裕民 (2606)-元大-北府券商分點個股進出

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
61.0
漲跌
▼0.2
漲幅
-0.33%
成交量
4,036張
產業
上市航運類股▼1.89%
1036人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕民 (2606)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/11/22	0	0.00	2.7	60.70	61.00	-2.7	4,571	-0.06%
2024/11/21	0	0.00	2	60.80	61.20	-2	4,525	-0.04%
2024/11/20	5	60.74	2	60.90	60.20	3	4,464	0.07%
2024/11/19	1	59.80	0	0.00	60.70	1	4,392	0.02%
2024/11/18	1	60.70	1	60.70	60.30	0	4,304	0.00%
2024/11/15	0.1	60.40	10	60.40	60.50	-10	4,235	-0.23%
2024/11/14	4	60.23	1.5	60.10	60.50	2.5	4,141	0.06%
2024/11/13	1	59.60	0	0.00	59.50	1	4,025	0.02%
2024/11/12	6.3	58.97	10	58.95	58.70	-3.7	3,924	-0.09%
2024/11/11	5.2	58.76	1	59.40	58.90	4.2	3,858	0.11%
2024/11/08	1	57.80	2.3	57.55	56.70	-1.3	3,730	-0.03%
2024/11/07	0.1	56.50	0	0.00	57.00	0.1	3,747	0.00%
2024/11/06	2	57.00	2.1	56.82	57.00	-0.1	3,740	0.00%
2024/11/05	0	0.00	8.1	56.78	56.70	-8.1	3,759	-0.22%
2024/11/04	1	56.20	5.3	56.48	56.50	-4.3	3,748	-0.11%
2024/11/01	3	56.50	0	0.00	56.20	3	3,813	0.08%
2024/10/30	0	0.00	1	56.00	55.70	-1	3,758	-0.03%
2024/10/25	0	0.00	2	55.15	55.40	-2	3,785	-0.05%
2024/10/23	1	54.11	0	0.00	54.20	1	3,778	0.03%
2024/10/21	0	0.00	1	55.30	55.30	-1	3,812	-0.03%
2024/10/18	1	54.00	0	0.00	54.30	1	3,893	0.03%
2024/10/14	1	54.80	1	54.30	54.50	0	4,058	0.00%
2024/10/11	1.5	54.40	0	0.00	54.10	1.5	4,130	0.04%
2024/10/09	1	54.69	1	54.80	53.80	0	4,183	0.00%
2024/10/08	1.7	55.64	1	56.07	55.60	0.7	4,231	0.02%
2024/10/07	1	54.90	2	55.10	55.30	-1	4,281	-0.02%
2024/10/04	6.5	55.62	0	55.30	55.80	6.5	4,460	0.15%
2024/10/01	6	55.77	5	56.04	56.60	1	4,451	0.02%
2024/09/30	17	56.41	19.3	56.60	55.80	-2.3	4,477	-0.05%
2024/09/27	7.9	55.35	4	55.61	55.60	3.9	4,435	0.09%
2024/09/26	1	54.29	2	53.50	53.40	-1	4,461	-0.02%
2024/09/25	0	0.00	1	53.70	53.80	-1	4,462	-0.02%
2024/09/24	1	53.00	1	53.20	52.80	0	4,460	0.00%
2024/09/20	1	52.60	0	0.00	52.20	1	4,768	0.02%
2024/09/10	0	50.97	0	0.00	50.20	0	5,391	0.00%
2024/09/03	0	53.50	0	0.00	53.10	0	6,580	0.00%
2024/09/02	0.1	53.85	4	53.80	53.50	-3.9	6,735	-0.06%
2024/08/30	0	54.40	0	0.00	54.70	0	6,905	0.00%
2024/08/28	0	53.25	1	53.30	53.30	-1	7,000	-0.01%
2024/08/27	0.1	53.24	0	0.00	53.50	0.1	7,189	0.00%
2024/08/26	4	55.00	3	53.97	54.00	1	7,271	0.01%
2024/08/15	1	52.80	0	0.00	52.50	1	8,136	0.01%
2024/08/07	0.2	50.95	2	51.25	52.00	-1.8	10,676	-0.02%
2024/08/06	1	48.80	2	49.45	48.80	-1	11,621	-0.01%
2024/08/05	3.2	48.37	0	0.00	47.95	3.2	12,064	0.03%
2024/07/30	4	51.45	2	50.90	51.60	2	13,587	0.01%
2024/07/26	1	50.60	0	0.00	51.00	1	13,635	0.01%
2024/07/23	0	0.00	3	51.60	51.50	-3	13,725	-0.02%
2024/07/22	0	0.00	3	50.20	50.70	-3	13,775	-0.02%
2024/07/19	1	50.80	1	51.00	50.80	0	13,749	0.00%
2024/07/17	2	52.70	0	0.00	52.60	2	13,778	0.01%
2024/07/16	1.1	52.90	1	52.80	52.60	0.1	13,919	0.00%
2024/07/15	0	52.70	40	52.78	52.50	-40	14,106	-0.28%
2024/07/12	3	53.33	0	0.00	53.20	3	14,080	0.02%
2024/07/11	1	53.80	12	53.79	54.00	-11	14,058	-0.08%
2024/07/10	4	53.45	7	53.26	53.10	-3	14,057	-0.02%
2024/07/09	2.5	54.12	1	54.00	53.80	1.5	14,103	0.01%
2024/07/08	10	55.08	5	55.38	54.80	5	14,146	0.04%
2024/07/05	5.5	57.33	0	0.00	57.00	5.5	14,004	0.04%
2024/07/04	3	58.93	30	60.40	59.00	-27	13,885	-0.19%
2024/07/03	8	61.01	24	61.17	60.90	-16	13,838	-0.12%
2024/07/02	3.1	58.42	39	59.06	59.50	-35.9	13,551	-0.27%
2024/07/01	1	57.00	0	0.00	56.50	1	13,238	0.01%
2024/06/28	0	0.00	1	56.40	55.80	-1	13,180	-0.01%
2024/06/27	8	54.76	0	0.00	55.50	8	13,138	0.06%
2024/06/26	2	58.10	2	58.50	58.10	0	12,927	0.00%
2024/06/25	1	59.00	8	57.86	58.70	-7	12,829	-0.05%
2024/06/24	1.9	56.64	15	56.79	56.80	-13.1	12,680	-0.10%
2024/06/21	12	56.46	5	57.20	56.20	7	12,668	0.06%
2024/06/20	0	0.00	1	56.20	56.40	-1	12,591	-0.01%
2024/06/19	5	56.60	1	56.30	55.60	4	12,606	0.03%
2024/06/18	0	55.80	2	56.10	56.00	-2	12,574	-0.02%
2024/06/17	3	55.83	51	55.75	55.80	-48	12,620	-0.38%
2024/06/14	2	56.00	2	56.60	56.30	0	12,708	0.00%
2024/06/13	5	55.62	1	55.20	55.20	4	12,528	0.03%
2024/06/12	17	56.48	7	56.38	55.70	10	12,391	0.08%
2024/06/11	5	59.82	13	60.28	59.10	-8	12,132	-0.07%
2024/06/07	2	61.80	5	61.26	61.30	-3	11,895	-0.03%
2024/06/06	3	60.03	0	0.00	60.50	3	11,796	0.03%
2024/06/05	6	59.93	6	59.82	59.80	0	11,822	0.00%
2024/06/04	2	58.75	0.1	58.40	58.20	1.9	11,751	0.02%
2024/06/03	6	58.70	0	0.00	59.40	6	11,792	0.05%
2024/05/31	2	58.79	3	60.73	58.80	-1	11,823	-0.01%
2024/05/30	0	0.00	10	59.58	59.00	-10	11,768	-0.08%
2024/05/29	2	60.15	0	0.00	59.50	2	11,788	0.02%
2024/05/28	4.1	60.74	8	60.50	60.70	-3.9	11,603	-0.03%
2024/05/27	2.2	58.00	2	58.45	58.70	0.2	11,599	0.00%
2024/05/24	6	57.70	1	57.50	57.60	5	11,600	0.04%
2024/05/23	1	57.20	0	0.00	57.10	1	11,725	0.01%
2024/05/22	3	58.23	0	0.00	58.30	3	11,753	0.03%
2024/05/21	3	57.77	0	0.00	57.30	3	11,899	0.03%
2024/05/20	3	58.70	3.1	57.36	57.90	-0.1	12,095	0.00%
2024/05/17	5	58.26	6.1	59.47	57.80	-1.1	12,288	-0.01%
2024/05/16	4	59.78	14.5	59.71	60.90	-10.5	12,071	-0.09%
2024/05/15	6.5	58.84	24.1	58.85	58.50	-17.6	11,826	-0.15%
2024/05/14	2	60.00	16.2	61.67	60.70	-14.2	11,626	-0.12%
2024/05/13	93	62.71	71.4	61.49	60.20	21.6	11,073	0.20%
2024/05/10	25	60.16	62	61.39	61.30	-37	9,899	-0.37%
2024/05/09	12.1	59.11	28.1	59.60	59.00	-16	8,897	-0.18%
2024/05/08	76.2	58.16	84	60.85	57.10	-7.8	8,408	-0.09%
2024/05/07	7.1	57.28	27.1	56.53	57.60	-20	7,191	-0.28%
2024/05/03	0	0.00	3	55.30	54.80	-3	6,818	-0.04%
2024/05/02	2	54.50	0	0.00	54.30	2	6,768	0.03%
2024/04/30	2	54.30	0	0.00	54.20	2	6,801	0.03%
2024/04/29	1	56.50	0	0.00	55.80	1	6,749	0.01%
2024/04/26	2	55.40	2.5	55.46	55.50	-0.5	6,702	-0.01%
2024/04/25	0	0.00	1	54.10	54.00	-1	6,710	-0.01%
2024/04/24	5	53.82	1	53.50	54.00	4	6,739	0.06%
2024/04/23	0	0.00	11	54.18	54.60	-11	6,706	-0.16%
2024/04/22	6.6	55.89	5	55.04	54.80	1.6	6,731	0.02%
2024/04/19	2.5	56.48	11	56.02	55.30	-8.5	6,561	-0.13%
2024/04/16	1	56.00	0	0.00	54.60	1	6,422	0.02%
2024/04/15	3	56.43	12	56.63	56.40	-9	6,546	-0.14%
2024/04/12	1	54.90	3	55.80	55.90	-2	6,550	-0.03%
2024/04/11	32	54.66	0	0.00	54.60	32	6,718	0.48%
2024/04/10	1	54.70	2	54.20	54.20	-1	7,046	-0.01%
2024/04/09	1	54.30	11	54.68	54.40	-10	7,181	-0.14%
2024/04/03	1	52.30	0	0.00	52.50	1	7,290	0.01%
2024/04/02	0.4	53.40	0	0.00	52.90	0.4	7,370	0.01%
2024/04/01	0	0.00	1	53.60	53.50	-1	7,526	-0.01%
2024/03/29	3	52.54	10	53.80	53.00	-7	7,746	-0.09%
2024/03/28	0	0.00	5	53.84	53.80	-5	8,018	-0.06%
2024/03/27	0	0.00	1	53.90	53.90	-1	8,268	-0.01%
2024/03/26	1	53.11	0	0.00	53.10	1	8,697	0.01%
2024/03/22	0	53.70	3	53.70	54.30	-3	9,212	-0.03%
2024/03/21	4	54.65	0.2	54.10	54.20	3.8	9,782	0.04%
2024/03/20	11	55.70	2	55.50	55.00	9	9,962	0.09%
2024/03/19	0	0.00	7	55.84	56.00	-7	10,054	-0.07%
2024/03/18	0	0.00	0.1	53.90	53.90	-0.1	10,106	0.00%
2024/03/15	2.1	52.36	0	52.30	52.50	2.1	10,195	0.02%
2024/03/14	0	53.90	0	0.00	53.80	0	10,348	0.00%
2024/03/13	0	54.40	0.1	54.70	54.20	-0.1	10,633	0.00%
2024/03/12	6	55.65	0	0.00	55.50	6	10,958	0.06%
2024/03/11	0	0.00	10	55.71	56.40	-10	11,508	-0.09%
2024/03/08	1	54.32	1	53.50	54.30	0	13,559	0.00%
2024/03/07	0	54.20	1.1	53.46	53.40	-1	14,347	-0.01%
2024/03/06	2.1	54.50	4.2	54.59	54.40	-2.1	15,023	-0.01%
2024/03/05	5	55.84	2	55.95	55.00	3	15,174	0.02%
2024/03/04	0	0.00	3	55.43	55.70	-3	15,190	-0.02%
2024/03/01	2.1	54.50	1	54.70	54.60	1.1	15,774	0.01%
2024/02/29	23	55.17	25	55.58	55.60	-2	15,998	-0.01%
2024/02/27	21	54.73	21	53.43	53.60	0	15,795	0.00%
2024/02/26	22	54.29	23	54.31	54.80	-1	15,766	-0.01%
2024/02/23	1	53.62	6	53.87	53.60	-5	15,632	-0.03%
2024/02/22	9.2	53.09	7	53.64	52.70	2.2	15,529	0.01%
2024/02/21	7	54.16	9	54.08	53.30	-2	15,338	-0.01%
2024/02/20	1.4	53.69	15	53.32	53.40	-13.7	15,142	-0.09%
2024/02/19	1	49.55	1	50.10	50.20	0	14,915	0.00%
2024/02/05	1.1	47.20	0	0.00	47.10	1.1	14,909	0.01%
2024/02/02	0	48.05	0	0.00	47.90	0	14,928	0.00%
2024/01/31	0	0.00	2	48.45	47.80	-2	14,950	-0.01%
2024/01/30	1.1	48.51	0	0.00	48.50	1.1	14,941	0.01%
2024/01/29	0	0.00	1	49.00	49.30	-1	14,969	-0.01%
2024/01/26	0	0.00	2	48.20	48.20	-2	15,072	-0.01%
2024/01/25	1	48.20	0	0.00	48.60	1	15,132	0.01%
2024/01/24	1	48.50	0	0.00	48.45	1	15,121	0.01%
2024/01/22	1	48.45	0	0.00	48.40	1	15,122	0.01%
2024/01/19	2	48.50	0	0.00	48.30	2	15,095	0.01%
2024/01/18	1	47.75	0	0.00	48.65	1	15,094	0.01%
2024/01/17	11	48.24	4	48.05	47.80	7	15,068	0.05%
2024/01/16	3.1	48.68	2	49.30	48.45	1.1	15,033	0.01%
2024/01/15	0.5	50.40	1	50.20	50.00	-0.5	15,039	0.00%
2024/01/11	2	49.65	0	0.00	49.70	2	15,349	0.01%
2024/01/10	0.1	50.69	0	0.00	50.30	0.1	15,379	0.00%
2024/01/09	4.1	51.40	5	51.56	51.70	-1	15,301	-0.01%
2024/01/08	0	54.30	0	0.00	53.70	0	15,130	0.00%
2024/01/05	0	0.00	4	54.25	54.90	-4	15,025	-0.03%
2024/01/04	5	54.40	8	54.50	54.40	-3	14,758	-0.02%
2024/01/03	1	52.80	0	0.00	52.80	1	14,465	0.01%
2024/01/02	4	53.25	0	0.00	52.60	4	14,470	0.03%
2023/12/28	0	0.00	1	52.10	51.80	-1	14,388	-0.01%
2023/12/27	0	0.00	3	53.83	52.80	-3	14,386	-0.02%
2023/12/26	14	52.36	5	52.18	52.60	9	14,313	0.06%
2023/12/25	10.1	51.92	14	51.04	50.40	-3.9	14,156	-0.03%
2023/12/22	11	53.67	16	54.11	53.70	-5	14,014	-0.04%
2023/12/21	22	53.11	24	53.49	53.60	-2	13,779	-0.01%
2023/12/20	3	52.40	1	52.30	52.10	2	13,365	0.01%
2023/12/19	36	51.81	2	51.60	51.60	34	13,198	0.26%
2023/12/18	9	52.32	1	54.00	53.00	8	13,098	0.06%
2023/12/15	42	51.83	6	51.80	51.60	36	12,775	0.28%
2023/12/14	17.1	51.74	1	52.00	51.70	16.1	12,793	0.13%
2023/12/13	3	53.93	2	52.70	52.70	1	12,866	0.01%
2023/12/12	18	52.38	26	52.61	52.60	-8	13,404	-0.06%
2023/12/11	16.1	52.39	5	52.28	52.50	11	13,526	0.08%
2023/12/08	12	53.19	0	0.00	53.20	12	13,354	0.09%
2023/12/07	20	53.10	3	53.53	53.10	17	13,060	0.13%
2023/12/06	55.1	54.63	7	55.16	54.70	48.1	12,717	0.38%
2023/12/05	212.3	57.86	177.1	58.71	57.00	35.2	12,129	0.29%	大買/大賣/
2023/12/04	20	55.36	30	56.34	56.90	-10	9,925	-0.10%
2023/12/01	33	50.88	55	50.92	51.80	-22	9,065	-0.24%
2023/11/30	11	48.67	8.1	49.90	48.35	2.9	8,376	0.03%
2023/11/29	4.1	48.22	3	48.20	47.90	1.1	8,206	0.01%
2023/11/28	51	50.02	46	50.21	48.55	5	8,083	0.06%
2023/11/27	8	48.19	5	48.59	47.80	3	7,400	0.04%
2023/11/24	0	0.00	9	45.87	45.90	-9	7,117	-0.13%
2023/11/23	1	44.95	0	0.00	44.85	1	7,084	0.01%
2023/11/22	5	44.75	0	0.00	45.20	5	7,048	0.07%
2023/11/21	3	45.00	0	0.00	45.00	3	7,089	0.04%
2023/11/20	1	45.00	0	0.00	45.00	1	7,150	0.01%
2023/11/16	1	44.95	0	0.00	45.05	1	7,488	0.01%
2023/11/14	20	44.33	0	0.00	44.30	20	8,634	0.23%
2023/11/13	15	44.68	0	0.00	44.85	15	8,659	0.17%
2023/11/10	1	45.30	0	0.00	45.00	1	8,629	0.01%
2023/11/09	1	46.30	0	0.00	46.20	1	8,576	0.01%
2023/11/08	0	0.00	4	47.10	47.30	-4	8,651	-0.05%
2023/11/06	1	47.55	1	47.50	47.50	0	8,756	0.00%
2023/11/03	7	47.21	11	47.26	47.20	-4	8,722	-0.05%
2023/11/02	0	0.00	2	45.40	45.95	-2	8,607	-0.02%
2023/11/01	1	44.05	0	0.00	44.05	1	8,576	0.01%
2023/10/31	35	44.24	0	0.00	44.30	35	8,586	0.41%
2023/10/26	1	43.65	0	0.00	43.60	1	8,624	0.01%
2023/10/25	1	45.00	2	44.80	44.75	-1	8,709	-0.01%
2023/10/24	0	0.00	1	44.75	45.10	-1	8,780	-0.01%
2023/10/23	52	45.67	50	45.72	45.20	2	8,736	0.02%
2023/10/20	11	46.37	10	46.80	46.90	1	8,654	0.01%
2023/10/19	2	48.75	13	47.13	48.70	-11	8,620	-0.13%
2023/10/16	10	46.40	5	46.15	46.10	5	8,348	0.06%
2023/10/13	0	0.00	5	46.50	46.15	-5	8,373	-0.06%
2023/10/12	5	46.45	0	0.00	46.75	5	8,350	0.06%
2023/10/11	5	47.00	4	46.50	46.35	1	8,339	0.01%
2023/10/06	4	47.20	5	47.35	47.35	-1	8,251	-0.01%
2023/10/05	6	45.63	5	45.90	45.45	1	8,169	0.01%
2023/10/04	10	46.13	8	45.58	45.40	2	8,133	0.02%
2023/10/03	0	46.20	0.5	46.15	45.80	-0.5	8,093	-0.01%
2023/10/02	0	0.00	6	47.28	46.80	-6	8,043	-0.07%
2023/09/27	2	48.78	1.3	48.41	48.30	0.7	8,137	0.01%
2023/09/25	3	48.30	0	0.00	48.40	3	8,079	0.04%
2023/09/22	0	48.45	10.1	48.55	48.30	-10.1	8,089	-0.12%
2023/09/21	7	49.42	6	49.31	49.45	1	8,031	0.01%
2023/09/20	8	51.08	5	49.77	49.75	3	7,883	0.04%
2023/09/19	10.3	50.67	1.3	50.50	50.20	9.1	7,605	0.12%
2023/09/18	5.6	50.22	3.4	50.14	50.70	2.2	7,397	0.03%
2023/09/15	34.3	50.32	21.7	50.43	50.00	12.6	7,169	0.18%
2023/09/14	0	0.00	2	46.35	46.90	-2	6,451	-0.03%
2023/09/12	2	44.70	8	44.99	44.65	-6	6,246	-0.10%
2023/09/11	3	44.80	2	45.28	44.70	1	6,246	0.02%
2023/09/08	3	46.65	11	45.97	45.75	-8	6,222	-0.13%
2023/09/07	0	45.25	0.1	45.50	45.05	-0.1	6,162	0.00%
2023/09/06	0.7	46.37	10	45.75	45.65	-9.3	6,172	-0.15%
2023/09/05	1	47.40	2	46.95	46.45	-1	6,160	-0.02%
2023/09/04	17.1	46.30	1	46.60	46.65	16.1	6,133	0.26%
2023/09/01	0	45.00	0	0.00	44.90	0	6,076	0.00%
2023/08/31	0	45.50	2	45.45	45.45	-2	6,100	-0.03%
2023/08/30	0	0.00	3	46.00	46.00	-3	6,102	-0.05%
2023/08/29	1	45.05	1	45.10	45.50	0	6,101	0.00%
2023/08/28	1	44.60	0	0.00	44.80	1	6,111	0.02%
2023/08/25	2	45.70	2	46.10	45.10	0	6,142	0.00%
2023/08/24	3.1	45.90	5	45.97	45.75	-1.9	6,107	-0.03%
2023/08/23	1	47.00	2	47.08	46.65	-1	6,043	-0.02%
2023/08/22	3.2	46.43	18	46.45	47.40	-14.9	6,039	-0.25%
2023/08/21	14	46.73	10	46.27	46.30	4	5,782	0.07%
2023/08/18	7	48.41	28	48.12	49.05	-21	5,297	-0.40%
2023/08/17	1	43.90	1	44.20	44.60	0	4,597	0.00%
2023/08/16	10	42.28	3	42.47	42.10	7	4,482	0.16%
2023/08/15	2	42.55	5	42.31	42.60	-3	4,471	-0.07%
2023/08/14	13	42.27	4	41.91	42.00	9	4,461	0.20%
2023/08/11	5	44.22	7	43.59	44.30	-2	4,362	-0.05%
2023/08/10	3	43.95	15	43.88	43.75	-12	4,310	-0.28%
2023/08/09	1	42.90	0	0.00	42.80	1	4,249	0.02%
2023/08/08	0	0.00	1	43.65	43.55	-1	4,268	-0.02%
2023/08/07	2	43.13	1	43.80	43.15	1	4,308	0.02%
2023/08/04	2	43.40	1	43.90	43.90	1	4,372	0.02%
2023/08/01	3	43.00	0	0.00	43.45	3	4,340	0.07%
2023/07/31	15	42.99	3	43.32	42.50	12	4,403	0.27%
2023/07/28	9	44.82	3	44.18	44.05	6	4,374	0.14%
2023/07/27	5	42.90	1	42.35	43.20	4	4,271	0.09%
2023/07/26	0.1	41.45	0	0.00	41.25	0.1	4,253	0.00%
2023/07/25	2	40.78	2	40.93	41.25	0	4,314	0.00%
2023/07/24	2	41.03	0	0.00	40.85	2	4,345	0.05%
2023/07/21	4	43.00	0	0.00	42.80	4	4,336	0.09%
2023/07/20	0	0.00	1	43.25	43.50	-1	4,351	-0.02%
2023/07/19	1	42.85	1	43.60	42.80	0	4,354	0.00%
2023/07/18	1	43.05	0	0.00	43.00	1	4,369	0.02%
2023/07/17	4	43.29	0	0.00	43.40	4	4,338	0.09%
2023/07/14	0	0.00	2	43.53	43.80	-2	4,340	-0.05%
2023/07/13	1	42.70	1	43.30	42.70	0	4,333	0.00%
2023/07/12	7	42.46	1	42.25	42.95	6	4,357	0.14%
2023/07/11	1	43.60	0	0.00	43.45	1	4,331	0.02%
2023/07/10	1.1	43.66	1	43.50	43.50	0.1	4,397	0.00%
2023/07/07	2	45.35	0	0.00	45.00	2	4,376	0.05%
2023/07/06	9	45.78	0	0.00	45.30	9	4,363	0.21%
2023/07/05	2	49.70	1	49.60	49.75	1	4,279	0.02%
2023/07/04	3	49.00	1	49.20	49.30	2	4,326	0.05%
2023/07/03	0	0.00	3	48.47	48.50	-3	4,524	-0.07%
2023/06/30	4	47.54	2	48.10	47.30	2	4,536	0.04%
2023/06/29	1	46.81	0	0.00	47.20	1	4,500	0.02%
2023/06/28	3.1	47.34	2	47.45	47.35	1.1	4,520	0.02%
2023/06/27	1	48.15	0	0.00	48.20	1	4,492	0.02%
2023/06/26	0	0.00	1	49.00	48.45	-1	4,580	-0.02%
2023/06/21	1	48.16	0	0.00	48.10	1	4,574	0.02%
2023/06/19	14	48.91	0	0.00	48.60	14	4,688	0.30%
2023/06/16	0.1	49.80	0	0.00	49.45	0.1	4,670	0.00%
2023/06/14	0	0.00	2	49.90	49.70	-2	4,760	-0.04%
2023/06/13	0	0.00	0.1	48.90	48.85	-0.1	4,833	0.00%
2023/06/12	3	49.07	0	0.00	49.05	3	5,046	0.06%
2023/06/08	1	50.00	0	0.00	49.60	1	5,238	0.02%
2023/06/07	0	0.00	1	50.00	49.30	-1	5,326	-0.02%
2023/06/06	0.1	49.60	0	0.00	49.45	0.1	5,344	0.00%
2023/06/05	0	0.00	1	48.75	48.70	-1	5,525	-0.02%
2023/06/02	2	48.20	0	0.00	48.20	2	5,679	0.04%
2023/06/01	1	47.85	11	47.65	47.95	-10	5,797	-0.17%
2023/05/31	11.3	48.45	0	0.00	48.40	11.3	5,966	0.19%
2023/05/30	2	49.10	0	0.00	49.05	2	6,381	0.03%
2023/05/29	1.1	50.00	0	0.00	49.75	1.1	6,771	0.02%
2023/05/26	6.1	49.37	0	0.00	49.05	6.1	7,480	0.08%
2023/05/25	1.2	51.26	0	0.00	50.80	1.2	7,598	0.02%
2023/05/24	4.1	51.95	0	0.00	52.20	4.1	7,601	0.05%
2023/05/17	0	53.60	0	0.00	53.60	0	7,642	0.00%
2023/05/15	3.1	53.08	0	0.00	53.00	3.1	7,677	0.04%
2023/05/12	7	53.90	0	0.00	54.30	7	7,672	0.09%
2023/05/11	0	0.00	1	55.10	55.10	-1	7,674	-0.01%
2023/05/10	2	54.45	8	54.70	55.10	-6	7,665	-0.08%
2023/05/09	0	0.00	1	52.50	52.50	-1	7,599	-0.01%
2023/05/08	1	51.90	0	0.00	52.60	1	7,622	0.01%
2023/05/05	3.2	52.05	0	0.00	51.90	3.2	7,623	0.04%
2023/05/04	2	53.00	0	0.00	53.30	2	7,607	0.03%
2023/05/02	0	0.00	0.1	54.10	54.00	-0.1	7,645	0.00%
2023/04/28	9	53.86	2	54.20	54.40	7	7,622	0.09%
2023/04/27	0.1	52.20	0.1	52.20	51.90	0	7,602	0.00%
2023/04/26	2.1	52.56	8	52.01	51.90	-5.9	7,601	-0.08%
2023/04/25	0.1	54.00	0	0.00	53.70	0.1	7,582	0.00%
2023/04/24	0.1	54.90	0	0.00	55.10	0.1	7,623	0.00%
2023/04/21	0.1	55.90	1	55.50	54.70	-0.9	7,611	-0.01%
2023/04/18	0	0.00	1	57.50	56.70	-1	7,626	-0.01%
2023/04/17	0	0.00	1	57.90	58.50	-1	7,628	-0.01%
2023/04/14	0	0.00	2	57.60	57.70	-2	7,704	-0.03%
2023/04/13	1	56.80	2.1	57.49	57.10	-1.1	7,729	-0.01%
2023/04/12	3	56.90	1	56.80	56.80	2	7,661	0.03%
2023/04/11	2.1	56.95	10	56.90	57.00	-7.9	7,674	-0.10%
2023/04/10	3	57.07	0	0.00	57.00	3	7,711	0.04%
2023/04/07	2	57.55	3.4	57.24	57.60	-1.4	7,673	-0.02%
2023/04/06	17.5	57.60	17	57.76	55.80	0.5	7,597	0.01%
2023/03/31	11	55.99	10	55.90	55.80	1	7,472	0.01%
2023/03/30	1	53.90	1	54.50	54.50	0	7,899	0.00%
2023/03/29	0.1	53.50	0	0.00	53.80	0.1	8,193	0.00%
2023/03/24	0	0.00	1	54.30	54.10	-1	9,209	-0.01%
2023/03/23	0	0.00	1	54.00	53.80	-1	9,429	-0.01%
2023/03/22	2	56.85	0	0.00	56.20	2	9,505	0.02%
2023/03/20	0	0.00	1	55.60	55.80	-1	9,645	-0.01%
2023/03/17	2	56.25	0	0.00	56.20	2	9,697	0.02%
2023/03/16	0	0.00	1	57.10	57.10	-1	9,642	-0.01%
2023/03/15	1	58.40	0	0.00	58.00	1	9,624	0.01%
2023/03/14	5	56.40	6.5	57.48	57.10	-1.5	9,519	-0.02%
2023/03/13	1.2	56.69	1.5	57.00	57.30	-0.4	9,596	0.00%
2023/03/10	2.1	59.27	2	59.00	58.40	0.1	9,541	0.00%
2023/03/09	6	60.00	5	59.90	59.60	1	9,609	0.01%
2023/03/08	28.1	60.28	25	59.54	59.50	3.1	9,632	0.03%
2023/03/07	4	60.70	46.5	61.17	61.60	-42.5	9,517	-0.45%
2023/03/06	2	60.65	9	60.48	60.90	-7	9,491	-0.07%
2023/03/03	1	60.60	0	0.00	60.40	1	9,645	0.01%
2023/03/02	3	60.63	0	0.00	60.30	3	9,587	0.03%
2023/03/01	39	58.16	30	58.77	57.40	9	9,184	0.10%
2023/02/24	13	61.01	16	61.11	61.00	-3	8,786	-0.03%
2023/02/23	17	55.09	16.2	56.09	56.60	0.8	8,081	0.01%
2023/02/21	0	0.00	1	50.00	50.90	-1	7,899	-0.01%
2023/02/17	0	0.00	1.5	51.16	49.80	-1.5	8,339	-0.02%
2023/02/15	1	52.00	1	51.80	51.90	0	8,556	0.00%
2023/02/14	1	51.40	1	51.40	51.40	0	8,584	0.00%
2023/02/13	0	0.00	1	51.00	50.90	-1	8,617	-0.01%
2023/02/08	0	0.00	1	51.60	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	1	50.40	51.20	-1	8,809	-0.01%
2023/02/06	1	50.20	2	50.15	50.40	-1	8,846	-0.01%
2023/02/03	0	0.00	1	51.20	50.30	-1	8,854	-0.01%
2023/02/01	0	0.00	1	50.80	50.90	-1	8,801	-0.01%
2023/01/30	1	49.80	2	50.05	50.80	-1	8,702	-0.01%
2023/01/17	1	49.00	2	49.95	49.80	-1	8,684	-0.01%
2023/01/16	3	48.77	4	48.81	49.00	-1	8,737	-0.01%
2023/01/13	3	49.53	1	49.45	49.80	2	8,691	0.02%
2023/01/12	1	48.85	3	48.83	49.05	-2	8,699	-0.02%
2023/01/10	12	47.95	38	47.36	47.20	-26	8,655	-0.30%
2023/01/05	1	46.80	1.4	46.50	46.80	-0.4	8,777	-0.01%
2023/01/04	1	46.20	2	46.15	46.30	-1	8,838	-0.01%
2023/01/03	0.1	47.50	1	47.20	47.50	-0.9	8,787	-0.01%
2022/12/30	1	48.65	3.2	49.16	48.60	-2.2	8,789	-0.03%
2022/12/29	1	48.35	0	0.00	48.70	1	8,907	0.01%
2022/12/28	2	48.63	1	48.90	48.80	1	8,912	0.01%
2022/12/27	12	49.37	1	48.95	48.95	11	8,924	0.12%
2022/12/26	1	48.95	0	0.00	49.00	1	8,949	0.01%
2022/12/23	1	50.10	2	50.00	50.10	-1	8,926	-0.01%
2022/12/22	7	50.81	3	51.33	51.90	4	8,837	0.05%
2022/12/21	9	49.18	1	49.10	49.45	8	8,400	0.10%
2022/12/20	2	48.18	3	48.78	48.20	-1	8,143	-0.01%
2022/12/19	2	47.78	0	0.00	47.60	2	7,937	0.03%
2022/12/16	6	50.81	5.5	49.93	49.85	0.5	7,667	0.01%
2022/12/15	4	49.08	9	49.80	50.50	-5	7,438	-0.07%
2022/12/14	6	46.46	10	47.76	48.20	-4	7,511	-0.05%
2022/12/13	5	47.62	7	48.04	47.95	-2	7,307	-0.03%
2022/12/12	0	0.00	0.1	46.95	47.35	-0.1	7,263	0.00%
2022/12/09	0	0.00	10	47.00	47.25	-10	7,285	-0.14%
2022/12/08	0	0.00	1	45.90	45.85	-1	7,536	-0.01%
2022/12/07	2	45.50	1.1	45.09	45.30	0.9	7,742	0.01%
2022/12/06	11	45.25	0	0.00	45.00	11	7,662	0.14%
2022/12/05	1	46.00	0	0.00	46.25	1	7,609	0.01%
2022/12/02	2	47.00	5	46.84	46.75	-3	7,478	-0.04%
2022/12/01	1	48.30	10	49.00	48.05	-9	7,426	-0.12%
2022/11/30	4	46.50	3	46.68	46.50	1	7,236	0.01%
2022/11/29	4	46.53	4.1	45.94	46.55	-0.1	7,190	0.00%
2022/11/28	2	45.70	7.1	45.09	45.35	-5.1	7,152	-0.07%
2022/11/25	3	45.48	3	46.37	46.50	0	7,025	0.00%
2022/11/24	1	44.50	0	0.00	44.50	1	6,835	0.01%
2022/11/23	4	43.33	1	43.45	43.30	3	6,689	0.04%
2022/11/22	2	42.25	2	42.40	42.35	0	6,665	0.00%
2022/11/21	0	0.00	1	42.20	41.70	-1	6,653	-0.02%
2022/11/18	0	0.00	2	42.65	42.85	-2	6,686	-0.03%
2022/11/17	1	43.00	0	0.00	43.45	1	6,635	0.02%
2022/11/16	1	43.80	5	43.32	43.15	-4	6,589	-0.06%
2022/11/15	1	41.80	1.1	42.23	42.30	-0.1	6,364	0.00%
2022/11/14	2	41.10	0	0.00	41.20	2	6,236	0.03%
2022/11/11	0	0.00	1	39.40	39.60	-1	6,182	-0.02%
2022/11/09	0	0.00	4	38.55	38.25	-4	6,142	-0.07%
2022/11/08	4	38.45	2	38.63	38.20	2	6,163	0.03%
2022/11/07	1.1	37.67	2	37.48	37.80	-0.9	6,117	-0.01%
2022/11/04	16	36.46	17	36.37	36.65	-1	6,074	-0.02%
2022/11/03	0	0.00	0.1	35.10	35.30	-0.1	5,931	0.00%
2022/11/02	3	35.30	6	35.48	35.25	-3	5,945	-0.05%
2022/10/27	0	0.00	2	35.90	36.35	-2	5,931	-0.03%
2022/10/26	2	35.20	2	35.65	35.50	0	5,976	0.00%
2022/10/25	2	36.30	0	0.00	36.10	2	5,980	0.03%
2022/10/24	5	36.45	0	0.00	36.50	5	6,043	0.08%
2022/10/18	4	35.65	1	35.50	35.40	3	6,013	0.05%
2022/10/17	6	34.56	5	33.87	35.35	1	6,185	0.02%
2022/10/13	0.1	35.10	0	0.00	35.45	0.1	6,761	0.00%
2022/10/12	2	36.28	6	36.58	36.90	-4	6,911	-0.06%
2022/10/07	2	40.30	2	40.00	39.65	0	6,896	0.00%
2022/10/06	22	40.40	25	40.09	40.10	-3	6,862	-0.04%
2022/10/05	2	39.05	0	0.00	39.10	2	6,785	0.03%
2022/10/04	2	37.98	3	38.17	38.75	-1	6,795	-0.01%
2022/10/03	7	37.39	2	37.25	37.35	5	6,742	0.07%
2022/09/30	3	36.45	3	35.50	36.50	0	6,774	0.00%
2022/09/29	0	0.00	4	37.01	36.80	-4	6,750	-0.06%
2022/09/28	0.1	37.05	8	37.11	36.65	-7.9	6,741	-0.12%
2022/09/27	0	0.00	2	39.05	39.10	-2	6,714	-0.03%
2022/09/26	7	39.13	10	38.92	38.45	-3	6,742	-0.04%
2022/09/23	1	41.00	17	41.11	41.10	-16	6,693	-0.24%
2022/09/22	2	41.05	0	0.00	40.45	2	6,612	0.03%
2022/09/21	3	41.08	2	40.83	41.10	1	6,460	0.02%
2022/09/20	1	39.30	0	0.00	39.25	1	6,180	0.02%
2022/09/19	6	39.53	3	38.92	39.00	3	6,355	0.05%
2022/09/16	3	40.87	2	40.85	41.05	1	6,414	0.02%
2022/09/15	35	40.81	13	40.74	40.55	22	6,587	0.33%
2022/09/14	0	0.00	1	39.60	39.85	-1	6,586	-0.02%
2022/09/13	0	0.00	1	38.15	38.00	-1	6,587	-0.02%
2022/09/12	1	38.55	2	38.15	37.90	-1	6,890	-0.01%
2022/09/07	1	36.25	0	0.00	37.20	1	7,174	0.01%
2022/09/06	1	36.70	0	0.00	36.85	1	7,214	0.01%
2022/09/02	1	37.10	1	37.00	37.00	0	7,312	0.00%
2022/08/31	1	37.50	4	37.74	38.15	-3	7,394	-0.04%
2022/08/30	1	38.35	2	38.38	38.50	-1	7,327	-0.01%
2022/08/29	4	38.23	0	0.00	38.40	4	7,400	0.05%
2022/08/26	1	40.15	0	0.00	40.20	1	7,488	0.01%
2022/08/25	23	39.97	0	0.00	39.95	23	7,530	0.31%
2022/08/24	0	0.00	3	40.27	40.25	-3	7,609	-0.04%
2022/08/22	3	40.37	1	40.45	40.55	2	8,132	0.02%
2022/08/19	0	42.55	0	0.00	41.95	0	8,296	0.00%
2022/08/18	1	42.70	0	0.00	42.85	1	8,556	0.01%
2022/08/17	1.1	42.65	1	42.75	42.40	0.1	8,576	0.00%
2022/08/16	2	41.70	0	0.00	41.50	2	8,654	0.02%
2022/08/15	0.2	41.75	0	0.00	42.30	0.2	8,896	0.00%
2022/08/12	0	0.00	0	42.30	42.35	0	9,009	0.00%
2022/08/11	0	0.00	1	42.45	42.05	-1	9,168	-0.01%
2022/08/09	1	41.25	0	0.00	41.30	1	9,411	0.01%
2022/08/08	0	40.65	0	0.00	40.90	0	9,665	0.00%
2022/08/04	2	39.66	0	0.00	40.45	2	10,049	0.02%
2022/08/03	0.1	41.31	1	41.00	40.85	-0.9	10,233	-0.01%
2022/08/02	0	41.44	0	0.00	41.30	0	10,482	0.00%
2022/07/29	2	43.09	0	0.00	41.90	2	11,141	0.02%
2022/07/26	0	41.70	0	0.00	42.15	0	11,592	0.00%
2022/07/25	0	42.00	0	0.00	42.10	0	11,855	0.00%
2022/07/22	2	43.30	1	43.05	42.85	1	12,103	0.01%
2022/07/21	3	43.65	3	44.38	43.30	0	12,295	0.00%
2022/07/20	1	42.20	20	42.33	41.45	-19	12,072	-0.16%
2022/07/19	20	41.53	1	41.35	41.50	19	12,205	0.16%
2022/07/18	0	0.00	2	40.20	40.15	-2	12,501	-0.02%
2022/07/15	0	38.80	0	0.00	38.75	0	13,161	0.00%
2022/07/13	1	39.30	0.1	39.40	38.70	0.9	14,784	0.01%
2022/07/12	3.4	38.54	0	0.00	38.15	3.4	14,888	0.02%
2022/07/11	0	0.00	0.1	40.44	40.40	-0.1	15,204	0.00%
2022/07/08	1.1	40.12	3	40.52	40.60	-2	15,246	-0.01%
2022/07/07	0	39.10	1	39.10	39.45	-1	15,220	-0.01%
2022/07/06	1	39.60	0	0.00	39.05	1	15,215	0.01%
2022/07/04	4	39.00	0	0.00	39.55	4	15,179	0.03%
2022/07/01	3	39.37	1	40.45	38.90	2	15,157	0.01%
2022/06/30	0	0.00	1	41.20	41.05	-1	15,084	-0.01%
2022/06/28	1	42.50	2	43.45	43.50	-1	14,977	-0.01%
2022/06/27	3	43.52	2	43.88	43.65	1	14,966	0.01%
2022/06/24	2	44.75	3	44.72	44.45	-1	14,805	-0.01%
2022/06/22	1	45.95	11	45.60	45.50	-10	14,558	-0.07%
2022/06/21	1	47.95	0	0.00	47.95	1	14,233	0.01%
2022/06/20	1	51.20	1	48.55	48.00	0	13,989	0.00%
2022/06/17	2	51.45	5	52.14	51.80	-3	13,700	-0.02%
2022/06/16	0	0.00	0	55.30	52.40	0	13,487	0.00%
2022/06/14	5	55.82	0.2	56.00	55.60	4.9	13,477	0.04%
2022/06/13	2	56.45	11	56.79	56.50	-9	13,726	-0.07%
2022/06/10	5.2	57.38	2	57.40	57.20	3.2	14,145	0.02%
2022/06/09	0	0.00	4	57.90	58.20	-4	14,520	-0.03%
2022/06/06	1	58.50	1	58.50	58.50	0	15,684	0.00%
2022/06/02	4	59.28	0	0.00	59.30	4	15,670	0.03%
2022/06/01	3	59.47	6	59.23	59.50	-3	15,733	-0.02%
2022/05/31	6	59.63	5	59.98	59.00	1	15,703	0.01%
2022/05/30	8	61.65	5	61.70	61.50	3	15,495	0.02%
2022/05/27	12	61.87	6	61.52	62.80	6	15,313	0.04%
2022/05/26	11	61.59	11	61.34	61.20	0	15,150	0.00%
2022/05/24	9	61.84	0	0.00	61.10	9	15,143	0.06%
2022/05/23	1	61.60	6	61.43	61.30	-5	15,342	-0.03%
2022/05/20	0	0.00	32	58.93	59.00	-32	15,223	-0.21%
2022/05/19	33	57.75	1	57.60	57.50	32	15,237	0.21%
2022/05/18	2	59.65	0	0.00	59.20	2	15,152	0.01%
2022/05/17	7	60.33	4	60.65	59.40	3	15,086	0.02%
2022/05/16	3	60.60	8	60.68	61.40	-5	14,984	-0.03%
2022/05/13	5	60.94	4	61.15	60.50	1	14,742	0.01%
2022/05/12	6	61.68	2	61.50	60.00	4	14,645	0.03%
2022/05/11	5	62.94	1	64.80	62.70	4	14,408	0.03%
2022/05/10	25	64.50	18.1	64.69	64.70	6.9	14,364	0.05%
2022/05/09	8	65.16	4	64.78	63.10	4	14,165	0.03%
2022/05/06	9	66.43	11	65.96	66.00	-2	13,914	-0.01%
2022/05/05	7	65.34	5	65.00	65.30	2	13,608	0.01%
2022/05/04	16	65.41	13	64.44	64.20	3	13,444	0.02%
2022/05/03	1	62.80	1	62.40	63.40	0	13,257	0.00%
2022/04/29	10	65.30	13	64.32	64.20	-3	13,166	-0.02%
2022/04/28	2.1	63.48	2	63.55	62.00	0.1	12,901	0.00%
2022/04/27	1	64.40	5	64.28	64.50	-4	12,636	-0.03%
2022/04/26	7	64.06	0.2	65.38	62.80	6.8	12,335	0.06%
2022/04/25	5	64.76	2	64.95	66.30	3	12,021	0.02%
2022/04/22	5	68.98	3	69.03	69.10	2	11,733	0.02%
2022/04/21	6	68.68	393	67.60	69.50	-387	11,261	-3.44%	大賣/鉅額交易
2022/04/20	65	68.55	75	67.72	65.90	-10	10,553	-0.09%
2022/04/19	3	64.10	19	64.26	64.80	-16	9,265	-0.17%
2022/04/18	9.2	62.12	9	62.37	62.10	0.2	8,963	0.00%
2022/04/15	15	62.44	25	62.76	62.30	-10	8,829	-0.11%
2022/04/14	0	0.00	1	59.80	59.80	-1	8,508	-0.01%
2022/04/12	1	56.50	0	0.00	57.10	1	8,474	0.01%
2022/04/11	0	0.00	2	57.25	56.90	-2	8,469	-0.02%
2022/04/08	0	0.00	2	56.80	57.30	-2	8,519	-0.02%
2022/04/06	1	58.10	0	0.00	58.00	1	8,554	0.01%
2022/04/01	0	0.00	1	59.90	59.90	-1	8,629	-0.01%
2022/03/30	3	58.80	0	0.00	59.80	3	8,858	0.03%
2022/03/29	10	59.10	1	58.70	58.70	9	9,176	0.10%
2022/03/28	1	59.00	2	59.20	59.00	-1	9,565	-0.01%
2022/03/25	2	59.55	0	0.00	59.20	2	10,155	0.02%
2022/03/23	0	0.00	1	62.10	61.80	-1	10,790	-0.01%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	0	0.00	2	61.85	62.40	-2	11,120	-0.02%
2022/03/18	4	61.85	0	0.00	61.70	4	11,220	0.04%
2022/03/17	0	0.00	1	62.80	63.40	-1	11,268	-0.01%
2022/03/16	10	63.40	2	65.00	61.60	8	11,267	0.07%
2022/03/15	6	65.00	1	66.60	62.50	5	11,099	0.05%
2022/03/14	19	65.97	35	66.43	67.20	-16	11,077	-0.14%
2022/03/11	8	64.89	9	65.18	65.10	-1	10,840	-0.01%
2022/03/10	16	64.14	37	64.56	65.60	-21	10,814	-0.19%
2022/03/09	23	60.13	22	59.84	59.80	1	10,174	0.01%
2022/03/08	4	60.50	9	59.76	59.10	-5	10,330	-0.05%
2022/03/07	3	58.97	4	60.13	60.60	-1	10,318	-0.01%
2022/03/04	2	61.30	14	62.16	61.50	-12	10,302	-0.12%
2022/03/03	5	61.70	2	61.85	61.80	3	10,289	0.03%
2022/03/02	1	60.40	1	61.00	60.30	0	10,282	0.00%
2022/03/01	0	0.00	1	61.00	61.00	-1	10,362	-0.01%
2022/02/25	3	62.37	4	61.95	60.50	-1	10,445	-0.01%
2022/02/24	23	61.66	20	59.72	59.90	3	10,301	0.03%
2022/02/23	56	61.33	58	61.42	61.50	-2	10,203	-0.02%
2022/02/22	1	61.60	0	0.00	60.30	1	9,947	0.01%
2022/02/21	2	61.40	6	61.72	61.10	-4	9,883	-0.04%
2022/02/18	5	60.56	4	61.05	60.90	1	9,838	0.01%
2022/02/17	0.5	60.28	1	60.50	59.70	-0.5	9,848	-0.01%
2022/02/16	1.5	60.23	0	0.00	60.50	1.5	9,907	0.02%
2022/02/15	0	0.00	3	59.70	59.40	-3	9,999	-0.03%
2022/02/14	2	59.25	2	59.10	58.60	0	10,179	0.00%
2022/02/11	1	59.60	1.1	59.40	59.90	-0.1	10,341	0.00%
2022/02/10	7	60.23	4	59.85	59.70	3	10,690	0.03%
2022/02/09	2	58.15	2	58.15	58.30	0	10,695	0.00%
2022/02/08	0	0.00	1	57.40	57.90	-1	10,744	-0.01%
2022/02/07	0	0.00	2	55.80	56.80	-2	10,889	-0.02%
2022/01/26	5.1	53.28	1	53.30	53.10	4.1	11,253	0.04%
2022/01/25	4	52.53	0	0.00	52.10	4	11,378	0.04%
2022/01/24	1	53.62	1	53.70	54.80	0	11,476	0.00%
2022/01/21	2	54.90	1	55.10	54.80	1	11,632	0.01%
2022/01/20	1	55.60	0	0.00	56.00	1	11,782	0.01%
2022/01/19	0	0.00	1	55.30	55.20	-1	11,905	-0.01%
2022/01/17	2	57.20	0	0.00	57.40	2	12,348	0.02%
2022/01/13	5	56.80	5	58.00	57.90	0	12,982	0.00%
2022/01/12	3.2	57.63	0	0.00	57.00	3.2	13,150	0.02%
2022/01/11	0	0.00	0	58.00	58.30	0	13,349	0.00%
2022/01/07	1	59.00	0	0.00	58.80	1	14,396	0.01%
2022/01/06	1	60.00	0	0.00	60.00	1	15,431	0.01%
2022/01/05	0	0.00	1.7	61.12	60.40	-1.7	16,468	-0.01%
2022/01/04	6	60.08	2	60.40	60.60	4	17,433	0.02%
2022/01/03	2	59.85	2	59.55	60.00	0	19,950	0.00%
2021/12/30	1	60.40	1	61.40	60.40	0	20,752	0.00%
2021/12/29	1	61.30	1	61.60	61.10	0	21,392	0.00%
2021/12/28	3	61.43	1	62.40	61.00	2	22,378	0.01%
2021/12/27	4.2	61.74	4	61.60	61.20	0.2	23,881	0.00%
2021/12/24	3	63.47	10	63.46	62.00	-7	25,225	-0.03%
2021/12/23	9	64.00	15.7	64.93	63.00	-6.6	25,739	-0.03%
2021/12/22	15.3	63.88	18	63.81	64.30	-2.7	25,689	-0.01%
2021/12/21	5.3	63.40	26.6	63.33	63.70	-21.4	25,369	-0.08%
2021/12/20	4.8	61.44	0	0.00	60.40	4.8	24,862	0.02%
2021/12/17	2	61.05	13	61.45	60.80	-11	24,709	-0.04%
2021/12/16	2	59.90	3	59.77	59.70	-1	24,393	0.00%
2021/12/15	12	58.95	12	60.08	60.00	0	24,326	0.00%
2021/12/14	0	0.00	1	58.80	58.30	-1	24,183	0.00%
2021/12/13	10	60.06	12	60.33	60.30	-2	24,095	-0.01%
2021/12/10	0	0.00	0.5	59.00	60.10	-0.5	24,122	0.00%
2021/12/09	17	60.62	0	0.00	60.40	17	24,195	0.07%
2021/12/08	10	61.08	9	61.14	60.60	1	24,358	0.00%
2021/12/07	2	58.05	3	58.97	59.30	-1	24,014	0.00%
2021/12/06	13	58.37	12.2	57.88	57.50	0.8	23,920	0.00%
2021/12/03	8.2	56.09	5	56.20	56.20	3.2	23,755	0.01%
2021/12/02	14	55.42	13.1	56.03	56.40	0.9	23,998	0.00%
2021/12/01	2	53.75	4	54.70	55.00	-2	23,914	-0.01%
2021/11/30	3	53.63	0	0.00	53.90	3	24,170	0.01%
2021/11/29	0	0.00	13	53.00	52.50	-13	24,393	-0.05%
2021/11/26	2.1	52.20	9	52.27	52.00	-6.9	24,668	-0.03%
2021/11/25	7	54.19	2.5	54.32	54.20	4.5	24,831	0.02%
2021/11/24	0	0.00	8	54.54	55.00	-8	25,196	-0.03%
2021/11/23	2	53.70	10	53.21	52.90	-8	25,350	-0.03%
2021/11/22	3.2	52.78	13	53.26	53.30	-9.8	25,787	-0.04%
2021/11/19	2	52.30	2	52.50	52.30	0	26,379	0.00%
2021/11/18	7	53.34	32	53.12	53.50	-25	27,876	-0.09%
2021/11/17	4	53.30	1	53.10	53.10	3	27,980	0.01%
2021/11/16	0	0.00	2	54.90	54.80	-2	28,225	-0.01%
2021/11/11	15	56.58	13	56.18	54.60	2	29,109	0.01%
2021/11/10	23	57.05	1	57.00	56.80	22	29,053	0.08%
2021/11/09	5	56.50	14	56.28	56.50	-9	29,003	-0.03%
2021/11/08	10	55.20	6	54.93	55.20	4	28,746	0.01%
2021/11/05	1	52.30	6	53.00	53.60	-5	28,800	-0.02%
2021/11/04	4	54.30	6	54.33	53.10	-2	28,843	-0.01%
2021/11/03	26.4	54.64	14	54.95	53.90	12.4	28,869	0.04%
2021/11/02	1	53.20	4	52.83	52.70	-3	28,987	-0.01%
2021/11/01	5	52.76	2	52.45	52.10	3	28,983	0.01%
2021/10/29	4	52.78	2	52.20	52.60	2	28,909	0.01%
2021/10/28	17	51.59	70	51.79	51.30	-53	28,915	-0.18%
2021/10/27	5	51.70	8	51.65	51.70	-3	29,021	-0.01%
2021/10/26	5	52.30	16	52.23	53.20	-11	29,449	-0.04%
2021/10/25	31.1	53.42	49	52.95	53.20	-17.9	29,733	-0.06%
2021/10/22	9	52.99	241	53.28	52.00	-232	29,803	-0.78%	大賣/鉅額交易
2021/10/21	204.1	56.68	3	56.53	55.80	201.1	29,602	0.68%	大買/鉅額交易
2021/10/20	15	56.83	2	56.00	56.00	13	29,630	0.04%
2021/10/19	7	56.91	8	57.14	56.50	-1	29,940	0.00%
2021/10/18	12	56.24	57	55.45	56.60	-45	30,269	-0.15%
2021/10/15	18	60.71	22	60.58	60.50	-4	30,171	-0.01%
2021/10/14	80.1	61.50	77	60.26	60.00	3.1	30,170	0.01%
2021/10/13	63	65.18	52	66.28	61.90	11	29,532	0.04%
2021/10/12	93.1	66.63	101	67.55	65.70	-8	30,230	-0.03%	大賣/
2021/10/08	228	72.70	179.2	72.60	72.90	48.8	30,745	0.16%	大買/大賣/
2021/10/07	4	69.48	64.1	70.77	72.10	-60.1	29,252	-0.21%
2021/10/06	103	65.98	44	66.23	65.60	59	29,263	0.20%	大買/
2021/10/05	72	64.24	57	64.29	66.00	15	29,145	0.05%
2021/10/04	88	64.23	84.1	65.06	65.90	3.9	28,809	0.01%
2021/10/01	92	64.71	45	65.72	62.90	47	28,252	0.17%
2021/09/30	2	65.75	29.2	65.94	68.60	-27.2	27,943	-0.10%
2021/09/29	5	62.94	13	63.24	62.40	-8	28,571	-0.03%
2021/09/28	19	62.32	9	62.30	62.30	10	29,643	0.03%
2021/09/27	9	64.39	3	65.20	63.90	6	31,156	0.02%
2021/09/24	4	65.15	6	65.22	65.00	-2	34,992	-0.01%
2021/09/23	0	0.00	15.5	63.99	64.00	-15.5	37,296	-0.04%
2021/09/22	86.1	62.14	54	61.89	62.00	32.1	39,665	0.08%
2021/09/17	11	63.62	0	0.00	63.50	11	42,413	0.03%
2021/09/16	0	0.00	30	63.50	63.50	-30	44,810	-0.07%
2021/09/15	28	63.88	8	63.76	63.90	20	47,675	0.04%
2021/09/14	25	64.38	10	65.25	63.60	15	49,222	0.03%
2021/09/13	15	64.91	12	64.94	63.90	3	52,959	0.01%
2021/09/10	2.1	62.89	0	0.00	62.90	2.1	53,114	0.00%
2021/09/09	3.1	61.60	1	61.70	61.70	2.1	53,750	0.00%
2021/09/08	3.1	62.10	3	62.80	62.90	0.1	54,643	0.00%
2021/09/07	32.2	63.90	41	62.99	61.70	-8.8	55,285	-0.02%
2021/09/06	1.2	62.35	5	63.16	61.60	-3.8	55,658	-0.01%
2021/09/03	12.4	65.17	101	65.48	63.80	-88.6	56,174	-0.16%	大賣/
2021/09/02	109	66.71	4	66.25	67.20	105	56,309	0.19%	大買/鉅額交易
2021/09/01	14.3	68.15	5	66.62	65.80	9.3	56,476	0.02%
2021/08/31	9	70.61	0	0.00	69.30	9	56,856	0.02%
2021/08/30	24	73.10	35	72.56	70.90	-11	57,079	-0.02%
2021/08/27	22	71.34	14	71.54	70.20	8	57,053	0.01%
2021/08/26	221	74.13	215.3	73.09	72.90	5.7	57,307	0.01%	大買/大賣/
2021/08/25	25.2	72.97	12.1	73.36	74.00	13.1	58,239	0.02%
2021/08/24	33.6	72.66	52.4	72.78	72.80	-18.7	58,124	-0.03%
2021/08/23	0	0.00	15.4	70.09	70.10	-15.4	57,448	-0.03%
2021/08/20	8	62.25	19	62.58	63.80	-11	58,353	-0.02%
2021/08/19	36.1	63.26	36	61.03	60.40	0.1	59,070	0.00%
2021/08/18	16	61.34	27	60.66	62.40	-11	59,461	-0.02%
2021/08/17	11	57.73	5	58.50	57.10	6	60,462	0.01%
2021/08/16	2	60.35	4	59.98	58.80	-2	61,044	0.00%
2021/08/13	0.1	62.10	1	61.90	61.20	-0.9	61,556	0.00%
2021/08/12	3	61.97	2	61.70	62.60	1	62,214	0.00%
2021/08/11	3	60.97	2	60.85	61.20	1	62,923	0.00%
2021/08/10	0.2	63.47	0	0.00	62.30	0.2	62,981	0.00%
2021/08/09	2.1	64.17	0	0.00	63.00	2.1	63,482	0.00%
2021/08/06	17	66.46	16	66.61	64.20	1	63,902	0.00%
2021/08/05	2.1	63.26	4	63.78	63.10	-1.9	63,763	0.00%
2021/08/04	0	0.00	1	64.90	64.00	-1	63,876	0.00%
2021/08/03	4	64.35	1	64.50	63.90	3	64,567	0.00%
2021/08/02	12	64.28	8	63.69	64.50	4	65,142	0.01%
2021/07/30	220.1	65.81	215	66.30	62.60	5.1	65,383	0.01%	大買/大賣/
2021/07/29	3	65.43	6	65.60	67.20	-3	65,268	0.00%
2021/07/28	4.1	62.25	7	62.79	62.30	-3	65,495	0.00%
2021/07/27	4	63.68	17	62.99	62.00	-13	65,896	-0.02%
2021/07/26	11	64.40	2	66.45	64.10	9	67,139	0.01%
2021/07/23	13	66.81	10.1	67.24	67.00	2.9	67,620	0.00%
2021/07/22	13	64.22	30	63.68	64.90	-17	67,897	-0.03%
2021/07/21	9	67.98	18	65.23	65.00	-9	68,700	-0.01%
2021/07/20	14.1	68.50	27	68.05	67.90	-12.9	69,019	-0.02%
2021/07/19	42	71.30	17	71.64	70.60	25	69,684	0.04%
2021/07/16	82	73.18	129.1	72.97	71.00	-47.1	70,256	-0.07%	大賣/
2021/07/15	218.1	71.40	74.4	71.44	73.90	143.7	69,495	0.21%	大買/鉅額交易
2021/07/14	319.5	66.75	19.1	68.92	67.20	300.4	69,104	0.43%	大買/鉅額交易
2021/07/13	14.5	69.67	18.1	69.24	69.50	-3.6	68,429	-0.01%
2021/07/12	14	73.28	22.3	72.99	71.80	-8.3	67,993	-0.01%
2021/07/09	13.1	74.06	19	74.10	72.10	-5.9	67,505	-0.01%
2021/07/08	17.2	76.15	17.1	76.17	76.00	0.1	67,084	0.00%
2021/07/07	53.2	76.93	88	76.04	75.60	-34.8	66,212	-0.05%
2021/07/06	75	78.37	72.1	78.32	77.00	2.9	65,280	0.00%
2021/07/05	34.5	80.08	17	80.26	78.00	17.5	64,163	0.03%
2021/07/02	89	88.65	37.2	85.81	84.50	51.8	62,931	0.08%
2021/07/01	192.4	92.42	147.3	92.27	88.70	45.1	61,490	0.07%	大買/大賣/
2021/06/30	65.2	87.35	80.1	87.71	89.10	-14.9	57,706	-0.03%
2021/06/29	92.2	86.69	66.1	86.18	83.00	26.1	55,515	0.05%
2021/06/28	101.7	83.18	96.4	83.68	85.00	5.4	53,345	0.01%	大買/
2021/06/25	73	80.22	78	80.34	79.00	-5	50,615	-0.01%
2021/06/24	159.4	78.74	275.1	74.49	77.70	-115.6	48,291	-0.24%	大買/大賣/鉅額交易
2021/06/23	43.4	76.09	24	75.89	74.50	19.3	45,419	0.04%
2021/06/22	122.3	81.56	204.2	82.53	82.70	-81.9	43,824	-0.19%	大買/大賣/
2021/06/21	7	75.49	3.1	75.60	75.60	4	40,035	0.01%
2021/06/18	16	66.69	130.1	67.49	68.80	-114.1	39,777	-0.29%	大賣/鉅額交易
2021/06/17	56	61.98	20.9	61.48	62.60	35.1	39,449	0.09%
2021/06/16	26.1	61.54	28	60.08	58.60	-1.9	38,616	0.00%
2021/06/15	30	60.78	23	60.53	61.20	7	37,964	0.02%
2021/06/11	17	58.30	19	59.03	58.30	-2	37,224	-0.01%
2021/06/09	5.1	56.43	6	55.05	55.10	-0.9	36,302	0.00%
2021/06/08	20	59.53	15	58.42	57.20	5	35,860	0.01%
2021/06/07	5.1	56.26	8	56.75	57.20	-2.9	35,212	-0.01%
2021/06/04	4	60.40	15	59.71	59.00	-11	34,757	-0.03%
2021/06/03	19	62.51	23	61.75	61.30	-4	34,450	-0.01%
2021/06/02	70	62.77	83.1	62.80	61.60	-13.1	34,207	-0.04%
2021/06/01	41	60.32	40	60.35	61.00	1	32,922	0.00%
2021/05/31	32.1	61.22	30	61.19	59.80	2.1	32,520	0.01%
2021/05/28	46	59.40	37	60.12	60.40	9	31,635	0.03%
2021/05/27	20	59.35	20	58.96	58.30	0	30,551	0.00%
2021/05/26	29	57.93	30	57.91	57.10	-1	29,473	0.00%
2021/05/25	28	57.32	21.1	56.71	57.50	6.9	28,382	0.02%
2021/05/24	13	54.56	12	55.17	55.90	1	26,966	0.00%
2021/05/21	10	48.73	16	49.13	50.90	-6	26,332	-0.02%
2021/05/20	6.2	49.54	6	49.95	46.35	0.2	25,730	0.00%
2021/05/19	31.5	50.75	33	51.00	51.10	-1.5	24,989	-0.01%
2021/05/18	6	46.89	12	46.12	47.65	-6	24,375	-0.02%
2021/05/17	285	43.87	8	43.85	43.35	277	24,091	1.15%	大買/鉅額交易
2021/05/14	22	48.85	16.5	48.75	47.45	5.5	23,447	0.02%
2021/05/13	4.2	53.01	0.5	53.00	52.70	3.7	22,766	0.02%
2021/05/12	9	61.47	7	59.89	58.50	2	22,337	0.01%
2021/05/11	21	66.95	15.2	66.24	65.00	5.8	22,097	0.03%
2021/05/10	46.2	67.28	48	67.35	67.80	-1.8	21,344	-0.01%
2021/05/07	16	64.14	11	63.60	64.80	5	20,635	0.02%
2021/05/06	21.1	62.63	19	62.25	62.90	2.1	20,145	0.01%
2021/05/05	4	64.93	2	62.25	61.90	2	19,705	0.01%
2021/05/04	29	70.25	28.2	66.71	63.20	0.8	18,995	0.00%
2021/05/03	70.2	73.47	79	73.33	70.20	-8.8	18,251	-0.05%
2021/04/29	12	68.36	139.1	68.28	70.20	-127.1	16,779	-0.76%	大賣/鉅額交易
2021/04/28	8	69.84	43	70.55	68.00	-35	16,142	-0.22%
2021/04/27	63.2	71.07	55	71.00	69.00	8.2	15,420	0.05%
2021/04/26	33	65.09	62	66.74	67.90	-29	14,104	-0.21%
2021/04/23	48	64.15	57	62.86	61.80	-9	13,310	-0.07%
2021/04/22	21	65.62	22	65.66	63.70	-1	12,385	-0.01%
2021/04/21	17	59.85	27	60.60	61.90	-10	11,585	-0.09%
2021/04/20	68	55.49	78.3	55.89	56.30	-10.3	10,663	-0.10%
2021/04/19	36	50.44	38	51.32	52.40	-2	9,741	-0.02%
2021/04/16	19.3	45.68	12.6	46.71	47.65	6.7	9,682	0.07%
2021/04/15	0	0.00	1.4	43.75	43.35	-1.4	9,396	-0.01%
2021/04/14	1	43.20	1.3	43.15	44.00	-0.3	9,501	0.00%
2021/04/13	1	43.50	5	43.52	43.00	-4	9,410	-0.04%
2021/04/12	1	43.90	2	43.18	42.50	-1	9,563	-0.01%
2021/04/09	3	41.83	1	41.55	41.85	2	9,633	0.02%
2021/04/08	1	42.60	1	43.15	42.85	0	9,609	0.00%
2021/04/07	7	41.86	6	41.80	42.05	1	9,684	0.01%
2021/04/06	0	0.00	11	42.31	42.05	-11	10,351	-0.11%
2021/04/01	4	42.68	4	42.15	42.35	0	10,740	0.00%
2021/03/31	1	40.55	21	41.07	41.30	-20	10,602	-0.19%
2021/03/30	1	39.45	9	39.30	39.55	-8	10,389	-0.08%
2021/03/29	9	38.20	5	38.87	39.40	4	10,483	0.04%
2021/03/26	3	37.70	0	0.00	37.90	3	11,037	0.03%
2021/03/24	3	38.65	0	0.00	38.75	3	12,308	0.02%
2021/03/23	143	38.96	1	38.65	38.80	142	12,204	1.16%	大買/鉅額交易
2021/03/22	17	39.35	12	39.56	39.00	5	12,070	0.04%
2021/03/19	0	0.00	4	38.31	37.70	-4	11,858	-0.03%
2021/03/18	2	37.93	1	38.25	38.00	1	11,738	0.01%
2021/03/17	0	0.00	1	37.35	37.65	-1	11,566	-0.01%
2021/03/16	0	0.00	1	37.30	37.30	-1	11,595	-0.01%
2021/03/15	7	37.84	10	37.62	37.75	-3	11,624	-0.03%
2021/03/12	0	0.00	5	36.57	36.70	-5	11,686	-0.04%
2021/03/11	0	0.00	4	35.98	36.40	-4	11,654	-0.03%
2021/03/10	1	36.55	2	36.23	36.50	-1	11,607	-0.01%
2021/03/09	1	36.25	2	36.63	36.70	-1	11,573	-0.01%
2021/03/08	2	36.58	3	35.85	35.50	-1	11,480	-0.01%
2021/03/04	0	0.00	24	35.52	35.85	-24	11,110	-0.22%
2021/03/03	0	0.00	1	34.60	34.70	-1	11,027	-0.01%
2021/03/02	2	34.00	0	0.00	33.60	2	11,075	0.02%
2021/02/26	3	34.25	1	34.65	34.65	2	11,162	0.02%
2021/02/24	2	35.00	1	34.60	34.55	1	11,196	0.01%
2021/02/23	0	0.00	53	35.10	35.10	-53	11,178	-0.47%
2021/02/22	0	0.00	2	35.40	35.15	-2	11,115	-0.02%
2021/02/19	0	0.00	1	34.60	35.15	-1	11,105	-0.01%
2021/02/18	0	0.00	11	35.51	35.25	-11	11,037	-0.10%
2021/02/17	1	32.85	1	33.15	33.15	0	10,811	0.00%
2021/02/05	2	32.10	0	0.00	32.50	2	10,788	0.02%
2021/02/04	10	32.45	0	0.00	32.45	10	10,781	0.09%
2021/02/02	0	0.00	15	32.40	33.00	-15	10,856	-0.14%
2021/01/29	17	31.32	2	31.10	31.25	15	10,869	0.14%
2021/01/27	3	33.05	2	33.15	33.05	1	10,715	0.01%
2021/01/26	0	0.00	1	33.85	33.60	-1	10,666	-0.01%
2021/01/21	0	0.00	1	33.55	33.50	-1	10,546	-0.01%
2021/01/19	0	0.00	1.4	34.91	35.25	-1.4	10,383	-0.01%
2021/01/18	5	34.50	8	34.15	34.70	-3	10,359	-0.03%
2021/01/15	3	35.63	3	35.18	34.95	0	10,260	0.00%
2021/01/14	3	36.83	3	37.08	36.70	0	10,091	0.00%
2021/01/13	1	36.00	1	36.10	36.00	0	9,885	0.00%
2021/01/12	5	37.33	12	36.83	35.55	-7	9,816	-0.07%
2021/01/11	11	37.70	2	37.85	37.40	9	9,620	0.09%
2021/01/08	1	35.70	3	35.52	35.80	-2	9,343	-0.02%
2021/01/07	0	0.00	5	35.00	34.80	-5	9,238	-0.05%
2021/01/06	1	35.65	1	36.30	35.75	0	9,102	0.00%
2021/01/05	10	37.51	16	37.38	37.15	-6	8,961	-0.07%
2021/01/04	5	36.88	6	36.85	36.70	-1	8,698	-0.01%
2020/12/31	1	36.75	1	37.00	36.90	0	8,539	0.00%
2020/12/30	0	0.00	36	36.11	36.95	-36	8,477	-0.42%
2020/12/29	73	38.75	75	39.01	36.90	-2	8,518	-0.02%
2020/12/28	21	36.85	14	37.05	37.15	7	7,947	0.09%
2020/12/25	5	34.91	7	34.89	35.00	-2	7,362	-0.03%
2020/12/24	0	0.00	2	34.30	34.20	-2	7,220	-0.03%
2020/12/23	7	33.82	110	33.84	34.65	-103	7,166	-1.44%	大賣/鉅額交易
2020/12/22	31	37.11	273	35.63	34.35	-242	6,956	-3.48%	大賣/鉅額交易
2020/12/21	27	35.77	23	36.56	36.65	4	6,260	0.06%
2020/12/18	14.4	33.75	57	33.64	34.00	-42.6	5,401	-0.79%
2020/12/17	0	0.00	5	32.35	32.50	-5	4,813	-0.10%
2020/12/16	1	31.80	0	0.00	32.20	1	4,752	0.02%
2020/12/15	1	32.10	1	31.55	31.60	0	4,656	0.00%
2020/12/14	10	31.90	0	0.00	32.00	10	4,428	0.23%
2020/12/10	0	0.00	5	31.20	31.10	-5	4,297	-0.12%
2020/12/09	0	0.00	1	31.70	31.70	-1	4,213	-0.02%
2020/12/08	2	32.40	2	32.55	31.55	0	4,110	0.00%
2020/12/07	0	0.00	1	31.20	31.30	-1	3,815	-0.03%
2020/12/03	1	31.00	0	0.00	30.75	1	3,754	0.03%
2020/12/01	0	0.00	28	30.87	30.95	-28	3,768	-0.74%
2020/11/30	11	31.77	10	31.30	31.40	1	3,783	0.03%
2020/11/27	0	0.00	10	31.81	32.00	-10	3,709	-0.27%
2020/11/26	11	31.51	3	31.47	31.55	8	3,637	0.22%
2020/11/25	4	31.09	2	31.35	31.05	2	3,586	0.06%
2020/11/24	1	30.10	0	0.00	30.55	1	3,449	0.03%
2020/11/23	3	30.25	0	0.00	30.30	3	3,411	0.09%
2020/11/20	0	0.00	3	29.85	29.95	-3	3,366	-0.09%
2020/11/19	4	30.01	1	30.25	30.00	3	3,364	0.09%
2020/11/18	12	30.05	0	0.00	30.05	12	3,337	0.36%
2020/11/12	0	0.00	1	29.25	29.25	-1	3,267	-0.03%
2020/11/11	1	29.20	0	0.00	29.75	1	3,267	0.03%
2020/11/10	6	29.05	0	0.00	29.15	6	3,240	0.19%
2020/11/09	5	29.05	0	0.00	28.70	5	3,173	0.16%
2020/11/06	3	28.90	0	0.00	28.80	3	3,117	0.10%
2020/10/28	20	29.60	0	0.00	29.25	20	3,157	0.63%
2020/10/27	30	29.69	0	0.00	29.70	30	3,138	0.96%
2020/10/26	107	30.10	3	30.15	30.10	104	3,122	3.33%	大買/鉅額交易
2020/10/21	1	29.50	1	29.35	29.30	0	3,065	0.00%
2020/10/14	2	29.30	3	29.32	29.50	-1	2,865	-0.03%
2020/10/13	3	30.25	3	30.12	29.85	0	2,778	0.00%
2020/10/12	3	30.57	2	29.95	30.00	1	2,713	0.04%
2020/10/08	30	31.40	3	31.32	31.00	27	2,643	1.02%
2020/10/07	2	32.05	1	32.35	32.00	1	2,543	0.04%
2020/10/06	8	32.52	3	32.57	32.75	5	2,420	0.21%
2020/10/05	0	0.00	50	32.35	32.90	-50	2,163	-2.31%
2020/09/23	1	28.40	0	0.00	28.35	1	1,842	0.05%
2020/09/21	4	29.20	0	0.00	29.15	4	1,969	0.20%
2020/09/11	1	29.60	0	0.00	29.60	1	2,106	0.05%
2020/09/09	3	30.27	0	0.00	30.45	3	2,134	0.14%
2020/09/08	1	31.00	0	0.00	30.70	1	2,133	0.05%
2020/09/07	0	0.00	0	31.25	31.25	0	2,109	0.00%
2020/09/04	0	0.00	2	30.30	30.40	-2	2,081	-0.10%
2020/09/03	0	0.00	3	30.47	30.45	-3	2,084	-0.14%
2020/08/31	6	29.81	0	0.00	30.00	6	2,144	0.28%
2020/08/26	1	29.65	1	29.70	29.80	0	2,184	0.00%
2020/08/21	3	29.20	0	0.00	29.15	3	2,189	0.14%
2020/08/20	1	28.25	0	0.00	28.75	1	2,191	0.05%
2020/08/19	2	29.63	0	0.00	29.75	2	2,195	0.09%
2020/08/11	1	29.65	2	30.00	29.80	-1	2,177	-0.05%
2020/08/10	0	0.00	12	29.40	29.50	-12	2,128	-0.56%
2020/08/06	2	27.80	0	0.00	27.95	2	2,096	0.10%
2020/08/03	1	27.45	0	0.00	27.30	1	2,168	0.05%
2020/07/31	6	27.50	0	0.00	27.75	6	2,174	0.28%
2020/07/28	5	26.80	0	0.00	26.35	5	2,246	0.22%
2020/07/27	6	27.71	3	27.40	27.25	3	2,280	0.13%
2020/07/24	1	28.25	0	0.00	28.00	1	2,311	0.04%
2020/07/20	2	28.50	0	0.00	28.80	2	2,394	0.08%
2020/07/13	1	28.95	0	0.00	28.85	1	2,589	0.04%
2020/07/10	1	29.05	0	0.00	28.95	1	2,632	0.04%
2020/07/09	1	29.70	0	0.00	29.75	1	2,620	0.04%
2020/07/08	3	30.08	2	30.28	30.15	1	2,602	0.04%
2020/07/07	2	30.50	0	0.00	30.45	2	2,586	0.08%
2020/07/03	2	29.80	25	29.85	29.80	-23	2,557	-0.90%
2020/07/02	25	29.63	0	0.00	29.60	25	2,557	0.98%
2020/07/01	4	29.85	4	29.65	29.50	0	2,566	0.00%
2020/06/30	11	31.24	2	31.30	31.30	9	2,488	0.36%
2020/06/29	10	31.00	1	30.90	30.90	9	2,444	0.37%
2020/06/24	4	31.05	0	0.00	31.00	4	2,393	0.17%
2020/06/19	40	30.90	0	0.00	30.90	40	2,397	1.67%
2020/06/18	40	31.00	0	0.00	31.05	40	2,371	1.69%
2020/06/17	0	0.00	1	30.95	30.85	-1	2,346	-0.04%
2020/06/12	1	29.90	1	30.00	30.40	0	2,415	0.00%
2020/06/10	18	31.39	0	0.00	31.00	18	2,408	0.75%
2020/06/09	0	0.00	6	31.05	31.05	-6	2,405	-0.25%
2020/06/08	8	31.51	0	0.00	31.35	8	2,366	0.34%
2020/06/05	10	31.90	15	31.94	32.05	-5	2,369	-0.21%
2020/06/04	1	31.10	0	0.00	31.15	1	2,331	0.04%
2020/06/03	1	30.55	2	30.65	30.60	-1	2,321	-0.04%
2020/06/02	5	29.94	0	0.00	30.00	5	2,306	0.22%
2020/06/01	3	29.60	0	0.00	29.60	3	2,295	0.13%
2020/05/28	43	29.43	0	0.00	29.40	43	2,307	1.86%
2020/05/27	41	29.45	0	0.00	29.40	41	2,315	1.77%
2020/05/26	23	29.41	0	0.00	29.50	23	2,320	0.99%
2020/05/21	10	28.60	0	0.00	28.65	10	2,269	0.44%
2020/05/14	13	28.15	0	0.00	28.10	13	2,250	0.58%
2020/05/11	5	28.95	0	0.00	28.90	5	2,287	0.22%
2020/05/08	0	0.00	40	29.22	28.85	-40	2,279	-1.75%
2020/05/07	0	0.00	15	29.20	29.30	-15	2,257	-0.66%
2020/04/30	28	29.26	6	29.54	29.55	22	2,225	0.99%
2020/04/29	3	29.55	0	0.00	29.25	3	2,190	0.14%
2020/04/27	40	28.63	0	0.00	28.50	40	2,132	1.88%
2020/04/23	0	0.00	2	28.60	28.85	-2	2,079	-0.10%
2020/04/22	1	28.10	1	28.40	28.20	0	2,037	0.00%
2020/04/21	11	28.74	0	0.00	28.45	11	2,010	0.55%
2020/04/20	5	28.65	0	0.00	28.60	5	1,892	0.26%
2020/04/17	6	28.22	4	28.18	28.40	2	1,875	0.11%
2020/04/15	3	28.23	0	0.00	28.45	3	1,830	0.16%
2020/04/08	4	27.08	0	0.00	27.10	4	1,755	0.23%
2020/04/01	5	26.45	13	26.60	26.55	-8	1,706	-0.47%
2020/03/25	2	24.95	0	0.00	24.80	2	1,641	0.12%
2020/03/23	3	23.17	10	23.31	23.50	-7	1,597	-0.44%
2020/03/20	9	23.90	0	0.00	24.00	9	1,589	0.57%
2020/03/19	1	24.05	0	0.00	22.45	1	1,547	0.06%
2020/03/18	5	25.18	7	25.66	24.90	-2	1,469	-0.14%
2020/03/17	13	25.20	3	25.10	25.00	10	1,440	0.69%
2020/03/13	4	26.18	3	26.35	27.15	1	1,373	0.07%
2020/03/12	2	28.18	0	0.00	28.20	2	1,320	0.15%
2020/03/10	0	0.00	6	27.15	27.85	-6	1,260	-0.48%
2020/03/09	0	0.00	7	28.25	28.00	-7	1,233	-0.57%
2020/02/17	1	29.15	0	0.00	29.10	1	1,164	0.09%
2020/02/10	10	29.35	0	0.00	29.35	10	1,101	0.91%
2020/02/07	2	30.00	0	0.00	29.80	2	1,096	0.18%
2020/02/05	1	30.05	0	0.00	30.00	1	1,105	0.09%
2020/01/30	3	30.88	2	30.65	30.30	1	1,101	0.09%
2020/01/14	5	31.90	0	0.00	31.70	5	1,163	0.43%
2020/01/13	2	31.90	0	0.00	31.95	2	1,175	0.17%
2020/01/08	1	32.30	0	0.00	32.35	1	1,266	0.08%
2020/01/06	1	32.80	0	0.00	32.80	1	1,379	0.07%
2020/01/02	1	33.55	0	0.00	33.50	1	1,465	0.07%
2019/12/31	1	33.40	0	0.00	33.60	1	1,495	0.07%
2019/12/25	1	33.15	0	0.00	33.40	1	1,577	0.06%
2019/12/24	1	33.40	0	0.00	33.20	1	1,603	0.06%
2019/12/23	1	33.60	0	0.00	33.70	1	1,630	0.06%
2019/12/20	2	33.80	0	0.00	34.00	2	1,664	0.12%
2019/10/14	1	34.55	0	0.00	34.90	1	3,297	0.03%
2019/10/08	1	33.15	0	0.00	33.00	1	3,176	0.03%
2019/10/07	0	0.00	6	33.77	33.95	-6	3,141	-0.19%
2019/10/04	5	32.90	0	0.00	32.85	5	3,138	0.16%
2019/09/26	0	0.00	5	33.90	33.70	-5	3,103	-0.16%
2019/09/25	0	0.00	2	34.03	34.25	-2	3,088	-0.06%
2019/09/24	5	32.90	0	0.00	33.05	5	3,064	0.16%
2019/09/23	0	0.00	3	33.27	33.05	-3	3,055	-0.10%
2019/09/20	1	33.70	0	0.00	33.60	1	3,021	0.03%
2019/09/19	1	34.20	0	0.00	34.00	1	2,976	0.03%
2019/09/17	1	34.55	0	0.00	34.70	1	2,967	0.03%
2019/09/12	1	34.40	0	0.00	34.85	1	2,978	0.03%
2019/09/11	1	34.55	0	0.00	34.35	1	2,959	0.03%
2019/09/10	0	0.00	5	35.35	34.35	-5	2,947	-0.17%
2019/09/09	5	35.29	0	0.00	35.45	5	2,913	0.17%
2019/09/06	0	0.00	6	35.00	35.00	-6	2,906	-0.21%
2019/09/04	0	0.00	1	36.00	35.90	-1	2,835	-0.04%
2019/09/03	0	0.00	2	36.50	36.25	-2	2,792	-0.07%
2019/09/02	0	0.00	4.8	35.64	35.90	-4.8	2,702	-0.18%
2019/08/30	0	0.00	1	34.75	34.55	-1	2,639	-0.04%
2019/08/29	0	0.00	9	34.41	34.60	-9	2,605	-0.35%
2019/08/23	0	0.00	6	33.53	33.50	-6	2,488	-0.24%
2019/08/20	3	33.00	1	32.95	33.25	2	2,420	0.08%
2019/08/15	2	31.73	0	0.00	32.00	2	2,311	0.09%
2019/08/14	2	31.63	0	0.00	31.70	2	2,284	0.09%
2019/08/13	2	32.00	0	0.00	31.70	2	2,239	0.09%
2019/08/12	3	32.40	0	0.00	32.30	3	2,211	0.14%
2019/08/08	4	32.74	5	32.90	32.50	-1	2,186	-0.05%
2019/08/06	1	32.70	0	0.00	33.15	1	2,128	0.05%
2019/08/05	2	34.08	0	0.00	33.90	2	2,093	0.10%
2019/08/02	2	33.65	0	0.00	33.80	2	2,089	0.10%
2019/08/01	1	34.30	0	0.00	34.20	1	2,046	0.05%
2019/07/31	3	34.95	3	34.73	35.00	0	2,010	0.00%
2019/07/30	3	35.10	0	0.00	35.30	3	1,990	0.15%
2019/07/26	2	35.55	30	35.93	35.65	-28	1,925	-1.45%
2019/07/25	3	35.85	0	0.00	35.85	3	1,899	0.16%
2019/07/24	5	36.53	64	36.38	35.75	-59	1,811	-3.26%
2019/07/22	0	0.00	2	38.55	38.30	-2	1,520	-0.13%
2019/07/19	0	0.00	1	36.15	36.65	-1	1,258	-0.08%
2019/07/16	0	0.00	1	33.75	33.95	-1	994	-0.10%
2019/07/12	0.5	33.20	0	0.00	33.10	0.5	975	0.05%
2019/07/11	0.2	33.40	1	33.20	33.15	-0.8	974	-0.08%
2019/07/10	0	0.00	1	34.65	34.60	-1	961	-0.10%
2019/07/09	1	34.65	0	0.00	34.60	1	931	0.11%
2019/07/08	2	34.35	0	0.00	34.50	2	911	0.22%
2019/07/05	5	34.63	0	0.00	34.60	5	911	0.55%
2019/06/25	1	33.00	0	0.00	32.95	1	858	0.12%
2019/06/24	0	0.00	11	33.16	33.05	-11	852	-1.29%
2019/06/21	3	32.82	3	32.93	32.90	0	828	0.00%
2019/06/19	0	0.00	1	32.20	32.10	-1	813	-0.12%
2019/06/14	0	0.00	1	31.80	31.75	-1	835	-0.12%
2019/06/13	1	31.35	0	0.00	31.40	1	839	0.12%
2019/06/12	0	0.00	0.2	32.35	31.30	-0.2	836	-0.03%
2019/05/20	1	30.60	0	0.00	30.65	1	1,016	0.10%
2019/05/17	1	30.55	0	0.00	30.35	1	1,034	0.10%
2019/05/10	2	30.60	0	0.00	30.60	2	1,173	0.17%
2019/05/09	2	31.65	2	31.25	31.20	0	1,166	0.00%
2019/05/03	3	32.85	0	0.00	32.65	3	1,168	0.26%
2019/05/02	0	0.00	2	33.08	32.55	-2	1,162	-0.17%
2019/04/29	1	31.90	0	0.00	31.75	1	1,141	0.09%
2019/04/25	1	32.05	0	0.00	32.10	1	1,142	0.09%
2019/04/24	10	32.13	1	32.10	32.00	9	1,127	0.80%
2019/04/22	1	32.05	0	0.00	31.85	1	1,106	0.09%
2019/04/19	1	31.45	0	0.00	31.45	1	1,096	0.09%
2019/04/18	0	0.00	1	31.50	31.20	-1	1,115	-0.09%
2019/04/15	0	0.00	10	31.31	31.35	-10	1,105	-0.90%
2019/04/08	11	31.15	0	0.00	31.50	11	1,100	1.00%
2019/03/29	1	30.90	0	0.00	31.05	1	1,083	0.09%
2019/03/22	2	30.75	0	0.00	30.80	2	1,116	0.18%
2019/03/21	0	0.00	2	30.70	30.65	-2	1,120	-0.18%
2019/03/19	0	0.00	1	30.60	30.50	-1	1,118	-0.09%
2019/03/18	10	30.40	0	0.00	30.45	10	1,115	0.90%
2019/02/13	2	29.55	0	0.00	29.60	2	1,361	0.15%
2019/02/11	1	29.90	0	0.00	29.45	1	1,352	0.07%
2019/01/30	1	30.60	0	0.00	30.40	1	1,315	0.08%
2019/01/25	5	30.75	0	0.00	30.75	5	1,351	0.37%
2019/01/24	0	0.00	1	30.55	30.70	-1	1,459	-0.07%
2019/01/23	5	30.40	0	0.00	30.55	5	1,484	0.34%
2019/01/22	24	30.83	0	0.00	30.90	24	1,507	1.59%
2019/01/21	20	31.30	1	31.45	31.35	19	1,554	1.22%
2019/01/16	10	30.90	0	0.00	30.90	10	1,648	0.61%
2019/01/14	6	31.08	0	0.00	31.05	6	1,761	0.34%
2019/01/02	2	31.40	0	0.00	31.50	2	2,637	0.08%
2018/12/21	0	0.00	3	31.35	31.25	-3	2,855	-0.11%
2018/12/12	0	0.00	3	32.35	32.30	-3	2,869	-0.10%
2018/12/11	9	32.30	0	0.00	32.30	9	2,860	0.31%
2018/12/06	1	31.60	0	0.00	31.50	1	2,850	0.04%
2018/11/30	0	0.00	8	31.78	32.00	-8	2,785	-0.29%
2018/11/29	5	31.30	0	0.00	31.25	5	2,754	0.18%
2018/11/26	3	30.05	0	0.00	30.05	3	2,729	0.11%
2018/11/23	2	29.70	9	29.70	29.70	-7	2,727	-0.26%
2018/11/21	5	29.85	0	0.00	29.95	5	2,731	0.18%
2018/11/16	0	0.00	1	30.05	30.15	-1	2,774	-0.04%
2018/11/15	3	29.70	5	29.80	29.70	-2	2,769	-0.07%
2018/11/14	10	30.50	2	30.40	30.75	8	2,736	0.29%
2018/11/12	8	29.51	0	0.00	29.50	8	2,696	0.30%
2018/11/09	1	29.90	0	0.00	29.95	1	2,719	0.04%
2018/11/08	15	30.96	0	0.00	30.50	15	2,760	0.54%
2018/11/02	3	31.10	0	0.00	31.25	3	2,787	0.11%
2018/11/01	0	0.00	3	31.05	31.10	-3	2,746	-0.11%
2018/10/30	1	31.70	0	0.00	32.05	1	2,763	0.04%
2018/10/29	0	0.00	1	32.05	31.70	-1	2,740	-0.04%
2018/10/26	1	33.00	1	32.75	33.00	0	2,717	0.00%
2018/10/25	5	33.50	0	0.00	33.50	5	2,714	0.18%
2018/10/24	1	34.75	0	0.00	34.30	1	2,694	0.04%
2018/10/23	5	34.50	3	34.60	35.35	2	2,699	0.07%
2018/10/19	4	36.31	3	36.25	36.20	1	2,646	0.04%
2018/10/17	4	36.39	2	36.60	36.05	2	2,597	0.08%
2018/10/16	6	38.33	6	38.70	36.90	0	2,524	0.00%
2018/10/15	9	38.50	10	38.61	38.25	-1	2,375	-0.04%
2018/10/12	1	37.00	3	36.55	37.30	-2	2,132	-0.09%
2018/10/11	1	36.45	1	36.25	36.10	0	2,034	0.00%
2018/10/09	0	0.00	15	36.68	36.90	-15	1,900	-0.79%
2018/10/08	10	35.50	20	35.70	35.40	-10	1,801	-0.56%
2018/10/05	20	35.00	0	0.00	35.15	20	1,773	1.13%
2018/10/04	0	0.00	1	36.00	35.95	-1	1,759	-0.06%
2018/10/02	0	0.00	6	35.79	35.70	-6	1,690	-0.35%
2018/09/28	0	0.00	2	35.00	35.10	-2	1,714	-0.12%
2018/09/27	0	0.00	1	34.80	34.95	-1	1,708	-0.06%
2018/09/14	1	33.10	0	0.00	33.05	1	1,650	0.06%
2018/09/05	6	33.10	0	0.00	33.05	6	1,596	0.38%
2018/08/31	6	34.00	5	34.10	34.15	1	1,554	0.06%
2018/08/30	0	0.00	7	33.94	34.10	-7	1,548	-0.45%
2018/08/29	0	0.00	5	34.05	34.10	-5	1,546	-0.32%
2018/08/24	10	34.95	0	0.00	34.70	10	1,527	0.65%
2018/08/23	0	0.00	10	35.75	35.65	-10	1,512	-0.66%
2018/08/17	1	34.40	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	1	35.20	35.05	-1	1,415	-0.07%
2018/08/15	5	34.78	7	34.69	34.90	-2	1,377	-0.15%
2018/08/09	6	34.10	0	0.00	34.15	6	1,287	0.47%
2018/08/08	1	34.15	0	0.00	34.85	1	1,284	0.08%
2018/08/07	1	34.75	4	35.05	34.35	-3	1,258	-0.24%
2018/08/06	2	34.55	1	34.80	34.60	1	1,196	0.08%
2018/08/02	0	0.00	50	33.05	33.00	-50	1,106	-4.52%
2018/08/01	2	31.80	2	32.50	32.60	0	1,074	0.00%
2018/07/30	0	0.00	3	31.45	31.50	-3	1,036	-0.29%
2018/07/20	10	30.45	0	0.00	30.45	10	991	1.01%
2018/07/19	40	30.68	0	0.00	30.40	40	1,015	3.94%
2018/07/12	3	29.35	0	0.00	29.50	3	1,062	0.28%
2018/07/10	6	29.30	0	0.00	29.45	6	1,067	0.56%
2018/07/06	2	29.90	0	0.00	30.00	2	989	0.20%
2018/06/25	4	32.70	0	0.00	32.60	4	978	0.41%
2018/06/21	1	33.25	0	0.00	33.20	1	992	0.10%
2018/06/20	0	0.00	1	33.35	33.40	-1	1,022	-0.10%
2018/06/14	1	33.65	0	0.00	33.55	1	1,052	0.09%
2018/06/12	3	33.87	0	0.00	33.80	3	1,136	0.26%
2018/06/07	0	0.00	1	34.25	33.95	-1	1,160	-0.09%
2018/06/01	1	33.85	1	33.65	33.65	0	1,246	0.00%
2018/05/21	0	0.00	5	33.49	33.55	-5	1,486	-0.34%
2018/05/16	5	34.55	0	0.00	34.20	5	1,508	0.33%
2018/05/11	0	0.00	3	35.35	35.30	-3	1,625	-0.18%
2018/05/10	1	35.80	0	0.00	35.60	1	1,649	0.06%
2018/05/09	1	35.45	0	0.00	35.45	1	1,752	0.06%
2018/04/30	5	36.10	8	35.73	36.40	-3	1,834	-0.16%
2018/04/27	0	0.00	5	35.85	35.35	-5	1,799	-0.28%
2018/04/26	0	0.00	2	35.68	35.60	-2	1,829	-0.11%
2018/04/24	1	35.10	0	0.00	35.30	1	1,810	0.06%
2018/04/23	1	34.95	1	35.30	35.00	0	1,810	0.00%
2018/04/20	1	34.60	0	0.00	34.70	1	1,834	0.05%
2018/04/19	1	34.70	0	0.00	34.25	1	1,846	0.05%
2018/03/30	5	35.05	0	0.00	35.15	5	2,289	0.22%
2018/03/28	1	34.50	0	0.00	34.50	1	2,323	0.04%
2018/03/26	9	34.60	0	0.00	34.70	9	2,313	0.39%
2018/03/23	1	34.60	0	0.00	34.95	1	2,304	0.04%
2018/03/22	0	0.00	1	36.25	35.70	-1	2,286	-0.04%
2018/03/19	0	0.00	1	37.15	36.65	-1	2,352	-0.04%
2018/03/16	1	36.35	0	0.00	37.60	1	2,329	0.04%
2018/03/13	1	36.45	1	36.35	36.40	0	2,347	0.00%
2018/03/12	1	36.50	0	0.00	36.40	1	2,414	0.04%
2018/03/09	1	36.40	0	0.00	36.20	1	2,461	0.04%
2018/03/08	0	0.00	2	37.05	36.40	-2	2,599	-0.08%
2018/03/06	0	0.00	1	37.45	37.30	-1	2,813	-0.04%
2018/03/05	2	38.10	1	38.05	37.75	1	2,827	0.04%
2018/03/01	1	37.10	0	0.00	37.60	1	2,768	0.04%
2018/02/21	0	0.00	10	35.80	36.30	-10	2,648	-0.38%
2018/02/12	0	0.00	3	34.40	34.55	-3	2,616	-0.11%
2018/02/09	0	0.00	1	33.10	34.50	-1	2,595	-0.04%
2018/02/06	11	34.79	0	0.00	34.65	11	2,558	0.43%
2018/02/01	9	39.28	2	38.90	38.50	7	2,464	0.28%
2018/01/29	0	0.00	10	38.00	37.75	-10	2,303	-0.43%
2018/01/25	0	0.00	3	37.95	38.00	-3	2,302	-0.13%
2018/01/24	3	38.00	0	0.00	38.00	3	2,282	0.13%
2018/01/23	1	37.20	0	0.00	37.20	1	2,273	0.04%
2018/01/22	0	0.00	1	36.95	36.85	-1	2,288	-0.04%
2018/01/17	0	0.00	1	38.00	37.70	-1	2,352	-0.04%
2018/01/16	0	0.00	6	38.00	38.15	-6	2,372	-0.25%
2018/01/11	0	0.00	7	38.93	39.25	-7	2,347	-0.30%
2018/01/10	0	0.00	2	38.48	38.50	-2	2,240	-0.09%
2018/01/09	0	0.00	1.2	37.98	38.00	-1.2	2,120	-0.06%
2018/01/08	2	37.80	0	0.00	37.40	2	2,110	0.09%
2018/01/05	0	0.00	2	37.40	37.80	-2	2,108	-0.09%
2018/01/04	2	36.85	0	0.00	37.15	2	2,071	0.10%
2018/01/03	3	36.67	0	0.00	37.00	3	2,069	0.14%
2018/01/02	1	37.25	0	0.00	37.30	1	2,055	0.05%