03/05	0	0.00	2	38.00	37.75	-2	2,827	-0.07%
2018/02/27	2	37.40	0	0.00	37.30	2	2,758	0.07%
2018/02/22	3	37.30	5	37.45	37.35	-2	2,684	-0.07%
2018/02/12	0	0.00	7	34.50	34.55	-7	2,616	-0.27%
2018/02/09	0	0.00	3	33.75	34.50	-3	2,595	-0.12%
2018/02/08	2	34.53	0	0.00	34.55	2	2,571	0.08%
2018/02/07	0	0.00	5	35.00	34.60	-5	2,574	-0.19%
2018/02/06	5	34.20	0	0.00	34.65	5	2,558	0.20%
2018/02/05	1	36.90	0	0.00	37.10	1	2,494	0.04%
2018/02/02	1	38.20	0	0.00	37.90	1	2,475	0.04%
2018/02/01	0	0.00	3	39.37	38.50	-3	2,464	-0.12%
2018/01/31	0	0.00	2	38.60	38.65	-2	2,352	-0.09%
2018/01/26	0	0.00	1	37.90	38.15	-1	2,308	-0.04%
2018/01/23	2	37.20	0	0.00	37.20	2	2,273	0.09%
2018/01/18	0	0.00	1	37.65	37.60	-1	2,314	-0.04%
2018/01/17	0	0.00	3	38.00	37.70	-3	2,352	-0.13%
2018/01/15	0	0.00	2	38.40	38.50	-2	2,338	-0.09%
2018/01/12	0	0.00	2	38.80	38.90	-2	2,387	-0.08%
2018/01/11	1	38.55	4	38.91	39.25	-3	2,347	-0.13%
2018/01/10	0	0.00	1	38.60	38.50	-1	2,240	-0.04%
2018/01/08	1	37.55	0	0.00	37.40	1	2,110	0.05%
2018/01/03	8	36.88	3	36.40	37.00	5	2,069	0.24%